date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,25.75,26.0,25.5,25.5,31700,0.511908345595985,0.51687832953381,0.50693836165816,0.50693836165816,1594572.55780751,0.0,1.0
1987-11-06,25.62,26.0,25.62,26.0,15600,0.509323953948316,0.51687832953381,0.509323953948316,0.51687832953381,784710.785545651,0.0,1.0
1987-11-09,25.5,25.62,25.12,25.62,7200,0.50693836165816,0.509323953948316,0.499383986072666,0.509323953948316,362174.208713377,0.0,1.0
1987-11-10,25.0,25.25,25.0,25.25,33700,0.49699839378251,0.501968377720335,0.49699839378251,0.501968377720335,1695176.50467233,0.0,1.0
1987-11-11,25.38,25.5,25.25,25.25,4800,0.504552769368004,0.50693836165816,0.501968377720335,0.501968377720335,241449.472475585,0.0,1.0
1987-11-12,25.12,25.75,25.12,25.5,37500,0.499383986072666,0.511908345595985,0.499383986072666,0.50693836165816,1886324.00371551,0.0,1.0
1987-11-13,25.88,25.88,25.12,25.12,5400,0.514492737243654,0.514492737243654,0.499383986072666,0.499383986072666,271630.656535033,0.0,1.0
1987-11-16,26.0,26.12,25.62,25.62,40300,0.51687832953381,0.519263921823966,0.509323953948316,0.509323953948316,2027169.52932627,0.0,1.0
1987-11-17,26.0,26.12,25.75,26.12,21100,0.51687832953381,0.519263921823966,0.511908345595985,0.519263921823966,1061371.63942393,0.0,1.0
1987-11-18,26.25,26.25,25.88,26.0,62300,0.521848313471635,0.521848313471635,0.514492737243654,0.51687832953381,3133812.94483936,0.0,1.0
1987-11-19,26.12,26.25,26.0,26.25,10300,0.519263921823966,0.521848313471635,0.51687832953381,0.521848313471635,518110.32635386,0.0,1.0
1987-11-20,25.88,26.25,25.88,26.25,3600,0.514492737243654,0.521848313471635,0.514492737243654,0.521848313471635,181087.104356689,0.0,1.0
1987-11-23,26.5,26.5,25.75,26.0,3900,0.526818297409461,0.526818297409461,0.511908345595985,0.51687832953381,196177.696386413,0.0,1.0
1987-11-24,27.5,27.5,26.75,26.75,48800,0.546698233160761,0.546698233160761,0.531788281347286,0.531788281347286,2454736.30350178,0.0,1.0
1987-11-25,27.5,27.5,27.12,27.5,1900,0.546698233160761,0.546698233160761,0.539143857575267,0.546698233160761,95573.7495215856,0.0,1.0
1987-11-27,27.0,27.38,27.0,27.25,9700,0.536758265285111,0.544312640870605,0.536758265285111,0.541728249222936,487929.142294411,0.0,1.0
1987-11-30,26.5,26.75,25.88,26.62,19600,0.526818297409461,0.531788281347286,0.514492737243654,0.529203889699617,985918.679275304,0.0,1.0
1987-12-01,26.5,26.62,26.12,26.62,7400,0.526818297409461,0.529203889699617,0.519263921823966,0.529203889699617,372234.60339986,0.0,1.0
1987-12-02,26.0,26.25,25.88,26.25,70800,0.51687832953381,0.521848313471635,0.514492737243654,0.521848313471635,3561379.71901488,0.0,1.0
1987-12-03,25.5,26.12,25.5,26.12,8900,0.50693836165816,0.519263921823966,0.50693836165816,0.519263921823966,447687.56354848,0.0,1.0
1987-12-04,25.0,25.25,24.88,25.25,6900,0.49699839378251,0.501968377720335,0.494612801492354,0.501968377720335,347083.616683653,0.0,1.0
1987-12-07,26.0,26.25,25.25,25.25,25500,0.51687832953381,0.521848313471635,0.501968377720335,0.501968377720335,1282700.32252655,0.0,1.0
1987-12-08,25.75,25.75,25.75,25.75,8300,0.511908345595985,0.511908345595985,0.511908345595985,0.511908345595985,417506.379489032,0.0,1.0
1987-12-09,25.62,26.0,25.62,26.0,8900,0.509323953948316,0.51687832953381,0.509323953948316,0.51687832953381,447687.56354848,0.0,1.0
1987-12-10,25.75,26.0,25.5,25.5,3800,0.511908345595985,0.51687832953381,0.50693836165816,0.50693836165816,191147.499043171,0.0,1.0
1987-12-11,25.5,25.88,25.5,25.88,3500,0.50693836165816,0.514492737243654,0.50693836165816,0.514492737243654,176056.907013447,0.0,1.0
1987-12-14,26.38,26.38,25.25,25.62,8100,0.524432705119305,0.524432705119305,0.501968377720335,0.509323953948316,407445.984802549,0.0,1.0
1987-12-15,27.25,27.25,26.25,26.25,6800,0.541728249222936,0.541728249222936,0.521848313471635,0.521848313471635,342053.419340412,0.0,1.0
1987-12-16,27.5,27.5,27.12,27.38,6000,0.546698233160761,0.546698233160761,0.539143857575267,0.544312640870605,301811.840594481,0.0,1.0
1987-12-17,27.62,27.62,27.25,27.5,8100,0.549083825450917,0.549083825450917,0.541728249222936,0.546698233160761,407445.984802549,0.0,1.0
1987-12-18,27.0,27.88,27.0,27.88,8300,0.536758265285111,0.554252608746255,0.536758265285111,0.554252608746255,417506.379489032,0.0,1.0
1987-12-21,27.62,27.75,27.0,27.25,4800,0.549083825450917,0.551668217098586,0.536758265285111,0.541728249222936,241449.472475585,0.0,1.0
1987-12-22,28.0,28.0,27.62,27.88,9800,0.556638201036411,0.556638201036411,0.549083825450917,0.554252608746255,492959.339637652,0.0,1.0
1987-12-23,28.0,28.25,27.62,28.0,9900,0.556638201036411,0.561608184974236,0.549083825450917,0.556638201036411,497989.536980894,0.0,1.0
1987-12-24,28.0,28.0,27.75,27.75,6500,0.556638201036411,0.556638201036411,0.551668217098586,0.551668217098586,326962.827310688,0.0,1.0
1987-12-28,27.0,27.75,27.0,27.75,3400,0.536758265285111,0.551668217098586,0.536758265285111,0.551668217098586,171026.709670206,0.0,1.0
1987-12-29,27.25,27.25,27.0,27.25,1800,0.541728249222936,0.541728249222936,0.536758265285111,0.541728249222936,90543.5521783443,0.0,1.0
1987-12-30,26.75,27.25,26.75,27.25,5600,0.531788281347286,0.541728249222936,0.531788281347286,0.541728249222936,281691.051221515,0.0,1.0
1987-12-31,27.5,27.5,26.5,26.5,16300,0.546698233160761,0.546698233160761,0.526818297409461,0.526818297409461,819922.16694834,0.0,1.0
1988-01-04,27.5,27.75,27.25,27.5,10700,0.546698233160761,0.551668217098586,0.541728249222936,0.546698233160761,538231.115726824,0.0,1.0
1988-01-05,28.0,28.0,27.5,27.5,7000,0.556638201036411,0.556638201036411,0.546698233160761,0.546698233160761,352113.814026895,0.0,1.0
1988-01-06,27.75,27.88,27.75,27.88,5600,0.551668217098586,0.554252608746255,0.551668217098586,0.554252608746255,281691.051221516,0.0,1.0
1988-01-07,27.5,27.88,27.38,27.5,8500,0.546698233160761,0.554252608746255,0.544312640870605,0.546698233160761,427566.774175515,0.0,1.0
1988-01-08,27.5,27.5,27.0,27.25,4200,0.546698233160761,0.546698233160761,0.536758265285111,0.541728249222936,211268.288416137,0.0,1.0
1988-01-11,27.5,27.75,26.88,27.5,10100,0.546698233160761,0.551668217098586,0.534372672994955,0.546698233160761,508049.931667376,0.0,1.0
1988-01-12,27.0,27.5,27.0,27.5,6500,0.536758265285111,0.546698233160761,0.536758265285111,0.546698233160761,326962.827310688,0.0,1.0
1988-01-13,26.75,27.0,26.5,27.0,12500,0.531788281347286,0.536758265285111,0.526818297409461,0.536758265285111,628774.667905168,0.0,1.0
1988-01-14,27.62,27.62,27.0,27.0,4100,0.549083825450917,0.549083825450917,0.536758265285111,0.536758265285111,206238.091072895,0.0,1.0
1988-01-15,27.75,28.0,27.75,27.88,14400,0.551668217098586,0.556638201036411,0.551668217098586,0.554252608746255,724348.417426754,0.0,1.0
1988-01-18,27.38,28.12,27.38,28.0,18400,0.544312640870605,0.559023793326567,0.544312640870605,0.556638201036411,925556.311156408,0.0,1.0
1988-01-19,27.25,27.5,27.25,27.5,29400,0.541728249222936,0.546698233160761,0.541728249222936,0.546698233160761,1478878.01891296,0.0,1.0
1988-01-20,27.0,27.5,27.0,27.38,29700,0.536758265285111,0.546698233160761,0.536758265285111,0.544312640870605,1493968.61094268,0.0,1.0
1988-01-21,27.12,27.75,27.0,27.0,23400,0.539143857575267,0.551668217098586,0.536758265285111,0.536758265285111,1177066.17831848,0.0,1.0
1988-01-22,27.5,27.75,27.25,27.38,5900,0.546698233160761,0.551668217098586,0.541728249222936,0.544312640870605,296781.64325124,0.0,1.0
1988-01-25,27.75,27.75,27.38,27.38,6500,0.551668217098586,0.551668217098586,0.544312640870605,0.544312640870605,326962.827310688,0.0,1.0
1988-01-26,27.38,27.75,27.0,27.75,7700,0.544312640870605,0.551668217098586,0.536758265285111,0.551668217098586,387325.195429584,0.0,1.0
1988-01-27,27.62,27.62,27.25,27.38,4000,0.549083825450917,0.549083825450917,0.541728249222936,0.544312640870605,201207.893729654,0.0,1.0
1988-01-28,27.75,27.75,27.5,27.75,5000,0.551668217098586,0.551668217098586,0.546698233160761,0.551668217098586,251509.867162068,0.0,1.0
1988-01-29,27.75,28.12,27.62,28.0,11400,0.551668217098586,0.559023793326567,0.549083825450917,0.556638201036411,573442.497129514,0.0,1.0
1988-02-01,27.5,27.5,27.25,27.25,13700,0.559421392041593,0.559421392041593,0.554335743023033,0.554335743023033,673463.699028493,0.64,1.0
1988-02-02,27.5,27.75,27.0,27.38,64300,0.559421392041593,0.564507041060153,0.549250094004473,0.556980280512684,3160855.17135271,0.0,1.0
1988-02-03,27.0,27.38,27.0,27.38,33700,0.549250094004473,0.556980280512684,0.549250094004473,0.556980280512684,1656622.38374162,0.0,1.0
1988-02-04,27.38,27.38,27.0,27.0,3700,0.556980280512684,0.556980280512684,0.549250094004473,0.549250094004473,181884.356671929,0.0,1.0
1988-02-05,27.25,27.62,27.12,27.5,19000,0.554335743023033,0.561862503570502,0.551691205533382,0.559421392041593,934000.750477472,0.0,1.0
1988-02-08,27.25,27.25,26.75,27.0,11300,0.554335743023033,0.554335743023033,0.544164444985913,0.549250094004473,555484.656862918,0.0,1.0
1988-02-09,27.0,27.38,27.0,27.12,14400,0.549250094004473,0.556980280512684,0.549250094004473,0.551691205533382,707874.252993453,0.0,1.0
1988-02-10,27.38,27.38,27.0,27.0,8100,0.556980280512684,0.556980280512684,0.549250094004473,0.549250094004473,398179.267308817,0.0,1.0
1988-02-11,27.5,27.75,27.0,27.38,12500,0.559421392041593,0.564507041060153,0.549250094004473,0.556980280512684,614474.177945705,0.0,1.0
1988-02-12,27.75,27.75,27.25,27.5,11100,0.564507041060153,0.564507041060153,0.554335743023033,0.559421392041593,545653.070015786,0.0,1.0
1988-02-16,27.62,27.88,27.38,27.88,7200,0.561862503570502,0.567151578549804,0.556980280512684,0.567151578549804,353937.126496726,0.0,1.0
1988-02-17,28.12,28.25,27.88,27.88,9500,0.572033801607622,0.574678339097273,0.567151578549804,0.567151578549804,467000.375238736,0.0,1.0
1988-02-18,27.75,28.0,27.62,27.88,4100,0.564507041060153,0.569592690078713,0.561862503570502,0.567151578549804,201547.530366191,0.0,1.0
1988-02-19,27.62,28.0,27.62,28.0,2100,0.561862503570502,0.569592690078713,0.561862503570502,0.569592690078713,103231.661894878,0.0,1.0
1988-02-22,27.62,27.88,27.5,27.88,3700,0.561862503570502,0.567151578549804,0.559421392041593,0.567151578549804,181884.356671929,0.0,1.0
1988-02-23,27.62,27.88,27.38,27.62,10000,0.561862503570502,0.567151578549804,0.556980280512684,0.561862503570502,491579.342356564,0.0,1.0
1988-02-24,27.25,27.62,27.25,27.62,15800,0.554335743023033,0.561862503570502,0.554335743023033,0.561862503570502,776695.360923372,0.0,1.0
1988-02-25,27.25,27.25,27.0,27.25,7700,0.554335743023033,0.554335743023033,0.549250094004473,0.554335743023033,378516.093614555,0.0,1.0
1988-02-26,27.5,27.5,27.12,27.25,11500,0.559421392041593,0.559421392041593,0.551691205533382,0.554335743023033,565316.243710049,0.0,1.0
1988-02-29,27.0,27.25,27.0,27.25,7900,0.549250094004473,0.554335743023033,0.549250094004473,0.554335743023033,388347.680461686,0.0,1.0
1988-03-01,27.12,27.38,27.0,27.12,18000,0.551691205533382,0.556980280512684,0.549250094004473,0.551691205533382,884842.816241816,0.0,1.0
1988-03-02,27.25,27.25,27.0,27.25,28700,0.554335743023033,0.554335743023033,0.549250094004473,0.554335743023033,1410832.71256334,0.0,1.0
1988-03-03,27.5,27.5,27.0,27.0,7600,0.559421392041593,0.559421392041593,0.549250094004473,0.549250094004473,373600.300190989,0.0,1.0
1988-03-04,27.5,27.5,27.25,27.5,2100,0.559421392041593,0.559421392041593,0.554335743023033,0.559421392041593,103231.661894879,0.0,1.0
1988-03-07,27.75,27.75,27.5,27.62,3800,0.564507041060153,0.564507041060153,0.559421392041593,0.561862503570502,186800.150095494,0.0,1.0
1988-03-08,27.25,27.88,27.25,27.88,44000,0.554335743023033,0.567151578549804,0.554335743023033,0.567151578549804,2162949.10636888,0.0,1.0
1988-03-09,27.25,27.38,27.25,27.38,7100,0.554335743023033,0.556980280512684,0.554335743023033,0.556980280512684,349021.333073161,0.0,1.0
1988-03-10,27.38,27.5,27.12,27.12,12900,0.556980280512684,0.559421392041593,0.551691205533382,0.551691205533382,634137.351639968,0.0,1.0
1988-03-11,27.5,27.5,27.38,27.5,1100,0.559421392041593,0.559421392041593,0.556980280512684,0.559421392041593,54073.7276592221,0.0,1.0
1988-03-14,27.88,27.88,27.62,27.75,3000,0.567151578549804,0.567151578549804,0.561862503570502,0.564507041060153,147473.802706969,0.0,1.0
1988-03-15,27.75,27.75,27.62,27.62,2200,0.564507041060153,0.564507041060153,0.561862503570502,0.561862503570502,108147.455318444,0.0,1.0
1988-03-16,28.0,28.0,27.75,27.88,10000,0.569592690078713,0.569592690078713,0.564507041060153,0.567151578549804,491579.342356564,0.0,1.0
1988-03-17,28.0,28.0,27.88,28.0,5300,0.569592690078713,0.569592690078713,0.567151578549804,0.569592690078713,260537.051448979,0.0,1.0
1988-03-18,28.12,28.12,27.75,28.0,5600,0.572033801607622,0.572033801607622,0.564507041060153,0.569592690078713,275284.431719676,0.0,1.0
1988-03-21,28.0,28.0,27.75,28.0,4800,0.569592690078713,0.569592690078713,0.564507041060153,0.569592690078713,235958.084331151,0.0,1.0
1988-03-22,27.62,28.0,27.62,28.0,4200,0.561862503570502,0.569592690078713,0.561862503570502,0.569592690078713,206463.323789757,0.0,1.0
1988-03-23,27.5,27.75,27.5,27.75,7700,0.559421392041593,0.564507041060153,0.559421392041593,0.564507041060153,378516.093614554,0.0,1.0
1988-03-24,27.88,27.88,27.5,27.5,6300,0.567151578549804,0.567151578549804,0.559421392041593,0.559421392041593,309694.985684636,0.0,1.0
1988-03-25,27.88,27.88,27.62,27.62,8400,0.567151578549804,0.567151578549804,0.561862503570502,0.561862503570502,412926.647579514,0.0,1.0
1988-03-28,27.12,27.5,27.12,27.5,20500,0.551691205533382,0.559421392041593,0.551691205533382,0.559421392041593,1007737.65183096,0.0,1.0
1988-03-29,27.12,27.38,27.12,27.38,4200,0.551691205533382,0.556980280512684,0.551691205533382,0.556980280512684,206463.323789757,0.0,1.0
1988-03-30,27.0,27.38,27.0,27.25,34300,0.549250094004473,0.556980280512684,0.549250094004473,0.554335743023033,1686117.14428302,0.0,1.0
1988-03-31,27.5,27.5,27.0,27.0,25400,0.559421392041593,0.559421392041593,0.549250094004473,0.549250094004473,1248611.52958567,0.0,1.0
1988-04-04,27.5,27.5,27.25,27.25,5500,0.559421392041593,0.559421392041593,0.554335743023033,0.554335743023033,270368.63829611,0.0,1.0
1988-04-05,27.25,27.38,26.88,27.38,14900,0.554335743023033,0.556980280512684,0.546808982475565,0.556980280512684,732453.220111281,0.0,1.0
1988-04-06,27.25,27.25,27.0,27.25,14300,0.554335743023033,0.554335743023033,0.549250094004473,0.554335743023033,702958.459569887,0.0,1.0
1988-04-07,27.25,27.25,27.0,27.0,4200,0.554335743023033,0.554335743023033,0.549250094004473,0.549250094004473,206463.323789757,0.0,1.0
1988-04-08,27.12,27.5,27.0,27.25,8200,0.551691205533382,0.559421392041593,0.549250094004473,0.554335743023033,403095.060732383,0.0,1.0
1988-04-11,27.0,27.38,27.0,27.38,14700,0.549250094004473,0.556980280512684,0.549250094004473,0.556980280512684,722621.63326415,0.0,1.0
1988-04-12,27.25,27.25,27.0,27.25,13200,0.554335743023033,0.554335743023033,0.549250094004473,0.554335743023033,648884.731910665,0.0,1.0
1988-04-13,27.0,27.12,27.0,27.0,33800,0.549250094004473,0.551691205533382,0.549250094004473,0.549250094004473,1661538.17716519,0.0,1.0
1988-04-14,26.88,27.0,26.75,27.0,15800,0.546808982475565,0.549250094004473,0.544164444985913,0.549250094004473,776695.360923371,0.0,1.0
1988-04-15,26.75,26.88,26.75,26.88,33100,0.544164444985913,0.546808982475565,0.544164444985913,0.546808982475565,1627127.62320023,0.0,1.0
1988-04-18,26.62,26.88,26.62,26.88,15400,0.541519907496262,0.546808982475565,0.541519907496262,0.546808982475565,757032.187229109,0.0,1.0
1988-04-19,26.62,26.75,26.5,26.62,15200,0.541519907496262,0.544164444985913,0.539078795967354,0.541519907496262,747200.600381978,0.0,1.0
1988-04-20,26.88,26.88,26.5,26.75,13700,0.546808982475565,0.546808982475565,0.539078795967354,0.544164444985913,673463.699028492,0.0,1.0
1988-04-21,26.75,26.88,26.62,26.62,2600,0.544164444985913,0.546808982475565,0.541519907496262,0.541519907496262,127810.629012707,0.0,1.0
1988-04-22,27.12,27.25,26.88,26.88,53300,0.551691205533382,0.554335743023033,0.546808982475565,0.546808982475565,2620117.89476049,0.0,1.0
1988-04-25,27.25,27.38,27.12,27.25,3900,0.554335743023033,0.556980280512684,0.551691205533382,0.554335743023033,191715.94351906,0.0,1.0
1988-04-26,27.12,27.5,27.12,27.25,3500,0.551691205533382,0.559421392041593,0.551691205533382,0.554335743023033,172052.769824797,0.0,1.0
1988-04-27,27.12,27.25,27.0,27.25,55100,0.551691205533382,0.554335743023033,0.549250094004473,0.554335743023033,2708602.17638467,0.0,1.0
1988-04-28,26.62,26.88,26.25,26.38,10400,0.554803622732741,0.560222440986329,0.547092227525712,0.549801636652506,499001.788482125,0.653,1.0
1988-04-29,26.88,26.88,26.5,26.5,9600,0.560222440986329,0.560222440986329,0.552302629692623,0.552302629692623,460617.035521962,0.0,1.0
1988-05-02,26.5,27.0,26.5,26.75,11800,0.552302629692623,0.562723434026446,0.552302629692623,0.557513031859535,566175.106162412,0.0,1.0
1988-05-03,26.12,26.5,26.12,26.5,7300,0.544382818398918,0.552302629692623,0.544382818398918,0.552302629692623,350260.870761492,0.0,1.0
1988-05-04,26.0,26.25,25.75,26.12,7800,0.5418818253588,0.547092227525712,0.536671423191889,0.544382818398918,374251.341361594,0.0,1.0
1988-05-05,26.12,26.25,26.0,26.12,3200,0.544382818398918,0.547092227525712,0.5418818253588,0.544382818398918,153539.011840654,0.0,1.0
1988-05-06,26.38,26.38,26.12,26.12,6700,0.549801636652506,0.549801636652506,0.544382818398918,0.544382818398918,321472.306041369,0.0,1.0
1988-05-09,25.88,26.38,25.88,26.25,12200,0.539380832318683,0.549801636652506,0.539380832318683,0.547092227525712,585367.482642493,0.0,1.0
1988-05-10,25.88,26.12,25.88,25.88,3900,0.539380832318683,0.544382818398918,0.539380832318683,0.539380832318683,187125.670680797,0.0,1.0
1988-05-11,25.62,26.12,25.5,26.0,6800,0.533962014065095,0.544382818398918,0.531461021024977,0.5418818253588,326270.400161389,0.0,1.0
1988-05-12,25.38,25.5,25.0,25.38,11600,0.52896002798486,0.531461021024977,0.521040216691154,0.52896002798486,556578.91792237,0.0,1.0
1988-05-13,25.25,25.38,25.12,25.12,10800,0.526250618858066,0.52896002798486,0.523541209731272,0.523541209731272,518194.164962207,0.0,1.0
1988-05-16,25.12,25.38,25.12,25.38,19400,0.523541209731272,0.52896002798486,0.523541209731272,0.52896002798486,930830.259283964,0.0,1.0
1988-05-17,24.62,25.25,24.5,25.25,12400,0.513120405397449,0.526250618858066,0.510619412357331,0.526250618858066,594963.670882534,0.0,1.0
1988-05-18,24.0,24.62,23.75,24.62,15900,0.500198608023508,0.513120405397449,0.494988205856596,0.513120405397449,762896.965083249,0.0,1.0
1988-05-19,23.75,24.0,23.62,23.88,32100,0.494988205856596,0.500198608023508,0.492278796729802,0.49769761498339,1540188.21252656,0.0,1.0
1988-05-20,23.75,23.75,23.62,23.75,20700,0.494988205856596,0.494988205856596,0.492278796729802,0.494988205856596,993205.482844231,0.0,1.0
1988-05-23,23.75,23.75,23.62,23.75,12200,0.494988205856596,0.494988205856596,0.492278796729802,0.494988205856596,585367.482642494,0.0,1.0
1988-05-24,23.75,23.88,23.62,23.75,7700,0.494988205856596,0.49769761498339,0.492278796729802,0.494988205856596,369453.247241574,0.0,1.0
1988-05-25,24.12,24.38,23.88,24.0,6400,0.502699601063625,0.508118419317213,0.49769761498339,0.500198608023508,307078.023681308,0.0,1.0
1988-05-26,25.0,25.0,24.25,24.25,8600,0.521040216691154,0.521040216691154,0.505409010190419,0.505409010190419,412636.094321757,0.0,1.0
1988-05-27,25.12,25.25,24.88,25.25,2100,0.523541209731272,0.526250618858066,0.518539223651036,0.526250618858066,100759.976520429,0.0,1.0
1988-05-31,25.38,25.38,24.88,25.0,7900,0.52896002798486,0.52896002798486,0.518539223651036,0.521040216691154,379049.435481614,0.0,1.0
1988-06-01,25.0,25.75,24.88,25.38,22100,0.521040216691154,0.536671423191889,0.518539223651036,0.52896002798486,1060378.80052452,0.0,1.0
1988-06-02,24.38,24.88,24.0,24.75,15100,0.508118419317213,0.518539223651036,0.500198608023508,0.515829814524242,724512.212123086,0.0,1.0
1988-06-03,25.0,25.0,24.38,24.38,7200,0.521040216691154,0.521040216691154,0.508118419317213,0.508118419317213,345462.776641471,0.0,1.0
1988-06-06,25.38,25.62,25.0,25.25,15300,0.52896002798486,0.533962014065095,0.521040216691154,0.526250618858066,734108.400363126,0.0,1.0
1988-06-07,25.62,25.62,25.38,25.38,8200,0.533962014065095,0.533962014065095,0.52896002798486,0.52896002798486,393443.717841676,0.0,1.0
1988-06-08,25.88,25.88,25.62,25.62,6100,0.539380832318683,0.539380832318683,0.533962014065095,0.533962014065095,292683.741321246,0.0,1.0
1988-06-09,25.88,26.0,25.62,25.62,15300,0.539380832318683,0.5418818253588,0.533962014065095,0.533962014065095,734108.400363126,0.0,1.0
1988-06-10,26.0,26.0,25.75,26.0,7600,0.5418818253588,0.5418818253588,0.536671423191889,0.5418818253588,364655.153121553,0.0,1.0
1988-06-13,26.5,26.5,26.0,26.0,2800,0.552302629692623,0.552302629692623,0.5418818253588,0.5418818253588,134346.635360572,0.0,1.0
1988-06-14,26.88,26.88,26.38,26.38,15600,0.560222440986329,0.560222440986329,0.549801636652506,0.549801636652506,748502.682723188,0.0,1.0
1988-06-15,26.62,26.88,26.5,26.75,21400,0.554803622732741,0.560222440986329,0.552302629692623,0.557513031859535,1026792.14168437,0.0,1.0
1988-06-16,26.5,26.88,26.5,26.88,11900,0.552302629692623,0.560222440986329,0.552302629692623,0.560222440986329,570973.200282432,0.0,1.0
1988-06-17,26.12,26.75,26.12,26.75,4700,0.544382818398918,0.557513031859535,0.544382818398918,0.557513031859535,225510.42364096,0.0,1.0
1988-06-20,26.12,26.12,26.0,26.0,19100,0.544382818398918,0.544382818398918,0.5418818253588,0.5418818253588,916435.976923903,0.0,1.0
1988-06-21,26.38,26.38,26.12,26.12,10100,0.549801636652506,0.549801636652506,0.544382818398918,0.544382818398918,484607.506122064,0.0,1.0
1988-06-22,26.25,26.5,26.12,26.5,6100,0.547092227525712,0.552302629692623,0.544382818398918,0.552302629692623,292683.741321246,0.0,1.0
1988-06-23,26.5,26.5,26.25,26.38,3300,0.552302629692623,0.552302629692623,0.547092227525712,0.549801636652506,158337.105960674,0.0,1.0
1988-06-24,26.75,26.75,26.12,26.25,7300,0.557513031859535,0.557513031859535,0.544382818398918,0.547092227525712,350260.870761492,0.0,1.0
1988-06-27,26.5,27.0,26.5,26.75,4100,0.552302629692623,0.562723434026446,0.552302629692623,0.557513031859535,196721.858920838,0.0,1.0
1988-06-28,26.38,26.75,26.12,26.75,5300,0.549801636652506,0.557513031859535,0.544382818398918,0.557513031859535,254298.988361083,0.0,1.0
1988-06-29,25.75,26.38,25.75,26.38,25000,0.536671423191889,0.549801636652506,0.536671423191889,0.549801636652506,1199523.53000511,0.0,1.0
1988-06-30,25.88,25.88,25.75,25.75,4000,0.539380832318683,0.539380832318683,0.536671423191889,0.536671423191889,191923.764800817,0.0,1.0
1988-07-01,26.0,26.0,25.75,26.0,13100,0.5418818253588,0.5418818253588,0.536671423191889,0.5418818253588,628550.329722677,0.0,1.0
1988-07-05,25.75,26.0,25.38,26.0,18100,0.536671423191889,0.5418818253588,0.52896002798486,0.5418818253588,868455.035723698,0.0,1.0
1988-07-06,25.88,25.88,25.88,25.88,2000,0.539380832318683,0.539380832318683,0.539380832318683,0.539380832318683,95961.8824004087,0.0,1.0
1988-07-07,25.75,25.75,25.5,25.62,25900,0.536671423191889,0.536671423191889,0.531461021024977,0.533962014065095,1242706.37708529,0.0,1.0
1988-07-08,26.0,26.0,25.75,25.75,11600,0.5418818253588,0.5418818253588,0.536671423191889,0.536671423191889,556578.917922371,0.0,1.0
1988-07-11,25.75,26.0,25.75,26.0,19500,0.536671423191889,0.5418818253588,0.536671423191889,0.5418818253588,935628.353403984,0.0,1.0
1988-07-12,25.88,25.88,25.62,25.88,3900,0.539380832318683,0.539380832318683,0.533962014065095,0.539380832318683,187125.670680797,0.0,1.0
1988-07-13,26.0,26.0,25.88,25.88,4000,0.5418818253588,0.5418818253588,0.539380832318683,0.539380832318683,191923.764800818,0.0,1.0
1988-07-14,26.0,26.0,25.75,26.0,20700,0.5418818253588,0.5418818253588,0.536671423191889,0.5418818253588,993205.482844231,0.0,1.0
1988-07-15,26.0,26.25,26.0,26.12,7600,0.5418818253588,0.547092227525712,0.5418818253588,0.544382818398918,364655.153121553,0.0,1.0
1988-07-18,25.5,26.0,25.5,26.0,12300,0.531461021024977,0.5418818253588,0.531461021024977,0.5418818253588,590165.576762514,0.0,1.0
1988-07-19,25.5,25.5,25.25,25.5,3400,0.531461021024977,0.531461021024977,0.526250618858066,0.531461021024977,163135.200080695,0.0,1.0
1988-07-20,25.5,25.5,25.25,25.25,8000,0.531461021024977,0.531461021024977,0.526250618858066,0.526250618858066,383847.529601635,0.0,1.0
1988-07-21,25.25,25.5,25.25,25.5,16200,0.526250618858066,0.531461021024977,0.526250618858066,0.531461021024977,777291.24744331,0.0,1.0
1988-07-22,25.5,25.5,25.25,25.5,5700,0.531461021024977,0.531461021024977,0.526250618858066,0.531461021024977,273491.364841165,0.0,1.0
1988-07-25,25.62,25.62,25.5,25.5,6700,0.533962014065095,0.533962014065095,0.531461021024977,0.531461021024977,321472.306041369,0.0,1.0
1988-07-26,25.25,25.25,25.0,25.0,15900,0.54011028862205,0.54011028862205,0.53476266200203,0.53476266200203,743320.407808298,0.665,1.0
1988-07-27,25.25,25.25,25.0,25.25,3900,0.54011028862205,0.54011028862205,0.53476266200203,0.54011028862205,182323.873613356,0.0,1.0
1988-07-28,25.25,25.25,25.0,25.25,2000,0.54011028862205,0.54011028862205,0.53476266200203,0.54011028862205,93499.4223658237,0.0,1.0
1988-07-29,25.12,25.25,24.88,25.25,13300,0.53732952277964,0.54011028862205,0.53219580122442,0.54011028862205,621771.158732727,0.0,1.0
1988-08-01,25.25,25.25,25.12,25.12,5500,0.54011028862205,0.54011028862205,0.53732952277964,0.53732952277964,257123.411506015,0.0,1.0
1988-08-02,25.25,25.25,25.12,25.25,5000,0.54011028862205,0.54011028862205,0.53732952277964,0.54011028862205,233748.555914559,0.0,1.0
1988-08-03,25.0,25.25,24.88,25.25,13700,0.53476266200203,0.54011028862205,0.53219580122442,0.54011028862205,640471.043205892,0.0,1.0
1988-08-04,25.25,25.25,25.0,25.12,2700,0.54011028862205,0.54011028862205,0.53476266200203,0.53732952277964,126224.220193862,0.0,1.0
1988-08-05,25.12,25.25,25.0,25.25,14400,0.53732952277964,0.54011028862205,0.53476266200203,0.54011028862205,673195.84103393,0.0,1.0
1988-08-08,25.25,25.25,25.0,25.25,15700,0.54011028862205,0.54011028862205,0.53476266200203,0.54011028862205,733970.465571716,0.0,1.0
1988-08-09,25.38,25.38,25.0,25.25,19800,0.542891054464461,0.542891054464461,0.53476266200203,0.54011028862205,925644.281421654,0.0,1.0
1988-08-10,25.25,25.5,25.25,25.25,5400,0.54011028862205,0.545457915242071,0.54011028862205,0.54011028862205,252448.440387724,0.0,1.0
1988-08-11,25.12,25.38,25.12,25.38,4000,0.53732952277964,0.542891054464461,0.53732952277964,0.542891054464461,186998.844731647,0.0,1.0
1988-08-12,24.88,25.38,24.88,25.38,11200,0.53219580122442,0.542891054464461,0.53219580122442,0.542891054464461,523596.765248613,0.0,1.0
1988-08-15,25.0,25.12,25.0,25.0,1400,0.53476266200203,0.53732952277964,0.53476266200203,0.53476266200203,65449.5956560766,0.0,1.0
1988-08-16,25.25,25.25,25.0,25.12,7600,0.54011028862205,0.54011028862205,0.53476266200203,0.53732952277964,355297.80499013,0.0,1.0
1988-08-17,25.0,25.25,25.0,25.25,9400,0.53476266200203,0.54011028862205,0.53476266200203,0.54011028862205,439447.285119371,0.0,1.0
1988-08-18,25.62,25.62,25.0,25.0,5200,0.54802477601968,0.54802477601968,0.53476266200203,0.53476266200203,243098.498151142,0.0,1.0
1988-08-19,25.5,25.62,25.38,25.5,3000,0.545457915242071,0.54802477601968,0.542891054464461,0.545457915242071,140249.133548735,0.0,1.0
1988-08-22,26.25,26.25,25.62,25.62,19400,0.561500795102131,0.561500795102131,0.54802477601968,0.54802477601968,906944.39694849,0.0,1.0
1988-08-23,26.25,26.5,26.25,26.25,1800,0.561500795102131,0.566848421722152,0.561500795102131,0.561500795102131,84149.4801292414,0.0,1.0
1988-08-24,26.0,26.25,26.0,26.12,2200,0.556153168482111,0.561500795102131,0.556153168482111,0.558720029259721,102849.364602406,0.0,1.0
1988-08-25,25.88,26.25,25.88,26.25,1600,0.553586307704501,0.561500795102131,0.553586307704501,0.561500795102131,74799.537892659,0.0,1.0
1988-08-26,26.12,26.12,25.75,26.0,2800,0.558720029259721,0.558720029259721,0.550805541862091,0.556153168482111,130899.191312153,0.0,1.0
1988-08-29,26.62,26.75,26.25,26.25,8800,0.569415282499761,0.572196048342172,0.561500795102131,0.561500795102131,411397.458409624,0.0,1.0
1988-08-30,27.0,27.12,26.62,26.62,4200,0.577543674962192,0.580110535739802,0.569415282499761,0.569415282499761,196348.78696823,0.0,1.0
1988-08-31,27.38,27.62,27.12,27.12,20800,0.585672067424623,0.590805788979843,0.580110535739802,0.580110535739802,972393.992604567,0.0,1.0
1988-09-01,27.0,27.38,27.0,27.38,22900,0.577543674962192,0.585672067424623,0.577543674962192,0.585672067424623,1070568.38608868,0.0,1.0
1988-09-02,27.0,27.25,26.75,27.0,7800,0.577543674962192,0.582891301582213,0.572196048342172,0.577543674962192,364647.747226713,0.0,1.0
1988-09-06,26.75,27.0,26.75,26.75,8600,0.572196048342172,0.577543674962192,0.572196048342172,0.572196048342172,402047.516173042,0.0,1.0
1988-09-07,26.88,27.0,26.75,26.75,13000,0.574976814184583,0.577543674962192,0.572196048342172,0.572196048342172,607746.245377853,0.0,1.0
1988-09-08,26.75,27.0,26.62,26.88,7500,0.572196048342172,0.577543674962192,0.569415282499761,0.574976814184583,350622.833871839,0.0,1.0
1988-09-09,27.38,27.38,26.75,26.75,88500,0.585672067424623,0.585672067424623,0.572196048342172,0.572196048342172,4137349.4396877,0.0,1.0
1988-09-12,27.0,27.25,27.0,27.25,2100,0.577543674962192,0.582891301582213,0.577543674962192,0.582891301582213,98174.3934841149,0.0,1.0
1988-09-13,27.25,27.25,27.12,27.25,2000,0.582891301582213,0.582891301582213,0.580110535739802,0.582891301582213,93499.4223658236,0.0,1.0
1988-09-14,27.5,27.5,27.25,27.38,12500,0.588238928202233,0.588238928202233,0.582891301582213,0.585672067424623,584371.389786398,0.0,1.0
1988-09-15,27.88,27.88,27.5,27.5,41600,0.596367320664664,0.596367320664664,0.588238928202233,0.588238928202233,1944787.98520913,0.0,1.0
1988-09-16,27.5,27.88,27.5,27.88,16700,0.588238928202233,0.596367320664664,0.588238928202233,0.596367320664664,780720.176754628,0.0,1.0
1988-09-19,27.5,27.5,27.25,27.38,3800,0.588238928202233,0.588238928202233,0.582891301582213,0.585672067424623,177648.902495065,0.0,1.0
1988-09-20,27.12,27.5,27.12,27.5,4300,0.580110535739802,0.588238928202233,0.580110535739802,0.588238928202233,201023.758086521,0.0,1.0
1988-09-21,27.25,27.25,27.0,27.0,6400,0.582891301582213,0.582891301582213,0.577543674962192,0.577543674962192,299198.151570636,0.0,1.0
1988-09-22,27.38,27.38,27.12,27.12,52500,0.585672067424623,0.585672067424623,0.580110535739802,0.580110535739802,2454359.83710287,0.0,1.0
1988-09-23,27.5,27.5,27.25,27.38,5000,0.588238928202233,0.588238928202233,0.582891301582213,0.585672067424623,233748.555914559,0.0,1.0
1988-09-26,26.88,27.25,26.88,27.25,59700,0.574976814184583,0.582891301582213,0.574976814184583,0.582891301582213,2790957.75761983,0.0,1.0
1988-09-27,27.0,27.12,26.75,26.75,9900,0.577543674962192,0.580110535739802,0.572196048342172,0.572196048342172,462822.140710827,0.0,1.0
1988-09-28,27.0,27.0,26.75,26.88,5200,0.577543674962192,0.577543674962192,0.572196048342172,0.574976814184583,243098.498151142,0.0,1.0
1988-09-29,27.0,27.0,26.62,27.0,8800,0.577543674962192,0.577543674962192,0.569415282499761,0.577543674962192,411397.458409624,0.0,1.0
1988-09-30,27.12,27.12,26.88,27.0,56000,0.580110535739802,0.580110535739802,0.574976814184583,0.577543674962192,2617983.82624306,0.0,1.0
1988-10-03,27.0,27.12,26.88,27.12,3500,0.577543674962192,0.580110535739802,0.574976814184583,0.580110535739802,163623.989140191,0.0,1.0
1988-10-04,27.0,27.0,26.62,27.0,7500,0.577543674962192,0.577543674962192,0.569415282499761,0.577543674962192,350622.833871839,0.0,1.0
1988-10-05,26.88,27.0,26.75,27.0,5700,0.574976814184583,0.577543674962192,0.572196048342172,0.577543674962192,266473.353742597,0.0,1.0
1988-10-06,27.0,27.0,26.88,26.88,2200,0.577543674962192,0.577543674962192,0.574976814184583,0.574976814184583,102849.364602406,0.0,1.0
1988-10-07,27.0,27.0,26.88,27.0,2800,0.577543674962192,0.577543674962192,0.574976814184583,0.577543674962192,130899.191312153,0.0,1.0
1988-10-10,27.0,27.0,26.88,26.88,1800,0.577543674962192,0.577543674962192,0.574976814184583,0.574976814184583,84149.4801292413,0.0,1.0
1988-10-11,26.88,27.0,26.88,27.0,1700,0.574976814184583,0.577543674962192,0.574976814184583,0.577543674962192,79474.50901095,0.0,1.0
1988-10-12,27.0,27.0,26.88,26.88,41800,0.577543674962192,0.577543674962192,0.574976814184583,0.574976814184583,1954137.92744572,0.0,1.0
1988-10-13,27.0,27.0,26.88,26.88,16700,0.577543674962192,0.577543674962192,0.574976814184583,0.574976814184583,780720.176754628,0.0,1.0
1988-10-14,27.0,27.0,26.75,26.88,38700,0.577543674962192,0.577543674962192,0.572196048342172,0.574976814184583,1809213.82277869,0.0,1.0
1988-10-17,27.0,27.0,26.88,27.0,6700,0.577543674962192,0.577543674962192,0.574976814184583,0.577543674962192,313223.064925509,0.0,1.0
1988-10-18,27.0,27.12,26.88,27.12,15300,0.577543674962192,0.580110535739802,0.574976814184583,0.580110535739802,715270.581098551,0.0,1.0
1988-10-19,27.0,27.12,26.88,27.0,6800,0.577543674962192,0.580110535739802,0.574976814184583,0.577543674962192,317898.036043801,0.0,1.0
1988-10-20,27.0,27.12,26.88,27.0,23700,0.577543674962192,0.580110535739802,0.574976814184583,0.577543674962192,1107968.15503501,0.0,1.0
1988-10-21,26.88,27.12,26.75,27.12,35200,0.574976814184583,0.580110535739802,0.572196048342172,0.580110535739802,1645589.8336385,0.0,1.0
1988-10-24,27.0,27.0,26.88,26.88,10400,0.577543674962192,0.577543674962192,0.574976814184583,0.574976814184583,486196.996302283,0.0,1.0
1988-10-25,26.88,27.0,26.88,26.88,7400,0.574976814184583,0.577543674962192,0.574976814184583,0.574976814184583,345947.862753547,0.0,1.0
1988-10-26,26.38,26.5,26.25,26.25,3600,0.578784324338037,0.581417156745943,0.575932089229472,0.575932089229472,164081.845355118,0.678,1.0
1988-10-27,26.88,26.88,26.88,26.88,13400,0.589754459370979,0.589754459370979,0.589754459370979,0.589754459370979,610749.091044049,0.0,1.0
1988-10-28,26.75,27.0,26.62,26.88,12400,0.586902224262414,0.592387291778886,0.584049989153849,0.589754459370979,565170.800667627,0.0,1.0
1988-10-31,26.5,26.75,26.38,26.75,23000,0.581417156745943,0.586902224262414,0.578784324338037,0.586902224262414,1048300.6786577,0.0,1.0
1988-11-01,27.0,27.0,26.62,26.75,16000,0.592387291778886,0.592387291778886,0.584049989153849,0.586902224262414,729252.646022744,0.0,1.0
1988-11-02,26.62,27.12,26.62,27.12,30900,0.584049989153849,0.595020124186792,0.584049989153849,0.595020124186792,1408369.17263143,0.0,1.0
1988-11-03,26.75,26.75,26.62,26.62,7300,0.586902224262414,0.586902224262414,0.584049989153849,0.584049989153849,332721.519747877,0.0,1.0
1988-11-04,26.75,26.88,26.62,26.62,71500,0.586902224262414,0.589754459370979,0.584049989153849,0.584049989153849,3258847.76191414,0.0,1.0
1988-11-07,26.88,26.88,26.62,26.62,1600,0.589754459370979,0.589754459370979,0.584049989153849,0.584049989153849,72925.2646022745,0.0,1.0
1988-11-08,26.88,26.88,26.75,26.88,5700,0.589754459370979,0.589754459370979,0.586902224262414,0.589754459370979,259796.255145603,0.0,1.0
1988-11-09,26.75,26.88,26.62,26.75,2300,0.586902224262414,0.589754459370979,0.584049989153849,0.586902224262414,104830.06786577,0.0,1.0
1988-11-10,26.62,26.75,26.62,26.62,3000,0.584049989153849,0.586902224262414,0.584049989153849,0.584049989153849,136734.871129265,0.0,1.0
1988-11-11,26.75,26.75,26.62,26.62,1300,0.586902224262414,0.586902224262414,0.584049989153849,0.584049989153849,59251.777489348,0.0,1.0
1988-11-14,26.75,26.75,26.5,26.62,43500,0.586902224262414,0.586902224262414,0.581417156745943,0.584049989153849,1982655.63137434,0.0,1.0
1988-11-15,26.88,27.0,26.75,26.75,49800,0.589754459370979,0.592387291778886,0.586902224262414,0.586902224262414,2269798.86074579,0.0,1.0
1988-11-16,26.88,27.0,26.75,27.0,70400,0.589754459370979,0.592387291778886,0.586902224262414,0.592387291778886,3208711.64250008,0.0,1.0
1988-11-17,26.88,26.88,26.75,26.88,5500,0.589754459370979,0.589754459370979,0.586902224262414,0.589754459370979,250680.597070319,0.0,1.0
1988-11-18,26.75,26.88,26.62,26.88,8300,0.586902224262414,0.589754459370979,0.584049989153849,0.589754459370979,378299.810124299,0.0,1.0
1988-11-21,26.75,26.75,26.5,26.75,7800,0.586902224262414,0.586902224262414,0.581417156745943,0.586902224262414,355510.664936088,0.0,1.0
1988-11-22,26.5,26.75,26.5,26.5,3500,0.581417156745943,0.586902224262414,0.581417156745943,0.581417156745943,159524.016317475,0.0,1.0
1988-11-23,26.62,26.88,26.62,26.75,2400,0.584049989153849,0.589754459370979,0.584049989153849,0.586902224262414,109387.896903412,0.0,1.0
1988-11-25,26.38,26.75,26.38,26.75,12000,0.578784324338037,0.586902224262414,0.578784324338037,0.586902224262414,546939.484517059,0.0,1.0
1988-11-28,26.25,26.38,26.25,26.38,2300,0.575932089229472,0.578784324338037,0.575932089229472,0.578784324338037,104830.06786577,0.0,1.0
1988-11-29,26.0,26.38,25.88,26.12,7300,0.570447021713001,0.578784324338037,0.567814189305095,0.573079854120907,332721.519747877,0.0,1.0
1988-11-30,25.75,26.0,25.75,25.88,8500,0.56496195419653,0.570447021713001,0.56496195419653,0.567814189305095,387415.468199583,0.0,1.0
1988-12-01,25.5,25.62,25.5,25.62,40800,0.559476886680059,0.562109719087965,0.559476886680059,0.562109719087965,1859594.247358,0.0,1.0
1988-12-02,25.38,25.5,25.25,25.25,7100,0.556844054272152,0.559476886680059,0.553991819163587,0.553991819163587,323605.861672593,0.0,1.0
1988-12-05,25.12,25.5,25.12,25.38,27000,0.551139584055022,0.559476886680059,0.551139584055022,0.556844054272152,1230613.84016338,0.0,1.0
1988-12-06,25.12,25.25,25.0,25.25,10400,0.551139584055022,0.553991819163587,0.548506751647116,0.553991819163587,474014.219914784,0.0,1.0
1988-12-07,25.38,25.38,25.0,25.12,8400,0.556844054272152,0.556844054272152,0.548506751647116,0.551139584055022,382857.639161941,0.0,1.0
1988-12-08,25.5,25.62,25.25,25.25,54900,0.559476886680059,0.562109719087965,0.553991819163587,0.553991819163587,2502248.14166554,0.0,1.0
1988-12-09,25.5,25.5,25.25,25.5,5300,0.559476886680059,0.559476886680059,0.553991819163587,0.559476886680059,241564.938995034,0.0,1.0
1988-12-12,25.5,25.62,25.38,25.5,12500,0.559476886680059,0.562109719087965,0.556844054272152,0.559476886680059,569728.629705269,0.0,1.0
1988-12-13,25.5,25.62,25.38,25.5,18100,0.559476886680059,0.562109719087965,0.556844054272152,0.559476886680059,824967.055813229,0.0,1.0
1988-12-14,25.38,25.62,25.38,25.5,16900,0.556844054272152,0.562109719087965,0.556844054272152,0.559476886680059,770273.107361525,0.0,1.0
1988-12-15,25.62,25.62,25.38,25.38,4600,0.562109719087965,0.562109719087965,0.556844054272152,0.556844054272152,209660.135731539,0.0,1.0
1988-12-16,25.62,25.75,25.5,25.75,13400,0.562109719087965,0.56496195419653,0.559476886680059,0.56496195419653,610749.091044048,0.0,1.0
1988-12-19,25.88,25.88,25.62,25.75,7700,0.567814189305095,0.567814189305095,0.562109719087965,0.56496195419653,350952.835898446,0.0,1.0
1988-12-20,25.75,25.88,25.75,25.88,2200,0.56496195419653,0.567814189305095,0.56496195419653,0.567814189305095,100272.238828127,0.0,1.0
1988-12-21,25.62,25.62,25.38,25.5,32600,0.562109719087965,0.562109719087965,0.556844054272152,0.559476886680059,1485852.26627134,0.0,1.0
1988-12-22,25.5,25.62,25.38,25.62,14900,0.559476886680059,0.562109719087965,0.556844054272152,0.562109719087965,679116.52660868,0.0,1.0
1988-12-23,25.5,25.62,25.38,25.62,5400,0.559476886680059,0.562109719087965,0.556844054272152,0.562109719087965,246122.768032676,0.0,1.0
1988-12-27,25.5,25.62,25.5,25.62,1700,0.559476886680059,0.562109719087965,0.559476886680059,0.562109719087965,77483.0936399166,0.0,1.0
1988-12-28,25.5,25.5,25.38,25.38,10900,0.559476886680059,0.559476886680059,0.556844054272152,0.556844054272152,496803.365102994,0.0,1.0
1988-12-29,25.62,25.75,25.62,25.62,2200,0.562109719087965,0.56496195419653,0.562109719087965,0.562109719087965,100272.238828127,0.0,1.0
1988-12-30,25.88,25.88,25.62,25.62,19200,0.567814189305095,0.567814189305095,0.562109719087965,0.562109719087965,875103.175227293,0.0,1.0
1989-01-03,25.62,25.88,25.62,25.88,32000,0.562109719087965,0.567814189305095,0.562109719087965,0.567814189305095,1458505.29204549,0.0,1.0
1989-01-04,25.5,25.75,25.5,25.62,26800,0.559476886680059,0.56496195419653,0.559476886680059,0.562109719087965,1221498.1820881,0.0,1.0
1989-01-05,25.62,25.75,25.5,25.62,4500,0.562109719087965,0.56496195419653,0.559476886680059,0.562109719087965,205102.306693897,0.0,1.0
1989-01-06,25.62,25.62,25.5,25.62,3700,0.562109719087965,0.562109719087965,0.559476886680059,0.562109719087965,168639.67439276,0.0,1.0
1989-01-09,25.38,25.62,25.38,25.62,28100,0.556844054272152,0.562109719087965,0.556844054272152,0.562109719087965,1280749.95957745,0.0,1.0
1989-01-10,25.5,25.5,25.38,25.38,28100,0.559476886680059,0.559476886680059,0.556844054272152,0.556844054272152,1280749.95957744,0.0,1.0
1989-01-11,25.62,25.75,25.5,25.5,74900,0.562109719087965,0.56496195419653,0.559476886680059,0.559476886680059,3413813.94919397,0.0,1.0
1989-01-12,25.75,25.88,25.62,25.75,3000,0.56496195419653,0.567814189305095,0.562109719087965,0.56496195419653,136734.871129265,0.0,1.0
1989-01-13,25.88,25.88,25.62,25.75,4100,0.567814189305095,0.567814189305095,0.562109719087965,0.56496195419653,186870.990543328,0.0,1.0
1989-01-16,26.25,26.25,25.75,25.75,15100,0.575932089229472,0.575932089229472,0.56496195419653,0.56496195419653,688232.184683965,0.0,1.0
1989-01-17,26.12,26.25,25.88,26.25,4500,0.573079854120907,0.575932089229472,0.567814189305095,0.575932089229472,205102.306693897,0.0,1.0
1989-01-18,26.12,26.25,26.0,26.25,2600,0.573079854120907,0.575932089229472,0.570447021713001,0.575932089229472,118503.554978696,0.0,1.0
1989-01-19,26.38,26.38,26.25,26.25,3300,0.578784324338037,0.578784324338037,0.575932089229472,0.575932089229472,150408.358242191,0.0,1.0
1989-01-20,26.5,26.5,26.38,26.38,11300,0.581417156745943,0.581417156745943,0.578784324338037,0.578784324338037,515034.681253564,0.0,1.0
1989-01-23,26.25,26.5,26.0,26.38,9800,0.575932089229472,0.581417156745943,0.570447021713001,0.578784324338037,446667.245688931,0.0,1.0
1989-01-24,26.25,26.25,26.0,26.0,27700,0.575932089229472,0.575932089229472,0.570447021713001,0.570447021713001,1262518.64342688,0.0,1.0
1989-01-25,26.12,26.25,25.88,26.25,18100,0.573079854120907,0.575932089229472,0.567814189305095,0.575932089229472,824967.05581323,0.0,1.0
1989-01-26,25.25,25.5,25.25,25.38,15800,0.569130605509048,0.574765561999236,0.569130605509048,0.572060782883946,700981.455114625,0.69,1.0
1989-01-27,25.38,25.5,25.25,25.25,116000,0.572060782883946,0.574765561999236,0.569130605509048,0.569130605509048,5146446.12615801,0.0,1.0
1989-01-30,25.5,25.5,25.38,25.38,4700,0.574765561999236,0.574765561999236,0.572060782883946,0.572060782883946,208519.799939161,0.0,1.0
1989-01-31,25.0,25.5,24.62,25.5,23000,0.563495649018859,0.574765561999236,0.554930515153773,0.574765561999236,1020416.04225547,0.0,1.0
1989-02-01,24.88,25.12,24.75,25.12,37400,0.560790869903569,0.56620042813415,0.557860692528671,0.56620042813415,1659285.21653715,0.0,1.0
1989-02-02,25.0,25.0,24.88,24.88,9700,0.563495649018859,0.563495649018859,0.560790869903569,0.560790869903569,430349.374342523,0.0,1.0
1989-02-03,24.88,25.0,24.88,25.0,5800,0.560790869903569,0.563495649018859,0.560790869903569,0.563495649018859,257322.3063079,0.0,1.0
1989-02-06,25.12,25.25,25.0,25.0,20200,0.56620042813415,0.569130605509048,0.563495649018859,0.563495649018859,896191.480589584,0.0,1.0
1989-02-07,25.75,25.75,25.25,25.25,36100,0.580400518489425,0.580400518489425,0.569130605509048,0.569130605509048,1601609.52719228,0.0,1.0
1989-02-08,25.75,25.75,25.5,25.75,13500,0.580400518489425,0.580400518489425,0.574765561999236,0.580400518489425,598939.850889078,0.0,1.0
1989-02-09,25.75,25.75,25.62,25.75,13400,0.580400518489425,0.580400518489425,0.577470341114527,0.580400518489425,594503.259401011,0.0,1.0
1989-02-10,25.75,25.75,25.62,25.75,8800,0.580400518489425,0.580400518489425,0.577470341114527,0.580400518489425,390420.050949918,0.0,1.0
1989-02-13,25.62,25.62,25.5,25.62,8500,0.577470341114527,0.577470341114527,0.574765561999236,0.577470341114527,377110.276485716,0.0,1.0
1989-02-14,25.38,25.62,25.25,25.62,18100,0.572060782883946,0.577470341114527,0.569130605509048,0.577470341114527,803023.059340172,0.0,1.0
1989-02-15,25.25,25.38,25.0,25.25,56000,0.569130605509048,0.572060782883946,0.563495649018859,0.569130605509048,2484491.23331766,0.0,1.0
1989-02-16,25.38,25.38,25.12,25.38,35800,0.572060782883946,0.572060782883946,0.56620042813415,0.572060782883946,1588299.75272807,0.0,1.0
1989-02-17,25.38,25.5,25.25,25.25,11900,0.572060782883946,0.574765561999236,0.569130605509048,0.569130605509048,527954.387080002,0.0,1.0
1989-02-21,25.25,25.38,25.12,25.38,3300,0.569130605509048,0.572060782883946,0.56620042813415,0.572060782883946,146407.519106219,0.0,1.0
1989-02-22,25.0,25.25,25.0,25.25,79500,0.563495649018859,0.569130605509048,0.563495649018859,0.569130605509048,3527090.23301346,0.0,1.0
1989-02-23,25.12,25.12,25.0,25.0,9500,0.56620042813415,0.56620042813415,0.563495649018859,0.563495649018859,421476.191366388,0.0,1.0
1989-02-24,25.12,25.25,25.0,25.0,78000,0.56620042813415,0.569130605509048,0.563495649018859,0.563495649018859,3460541.36069245,0.0,1.0
1989-02-27,25.12,25.38,25.12,25.25,5300,0.56620042813415,0.572060782883946,0.56620042813415,0.569130605509048,235139.348867564,0.0,1.0
1989-02-28,25.5,25.62,25.25,25.25,17000,0.574765561999236,0.577470341114527,0.569130605509048,0.569130605509048,754220.552971433,0.0,1.0
1989-03-01,26.12,26.12,25.5,25.62,32900,0.588740254094904,0.588740254094904,0.574765561999236,0.577470341114527,1459638.59957412,0.0,1.0
1989-03-02,26.38,26.38,26.0,26.0,8200,0.5946006088447,0.5946006088447,0.586035474979614,0.586035474979614,363800.502021514,0.0,1.0
1989-03-03,26.38,26.62,26.12,26.25,10400,0.5946006088447,0.600010167075281,0.588740254094904,0.591670431469802,461405.514758994,0.0,1.0
1989-03-06,26.38,26.62,26.25,26.25,4600,0.5946006088447,0.600010167075281,0.591670431469802,0.591670431469802,204083.208451093,0.0,1.0
1989-03-07,26.5,26.62,26.25,26.25,5800,0.597305387959991,0.600010167075281,0.591670431469802,0.591670431469802,257322.3063079,0.0,1.0
1989-03-08,26.12,26.5,26.12,26.5,5600,0.588740254094904,0.597305387959991,0.588740254094904,0.597305387959991,248449.123331766,0.0,1.0
1989-03-09,26.38,26.38,26.12,26.38,5300,0.5946006088447,0.5946006088447,0.588740254094904,0.5946006088447,235139.348867564,0.0,1.0
1989-03-10,26.12,26.38,26.12,26.38,7700,0.588740254094904,0.5946006088447,0.588740254094904,0.5946006088447,341617.544581178,0.0,1.0
1989-03-13,26.12,26.12,26.12,26.12,2400,0.588740254094904,0.588740254094904,0.588740254094904,0.588740254094904,106478.195713614,0.0,1.0
1989-03-14,26.12,26.38,26.12,26.12,7800,0.588740254094904,0.5946006088447,0.588740254094904,0.588740254094904,346054.136069245,0.0,1.0
1989-03-15,26.38,26.38,26.25,26.38,5600,0.5946006088447,0.5946006088447,0.591670431469802,0.5946006088447,248449.123331766,0.0,1.0
1989-03-16,26.12,26.5,26.12,26.38,4200,0.588740254094904,0.597305387959991,0.588740254094904,0.5946006088447,186336.842498824,0.0,1.0
1989-03-17,26.25,26.25,26.0,26.12,17000,0.591670431469802,0.591670431469802,0.586035474979614,0.588740254094904,754220.552971432,0.0,1.0
1989-03-20,25.5,26.25,25.5,26.12,19900,0.574765561999236,0.591670431469802,0.574765561999236,0.588740254094904,882881.706125383,0.0,1.0
1989-03-21,25.38,25.5,25.25,25.5,1400,0.572060782883946,0.574765561999236,0.569130605509048,0.574765561999236,62112.2808329414,0.0,1.0
1989-03-22,25.38,25.5,25.25,25.38,13100,0.572060782883946,0.574765561999236,0.569130605509048,0.572060782883946,581193.484936809,0.0,1.0
1989-03-23,25.38,25.38,25.38,25.38,1900,0.572060782883946,0.572060782883946,0.572060782883946,0.572060782883946,84295.2382732777,0.0,1.0
1989-03-27,25.62,25.62,25.38,25.5,5200,0.577470341114527,0.577470341114527,0.572060782883946,0.574765561999236,230702.757379497,0.0,1.0
1989-03-28,25.62,25.75,25.62,25.62,2300,0.577470341114527,0.580400518489425,0.577470341114527,0.577470341114527,102041.604225547,0.0,1.0
1989-03-29,25.62,25.75,25.5,25.75,5200,0.577470341114527,0.580400518489425,0.574765561999236,0.580400518489425,230702.757379497,0.0,1.0
1989-03-30,25.38,25.62,25.38,25.5,1400,0.572060782883946,0.577470341114527,0.572060782883946,0.574765561999236,62112.2808329414,0.0,1.0
1989-03-31,25.75,25.75,25.5,25.5,15200,0.580400518489425,0.580400518489425,0.574765561999236,0.574765561999236,674361.906186222,0.0,1.0
1989-04-03,25.25,25.5,25.12,25.25,4800,0.58055829727115,0.58630639922433,0.577569284255497,0.58055829727115,208764.564333482,0.507,1.0
1989-04-04,25.38,25.38,25.25,25.25,8000,0.583547310286804,0.583547310286804,0.58055829727115,0.58055829727115,347940.940555804,0.0,1.0
1989-04-05,25.38,25.62,25.38,25.38,45000,0.583547310286804,0.589065488161856,0.583547310286804,0.583547310286804,1957167.7906264,0.0,1.0
1989-04-06,25.38,25.38,25.12,25.25,125500,0.583547310286804,0.583547310286804,0.577569284255497,0.58055829727115,5458323.50496917,0.0,1.0
1989-04-07,25.38,25.38,25.25,25.38,23800,0.583547310286804,0.583547310286804,0.58055829727115,0.583547310286804,1035124.29815352,0.0,1.0
1989-04-10,25.38,25.5,25.25,25.38,13200,0.583547310286804,0.58630639922433,0.58055829727115,0.583547310286804,574102.551917076,0.0,1.0
1989-04-11,25.38,25.5,25.25,25.5,39000,0.583547310286804,0.58630639922433,0.58055829727115,0.58630639922433,1696212.08520954,0.0,1.0
1989-04-12,25.5,25.62,25.5,25.5,14300,0.58630639922433,0.589065488161856,0.58630639922433,0.58630639922433,621944.431243499,0.0,1.0
1989-04-13,25.38,25.62,25.38,25.62,8800,0.583547310286804,0.589065488161856,0.583547310286804,0.589065488161856,382735.034611384,0.0,1.0
1989-04-14,25.5,25.5,25.38,25.38,4400,0.58630639922433,0.58630639922433,0.583547310286804,0.583547310286804,191367.517305692,0.0,1.0
1989-04-17,25.38,25.5,25.38,25.5,13400,0.583547310286804,0.58630639922433,0.583547310286804,0.58630639922433,582801.075430971,0.0,1.0
1989-04-18,25.5,25.5,25.38,25.38,11100,0.58630639922433,0.58630639922433,0.583547310286804,0.583547310286804,482768.055021178,0.0,1.0
1989-04-19,25.5,25.5,25.38,25.38,13500,0.58630639922433,0.58630639922433,0.583547310286804,0.583547310286804,587150.337187919,0.0,1.0
1989-04-20,25.5,25.5,25.38,25.5,17000,0.58630639922433,0.58630639922433,0.583547310286804,0.58630639922433,739374.498681083,0.0,1.0
1989-04-21,25.38,25.5,25.38,25.5,11000,0.583547310286804,0.58630639922433,0.583547310286804,0.58630639922433,478418.79326423,0.0,1.0
1989-04-24,25.62,25.62,25.38,25.38,8700,0.589065488161856,0.589065488161856,0.583547310286804,0.583547310286804,378385.772854437,0.0,1.0
1989-04-25,25.5,25.75,25.5,25.62,3800,0.58630639922433,0.59205450117751,0.58630639922433,0.589065488161856,165271.946764007,0.0,1.0
1989-04-26,25.5,25.62,25.5,25.5,22100,0.59078991874781,0.593570106600741,0.59078991874781,0.59078991874781,953892.377165905,0.195,1.0
1989-04-27,25.38,25.62,25.38,25.62,5500,0.588009730894879,0.593570106600741,0.588009730894879,0.593570106600741,237394.030516402,0.0,1.0
1989-04-28,25.38,25.62,25.38,25.62,11000,0.588009730894879,0.593570106600741,0.588009730894879,0.593570106600741,474788.061032803,0.0,1.0
1989-05-01,25.38,25.5,25.38,25.5,13000,0.588009730894879,0.59078991874781,0.588009730894879,0.59078991874781,561113.163038768,0.0,1.0
1989-05-02,25.62,25.62,25.5,25.5,10000,0.593570106600741,0.593570106600741,0.59078991874781,0.59078991874781,431625.510029821,0.0,1.0
1989-05-03,25.5,25.62,25.5,25.62,6100,0.59078991874781,0.593570106600741,0.59078991874781,0.593570106600741,263291.561118191,0.0,1.0
1989-05-04,25.62,25.62,25.5,25.62,10900,0.593570106600741,0.593570106600741,0.59078991874781,0.593570106600741,470471.805932505,0.0,1.0
1989-05-05,25.62,25.75,25.5,25.62,12300,0.593570106600741,0.596581976774749,0.59078991874781,0.593570106600741,530899.37733668,0.0,1.0
1989-05-08,25.5,25.75,25.5,25.75,25100,0.59078991874781,0.596581976774749,0.59078991874781,0.596581976774749,1083380.03017485,0.0,1.0
1989-05-09,25.5,25.62,25.5,25.62,11600,0.59078991874781,0.593570106600741,0.59078991874781,0.593570106600741,500685.591634592,0.0,1.0
1989-05-10,25.75,25.75,25.5,25.5,10700,0.596581976774749,0.596581976774749,0.59078991874781,0.59078991874781,461839.295731909,0.0,1.0
1989-05-11,25.62,25.88,25.62,25.75,9300,0.593570106600741,0.599593846948758,0.593570106600741,0.596581976774749,401411.724327733,0.0,1.0
1989-05-12,26.5,26.5,25.88,26.12,16400,0.613958150855567,0.613958150855567,0.599593846948758,0.60515422265462,707865.836448907,0.0,1.0
1989-05-15,26.5,26.75,26.5,26.62,115500,0.613958150855567,0.619750208882507,0.613958150855567,0.616738338708498,4985274.64084443,0.0,1.0
1989-05-16,26.38,26.62,26.38,26.5,12600,0.611177963002636,0.616738338708498,0.611177963002636,0.613958150855567,543848.142637575,0.0,1.0
1989-05-17,26.5,26.62,26.38,26.5,43200,0.613958150855567,0.616738338708498,0.611177963002636,0.613958150855567,1864622.20332883,0.0,1.0
1989-05-18,26.5,26.88,26.5,26.5,65100,0.613958150855567,0.622762079056515,0.613958150855567,0.613958150855567,2809882.07029414,0.0,1.0
1989-05-19,26.75,26.75,26.5,26.62,14600,0.619750208882507,0.619750208882507,0.613958150855567,0.616738338708498,630173.244643538,0.0,1.0
1989-05-22,27.38,27.38,26.62,26.62,27400,0.634346195110394,0.634346195110394,0.616738338708498,0.616738338708498,1182653.89748171,0.0,1.0
1989-05-23,27.25,27.5,27.0,27.25,11600,0.631334324936385,0.637126382963325,0.625542266909446,0.631334324936385,500685.591634593,0.0,1.0
1989-05-24,27.0,27.38,26.88,27.38,9900,0.625542266909446,0.634346195110394,0.622762079056515,0.634346195110394,427309.254929523,0.0,1.0
1989-05-25,26.88,27.12,26.88,27.12,13800,0.622762079056515,0.628322454762377,0.622762079056515,0.628322454762377,595643.203841153,0.0,1.0
1989-05-26,26.88,27.0,26.5,27.0,5500,0.622762079056515,0.625542266909446,0.613958150855567,0.625542266909446,237394.030516402,0.0,1.0
1989-05-30,26.88,27.0,26.75,26.88,3700,0.622762079056515,0.625542266909446,0.619750208882507,0.622762079056515,159701.438711034,0.0,1.0
1989-05-31,26.88,27.0,26.88,27.0,10600,0.622762079056515,0.625542266909446,0.622762079056515,0.625542266909446,457523.04063161,0.0,1.0
1989-06-01,26.88,27.0,26.75,26.75,3000,0.622762079056515,0.625542266909446,0.619750208882507,0.619750208882507,129487.653008946,0.0,1.0
1989-06-02,26.75,26.88,26.62,26.88,22600,0.619750208882507,0.622762079056515,0.616738338708498,0.622762079056515,975473.652667395,0.0,1.0
1989-06-05,26.75,27.0,26.75,26.75,5900,0.619750208882507,0.625542266909446,0.619750208882507,0.619750208882507,254659.050917594,0.0,1.0
1989-06-06,26.88,27.12,26.88,26.88,30300,0.622762079056515,0.628322454762377,0.622762079056515,0.622762079056515,1307825.29539036,0.0,1.0
1989-06-07,27.0,27.12,27.0,27.0,5800,0.625542266909446,0.628322454762377,0.625542266909446,0.625542266909446,250342.795817296,0.0,1.0
1989-06-08,28.38,28.75,27.12,27.12,81800,0.657514427218151,0.666086673098021,0.628322454762377,0.628322454762377,3530696.67204393,0.0,1.0
1989-06-09,28.25,28.62,28.12,28.62,165600,0.654502557044143,0.663074802924013,0.651490686870134,0.663074802924013,7147718.44609383,0.0,1.0
1989-06-12,28.62,28.62,28.12,28.12,18200,0.663074802924013,0.663074802924013,0.651490686870134,0.651490686870134,785558.428254274,0.0,1.0
1989-06-13,28.38,28.62,28.12,28.62,17800,0.657514427218151,0.663074802924013,0.651490686870134,0.663074802924013,768293.407853081,0.0,1.0
1989-06-14,28.5,28.5,28.12,28.38,123300,0.660294615071082,0.660294615071082,0.651490686870134,0.657514427218151,5321942.53866769,0.0,1.0
1989-06-15,28.5,28.5,28.25,28.5,8200,0.660294615071082,0.660294615071082,0.654502557044143,0.660294615071082,353932.918224453,0.0,1.0
1989-06-16,28.38,28.62,28.25,28.5,8500,0.657514427218151,0.663074802924013,0.654502557044143,0.660294615071082,366881.683525348,0.0,1.0
1989-06-19,29.12,29.5,29.0,29.0,41900,0.674658918977891,0.683462847178839,0.671878731124961,0.671878731124961,1808510.88702495,0.0,1.0
1989-06-20,29.5,29.5,29.0,29.12,45800,0.683462847178839,0.683462847178839,0.671878731124961,0.674658918977891,1976844.83593658,0.0,1.0
1989-06-21,29.25,29.5,29.12,29.5,27500,0.6776707891519,0.683462847178839,0.674658918977891,0.683462847178839,1186970.15258201,0.0,1.0
1989-06-22,29.88,29.88,29.25,29.25,32700,0.692266775379787,0.692266775379787,0.6776707891519,0.6776707891519,1411415.41779751,0.0,1.0
1989-06-23,29.75,30.0,29.62,29.62,26800,0.689254905205778,0.695046963232718,0.68624303503177,0.68624303503177,1156756.36687992,0.0,1.0
1989-06-26,29.88,30.0,29.75,29.88,16800,0.692266775379787,0.695046963232718,0.689254905205778,0.692266775379787,725130.856850099,0.0,1.0
1989-06-27,30.25,30.62,29.88,29.88,66800,0.700839021259657,0.709411267139527,0.692266775379787,0.692266775379787,2883258.4069992,0.0,1.0
1989-06-28,30.0,30.25,29.75,30.25,12500,0.695046963232718,0.700839021259657,0.689254905205778,0.700839021259657,539531.887537276,0.0,1.0
1989-06-29,29.75,30.0,29.75,30.0,46100,0.689254905205778,0.695046963232718,0.689254905205778,0.695046963232718,1989793.60123748,0.0,1.0
1989-06-30,29.75,29.75,29.38,29.62,39200,0.689254905205778,0.689254905205778,0.680682659325908,0.68624303503177,1691971.9993169,0.0,1.0
1989-07-03,29.88,30.0,29.62,29.62,19600,0.692266775379787,0.695046963232718,0.68624303503177,0.68624303503177,845985.999658449,0.0,1.0
1989-07-05,30.25,30.25,29.88,30.12,31700,0.700839021259657,0.700839021259657,0.692266775379787,0.697827151085649,1368252.86679453,0.0,1.0
1989-07-06,30.12,30.38,30.12,30.25,34000,0.697827151085649,0.703850891433666,0.697827151085649,0.700839021259657,1467526.73410139,0.0,1.0
1989-07-07,30.38,30.5,29.88,30.25,19700,0.703850891433666,0.706631079286596,0.692266775379787,0.700839021259657,850302.254758747,0.0,1.0
1989-07-10,30.75,30.88,30.38,30.62,24600,0.712423137313536,0.715435007487544,0.703850891433666,0.709411267139527,1061798.75467336,0.0,1.0
1989-07-11,31.0,31.0,30.5,30.75,12800,0.718215195340475,0.718215195340475,0.706631079286596,0.712423137313536,552480.652838171,0.0,1.0
1989-07-12,30.75,31.0,30.5,31.0,7300,0.712423137313536,0.718215195340475,0.706631079286596,0.718215195340475,315086.622321769,0.0,1.0
1989-07-13,30.25,31.0,30.25,30.75,53100,0.700839021259657,0.718215195340475,0.700839021259657,0.712423137313536,2291931.45825835,0.0,1.0
1989-07-14,30.25,30.38,30.12,30.38,8200,0.700839021259657,0.703850891433666,0.697827151085649,0.703850891433666,353932.918224453,0.0,1.0
1989-07-17,30.25,30.38,30.12,30.25,9000,0.700839021259657,0.703850891433666,0.697827151085649,0.700839021259657,388462.959026839,0.0,1.0
1989-07-18,30.0,30.25,29.88,30.12,13400,0.695046963232718,0.700839021259657,0.692266775379787,0.697827151085649,578378.18343996,0.0,1.0
1989-07-19,30.12,30.12,29.75,30.12,23300,0.697827151085649,0.697827151085649,0.689254905205778,0.697827151085649,1005687.43836948,0.0,1.0
1989-07-20,30.0,30.12,29.88,30.12,9600,0.695046963232718,0.697827151085649,0.692266775379787,0.697827151085649,414360.489628628,0.0,1.0
1989-07-21,29.88,30.0,29.62,30.0,11700,0.692266775379787,0.695046963232718,0.68624303503177,0.695046963232718,505001.84673489,0.0,1.0
1989-07-24,30.12,30.12,29.62,29.88,69100,0.697827151085649,0.697827151085649,0.68624303503177,0.692266775379787,2982532.27430606,0.0,1.0
1989-07-25,29.88,30.25,29.88,30.12,73500,0.692266775379787,0.700839021259657,0.692266775379787,0.697827151085649,3172447.49871918,0.0,1.0
1989-07-26,29.88,30.12,29.75,30.12,10000,0.692266775379787,0.697827151085649,0.689254905205778,0.697827151085649,431625.510029821,0.0,1.0
1989-07-27,30.0,30.12,29.88,29.88,39300,0.695046963232718,0.697827151085649,0.692266775379787,0.692266775379787,1696288.2544172,0.0,1.0
1989-07-28,29.75,29.75,29.5,29.5,15900,0.705820191162825,0.705820191162825,0.699888929052213,0.699888929052213,670177.76754261,0.715,1.0
1989-07-31,29.75,29.88,29.62,29.62,10300,0.705820191162825,0.708904447460343,0.702735934865307,0.702735934865307,434140.3148232,0.0,1.0
1989-08-01,30.12,30.12,29.88,29.88,39300,0.714598459086531,0.714598459086531,0.708904447460343,0.708904447460343,1656477.12354871,0.0,1.0
1989-08-02,30.12,30.12,30.0,30.12,11700,0.714598459086531,0.714598459086531,0.711751453273437,0.714598459086531,493149.678003052,0.0,1.0
1989-08-03,30.25,30.25,29.88,30.0,13700,0.717682715384049,0.717682715384049,0.708904447460343,0.711751453273437,577448.768259984,0.0,1.0
1989-08-04,30.12,30.12,30.0,30.0,18000,0.714598459086531,0.714598459086531,0.711751453273437,0.711751453273437,758691.812312388,0.0,1.0
1989-08-07,30.25,30.38,30.0,30.12,14100,0.717682715384049,0.720766971681567,0.711751453273437,0.714598459086531,594308.586311371,0.0,1.0
1989-08-08,30.25,30.38,30.12,30.38,6500,0.717682715384049,0.720766971681567,0.714598459086531,0.720766971681567,273972.043335029,0.0,1.0
1989-08-09,30.5,30.62,30.0,30.0,20100,0.723613977494661,0.726460983307755,0.711751453273437,0.711751453273437,847205.857082167,0.0,1.0
1989-08-10,30.5,30.62,30.38,30.5,47700,0.723613977494661,0.726460983307755,0.720766971681567,0.723613977494661,2010533.30262783,0.0,1.0
1989-08-11,30.88,30.88,30.5,30.75,11500,0.732629495902791,0.732629495902791,0.723613977494661,0.729545239605273,484719.768977359,0.0,1.0
1989-08-14,30.88,31.0,30.62,30.88,40500,0.732629495902791,0.735476501715885,0.726460983307755,0.732629495902791,1707056.57770287,0.0,1.0
1989-08-15,30.62,31.0,30.5,30.88,28000,0.726460983307755,0.735476501715885,0.723613977494661,0.732629495902791,1180187.26359705,0.0,1.0
1989-08-16,30.75,30.75,30.5,30.75,7000,0.729545239605273,0.729545239605273,0.723613977494661,0.729545239605273,295046.815899262,0.0,1.0
1989-08-17,30.38,30.88,30.12,30.75,11300,0.720766971681567,0.732629495902791,0.714598459086531,0.729545239605273,476289.859951666,0.0,1.0
1989-08-18,30.25,30.38,30.12,30.12,8400,0.717682715384049,0.720766971681567,0.714598459086531,0.714598459086531,354056.179079114,0.0,1.0
1989-08-21,30.38,30.38,30.0,30.25,7400,0.720766971681567,0.720766971681567,0.711751453273437,0.717682715384049,311906.633950649,0.0,1.0
1989-08-22,30.38,30.62,30.25,30.25,7800,0.720766971681567,0.726460983307755,0.717682715384049,0.717682715384049,328766.452002035,0.0,1.0
1989-08-23,30.62,30.75,30.12,30.5,33100,0.726460983307755,0.729545239605273,0.714598459086531,0.723613977494661,1395149.94375222,0.0,1.0
1989-08-24,30.88,31.0,30.62,30.62,52200,0.732629495902791,0.735476501715885,0.726460983307755,0.726460983307755,2200206.25570593,0.0,1.0
1989-08-25,31.25,31.25,30.75,30.88,10500,0.741407763826497,0.741407763826497,0.729545239605273,0.732629495902791,442570.223848893,0.0,1.0
1989-08-28,31.25,31.38,31.0,31.0,10200,0.741407763826497,0.744492020124015,0.735476501715885,0.735476501715885,429925.360310353,0.0,1.0
1989-08-29,31.25,31.75,31.0,31.38,62800,0.741407763826497,0.753270288047721,0.735476501715885,0.744492020124015,2646991.43406767,0.0,1.0
1989-08-30,31.25,31.38,31.12,31.12,4700,0.741407763826497,0.744492020124015,0.738323507528979,0.738323507528979,198102.86210379,0.0,1.0
1989-08-31,31.75,31.75,31.12,31.12,3900,0.753270288047721,0.753270288047721,0.738323507528979,0.738323507528979,164383.226001017,0.0,1.0
1989-09-01,32.0,32.0,31.5,31.62,9600,0.759201550158333,0.759201550158333,0.747339025937109,0.750186031750202,404635.633233274,0.0,1.0
1989-09-05,31.38,32.0,31.25,31.88,41600,0.744492020124015,0.759201550158333,0.741407763826497,0.756354544345239,1753421.07734419,0.0,1.0
1989-09-06,31.0,31.38,31.0,31.38,9600,0.735476501715885,0.744492020124015,0.735476501715885,0.744492020124015,404635.633233274,0.0,1.0
1989-09-07,31.12,31.38,31.0,31.12,9500,0.738323507528979,0.744492020124015,0.735476501715885,0.738323507528979,400420.678720427,0.0,1.0
1989-09-08,31.25,31.25,30.88,31.12,4500,0.741407763826497,0.741407763826497,0.732629495902791,0.738323507528979,189672.953078097,0.0,1.0
1989-09-11,31.12,31.25,30.88,31.12,5600,0.738323507528979,0.741407763826497,0.732629495902791,0.738323507528979,236037.45271941,0.0,1.0
1989-09-12,31.25,31.25,30.88,31.0,5900,0.741407763826497,0.741407763826497,0.732629495902791,0.735476501715885,248682.316257949,0.0,1.0
1989-09-13,30.75,31.38,30.75,31.12,14900,0.729545239605273,0.744492020124015,0.729545239605273,0.738323507528979,628028.222414143,0.0,1.0
1989-09-14,31.12,31.12,30.62,30.62,2900,0.738323507528979,0.738323507528979,0.726460983307755,0.726460983307755,122233.680872551,0.0,1.0
1989-09-15,31.0,31.25,31.0,31.12,4600,0.735476501715885,0.741407763826497,0.735476501715885,0.738323507528979,193887.907590944,0.0,1.0
1989-09-18,31.0,31.25,30.75,31.25,5000,0.735476501715885,0.741407763826497,0.729545239605273,0.741407763826497,210747.72564233,0.0,1.0
1989-09-19,30.75,31.12,30.75,30.75,9800,0.729545239605273,0.738323507528979,0.729545239605273,0.729545239605273,413065.542258967,0.0,1.0
1989-09-20,31.0,31.25,30.5,30.62,14500,0.735476501715885,0.741407763826497,0.723613977494661,0.726460983307755,611168.404362757,0.0,1.0
1989-09-21,31.0,31.25,30.75,31.25,9800,0.735476501715885,0.741407763826497,0.729545239605273,0.741407763826497,413065.542258967,0.0,1.0
1989-09-22,31.0,31.0,30.5,30.75,27600,0.735476501715885,0.735476501715885,0.723613977494661,0.729545239605273,1163327.44554566,0.0,1.0
1989-09-25,30.62,31.12,30.62,31.0,6800,0.726460983307755,0.738323507528979,0.726460983307755,0.735476501715885,286616.906873569,0.0,1.0
1989-09-26,30.88,30.88,30.62,30.62,700,0.732629495902791,0.732629495902791,0.726460983307755,0.726460983307755,29504.6815899262,0.0,1.0
1989-09-27,30.88,30.88,30.62,30.62,6700,0.732629495902791,0.732629495902791,0.726460983307755,0.726460983307755,282401.952360722,0.0,1.0
1989-09-28,30.88,30.88,30.62,30.62,14400,0.732629495902791,0.732629495902791,0.726460983307755,0.726460983307755,606953.449849911,0.0,1.0
1989-09-29,30.88,31.25,30.88,31.0,21300,0.732629495902791,0.741407763826497,0.732629495902791,0.735476501715885,897785.311236326,0.0,1.0
1989-10-02,30.88,31.12,30.75,31.12,8500,0.732629495902791,0.738323507528979,0.729545239605273,0.738323507528979,358271.133591961,0.0,1.0
1989-10-03,31.25,31.25,30.75,30.88,6600,0.741407763826497,0.741407763826497,0.729545239605273,0.732629495902791,278186.997847876,0.0,1.0
1989-10-04,31.38,31.5,31.12,31.25,10500,0.744492020124015,0.747339025937109,0.738323507528979,0.741407763826497,442570.223848893,0.0,1.0
1989-10-05,31.5,31.75,31.38,31.38,11500,0.747339025937109,0.753270288047721,0.744492020124015,0.744492020124015,484719.768977359,0.0,1.0
1989-10-06,31.62,31.88,31.5,31.5,5700,0.750186031750202,0.756354544345239,0.747339025937109,0.747339025937109,240252.407232256,0.0,1.0
1989-10-09,31.75,32.0,31.62,31.62,11400,0.753270288047721,0.759201550158333,0.750186031750202,0.750186031750202,480504.814464512,0.0,1.0
1989-10-10,31.62,31.75,31.5,31.75,3800,0.750186031750202,0.753270288047721,0.747339025937109,0.753270288047721,160168.271488171,0.0,1.0
1989-10-11,31.0,31.75,31.0,31.75,4900,0.735476501715885,0.753270288047721,0.735476501715885,0.753270288047721,206532.771129483,0.0,1.0
1989-10-12,31.12,31.38,31.0,31.0,3200,0.738323507528979,0.744492020124015,0.735476501715885,0.735476501715885,134878.544411091,0.0,1.0
1989-10-13,30.5,31.5,30.5,31.12,15500,0.723613977494661,0.747339025937109,0.723613977494661,0.738323507528979,653317.949491223,0.0,1.0
1989-10-16,30.75,30.75,30.12,30.12,12300,0.729545239605273,0.729545239605273,0.714598459086531,0.714598459086531,518439.405080132,0.0,1.0
1989-10-17,30.75,31.0,30.5,30.75,10600,0.729545239605273,0.735476501715885,0.723613977494661,0.729545239605273,446785.17836174,0.0,1.0
1989-10-18,30.0,30.75,30.0,30.5,41900,0.711751453273437,0.729545239605273,0.711751453273437,0.723613977494661,1766065.94088273,0.0,1.0
1989-10-19,30.25,30.5,30.0,30.0,37900,0.717682715384049,0.723613977494661,0.711751453273437,0.711751453273437,1597467.76036886,0.0,1.0
1989-10-20,30.75,30.75,30.12,30.25,8800,0.729545239605273,0.729545239605273,0.714598459086531,0.717682715384049,370915.997130501,0.0,1.0
1989-10-23,30.5,30.75,30.5,30.5,7600,0.723613977494661,0.729545239605273,0.723613977494661,0.723613977494661,320336.542976342,0.0,1.0
1989-10-24,30.75,31.0,30.5,30.75,15800,0.729545239605273,0.735476501715885,0.723613977494661,0.729545239605273,665962.813029763,0.0,1.0
1989-10-25,30.5,30.62,30.38,30.5,3500,0.723613977494661,0.726460983307755,0.720766971681567,0.723613977494661,147523.407949631,0.0,1.0
1989-10-26,30.25,30.62,30.25,30.38,2900,0.717682715384049,0.726460983307755,0.717682715384049,0.720766971681567,122233.680872551,0.0,1.0
1989-10-27,30.0,30.38,30.0,30.25,45000,0.711751453273437,0.720766971681567,0.711751453273437,0.717682715384049,1896729.53078097,0.0,1.0
1989-10-30,29.5,29.62,29.25,29.25,25700,0.717160764318315,0.720078028444356,0.711083130722397,0.711083130722397,1057154.87756869,0.728,1.0
1989-10-31,29.62,29.62,29.38,29.38,5100,0.720078028444356,0.720078028444356,0.714243500192274,0.714243500192274,209785.598272387,0.0,1.0
1989-11-01,29.62,29.88,29.5,29.5,10500,0.720078028444356,0.72639876738411,0.717160764318315,0.717160764318315,431911.525854914,0.0,1.0
1989-11-02,29.88,29.88,29.5,29.62,9300,0.72639876738411,0.72639876738411,0.717160764318315,0.720078028444356,382550.208614353,0.0,1.0
1989-11-03,29.62,29.88,29.62,29.88,3900,0.720078028444356,0.72639876738411,0.720078028444356,0.72639876738411,160424.281031825,0.0,1.0
1989-11-06,29.88,30.0,29.75,29.75,4000,0.72639876738411,0.729316031510151,0.723238397914233,0.723238397914233,164537.724135205,0.0,1.0
1989-11-07,29.5,29.75,29.5,29.75,10400,0.717160764318315,0.723238397914233,0.717160764318315,0.723238397914233,427798.082751534,0.0,1.0
1989-11-08,29.62,29.75,29.5,29.75,13700,0.720078028444356,0.723238397914233,0.717160764318315,0.723238397914233,563541.705163078,0.0,1.0
1989-11-09,29.62,29.75,29.5,29.5,4700,0.720078028444356,0.723238397914233,0.717160764318315,0.717160764318315,193331.825858866,0.0,1.0
1989-11-10,29.62,29.75,29.62,29.75,2700,0.720078028444356,0.723238397914233,0.720078028444356,0.723238397914233,111062.963791264,0.0,1.0
1989-11-13,29.5,29.88,29.5,29.75,4300,0.717160764318315,0.72639876738411,0.717160764318315,0.723238397914233,176878.053445346,0.0,1.0
1989-11-14,29.5,29.62,29.38,29.38,16900,0.717160764318315,0.720078028444356,0.714243500192274,0.714243500192274,695171.884471243,0.0,1.0
1989-11-15,29.75,29.75,29.25,29.25,4400,0.723238397914233,0.723238397914233,0.711083130722397,0.711083130722397,180991.496548726,0.0,1.0
1989-11-16,29.62,29.62,29.38,29.62,5100,0.720078028444356,0.720078028444356,0.714243500192274,0.720078028444356,209785.598272387,0.0,1.0
1989-11-17,29.38,29.62,29.25,29.5,11300,0.714243500192274,0.720078028444356,0.711083130722397,0.717160764318315,464819.070681956,0.0,1.0
1989-11-20,29.12,29.38,29.12,29.38,20500,0.70792276125252,0.714243500192274,0.70792276125252,0.714243500192274,843255.836192928,0.0,1.0
1989-11-21,29.12,29.5,29.12,29.25,22400,0.70792276125252,0.717160764318315,0.70792276125252,0.711083130722397,921411.25515715,0.0,1.0
1989-11-22,29.38,29.5,29.12,29.5,55200,0.714243500192274,0.717160764318315,0.70792276125252,0.717160764318315,2270620.59306584,0.0,1.0
1989-11-24,29.62,29.75,29.5,29.5,5800,0.720078028444356,0.723238397914233,0.717160764318315,0.717160764318315,238579.699996048,0.0,1.0
1989-11-27,29.75,30.0,29.62,29.75,20600,0.723238397914233,0.729316031510151,0.720078028444356,0.723238397914233,847369.279296308,0.0,1.0
1989-11-28,30.25,30.25,29.88,30.0,13900,0.735393665106069,0.735393665106069,0.72639876738411,0.729316031510151,571768.591369839,0.0,1.0
1989-11-29,30.0,30.5,30.0,30.12,34800,0.729316031510151,0.741471298701987,0.729316031510151,0.732233295636192,1431478.19997629,0.0,1.0
1989-11-30,30.12,30.12,30.0,30.12,32900,0.732233295636192,0.732233295636192,0.729316031510151,0.732233295636192,1353322.78101206,0.0,1.0
1989-12-01,30.12,30.38,30.0,30.12,20600,0.732233295636192,0.738554034575946,0.729316031510151,0.732233295636192,847369.279296307,0.0,1.0
1989-12-04,30.25,30.25,30.0,30.0,12300,0.735393665106069,0.735393665106069,0.729316031510151,0.729316031510151,505953.501715757,0.0,1.0
1989-12-05,30.12,30.25,30.12,30.25,6900,0.732233295636192,0.735393665106069,0.732233295636192,0.735393665106069,283827.574133229,0.0,1.0
1989-12-06,29.62,30.25,29.62,30.25,12100,0.720078028444356,0.735393665106069,0.720078028444356,0.735393665106069,497726.615508996,0.0,1.0
1989-12-07,29.5,29.75,29.5,29.62,13600,0.717160764318315,0.723238397914233,0.717160764318315,0.720078028444356,559428.262059699,0.0,1.0
1989-12-08,29.88,30.0,29.62,29.75,22200,0.72639876738411,0.729316031510151,0.720078028444356,0.723238397914233,913184.36895039,0.0,1.0
1989-12-11,30.12,30.12,29.62,29.88,26500,0.732233295636192,0.732233295636192,0.720078028444356,0.72639876738411,1090062.42239574,0.0,1.0
1989-12-12,30.38,30.62,30.25,30.25,18000,0.738554034575946,0.744388562828027,0.735393665106069,0.735393665106069,740419.758608425,0.0,1.0
1989-12-13,30.75,30.75,30.38,30.38,9200,0.747548932297905,0.747548932297905,0.738554034575946,0.738554034575946,378436.765510972,0.0,1.0
1989-12-14,30.62,31.0,30.62,30.75,13200,0.744388562828027,0.753626565893823,0.744388562828027,0.747548932297905,542974.489646178,0.0,1.0
1989-12-15,30.75,30.88,30.5,30.62,6300,0.747548932297905,0.750709301767782,0.741471298701987,0.744388562828027,259146.915512948,0.0,1.0
1989-12-18,30.88,31.0,30.75,31.0,38300,0.750709301767782,0.753626565893823,0.747548932297905,0.753626565893823,1575448.70859459,0.0,1.0
1989-12-19,30.88,31.0,30.75,30.88,40300,0.750709301767782,0.753626565893823,0.747548932297905,0.750709301767782,1657717.57066219,0.0,1.0
1989-12-20,31.0,31.0,30.88,30.88,4500,0.753626565893823,0.753626565893823,0.750709301767782,0.750709301767782,185104.939652106,0.0,1.0
1989-12-21,31.12,31.12,30.88,30.88,17400,0.756543830019863,0.756543830019863,0.750709301767782,0.750709301767782,715739.099988144,0.0,1.0
1989-12-22,31.38,31.38,31.0,31.0,15800,0.762864568959618,0.762864568959618,0.753626565893823,0.753626565893823,649924.010334061,0.0,1.0
1989-12-26,31.25,31.38,31.25,31.25,4600,0.759704199489741,0.762864568959618,0.759704199489741,0.759704199489741,189218.382755486,0.0,1.0
1989-12-27,31.5,31.5,31.38,31.38,12200,0.765781833085659,0.765781833085659,0.762864568959618,0.762864568959618,501840.058612376,0.0,1.0
1989-12-28,31.5,31.75,31.5,31.62,12900,0.765781833085659,0.771859466681576,0.765781833085659,0.768699097211699,530634.160336037,0.0,1.0
1989-12-29,31.62,31.62,31.5,31.5,900,0.768699097211699,0.768699097211699,0.765781833085659,0.765781833085659,37020.9879304212,0.0,1.0
1990-01-02,31.88,31.88,31.62,31.88,13300,0.775019836151454,0.775019836151454,0.768699097211699,0.775019836151454,547087.932749558,0.0,1.0
1990-01-03,31.62,31.88,31.62,31.75,7900,0.768699097211699,0.775019836151454,0.768699097211699,0.771859466681576,324962.005167031,0.0,1.0
1990-01-04,31.75,31.75,31.62,31.75,9500,0.771859466681576,0.771859466681576,0.768699097211699,0.771859466681576,390777.094821113,0.0,1.0
1990-01-05,31.5,32.0,31.5,31.62,16600,0.765781833085659,0.777937100277494,0.765781833085659,0.768699097211699,682831.555161102,0.0,1.0
1990-01-08,32.0,32.0,31.5,31.75,27500,0.777937100277494,0.777937100277494,0.765781833085659,0.771859466681576,1131196.85342954,0.0,1.0
1990-01-09,31.62,31.88,31.5,31.75,19500,0.768699097211699,0.775019836151454,0.765781833085659,0.771859466681576,802121.405159126,0.0,1.0
1990-01-10,31.5,31.75,31.5,31.5,34000,0.765781833085659,0.771859466681576,0.765781833085659,0.765781833085659,1398570.65514925,0.0,1.0
1990-01-11,31.88,31.88,31.62,31.75,24500,0.775019836151454,0.775019836151454,0.768699097211699,0.771859466681576,1007793.56032813,0.0,1.0
1990-01-12,31.62,31.75,31.5,31.62,4100,0.768699097211699,0.771859466681576,0.765781833085659,0.768699097211699,168651.167238586,0.0,1.0
1990-01-15,31.5,31.75,31.38,31.5,7900,0.765781833085659,0.771859466681576,0.762864568959618,0.765781833085659,324962.00516703,0.0,1.0
1990-01-16,31.5,31.75,31.5,31.5,2900,0.765781833085659,0.771859466681576,0.765781833085659,0.765781833085659,119289.849998024,0.0,1.0
1990-01-17,31.5,31.75,31.5,31.5,7100,0.765781833085659,0.771859466681576,0.765781833085659,0.765781833085659,292054.460339989,0.0,1.0
1990-01-18,31.75,31.75,31.5,31.5,2900,0.771859466681576,0.771859466681576,0.765781833085659,0.765781833085659,119289.849998024,0.0,1.0
1990-01-19,31.88,31.88,31.75,31.75,9500,0.775019836151454,0.775019836151454,0.771859466681576,0.771859466681576,390777.094821113,0.0,1.0
1990-01-22,31.75,31.75,31.5,31.75,5800,0.771859466681576,0.771859466681576,0.765781833085659,0.771859466681576,238579.699996048,0.0,1.0
1990-01-23,31.25,31.62,31.0,31.62,69600,0.759704199489741,0.768699097211699,0.753626565893823,0.768699097211699,2862956.39995257,0.0,1.0
1990-01-24,31.0,31.25,30.88,31.12,7400,0.753626565893823,0.759704199489741,0.750709301767782,0.756543830019863,304394.78965013,0.0,1.0
1990-01-25,31.0,31.0,31.0,31.0,3400,0.753626565893823,0.753626565893823,0.753626565893823,0.753626565893823,139857.065514925,0.0,1.0
1990-01-26,31.0,31.25,31.0,31.25,6500,0.753626565893823,0.759704199489741,0.753626565893823,0.759704199489741,267373.801719709,0.0,1.0
1990-01-29,30.75,31.25,30.5,31.12,32900,0.747548932297905,0.759704199489741,0.741471298701987,0.756543830019863,1353322.78101206,0.0,1.0
1990-01-30,29.5,30.0,29.5,29.88,32600,0.735150559762232,0.747610738741253,0.735150559762232,0.744620295786288,1308167.40493409,0.74,1.0
1990-01-31,28.88,29.75,28.88,29.5,16500,0.719699937828246,0.741380649251743,0.719699937828246,0.735150559762232,662109.269368479,0.0,1.0
1990-02-01,29.0,29.12,29.0,29.12,22600,0.722690380783211,0.725680823738176,0.722690380783211,0.725680823738176,906889.059862281,0.0,1.0
1990-02-02,28.75,28.75,28.62,28.75,451800,0.716460291293701,0.716460291293701,0.713220644759155,0.716460291293701,18129755.6303442,0.0,1.0
1990-02-05,28.62,28.62,28.5,28.62,28600,0.713220644759155,0.713220644759155,0.71023020180419,0.713220644759155,1147656.06690536,0.0,1.0
1990-02-06,28.12,28.62,28.12,28.62,67000,0.700760465780135,0.713220644759155,0.700760465780135,0.713220644759155,2688564.9119811,0.0,1.0
1990-02-07,28.38,28.5,28.12,28.38,50800,0.707239758849225,0.71023020180419,0.700760465780135,0.707239758849225,2038493.99296477,0.0,1.0
1990-02-08,28.38,28.75,28.25,28.5,29600,0.707239758849225,0.716460291293701,0.70400011231468,0.71023020180419,1187783.90141255,0.0,1.0
1990-02-09,28.62,28.75,28.62,28.62,13700,0.713220644759155,0.716460291293701,0.713220644759155,0.713220644759155,549751.332748374,0.0,1.0
1990-02-12,28.5,28.75,28.5,28.75,13600,0.71023020180419,0.716460291293701,0.71023020180419,0.716460291293701,545738.549297656,0.0,1.0
1990-02-13,28.62,28.75,28.5,28.75,18800,0.713220644759155,0.716460291293701,0.71023020180419,0.716460291293701,754403.288734995,0.0,1.0
1990-02-14,28.25,28.62,28.12,28.62,34400,0.70400011231468,0.713220644759155,0.700760465780135,0.713220644759155,1380397.50704701,0.0,1.0
1990-02-15,28.62,28.75,28.0,28.25,30700,0.713220644759155,0.716460291293701,0.69777002282517,0.70400011231468,1231924.51937044,0.0,1.0
1990-02-16,28.38,28.75,28.38,28.5,12000,0.707239758849225,0.716460291293701,0.707239758849225,0.71023020180419,481534.014086167,0.0,1.0
1990-02-20,28.25,28.5,27.88,28.5,14700,0.70400011231468,0.71023020180419,0.694779579870205,0.71023020180419,589879.167255554,0.0,1.0
1990-02-21,28.0,28.38,28.0,28.25,9000,0.69777002282517,0.707239758849225,0.69777002282517,0.70400011231468,361150.510564625,0.0,1.0
1990-02-22,28.38,28.38,28.0,28.25,10900,0.707239758849225,0.707239758849225,0.69777002282517,0.70400011231468,437393.396128268,0.0,1.0
1990-02-23,28.0,28.38,28.0,28.38,11800,0.69777002282517,0.707239758849225,0.69777002282517,0.707239758849225,473508.44718473,0.0,1.0
1990-02-26,28.38,28.38,28.0,28.0,15500,0.707239758849225,0.707239758849225,0.69777002282517,0.69777002282517,621981.434861299,0.0,1.0
1990-02-27,28.5,28.62,28.38,28.38,9900,0.71023020180419,0.713220644759155,0.707239758849225,0.707239758849225,397265.561621088,0.0,1.0
1990-02-28,28.38,28.62,28.38,28.62,7300,0.707239758849225,0.713220644759155,0.707239758849225,0.713220644759155,292933.191902418,0.0,1.0
1990-03-01,28.5,28.5,28.38,28.38,2800,0.71023020180419,0.71023020180419,0.707239758849225,0.707239758849225,112357.936620106,0.0,1.0
1990-03-02,28.5,28.62,28.38,28.5,17100,0.71023020180419,0.713220644759155,0.707239758849225,0.71023020180419,686185.970072788,0.0,1.0
1990-03-05,28.5,28.62,28.38,28.62,74700,0.71023020180419,0.713220644759155,0.707239758849225,0.713220644759155,2997549.23768639,0.0,1.0
1990-03-06,28.62,28.62,28.38,28.5,29400,0.713220644759155,0.713220644759155,0.707239758849225,0.71023020180419,1179758.33451111,0.0,1.0
1990-03-07,28.62,28.62,28.38,28.62,18100,0.713220644759155,0.713220644759155,0.707239758849225,0.713220644759155,726313.804579968,0.0,1.0
1990-03-08,28.5,28.62,28.5,28.62,22800,0.71023020180419,0.713220644759155,0.71023020180419,0.713220644759155,914914.626763717,0.0,1.0
1990-03-09,28.5,28.62,28.5,28.5,15600,0.71023020180419,0.713220644759155,0.71023020180419,0.71023020180419,625994.218312017,0.0,1.0
1990-03-12,28.62,28.62,28.5,28.5,5300,0.713220644759155,0.713220644759155,0.71023020180419,0.71023020180419,212677.522888057,0.0,1.0
1990-03-13,28.5,28.62,28.5,28.62,30200,0.71023020180419,0.713220644759155,0.71023020180419,0.713220644759155,1211860.60211685,0.0,1.0
1990-03-14,28.5,28.5,28.38,28.5,16200,0.71023020180419,0.71023020180419,0.707239758849225,0.71023020180419,650070.919016325,0.0,1.0
1990-03-15,28.38,28.5,28.25,28.5,9700,0.707239758849225,0.71023020180419,0.70400011231468,0.71023020180419,389239.994719652,0.0,1.0
1990-03-16,28.25,28.5,28.25,28.38,16500,0.70400011231468,0.71023020180419,0.70400011231468,0.707239758849225,662109.269368479,0.0,1.0
1990-03-19,28.62,28.62,28.25,28.25,15000,0.713220644759155,0.713220644759155,0.70400011231468,0.70400011231468,601917.517607709,0.0,1.0
1990-03-20,28.75,28.75,28.5,28.5,24100,0.716460291293701,0.716460291293701,0.71023020180419,0.71023020180419,967080.811623051,0.0,1.0
1990-03-21,29.0,29.25,28.62,28.62,16500,0.722690380783211,0.728920470272722,0.713220644759155,0.713220644759155,662109.269368479,0.0,1.0
1990-03-22,29.0,29.0,28.75,28.88,15500,0.722690380783211,0.722690380783211,0.716460291293701,0.719699937828246,621981.434861299,0.0,1.0
1990-03-23,29.12,29.25,29.0,29.12,4400,0.725680823738176,0.728920470272722,0.722690380783211,0.725680823738176,176562.471831595,0.0,1.0
1990-03-26,29.0,29.12,28.75,29.12,20900,0.722690380783211,0.725680823738176,0.716460291293701,0.725680823738176,838671.741200074,0.0,1.0
1990-03-27,29.0,29.0,28.88,29.0,4900,0.722690380783211,0.722690380783211,0.719699937828246,0.722690380783211,196626.389085185,0.0,1.0
1990-03-28,28.75,29.0,28.62,29.0,12600,0.716460291293701,0.722690380783211,0.713220644759155,0.722690380783211,505610.714790475,0.0,1.0
1990-03-29,29.0,29.0,28.62,28.75,13700,0.722690380783211,0.722690380783211,0.713220644759155,0.716460291293701,549751.332748374,0.0,1.0
1990-03-30,29.25,29.25,28.75,29.0,27200,0.728920470272722,0.728920470272722,0.716460291293701,0.722690380783211,1091477.09859531,0.0,1.0
1990-04-02,28.75,29.25,28.75,29.0,31200,0.716460291293701,0.728920470272722,0.716460291293701,0.722690380783211,1251988.43662403,0.0,1.0
1990-04-03,28.75,29.0,28.75,29.0,11900,0.716460291293701,0.722690380783211,0.716460291293701,0.722690380783211,477521.230635448,0.0,1.0
1990-04-04,28.75,29.0,28.62,28.62,29400,0.716460291293701,0.722690380783211,0.713220644759155,0.713220644759155,1179758.33451111,0.0,1.0
1990-04-05,28.5,29.0,28.38,29.0,11300,0.71023020180419,0.722690380783211,0.707239758849225,0.722690380783211,453444.52993114,0.0,1.0
1990-04-06,29.0,29.0,28.5,28.5,11300,0.722690380783211,0.722690380783211,0.71023020180419,0.71023020180419,453444.52993114,0.0,1.0
1990-04-09,28.75,29.0,28.75,29.0,4800,0.716460291293701,0.722690380783211,0.716460291293701,0.722690380783211,192613.605634467,0.0,1.0
1990-04-10,29.12,29.12,28.88,28.88,18800,0.725680823738176,0.725680823738176,0.719699937828246,0.719699937828246,754403.288734995,0.0,1.0
1990-04-11,29.0,29.25,28.88,29.0,8400,0.722690380783211,0.728920470272722,0.719699937828246,0.722690380783211,337073.809860317,0.0,1.0
1990-04-12,28.88,29.0,28.88,28.88,11900,0.719699937828246,0.722690380783211,0.719699937828246,0.719699937828246,477521.230635449,0.0,1.0
1990-04-16,29.25,29.25,28.88,28.88,13300,0.728920470272722,0.728920470272722,0.719699937828246,0.719699937828246,533700.198945501,0.0,1.0
1990-04-17,29.25,29.25,29.0,29.25,21400,0.728920470272722,0.728920470272722,0.722690380783211,0.728920470272722,858735.658453663,0.0,1.0
1990-04-18,29.0,29.5,29.0,29.38,87600,0.722690380783211,0.735150559762232,0.722690380783211,0.732160116807267,3515198.30282902,0.0,1.0
1990-04-19,29.38,29.38,29.0,29.25,17000,0.732160116807267,0.732160116807267,0.722690380783211,0.728920470272722,682173.186622069,0.0,1.0
1990-04-20,29.5,29.88,29.25,29.25,44700,0.735150559762232,0.744620295786288,0.728920470272722,0.728920470272722,1793714.20247097,0.0,1.0
1990-04-23,29.25,29.25,28.75,29.25,25400,0.728920470272722,0.728920470272722,0.716460291293701,0.728920470272722,1019246.99648239,0.0,1.0
1990-04-24,29.75,30.0,29.25,29.38,33500,0.741380649251743,0.747610738741253,0.728920470272722,0.732160116807267,1344282.45599055,0.0,1.0
1990-04-25,29.62,30.0,29.5,29.75,16500,0.738141002717197,0.747610738741253,0.735150559762232,0.741380649251743,662109.269368479,0.0,1.0
1990-04-26,29.25,29.62,29.12,29.62,11000,0.728920470272722,0.738141002717197,0.725680823738176,0.738141002717197,441406.179578986,0.0,1.0
1990-04-27,29.62,29.75,29.38,29.38,10700,0.738141002717197,0.741380649251743,0.732160116807267,0.732160116807267,429367.829226832,0.0,1.0
1990-04-30,29.12,29.12,28.62,28.88,35500,0.744445853280582,0.744445853280582,0.731663472558044,0.738310310533764,1388630.20788481,0.753,1.0
1990-05-01,29.62,29.62,29.0,29.25,7500,0.757228234003119,0.757228234003119,0.741378081907173,0.747769272268442,293372.579130594,0.0,1.0
1990-05-02,29.25,29.75,29.12,29.75,37300,0.747769272268442,0.760551652990979,0.744445853280582,0.760551652990979,1459039.62687615,0.0,1.0
1990-05-03,29.0,29.25,29.0,29.25,20600,0.741378081907173,0.747769272268442,0.741378081907173,0.747769272268442,805796.684012031,0.0,1.0
1990-05-04,29.12,29.25,29.0,29.25,21600,0.744445853280582,0.747769272268442,0.741378081907173,0.747769272268442,844913.02789611,0.0,1.0
1990-05-07,29.25,29.38,29.0,29.25,17900,0.747769272268442,0.751092691256301,0.741378081907173,0.747769272268442,700182.555525017,0.0,1.0
1990-05-08,29.25,29.38,29.0,29.25,8500,0.747769272268442,0.751092691256301,0.741378081907173,0.747769272268442,332488.923014673,0.0,1.0
1990-05-09,29.0,29.25,29.0,29.25,10500,0.741378081907173,0.747769272268442,0.741378081907173,0.747769272268442,410721.610782831,0.0,1.0
1990-05-10,29.12,29.12,28.75,28.88,15600,0.744445853280582,0.744445853280582,0.734986891545904,0.738310310533764,610214.964591635,0.0,1.0
1990-05-11,28.88,29.12,28.88,29.0,23500,0.738310310533764,0.744445853280582,0.738310310533764,0.741378081907173,919234.081275861,0.0,1.0
1990-05-14,29.0,29.0,28.75,29.0,28600,0.741378081907173,0.741378081907173,0.734986891545904,0.741378081907173,1118727.43508466,0.0,1.0
1990-05-15,29.0,29.12,29.0,29.0,14600,0.741378081907173,0.744445853280582,0.741378081907173,0.741378081907173,571098.620707556,0.0,1.0
1990-05-16,28.88,29.12,28.75,29.12,20900,0.738310310533764,0.744445853280582,0.734986891545904,0.744445853280582,817531.587177255,0.0,1.0
1990-05-17,29.38,29.38,28.75,28.75,45100,0.751092691256301,0.751092691256301,0.734986891545904,0.734986891545904,1764147.10917197,0.0,1.0
1990-05-18,29.62,29.88,29.38,29.38,13300,0.757228234003119,0.763875071978839,0.751092691256301,0.751092691256301,520247.373658253,0.0,1.0
1990-05-21,30.0,30.12,29.75,29.75,11100,0.766942843352248,0.770010614725657,0.760551652990979,0.760551652990979,434191.417113279,0.0,1.0
1990-05-22,30.25,30.25,29.88,30.25,23900,0.773334033713517,0.773334033713517,0.763875071978839,0.773334033713517,934880.618829492,0.0,1.0
1990-05-23,30.12,30.38,29.75,30.25,21600,0.770010614725657,0.776657452701376,0.760551652990979,0.773334033713517,844913.02789611,0.0,1.0
1990-05-24,30.62,30.62,30.0,30.25,9800,0.782792995448194,0.782792995448194,0.766942843352248,0.773334033713517,383340.170063976,0.0,1.0
1990-05-25,30.62,30.62,30.38,30.62,13200,0.782792995448194,0.782792995448194,0.776657452701376,0.782792995448194,516335.739269845,0.0,1.0
1990-05-29,30.5,30.75,30.5,30.62,10900,0.779725224074785,0.786116414436054,0.779725224074785,0.782792995448194,426368.148336463,0.0,1.0
1990-05-30,30.75,30.88,30.5,30.5,9000,0.786116414436054,0.789439833423914,0.779725224074785,0.779725224074785,352047.094956713,0.0,1.0
1990-05-31,30.62,30.75,30.62,30.75,8900,0.782792995448194,0.786116414436054,0.782792995448194,0.786116414436054,348135.460568305,0.0,1.0
1990-06-01,30.62,30.88,30.62,30.75,11300,0.782792995448194,0.789439833423914,0.782792995448194,0.786116414436054,442014.685890095,0.0,1.0
1990-06-04,30.75,31.12,30.5,30.5,72000,0.786116414436054,0.795575376170732,0.779725224074785,0.779725224074785,2816376.7596537,0.0,1.0
1990-06-05,31.25,31.25,30.75,30.88,17800,0.798898795158592,0.798898795158592,0.786116414436054,0.789439833423914,696270.921136609,0.0,1.0
1990-06-06,30.62,31.25,30.5,31.12,51900,0.782792995448194,0.798898795158592,0.779725224074785,0.795575376170732,2030138.24758371,0.0,1.0
1990-06-07,30.62,30.88,30.38,30.38,43800,0.782792995448194,0.789439833423914,0.776657452701376,0.776657452701376,1713295.86212267,0.0,1.0
1990-06-08,30.5,30.75,30.5,30.62,14500,0.779725224074785,0.786116414436054,0.779725224074785,0.782792995448194,567186.986319148,0.0,1.0
1990-06-11,30.88,30.88,30.38,30.5,20700,0.789439833423914,0.789439833423914,0.776657452701376,0.779725224074785,809708.318400439,0.0,1.0
1990-06-12,30.5,30.88,30.5,30.88,9400,0.779725224074785,0.789439833423914,0.779725224074785,0.789439833423914,367693.632510344,0.0,1.0
1990-06-13,30.75,30.88,30.38,30.62,13100,0.786116414436054,0.789439833423914,0.776657452701376,0.782792995448194,512424.104881437,0.0,1.0
1990-06-14,30.88,30.88,30.5,30.62,12600,0.789439833423914,0.789439833423914,0.779725224074785,0.782792995448194,492865.932939398,0.0,1.0
1990-06-15,31.38,31.5,30.75,30.88,20600,0.802222214146451,0.80528998551986,0.786116414436054,0.789439833423914,805796.684012031,0.0,1.0
1990-06-18,31.12,31.25,31.0,31.12,13200,0.795575376170732,0.798898795158592,0.792507604797323,0.795575376170732,516335.739269845,0.0,1.0
1990-06-19,31.38,31.38,31.0,31.12,12900,0.802222214146451,0.802222214146451,0.792507604797323,0.795575376170732,504600.836104622,0.0,1.0
1990-06-20,31.12,31.5,30.88,31.38,19800,0.795575376170732,0.80528998551986,0.789439833423914,0.802222214146451,774503.608904768,0.0,1.0
1990-06-21,31.38,31.38,30.75,31.12,12100,0.802222214146451,0.802222214146451,0.786116414436054,0.795575376170732,473307.760997358,0.0,1.0
1990-06-22,31.75,31.75,31.25,31.38,25900,0.811681175881129,0.811681175881129,0.798898795158592,0.802222214146451,1013113.30659765,0.0,1.0
1990-06-25,32.0,32.0,31.62,31.62,16100,0.818072366242398,0.818072366242398,0.808357756893269,0.808357756893269,629773.136533675,0.0,1.0
1990-06-26,32.12,32.25,31.88,31.88,25200,0.821140137615807,0.824463556603666,0.815004594868989,0.815004594868989,985731.865878795,0.0,1.0
1990-06-27,32.0,32.12,31.88,32.12,10300,0.818072366242398,0.821140137615807,0.815004594868989,0.821140137615807,402898.342006015,0.0,1.0
1990-06-28,32.0,32.12,31.88,32.12,14900,0.818072366242398,0.821140137615807,0.815004594868989,0.821140137615807,582833.52387278,0.0,1.0
1990-06-29,31.12,32.12,31.12,31.88,19600,0.795575376170732,0.821140137615807,0.795575376170732,0.815004594868989,766680.340127952,0.0,1.0
1990-07-02,31.5,31.62,31.12,31.25,10700,0.80528998551986,0.808357756893269,0.795575376170732,0.798898795158592,418544.879559647,0.0,1.0
1990-07-03,31.75,31.75,31.62,31.62,7100,0.811681175881129,0.811681175881129,0.808357756893269,0.808357756893269,277726.041576962,0.0,1.0
1990-07-05,31.5,31.88,31.38,31.88,9500,0.80528998551986,0.815004594868989,0.802222214146451,0.815004594868989,371605.266898752,0.0,1.0
1990-07-06,31.62,31.62,31.25,31.5,8000,0.808357756893269,0.808357756893269,0.798898795158592,0.80528998551986,312930.751072634,0.0,1.0
1990-07-09,31.75,31.88,31.62,31.75,12700,0.811681175881129,0.815004594868989,0.808357756893269,0.811681175881129,496777.567327806,0.0,1.0
1990-07-10,31.62,31.75,31.5,31.62,29900,0.808357756893269,0.811681175881129,0.80528998551986,0.808357756893269,1169578.68213397,0.0,1.0
1990-07-11,31.75,31.75,31.38,31.38,42800,0.811681175881129,0.811681175881129,0.802222214146451,0.802222214146451,1674179.51823859,0.0,1.0
1990-07-12,31.88,31.88,31.5,31.62,11300,0.815004594868989,0.815004594868989,0.80528998551986,0.808357756893269,442014.685890095,0.0,1.0
1990-07-13,32.38,32.38,31.62,31.75,43100,0.827786975591526,0.827786975591526,0.808357756893269,0.811681175881129,1685914.42140381,0.0,1.0
1990-07-16,32.25,32.38,32.25,32.25,14300,0.824463556603666,0.827786975591526,0.824463556603666,0.824463556603666,559363.717542333,0.0,1.0
1990-07-17,32.62,32.62,32.25,32.38,38500,0.833922518338344,0.833922518338344,0.824463556603666,0.827786975591526,1505979.23953705,0.0,1.0
1990-07-18,32.5,32.75,32.25,32.62,22600,0.830854746964935,0.837245937326204,0.824463556603666,0.833922518338344,884029.37178019,0.0,1.0
1990-07-19,32.75,32.75,32.25,32.5,13600,0.837245937326204,0.837245937326204,0.824463556603666,0.830854746964935,531982.276823477,0.0,1.0
1990-07-20,32.62,32.62,32.5,32.62,27400,0.833922518338344,0.833922518338344,0.830854746964935,0.833922518338344,1071787.82242377,0.0,1.0
1990-07-23,32.0,32.5,31.62,32.5,23000,0.818072366242398,0.830854746964935,0.808357756893269,0.830854746964935,899675.909333821,0.0,1.0
1990-07-24,32.5,32.5,31.75,31.88,35300,0.830854746964935,0.830854746964935,0.811681175881129,0.815004594868989,1380806.939108,0.0,1.0
1990-07-25,33.62,33.62,32.25,32.25,26500,0.859487279783419,0.859487279783419,0.824463556603666,0.824463556603666,1036583.1129281,0.0,1.0
1990-07-26,33.62,33.62,33.12,33.62,12600,0.859487279783419,0.859487279783419,0.846704899060882,0.859487279783419,492865.932939398,0.0,1.0
1990-07-27,33.38,33.88,33.25,33.88,10400,0.853351737036601,0.866134117759139,0.850028318048741,0.866134117759139,406809.976394424,0.0,1.0
1990-07-30,31.88,32.5,31.75,32.5,20300,0.834561637374471,0.850792133458918,0.831158468840635,0.850792133458918,775453.808344194,0.765,1.0
1990-07-31,32.25,32.25,31.88,32.0,14200,0.844247578586157,0.844247578586157,0.834561637374471,0.837703023713396,542435.668891013,0.0,1.0
1990-08-01,32.75,33.12,32.25,32.25,39200,0.857336688331679,0.867022629543365,0.844247578586157,0.844247578586157,1497428.04369913,0.0,1.0
1990-08-02,32.25,32.5,32.12,32.5,31300,0.844247578586157,0.850792133458918,0.840844410052321,0.850792133458918,1195650.45325977,0.0,1.0
1990-08-03,32.0,32.38,31.75,32.38,30100,0.837703023713396,0.847650747119993,0.831158468840635,0.847650747119993,1149810.81926898,0.0,1.0
1990-08-06,31.25,32.12,31.25,32.12,18200,0.818069359095113,0.840844410052321,0.818069359095113,0.840844410052321,695234.448860313,0.0,1.0
1990-08-07,31.38,31.62,31.25,31.38,35400,0.821472527628949,0.8277553003068,0.818069359095113,0.821472527628949,1352269.2027283,0.0,1.0
1990-08-08,31.5,31.75,31.25,31.5,20100,0.824613913967874,0.831158468840635,0.818069359095113,0.824613913967874,767813.86934573,0.0,1.0
1990-08-09,31.12,31.5,31.0,31.5,42900,0.814666190561278,0.824613913967874,0.811524804222353,0.824613913967874,1638766.91517074,0.0,1.0
1990-08-10,31.12,31.12,30.88,31.12,6700,0.814666190561278,0.814666190561278,0.808383417883427,0.814666190561278,255937.956448576,0.0,1.0
1990-08-13,30.88,31.12,30.5,31.12,18700,0.808383417883427,0.814666190561278,0.798435694476831,0.814666190561278,714334.296356475,0.0,1.0
1990-08-14,31.5,31.5,30.75,31.12,16400,0.824613913967874,0.824613913967874,0.804980249349592,0.814666190561278,626474.997874128,0.0,1.0
1990-08-15,32.25,32.25,31.75,31.75,17300,0.844247578586157,0.844247578586157,0.831158468840635,0.831158468840635,660854.72336722,0.0,1.0
1990-08-16,32.0,32.25,32.0,32.25,42900,0.837703023713396,0.844247578586157,0.837703023713396,0.844247578586157,1638766.91517074,0.0,1.0
1990-08-17,31.62,32.12,31.0,32.12,31900,0.8277553003068,0.840844410052321,0.811524804222353,0.840844410052321,1218570.27025516,0.0,1.0
1990-08-20,31.5,31.88,31.38,31.62,18600,0.824613913967874,0.834561637374471,0.821472527628949,0.8277553003068,710514.326857243,0.0,1.0
1990-08-21,31.0,31.62,30.75,31.62,10700,0.811524804222353,0.8277553003068,0.804980249349592,0.8277553003068,408736.736417876,0.0,1.0
1990-08-22,31.0,31.0,30.62,30.88,7100,0.811524804222353,0.811524804222353,0.801577080815756,0.808383417883427,271217.834445506,0.0,1.0
1990-08-23,30.0,30.75,30.0,30.75,18900,0.785346584731309,0.804980249349592,0.785346584731309,0.804980249349592,721974.235354939,0.0,1.0
1990-08-24,29.88,30.12,29.75,30.12,8100,0.782205198392384,0.788487971070234,0.778802029858548,0.788487971070234,309417.529437831,0.0,1.0
1990-08-27,30.88,31.0,30.0,30.0,27300,0.808383417883427,0.811524804222353,0.785346584731309,0.785346584731309,1042851.67329047,0.0,1.0
1990-08-28,30.62,30.88,30.62,30.88,11800,0.801577080815756,0.808383417883427,0.801577080815756,0.808383417883427,450756.400909433,0.0,1.0
1990-08-29,30.88,30.88,30.62,30.75,12300,0.808383417883427,0.808383417883427,0.801577080815756,0.804980249349592,469856.248405596,0.0,1.0
1990-08-30,31.12,31.12,30.88,30.88,4600,0.814666190561278,0.814666190561278,0.808383417883427,0.808383417883427,175718.596964694,0.0,1.0
1990-08-31,31.25,31.25,31.0,31.0,4600,0.818069359095113,0.818069359095113,0.811524804222353,0.811524804222353,175718.596964694,0.0,1.0
1990-09-04,30.62,31.0,30.62,31.0,16300,0.801577080815756,0.811524804222353,0.801577080815756,0.811524804222353,622655.028374895,0.0,1.0
1990-09-05,31.5,31.5,30.5,30.75,9000,0.824613913967874,0.824613913967874,0.798435694476831,0.804980249349592,343797.254930924,0.0,1.0
1990-09-06,31.88,31.88,31.25,31.5,9800,0.834561637374471,0.834561637374471,0.818069359095113,0.824613913967874,374357.010924783,0.0,1.0
1990-09-07,32.12,32.25,31.75,31.88,5000,0.840844410052321,0.844247578586157,0.831158468840635,0.834561637374471,190998.474961624,0.0,1.0
1990-09-10,31.75,32.38,31.75,32.25,11900,0.831158468840635,0.847650747119993,0.831158468840635,0.844247578586157,454576.370408666,0.0,1.0
1990-09-11,31.5,31.88,31.5,31.88,12200,0.824613913967874,0.834561637374471,0.824613913967874,0.834561637374471,466036.278906363,0.0,1.0
1990-09-12,31.5,31.62,31.38,31.62,3800,0.824613913967874,0.8277553003068,0.821472527628949,0.8277553003068,145158.840970834,0.0,1.0
1990-09-13,31.5,31.62,31.25,31.62,4300,0.824613913967874,0.8277553003068,0.818069359095113,0.8277553003068,164258.688466997,0.0,1.0
1990-09-14,31.25,31.5,31.12,31.5,81200,0.818069359095113,0.824613913967874,0.814666190561278,0.824613913967874,3101815.23337678,0.0,1.0
1990-09-17,31.25,31.25,31.12,31.12,8400,0.818069359095113,0.818069359095113,0.814666190561278,0.814666190561278,320877.437935529,0.0,1.0
1990-09-18,31.25,31.38,31.0,31.25,5600,0.818069359095113,0.821472527628949,0.811524804222353,0.818069359095113,213918.291957019,0.0,1.0
1990-09-19,31.38,31.5,31.12,31.12,5500,0.821472527628949,0.824613913967874,0.814666190561278,0.814666190561278,210098.322457787,0.0,1.0
1990-09-20,31.5,31.5,31.38,31.38,4200,0.824613913967874,0.824613913967874,0.821472527628949,0.821472527628949,160438.718967764,0.0,1.0
1990-09-21,31.12,31.5,31.12,31.5,15200,0.814666190561278,0.824613913967874,0.814666190561278,0.824613913967874,580635.363883337,0.0,1.0
1990-09-24,31.25,31.5,31.12,31.12,11000,0.818069359095113,0.824613913967874,0.814666190561278,0.814666190561278,420196.644915574,0.0,1.0
1990-09-25,31.38,31.5,31.25,31.38,35500,0.821472527628949,0.824613913967874,0.818069359095113,0.821472527628949,1356089.17222753,0.0,1.0
1990-09-26,31.38,31.62,31.25,31.38,107200,0.821472527628949,0.8277553003068,0.818069359095113,0.821472527628949,4095007.30317722,0.0,1.0
1990-09-27,31.0,31.62,31.0,31.25,34500,0.811524804222353,0.8277553003068,0.811524804222353,0.818069359095113,1317889.47723521,0.0,1.0
1990-09-28,31.12,31.25,30.62,31.12,13900,0.814666190561278,0.818069359095113,0.801577080815756,0.814666190561278,530975.760393315,0.0,1.0
1990-10-01,30.88,31.25,30.75,31.25,12000,0.808383417883427,0.818069359095113,0.804980249349592,0.818069359095113,458396.339907898,0.0,1.0
1990-10-02,30.88,31.25,30.75,31.0,15900,0.808383417883427,0.818069359095113,0.804980249349592,0.811524804222353,607375.150377965,0.0,1.0
1990-10-03,30.75,30.88,30.62,30.62,11200,0.804980249349592,0.808383417883427,0.801577080815756,0.801577080815756,427836.583914038,0.0,1.0
1990-10-04,30.62,30.88,30.62,30.88,3600,0.801577080815756,0.808383417883427,0.801577080815756,0.808383417883427,137518.901972369,0.0,1.0
1990-10-05,30.5,30.88,30.25,30.75,22600,0.798435694476831,0.808383417883427,0.79189113960407,0.804980249349592,863313.106826541,0.0,1.0
1990-10-08,30.88,31.0,30.38,30.38,10600,0.808383417883427,0.811524804222353,0.795294308137905,0.795294308137905,404916.766918643,0.0,1.0
1990-10-09,30.62,31.0,30.62,30.88,8400,0.801577080815756,0.811524804222353,0.801577080815756,0.808383417883427,320877.437935529,0.0,1.0
1990-10-10,31.0,31.0,30.5,30.5,23000,0.811524804222353,0.811524804222353,0.798435694476831,0.798435694476831,878592.984823471,0.0,1.0
1990-10-11,30.88,31.12,30.5,31.0,4700,0.808383417883427,0.814666190561278,0.798435694476831,0.811524804222353,179538.566463927,0.0,1.0
1990-10-12,31.25,31.25,30.75,31.0,7800,0.818069359095113,0.818069359095113,0.804980249349592,0.811524804222353,297957.620940134,0.0,1.0
1990-10-15,31.25,31.38,31.0,31.12,10000,0.818069359095113,0.821472527628949,0.811524804222353,0.814666190561278,381996.949923249,0.0,1.0
1990-10-16,31.38,31.5,31.12,31.12,3700,0.821472527628949,0.824613913967874,0.814666190561278,0.814666190561278,141338.871471602,0.0,1.0
1990-10-17,31.38,31.62,31.25,31.38,6400,0.821472527628949,0.8277553003068,0.818069359095113,0.821472527628949,244478.047950879,0.0,1.0
1990-10-18,31.38,31.62,31.38,31.5,8000,0.821472527628949,0.8277553003068,0.821472527628949,0.824613913967874,305597.559938599,0.0,1.0
1990-10-19,32.25,32.38,31.38,31.5,18200,0.844247578586157,0.847650747119993,0.821472527628949,0.824613913967874,695234.448860312,0.0,1.0
1990-10-22,33.0,33.0,32.0,32.25,26500,0.86388124320444,0.86388124320444,0.837703023713396,0.844247578586157,1012291.91729661,0.0,1.0
1990-10-23,32.88,33.0,32.5,32.88,28900,0.860739856865515,0.86388124320444,0.850792133458918,0.860739856865515,1103971.18527819,0.0,1.0
1990-10-24,32.5,32.88,32.12,32.88,28100,0.850792133458918,0.860739856865515,0.840844410052321,0.860739856865515,1073411.42928433,0.0,1.0
1990-10-25,32.38,32.5,32.25,32.25,13700,0.847650747119993,0.850792133458918,0.844247578586157,0.844247578586157,523335.82139485,0.0,1.0
1990-10-26,32.5,32.5,32.0,32.38,18400,0.850792133458918,0.850792133458918,0.837703023713396,0.847650747119993,702874.387858777,0.0,1.0
1990-10-29,31.5,32.12,31.5,31.88,22000,0.844980568731906,0.861611932306947,0.844980568731906,0.855173985116609,820137.202728829,0.778,1.0
1990-10-30,31.88,32.0,31.62,31.62,19400,0.855173985116609,0.858392958711778,0.848199542327076,0.848199542327076,723211.896951785,0.0,1.0
1990-10-31,31.75,31.88,31.38,31.62,22700,0.851686763721842,0.855173985116609,0.841761595136737,0.848199542327076,846232.477361109,0.0,1.0
1990-11-01,31.75,32.12,31.75,32.0,7800,0.851686763721842,0.861611932306947,0.851686763721842,0.858392958711778,290775.91733113,0.0,1.0
1990-11-02,31.88,32.0,31.62,31.75,18500,0.855173985116609,0.858392958711778,0.848199542327076,0.851686763721842,689660.829567423,0.0,1.0
1990-11-05,32.0,32.0,31.5,31.62,11700,0.858392958711778,0.858392958711778,0.844980568731906,0.848199542327076,436163.875996695,0.0,1.0
1990-11-06,31.88,32.62,31.88,31.88,13200,0.855173985116609,0.875024322286818,0.855173985116609,0.855173985116609,492082.321637297,0.0,1.0
1990-11-07,31.88,32.12,31.5,32.12,11900,0.855173985116609,0.861611932306947,0.844980568731906,0.861611932306947,443619.668748775,0.0,1.0
1990-11-08,31.88,32.0,31.5,31.88,11200,0.855173985116609,0.858392958711778,0.844980568731906,0.855173985116609,417524.394116494,0.0,1.0
1990-11-09,32.0,32.0,31.62,31.88,18900,0.858392958711778,0.858392958711778,0.848199542327076,0.855173985116609,704572.415071584,0.0,1.0
1990-11-12,32.5,32.5,32.12,32.12,25400,0.871805348691649,0.871805348691649,0.861611932306947,0.861611932306947,946885.679514193,0.0,1.0
1990-11-13,32.75,33.0,32.62,32.62,30000,0.878511543681585,0.885217738671521,0.875024322286818,0.875024322286818,1118368.91281204,0.0,1.0
1990-11-14,32.62,32.75,32.5,32.75,15800,0.875024322286818,0.878511543681585,0.871805348691649,0.878511543681585,589007.627414341,0.0,1.0
1990-11-15,32.25,32.75,32.0,32.75,14200,0.865099153701714,0.878511543681585,0.858392958711778,0.878511543681585,529361.285397698,0.0,1.0
1990-11-16,32.5,32.5,32.12,32.12,7600,0.871805348691649,0.871805348691649,0.861611932306947,0.861611932306947,283320.12457905,0.0,1.0
1990-11-19,32.75,32.75,32.12,32.25,13600,0.878511543681585,0.878511543681585,0.861611932306947,0.865099153701714,506993.907141458,0.0,1.0
1990-11-20,32.88,33.0,32.62,32.62,6900,0.881998765076352,0.885217738671521,0.875024322286818,0.875024322286818,257224.849946769,0.0,1.0
1990-11-21,32.62,33.0,32.5,33.0,22600,0.875024322286818,0.885217738671521,0.871805348691649,0.885217738671521,842504.58098507,0.0,1.0
1990-11-23,33.0,33.0,32.5,32.62,6300,0.885217738671521,0.885217738671521,0.871805348691649,0.875024322286818,234857.471690528,0.0,1.0
1990-11-26,32.75,32.88,32.5,32.75,9200,0.878511543681585,0.881998765076352,0.871805348691649,0.878511543681585,342966.466595692,0.0,1.0
1990-11-27,33.12,33.25,32.75,32.75,23400,0.88843671226669,0.891923933661457,0.878511543681585,0.878511543681585,872327.75199339,0.0,1.0
1990-11-28,33.25,33.5,33.0,33.38,9600,0.891923933661457,0.898630128651392,0.885217738671521,0.895411155056223,357878.052099852,0.0,1.0
1990-11-29,33.38,33.5,33.12,33.5,7600,0.895411155056223,0.898630128651392,0.88843671226669,0.898630128651392,283320.12457905,0.0,1.0
1990-11-30,33.75,33.88,33.25,33.25,11700,0.905336323641328,0.908823545036095,0.891923933661457,0.891923933661457,436163.875996695,0.0,1.0
1990-12-03,33.88,34.12,33.75,33.88,11700,0.908823545036095,0.915261492226433,0.905336323641328,0.908823545036095,436163.875996695,0.0,1.0
1990-12-04,33.38,33.75,33.38,33.75,11500,0.895411155056223,0.905336323641328,0.895411155056223,0.905336323641328,428708.083244615,0.0,1.0
1990-12-05,33.5,33.75,33.38,33.5,6200,0.898630128651392,0.905336323641328,0.895411155056223,0.898630128651392,231129.575314488,0.0,1.0
1990-12-06,33.38,33.5,33.12,33.5,14000,0.895411155056223,0.898630128651392,0.88843671226669,0.898630128651392,521905.492645618,0.0,1.0
1990-12-07,33.5,33.62,33.38,33.38,10100,0.898630128651392,0.901849102246562,0.895411155056223,0.895411155056223,376517.533980053,0.0,1.0
1990-12-10,33.88,34.0,33.25,33.38,9100,0.908823545036095,0.912042518631264,0.891923933661457,0.895411155056223,339238.570219652,0.0,1.0
1990-12-11,34.25,34.25,33.75,33.88,35200,0.9187487136212,0.9187487136212,0.905336323641328,0.908823545036095,1312219.52436612,0.0,1.0
1990-12-12,33.75,34.38,33.62,34.25,32100,0.905336323641328,0.922235935015966,0.901849102246562,0.9187487136212,1196654.73670888,0.0,1.0
1990-12-13,33.75,33.88,33.38,33.62,13600,0.905336323641328,0.908823545036095,0.895411155056223,0.901849102246562,506993.907141458,0.0,1.0
1990-12-14,33.62,33.75,33.25,33.62,16700,0.901849102246562,0.905336323641328,0.891923933661457,0.901849102246562,622558.694798701,0.0,1.0
1990-12-17,33.62,33.62,33.38,33.62,27000,0.901849102246562,0.901849102246562,0.895411155056223,0.901849102246562,1006532.02153083,0.0,1.0
1990-12-18,33.38,33.75,33.25,33.62,15600,0.895411155056223,0.905336323641328,0.891923933661457,0.901849102246562,581551.83466226,0.0,1.0
1990-12-19,33.62,33.75,33.38,33.5,12100,0.901849102246562,0.905336323641328,0.895411155056223,0.898630128651392,451075.461500855,0.0,1.0
1990-12-20,33.75,33.75,33.38,33.62,24700,0.905336323641328,0.905336323641328,0.895411155056223,0.901849102246562,920790.404881912,0.0,1.0
1990-12-21,34.12,34.25,33.75,33.75,45000,0.915261492226433,0.9187487136212,0.905336323641328,0.905336323641328,1677553.36921806,0.0,1.0
1990-12-24,34.0,34.38,33.75,34.25,6200,0.912042518631264,0.922235935015966,0.905336323641328,0.9187487136212,231129.575314488,0.0,1.0
1990-12-26,34.12,34.12,33.75,34.12,6400,0.915261492226433,0.915261492226433,0.905336323641328,0.915261492226433,238585.368066568,0.0,1.0
1990-12-27,33.88,34.12,33.62,34.0,23500,0.908823545036095,0.915261492226433,0.901849102246562,0.912042518631264,876055.64836943,0.0,1.0
1990-12-28,33.38,33.88,33.38,33.62,8900,0.895411155056223,0.908823545036095,0.895411155056223,0.901849102246562,331782.777467572,0.0,1.0
1990-12-31,33.12,33.25,33.12,33.25,4600,0.88843671226669,0.891923933661457,0.88843671226669,0.891923933661457,171483.233297846,0.0,1.0
1991-01-02,33.75,34.0,33.0,33.0,16200,0.905336323641328,0.912042518631264,0.885217738671521,0.885217738671521,603919.212918501,0.0,1.0
1991-01-03,33.88,33.88,33.75,33.88,13900,0.908823545036095,0.908823545036095,0.905336323641328,0.908823545036095,518177.596269578,0.0,1.0
1991-01-04,33.5,34.0,33.5,33.88,4400,0.898630128651392,0.912042518631264,0.898630128651392,0.908823545036095,164027.440545766,0.0,1.0
1991-01-07,33.5,33.5,33.0,33.25,10600,0.898630128651392,0.898630128651392,0.885217738671521,0.891923933661457,395157.015860254,0.0,1.0
1991-01-08,33.5,33.75,33.25,33.62,7200,0.898630128651392,0.905336323641328,0.891923933661457,0.901849102246562,268408.539074889,0.0,1.0
1991-01-09,33.75,34.0,33.38,33.38,7300,0.905336323641328,0.912042518631264,0.895411155056223,0.895411155056223,272136.435450929,0.0,1.0
1991-01-10,33.75,34.0,33.5,33.75,30500,0.905336323641328,0.912042518631264,0.898630128651392,0.905336323641328,1137008.39469224,0.0,1.0
1991-01-11,33.75,33.88,33.38,33.75,40200,0.905336323641328,0.908823545036095,0.895411155056223,0.905336323641328,1498614.34316813,0.0,1.0
1991-01-14,33.5,33.75,33.38,33.62,3700,0.898630128651392,0.905336323641328,0.895411155056223,0.901849102246562,137932.165913485,0.0,1.0
1991-01-15,33.75,33.75,33.25,33.38,4300,0.905336323641328,0.905336323641328,0.891923933661457,0.895411155056223,160299.544169726,0.0,1.0
1991-01-16,33.62,33.88,33.5,33.75,11600,0.901849102246562,0.908823545036095,0.898630128651392,0.905336323641328,432435.979620655,0.0,1.0
1991-01-17,33.75,33.88,33.5,33.75,35800,0.905336323641328,0.908823545036095,0.898630128651392,0.905336323641328,1334586.90262237,0.0,1.0
1991-01-18,33.62,33.88,33.62,33.75,16100,0.901849102246562,0.908823545036095,0.901849102246562,0.905336323641328,600191.31654246,0.0,1.0
1991-01-21,33.5,33.75,33.38,33.5,6700,0.898630128651392,0.905336323641328,0.895411155056223,0.898630128651392,249769.057194689,0.0,1.0
1991-01-22,33.75,33.88,33.62,33.62,15300,0.905336323641328,0.908823545036095,0.901849102246562,0.901849102246562,570368.14553414,0.0,1.0
1991-01-23,33.75,33.88,33.62,33.62,13200,0.905336323641328,0.908823545036095,0.901849102246562,0.901849102246562,492082.321637297,0.0,1.0
1991-01-24,34.25,34.38,33.62,33.62,101600,0.9187487136212,0.922235935015966,0.901849102246562,0.901849102246562,3787542.71805677,0.0,1.0
1991-01-25,34.38,34.62,34.12,34.38,18700,0.922235935015966,0.928673882206305,0.915261492226433,0.922235935015966,697116.622319504,0.0,1.0
1991-01-28,34.62,34.75,34.25,34.25,66900,0.928673882206305,0.932161103601071,0.9187487136212,0.9187487136212,2493962.67557084,0.0,1.0
1991-01-29,35.0,35.38,34.5,34.5,21100,0.938867298591007,0.949060714975709,0.925454908611135,0.925454908611135,786586.135344467,0.0,1.0
1991-01-30,35.0,35.38,34.25,34.38,49200,0.960058874759204,0.970482371113733,0.939486184585792,0.943052117549184,1793639.99987178,0.79,1.0
1991-01-31,35.25,35.75,34.88,35.0,43500,0.966916438150341,0.980631564932615,0.956767244331458,0.960058874759204,1585840.24378907,0.0,1.0
1991-02-01,34.88,35.25,34.88,35.12,21700,0.956767244331458,0.966916438150341,0.956767244331458,0.96335050518695,791097.317016619,0.0,1.0
1991-02-04,35.25,35.5,34.75,34.88,11800,0.966916438150341,0.973774001541478,0.953201311368067,0.956767244331458,430181.95118876,0.0,1.0
1991-02-05,36.12,36.12,35.25,35.25,24900,0.990780758751499,0.990780758751499,0.966916438150341,0.966916438150341,907756.8292034,0.0,1.0
1991-02-06,36.12,36.38,35.62,35.88,37800,0.990780758751499,0.997912624678281,0.977065631969224,0.984197497896007,1378040.48770637,0.0,1.0
1991-02-07,35.38,36.5,35.38,36.38,17100,0.970482371113733,1.00120425510603,0.970482371113733,0.997912624678281,623399.268248118,0.0,1.0
1991-02-08,35.25,35.5,35.0,35.25,35800,0.966916438150341,0.973774001541478,0.960058874759204,0.966916438150341,1305128.29258963,0.0,1.0
1991-02-11,35.62,35.88,35.25,35.5,8500,0.977065631969224,0.984197497896007,0.966916438150341,0.973774001541478,309876.829246141,0.0,1.0
1991-02-12,35.25,35.62,35.0,35.38,38700,0.966916438150341,0.977065631969224,0.960058874759204,0.970482371113733,1410850.9755089,0.0,1.0
1991-02-13,35.75,35.75,34.75,35.0,32400,0.980631564932615,0.980631564932615,0.953201311368067,0.960058874759204,1181177.56089117,0.0,1.0
1991-02-14,35.25,35.5,35.0,35.5,26000,0.966916438150341,0.973774001541478,0.960058874759204,0.973774001541478,947858.536517608,0.0,1.0
1991-02-15,35.25,35.25,34.88,35.0,23900,0.966916438150341,0.966916438150341,0.956767244331458,0.960058874759204,871300.731645032,0.0,1.0
1991-02-19,35.0,35.12,34.75,35.12,33500,0.960058874759204,0.96335050518695,0.953201311368067,0.96335050518695,1221279.26820538,0.0,1.0
1991-02-20,34.88,35.0,34.75,34.75,11500,0.956767244331458,0.960058874759204,0.953201311368067,0.953201311368067,419245.121921249,0.0,1.0
1991-02-21,35.0,35.25,34.88,35.0,23400,0.960058874759204,0.966916438150341,0.956767244331458,0.960058874759204,853072.682865847,0.0,1.0
1991-02-22,35.0,35.0,34.75,35.0,16700,0.960058874759204,0.960058874759204,0.953201311368067,0.960058874759204,608816.829224771,0.0,1.0
1991-02-25,35.0,35.12,34.75,35.12,6900,0.960058874759204,0.96335050518695,0.953201311368067,0.96335050518695,251547.07315275,0.0,1.0
1991-02-26,34.62,35.0,34.38,35.0,31300,0.949635378404675,0.960058874759204,0.943052117549184,0.960058874759204,1141075.85357697,0.0,1.0
1991-02-27,34.38,35.62,34.38,34.38,40400,0.943052117549184,0.977065631969224,0.943052117549184,0.943052117549184,1472826.34135813,0.0,1.0
1991-02-28,34.75,34.88,34.5,34.62,15300,0.953201311368067,0.956767244331458,0.94634374797693,0.949635378404675,557778.292643053,0.0,1.0
1991-03-01,34.62,34.75,34.38,34.75,17700,0.949635378404675,0.953201311368067,0.943052117549184,0.953201311368067,645272.926783141,0.0,1.0
1991-03-04,34.62,34.75,34.38,34.75,24100,0.949635378404675,0.953201311368067,0.943052117549184,0.953201311368067,878591.951156706,0.0,1.0
1991-03-05,34.5,34.62,34.25,34.62,39200,0.94634374797693,0.949635378404675,0.939486184585792,0.949635378404675,1429079.02428808,0.0,1.0
1991-03-06,34.38,34.75,34.25,34.5,26700,0.943052117549184,0.953201311368067,0.939486184585792,0.94634374797693,973377.804808466,0.0,1.0
1991-03-07,34.38,34.5,34.25,34.38,8100,0.943052117549184,0.94634374797693,0.939486184585792,0.943052117549184,295294.390222793,0.0,1.0
1991-03-08,34.62,35.0,34.38,34.38,19100,0.949635378404675,0.960058874759204,0.943052117549184,0.943052117549184,696311.463364858,0.0,1.0
1991-03-11,35.0,35.25,34.5,34.62,12500,0.960058874759204,0.966916438150341,0.94634374797693,0.949635378404675,455701.219479619,0.0,1.0
1991-03-12,35.62,35.62,35.0,35.0,9300,0.977065631969224,0.977065631969224,0.960058874759204,0.960058874759204,339041.707292836,0.0,1.0
1991-03-13,36.5,36.5,35.38,35.62,44700,1.00120425510603,1.00120425510603,0.970482371113733,0.977065631969224,1629587.56085911,0.0,1.0
1991-03-14,36.62,37.0,36.25,36.25,16800,1.00449588553377,1.0149193818883,0.99434669171489,0.99434669171489,612462.43898061,0.0,1.0
1991-03-15,36.75,36.75,36.25,36.62,65500,1.00806181849716,1.00806181849716,0.99434669171489,1.00449588553377,2387874.39007321,0.0,1.0
1991-03-18,36.38,36.75,36.12,36.5,8900,0.997912624678281,1.00806181849716,0.990780758751499,1.00120425510603,324459.268269489,0.0,1.0
1991-03-19,36.62,36.62,36.12,36.38,26100,1.00449588553377,1.00449588553377,0.990780758751499,0.997912624678281,951504.146273447,0.0,1.0
1991-03-20,36.5,36.62,36.25,36.62,60500,1.00120425510603,1.00449588553377,0.99434669171489,1.00449588553377,2205593.90228135,0.0,1.0
1991-03-21,36.62,36.75,36.25,36.25,22200,1.00449588553377,1.00806181849716,0.99434669171489,0.99434669171489,809325.365795805,0.0,1.0
1991-03-22,36.5,36.75,36.5,36.75,15900,1.00120425510603,1.00806181849716,1.00120425510603,1.00806181849716,579651.951178073,0.0,1.0
1991-03-25,37.0,37.12,36.62,36.75,8000,1.0149193818883,1.01821101231605,1.00449588553377,1.00806181849716,291648.780466956,0.0,1.0
1991-03-26,36.75,37.25,36.75,36.88,11300,1.00806181849716,1.02177694527944,1.00806181849716,1.01162775146056,411953.902409577,0.0,1.0
1991-03-27,37.0,37.12,36.62,36.62,10700,1.0149193818883,1.01821101231605,1.00449588553377,1.00449588553377,390080.243874554,0.0,1.0
1991-03-28,37.88,37.88,37.0,37.0,18600,1.0390580050251,1.0390580050251,1.0149193818883,1.0149193818883,678083.414585676,0.0,1.0
1991-04-01,37.62,38.0,37.25,37.88,27400,1.03192613909832,1.04234963545285,1.02177694527944,1.0390580050251,998897.073099326,0.0,1.0
1991-04-02,37.88,38.0,37.5,37.5,17100,1.0390580050251,1.04234963545285,1.02863450867058,1.02863450867058,623399.268248121,0.0,1.0
1991-04-03,38.38,38.38,37.25,37.75,58900,1.05277313180738,1.05277313180738,1.02177694527944,1.03549207206171,2147264.14618796,0.0,1.0
1991-04-04,38.5,38.88,38.12,38.38,40500,1.05606476223512,1.06648825858965,1.0456412658806,1.05277313180738,1476471.95111397,0.0,1.0
1991-04-05,37.88,38.38,37.75,38.38,48100,1.0390580050251,1.05277313180738,1.03549207206171,1.05277313180738,1753538.29255758,0.0,1.0
1991-04-08,37.88,38.0,37.62,37.75,8600,1.0390580050251,1.04234963545285,1.03192613909832,1.03549207206171,313522.439001979,0.0,1.0
1991-04-09,38.25,38.25,37.75,37.88,13900,1.04920719884399,1.04920719884399,1.03549207206171,1.0390580050251,506739.756061335,0.0,1.0
1991-04-10,38.5,38.5,38.12,38.38,7300,1.05606476223512,1.05606476223512,1.0456412658806,1.05277313180738,266129.512176099,0.0,1.0
1991-04-11,38.75,38.88,38.5,38.5,23000,1.06292232562626,1.06648825858965,1.05606476223512,1.05606476223512,838490.2438425,0.0,1.0
1991-04-12,38.62,39.0,38.5,38.88,7700,1.05935639266287,1.0697798890174,1.05606476223512,1.06648825858965,280711.951199445,0.0,1.0
1991-04-15,39.25,39.25,38.5,38.75,24400,1.07663745240854,1.07663745240854,1.05606476223512,1.06292232562626,889528.780424213,0.0,1.0
1991-04-16,39.38,39.62,39.12,39.12,18600,1.08020338537193,1.08678664622742,1.07307151944514,1.07307151944514,678083.414585671,0.0,1.0
1991-04-17,39.88,40.38,39.38,39.5,17900,1.0939185121542,1.10763363893648,1.08020338537193,1.08349501579967,652564.146294815,0.0,1.0
1991-04-18,39.75,40.0,39.5,39.88,37100,1.09035257919081,1.09721014258195,1.08349501579967,1.0939185121542,1352521.21941551,0.0,1.0
1991-04-19,39.38,39.62,39.12,39.5,17500,1.08020338537193,1.08678664622742,1.07307151944514,1.08349501579967,637981.707271465,0.0,1.0
1991-04-22,39.0,39.25,38.75,39.12,11300,1.0697798890174,1.07663745240854,1.06292232562626,1.07307151944514,411953.902409575,0.0,1.0
1991-04-23,39.0,39.25,38.5,39.0,21400,1.0697798890174,1.07663745240854,1.05606476223512,1.0697798890174,780160.487749107,0.0,1.0
1991-04-24,39.25,39.25,38.62,38.88,12000,1.07663745240854,1.07663745240854,1.05935639266287,1.06648825858965,437473.170700432,0.0,1.0
1991-04-25,39.25,39.25,38.75,39.0,7100,1.07663745240854,1.07663745240854,1.06292232562626,1.0697798890174,258838.292664423,0.0,1.0
1991-04-26,39.25,39.75,38.75,39.0,26000,1.07663745240854,1.09035257919081,1.06292232562626,1.0697798890174,947858.536517604,0.0,1.0
1991-04-29,38.38,38.5,38.12,38.38,10200,1.07479962541971,1.07816012450909,1.06751854405939,1.07479962541971,364231.611866378,0.803,1.0
1991-04-30,38.12,38.38,37.88,38.38,30400,1.06751854405939,1.07479962541971,1.06079754588063,1.07479962541971,1085553.03928803,0.0,1.0
1991-05-01,39.0,39.25,38.0,38.0,14800,1.09216220404817,1.09916324381771,1.06415804497001,1.06415804497001,528492.927021802,0.0,1.0
1991-05-02,39.0,39.75,39.0,39.38,24600,1.09216220404817,1.11316532335679,1.09216220404817,1.10280378449787,878440.946265968,0.0,1.0
1991-05-03,39.25,39.5,38.88,39.0,33800,1.09916324381771,1.10616428358725,1.08880170495879,1.09216220404817,1206963.57657682,0.0,1.0
1991-05-06,39.25,39.25,38.88,39.0,14200,1.09916324381771,1.09916324381771,1.08880170495879,1.09216220404817,507067.538088486,0.0,1.0
1991-05-07,38.88,39.0,38.25,39.0,32000,1.08880170495879,1.09216220404817,1.07115908473955,1.09216220404817,1142687.40977687,0.0,1.0
1991-05-08,39.12,39.12,38.5,38.62,16800,1.09552270313755,1.09552270313755,1.07816012450909,1.08152062359847,599910.890132856,0.0,1.0
1991-05-09,38.62,39.12,38.25,39.0,21700,1.08152062359847,1.09552270313755,1.07115908473955,1.09216220404817,774884.899754939,0.0,1.0
1991-05-10,39.0,39.12,38.75,38.75,25900,1.09216220404817,1.09552270313755,1.08516116427863,1.08516116427863,924862.622288154,0.0,1.0
1991-05-13,38.75,38.88,38.62,38.75,4700,1.08516116427863,1.08880170495879,1.08152062359847,1.08516116427863,167832.213310978,0.0,1.0
1991-05-14,38.25,38.75,38.25,38.62,6400,1.07115908473955,1.08516116427863,1.07115908473955,1.08152062359847,228537.481955374,0.0,1.0
1991-05-15,38.25,38.5,38.0,38.38,21900,1.07115908473955,1.07816012450909,1.06415804497001,1.07479962541971,782026.696066046,0.0,1.0
1991-05-16,38.62,38.88,38.12,38.12,12800,1.08152062359847,1.08880170495879,1.06751854405939,1.06751854405939,457074.963910748,0.0,1.0
1991-05-17,38.88,39.0,38.5,38.62,9300,1.08880170495879,1.09216220404817,1.07816012450909,1.08152062359847,332093.528466403,0.0,1.0
1991-05-20,38.75,38.88,38.38,38.62,18000,1.08516116427863,1.08880170495879,1.07479962541971,1.08152062359847,642761.667999489,0.0,1.0
1991-05-21,38.88,39.0,38.75,39.0,11300,1.08880170495879,1.09216220404817,1.08516116427863,1.09216220404817,403511.491577457,0.0,1.0
1991-05-22,38.5,38.62,38.25,38.62,56700,1.07816012450909,1.08152062359847,1.07115908473955,1.08152062359847,2024699.25419839,0.0,1.0
1991-05-23,38.38,38.75,38.38,38.38,8900,1.07479962541971,1.08516116427863,1.07479962541971,1.07479962541971,317809.935844192,0.0,1.0
1991-05-24,38.62,38.75,38.38,38.38,14000,1.08152062359847,1.08516116427863,1.07479962541971,1.07479962541971,499925.74177738,0.0,1.0
1991-05-28,39.25,39.25,38.38,38.62,8300,1.09916324381771,1.09916324381771,1.07479962541971,1.08152062359847,296384.546910875,0.0,1.0
1991-05-29,39.0,39.38,39.0,39.0,11400,1.09216220404817,1.10280378449787,1.09216220404817,1.09216220404817,407082.38973301,0.0,1.0
1991-05-30,39.25,39.38,38.75,38.75,8200,1.09916324381771,1.10280378449787,1.08516116427863,1.08516116427863,292813.648755323,0.0,1.0
1991-05-31,39.25,39.25,39.12,39.25,18700,1.09916324381771,1.09916324381771,1.09552270313755,1.09916324381771,667757.955088358,0.0,1.0
1991-06-03,38.88,39.25,38.75,39.25,5800,1.08880170495879,1.09916324381771,1.08516116427863,1.09916324381771,207112.093022058,0.0,1.0
1991-06-04,38.75,39.0,38.62,38.75,12000,1.08516116427863,1.09216220404817,1.08152062359847,1.08516116427863,428507.778666326,0.0,1.0
1991-06-05,39.0,39.0,38.62,38.88,12100,1.09216220404817,1.09216220404817,1.08152062359847,1.08880170495879,432078.676821879,0.0,1.0
1991-06-06,38.62,38.88,38.62,38.88,5100,1.08152062359847,1.08880170495879,1.08152062359847,1.08880170495879,182115.805933189,0.0,1.0
1991-06-07,38.88,38.88,38.5,38.75,17100,1.08880170495879,1.08880170495879,1.07816012450909,1.08516116427863,610623.584599515,0.0,1.0
1991-06-10,38.5,38.88,38.38,38.62,22400,1.07816012450909,1.08880170495879,1.07479962541971,1.08152062359847,799881.186843809,0.0,1.0
1991-06-11,38.75,38.88,38.5,38.5,12500,1.08516116427863,1.08880170495879,1.07816012450909,1.07816012450909,446362.26944409,0.0,1.0
1991-06-12,39.12,39.12,38.62,38.62,7200,1.09552270313755,1.09552270313755,1.08152062359847,1.08152062359847,257104.667199795,0.0,1.0
1991-06-13,38.88,39.38,38.88,39.0,20400,1.08880170495879,1.10280378449787,1.08880170495879,1.09216220404817,728463.223732755,0.0,1.0
1991-06-14,39.0,39.12,38.75,39.12,7200,1.09216220404817,1.09552270313755,1.08516116427863,1.09552270313755,257104.667199796,0.0,1.0
1991-06-17,38.75,39.0,38.62,38.75,6500,1.08516116427863,1.09216220404817,1.08152062359847,1.08516116427863,232108.380110927,0.0,1.0
1991-06-18,39.12,39.25,38.62,38.62,7500,1.09552270313755,1.09916324381771,1.08152062359847,1.08152062359847,267817.361666453,0.0,1.0
1991-06-19,39.0,39.12,38.62,39.12,10500,1.09216220404817,1.09552270313755,1.08152062359847,1.09552270313755,374944.306333035,0.0,1.0
1991-06-20,38.88,39.25,38.88,38.88,18800,1.08880170495879,1.09916324381771,1.08880170495879,1.08880170495879,671328.853243911,0.0,1.0
1991-06-21,38.75,38.88,38.62,38.88,11000,1.08516116427863,1.08880170495879,1.08152062359847,1.08880170495879,392798.797110799,0.0,1.0
1991-06-24,38.5,38.62,38.25,38.5,24100,1.07816012450909,1.08152062359847,1.07115908473955,1.07816012450909,860586.455488205,0.0,1.0
1991-06-25,38.5,38.75,38.38,38.62,9200,1.07816012450909,1.08516116427863,1.07479962541971,1.08152062359847,328522.63031085,0.0,1.0
1991-06-26,38.38,38.75,38.38,38.75,15500,1.07479962541971,1.08516116427863,1.07479962541971,1.08516116427863,553489.214110672,0.0,1.0
1991-06-27,38.62,38.75,38.38,38.5,8500,1.08152062359847,1.08516116427863,1.07479962541971,1.07816012450909,303526.343221981,0.0,1.0
1991-06-28,38.75,38.75,38.5,38.62,16100,1.08516116427863,1.08516116427863,1.07816012450909,1.08152062359847,574914.603043988,0.0,1.0
1991-07-01,38.62,38.75,38.5,38.75,8100,1.08152062359847,1.08516116427863,1.07816012450909,1.08516116427863,289242.75059977,0.0,1.0
1991-07-02,38.5,38.88,38.38,38.88,5700,1.07816012450909,1.08880170495879,1.07479962541971,1.08880170495879,203541.194866505,0.0,1.0
1991-07-03,38.75,39.0,38.5,38.5,8100,1.08516116427863,1.09216220404817,1.07816012450909,1.07816012450909,289242.75059977,0.0,1.0
1991-07-05,38.12,38.62,38.0,38.62,9100,1.06751854405939,1.08152062359847,1.06415804497001,1.08152062359847,324951.732155297,0.0,1.0
1991-07-08,38.25,38.38,38.0,38.12,14800,1.07115908473955,1.07479962541971,1.06415804497001,1.06751854405939,528492.927021803,0.0,1.0
1991-07-09,38.75,38.75,38.0,38.38,15000,1.08516116427863,1.08516116427863,1.06415804497001,1.07479962541971,535634.723332908,0.0,1.0
1991-07-10,38.62,38.88,38.12,38.25,7700,1.08152062359847,1.08880170495879,1.06751854405939,1.07115908473955,274959.157977559,0.0,1.0
1991-07-11,39.5,39.5,38.62,38.75,11700,1.10616428358725,1.10616428358725,1.08152062359847,1.08516116427863,417795.084199668,0.0,1.0
1991-07-12,39.38,39.5,39.25,39.38,5800,1.10280378449787,1.10616428358725,1.09916324381771,1.10280378449787,207112.093022058,0.0,1.0
1991-07-15,40.0,40.25,39.12,39.5,13500,1.12016636312633,1.12716740289587,1.09552270313755,1.10616428358725,482071.250999616,0.0,1.0
1991-07-16,39.75,40.25,39.62,39.75,11900,1.11316532335679,1.12716740289587,1.10952478267663,1.11316532335679,424936.880510773,0.0,1.0
1991-07-17,39.5,39.62,39.25,39.5,10700,1.10616428358725,1.10952478267663,1.09916324381771,1.10616428358725,382086.10264414,0.0,1.0
1991-07-18,40.38,40.38,39.62,39.62,25600,1.13080794357603,1.13080794357603,1.10952478267663,1.10952478267663,914149.927821494,0.0,1.0
1991-07-19,40.75,40.88,40.0,40.12,12000,1.14116948243495,1.14481002311511,1.12016636312633,1.12352686221571,428507.778666325,0.0,1.0
1991-07-22,40.88,40.88,40.5,40.62,13600,1.14481002311511,1.14481002311511,1.13416844266541,1.13752894175479,485642.149155168,0.0,1.0
1991-07-23,40.88,40.88,40.62,40.62,12600,1.14481002311511,1.14481002311511,1.13752894175479,1.13752894175479,449933.167599641,0.0,1.0
1991-07-24,41.0,41.0,40.62,40.62,5600,1.14817052220449,1.14817052220449,1.13752894175479,1.13752894175479,199970.296710951,0.0,1.0
1991-07-25,40.88,41.12,40.75,40.88,7000,1.14481002311511,1.15153102129386,1.14116948243495,1.14481002311511,249962.87088869,0.0,1.0
1991-07-26,40.88,41.12,40.88,40.88,29200,1.14481002311511,1.15153102129386,1.14481002311511,1.14481002311511,1042702.26142139,0.0,1.0
1991-07-29,40.88,41.0,40.5,41.0,41600,1.14481002311511,1.14817052220449,1.13416844266541,1.14817052220449,1485493.63270993,0.0,1.0
1991-07-30,40.0,40.38,39.75,39.88,10200,1.14298975277503,1.15384815542639,1.13584606682018,1.1395607835167,356958.580782924,0.815,1.0
1991-07-31,39.5,40.12,39.5,39.88,17300,1.12870238086534,1.14641872203335,1.12870238086534,1.1395607835167,605429.749759274,0.0,1.0
1991-08-01,39.38,39.75,39.25,39.5,33900,1.12527341160701,1.13584606682018,1.12155869491049,1.12870238086534,1186362.34201384,0.0,1.0
1991-08-02,39.25,39.38,38.88,39.25,15000,1.12155869491049,1.12527341160701,1.11098603969733,1.12155869491049,524939.089386657,0.0,1.0
1991-08-05,38.75,39.12,38.75,39.0,7000,1.10727132300081,1.11784397821398,1.10727132300081,1.11441500895565,244971.575047105,0.0,1.0
1991-08-06,39.38,39.38,38.62,38.62,14300,1.12527341160701,1.12527341160701,1.10355660630429,1.10355660630429,500441.931881946,0.0,1.0
1991-08-07,40.0,40.0,39.38,39.38,12000,1.14298975277503,1.14298975277503,1.12527341160701,1.12527341160701,419951.271509323,0.0,1.0
1991-08-08,40.12,40.12,39.62,39.88,17800,1.14641872203335,1.14641872203335,1.13213135012366,1.1395607835167,622927.719405498,0.0,1.0
1991-08-09,39.5,40.12,39.25,40.12,12200,1.12870238086534,1.14641872203335,1.12155869491049,1.14641872203335,426950.459367812,0.0,1.0
1991-08-12,39.88,39.88,39.25,39.5,10800,1.1395607835167,1.1395607835167,1.12155869491049,1.12870238086534,377956.144358392,0.0,1.0
1991-08-13,40.0,40.25,39.62,40.0,24900,1.14298975277503,1.15013343872987,1.13213135012366,1.14298975277503,871398.888381844,0.0,1.0
1991-08-14,40.12,40.25,39.62,40.0,21400,1.14641872203335,1.15013343872987,1.13213135012366,1.14298975277503,748913.100858295,0.0,1.0
1991-08-15,39.88,40.12,39.5,40.12,11300,1.1395607835167,1.14641872203335,1.12870238086534,1.14641872203335,395454.114004614,0.0,1.0
1991-08-16,40.25,40.25,39.75,39.88,12100,1.15013343872987,1.15013343872987,1.13584606682018,1.1395607835167,423450.865438568,0.0,1.0
1991-08-19,39.12,40.12,39.0,39.75,42400,1.11784397821398,1.14641872203335,1.11441500895565,1.13584606682018,1483827.82599961,0.0,1.0
1991-08-20,40.88,40.88,38.88,38.88,28400,1.16813552733608,1.16813552733608,1.11098603969733,1.11098603969733,993884.675905397,0.0,1.0
1991-08-21,42.25,42.25,41.25,41.25,35300,1.20728292636862,1.20728292636862,1.17870818254925,1.17870818254925,1235356.65702326,0.0,1.0
1991-08-22,41.88,42.0,41.62,41.88,13300,1.19671027115545,1.20013924041378,1.18928083776241,1.19671027115545,465445.992589502,0.0,1.0
1991-08-23,41.62,41.88,41.38,41.75,8900,1.18928083776241,1.19671027115545,1.18242289924576,1.19299555445893,311463.85970275,0.0,1.0
1991-08-26,41.25,41.62,41.12,41.38,9200,1.17870818254925,1.18928083776241,1.17499346585273,1.18242289924576,321962.64149048,0.0,1.0
1991-08-27,40.75,41.25,40.5,41.25,12900,1.16442081063956,1.17870818254925,1.15727712468471,1.17870818254925,451447.616872522,0.0,1.0
1991-08-28,41.12,41.38,40.5,40.5,12100,1.17499346585273,1.18242289924576,1.15727712468471,1.15727712468471,423450.865438567,0.0,1.0
1991-08-29,39.88,40.88,39.5,40.88,53100,1.1395607835167,1.16813552733608,1.12870238086534,1.16813552733608,1858284.37642876,0.0,1.0
1991-08-30,39.5,40.12,39.5,40.12,19300,1.12870238086534,1.14641872203335,1.12870238086534,1.14641872203335,675421.628344162,0.0,1.0
1991-09-03,39.5,40.0,39.25,39.75,11400,1.12870238086534,1.14298975277503,1.12155869491049,1.13584606682018,398953.707933857,0.0,1.0
1991-09-04,39.38,39.38,38.62,39.25,40500,1.12527341160701,1.12527341160701,1.10355660630429,1.12155869491049,1417335.54134397,0.0,1.0
1991-09-05,40.0,40.0,39.25,39.25,29400,1.14298975277503,1.14298975277503,1.12155869491049,1.12155869491049,1028880.61519784,0.0,1.0
1991-09-06,39.5,39.75,39.38,39.75,51000,1.12870238086534,1.13584606682018,1.12527341160701,1.13584606682018,1784792.90391462,0.0,1.0
1991-09-09,40.0,40.0,39.5,39.5,6000,1.14298975277503,1.14298975277503,1.12870238086534,1.12870238086534,209975.635754661,0.0,1.0
1991-09-10,39.75,39.75,39.38,39.75,15600,1.13584606682018,1.13584606682018,1.12527341160701,1.13584606682018,545936.652962122,0.0,1.0
1991-09-11,39.62,39.88,39.25,39.5,12100,1.13213135012366,1.1395607835167,1.12155869491049,1.12870238086534,423450.865438569,0.0,1.0
1991-09-12,40.75,40.75,39.25,39.38,64800,1.16442081063956,1.16442081063956,1.12155869491049,1.12527341160701,2267736.86615034,0.0,1.0
1991-09-13,40.25,40.62,40.12,40.62,6800,1.15013343872987,1.16070609394304,1.14641872203335,1.16070609394304,237972.387188617,0.0,1.0
1991-09-16,40.12,40.38,39.88,40.38,10100,1.14641872203335,1.15384815542639,1.1395607835167,1.15384815542639,353458.986853681,0.0,1.0
1991-09-17,41.0,41.5,40.12,40.12,106600,1.1715644965944,1.18585186850409,1.14641872203335,1.14641872203335,3730567.1285745,0.0,1.0
1991-09-18,41.0,41.0,40.62,41.0,16300,1.1715644965944,1.1715644965944,1.16070609394304,1.1715644965944,570433.810466832,0.0,1.0
1991-09-19,40.88,41.12,40.62,41.0,14000,1.16813552733608,1.17499346585273,1.16070609394304,1.1715644965944,489943.15009421,0.0,1.0
1991-09-20,40.75,40.88,40.25,40.88,27800,1.16442081063956,1.16813552733608,1.15013343872987,1.16813552733608,972887.112329932,0.0,1.0
1991-09-23,41.62,41.62,40.75,40.75,12300,1.18928083776241,1.18928083776241,1.16442081063956,1.16442081063956,430450.053297059,0.0,1.0
1991-09-24,41.75,41.88,41.38,41.38,40400,1.19299555445893,1.19671027115545,1.18242289924576,1.18242289924576,1413835.94741473,0.0,1.0
1991-09-25,41.88,42.0,41.62,41.88,7000,1.19671027115545,1.20013924041378,1.18928083776241,1.19671027115545,244971.575047106,0.0,1.0
1991-09-26,41.88,42.0,41.62,41.88,7600,1.19671027115545,1.20013924041378,1.18928083776241,1.19671027115545,265969.138622572,0.0,1.0
1991-09-27,41.88,41.88,41.5,41.75,7700,1.19671027115545,1.19671027115545,1.18585186850409,1.19299555445893,269468.732551817,0.0,1.0
1991-09-30,41.75,41.75,41.38,41.75,3600,1.19299555445893,1.19299555445893,1.18242289924576,1.19299555445893,125985.381452798,0.0,1.0
1991-10-01,41.5,41.62,41.12,41.62,12100,1.18585186850409,1.18928083776241,1.17499346585273,1.18928083776241,423450.865438568,0.0,1.0
1991-10-02,41.88,41.88,41.25,41.5,51500,1.19671027115545,1.19671027115545,1.17870818254925,1.18585186850409,1802290.87356085,0.0,1.0
1991-10-03,41.75,41.75,41.25,41.75,9500,1.19299555445893,1.19299555445893,1.17870818254925,1.19299555445893,332461.423278216,0.0,1.0
1991-10-04,41.75,41.88,41.25,41.5,42000,1.19299555445893,1.19671027115545,1.17870818254925,1.18585186850409,1469829.45028264,0.0,1.0
1991-10-07,41.0,41.62,40.88,41.5,29600,1.1715644965944,1.18928083776241,1.16813552733608,1.18585186850409,1035879.80305633,0.0,1.0
1991-10-08,40.12,41.25,40.0,41.0,34600,1.14641872203335,1.17870818254925,1.14298975277503,1.1715644965944,1210859.49951855,0.0,1.0
1991-10-09,40.5,40.62,40.0,40.0,11500,1.15727712468471,1.16070609394304,1.14298975277503,1.14298975277503,402453.301863103,0.0,1.0
1991-10-10,40.25,40.75,40.0,40.38,16900,1.15013343872987,1.16442081063956,1.14298975277503,1.15384815542639,591431.374042298,0.0,1.0
1991-10-11,40.25,40.5,40.0,40.38,12700,1.15013343872987,1.15727712468471,1.14298975277503,1.15384815542639,444448.429014034,0.0,1.0
1991-10-14,39.88,40.38,39.62,40.12,11700,1.1395607835167,1.15384815542639,1.13213135012366,1.14641872203335,409452.489721591,0.0,1.0
1991-10-15,40.0,40.25,39.75,40.0,29200,1.14298975277503,1.15013343872987,1.13584606682018,1.14298975277503,1021881.42733935,0.0,1.0
1991-10-16,39.88,40.12,39.75,39.88,20000,1.1395607835167,1.14641872203335,1.13584606682018,1.1395607835167,699918.785848874,0.0,1.0
1991-10-17,40.0,40.12,40.0,40.0,19100,1.14298975277503,1.14641872203335,1.14298975277503,1.14298975277503,668422.440485672,0.0,1.0
1991-10-18,39.62,40.38,39.5,40.25,32200,1.13213135012366,1.15384815542639,1.12870238086534,1.15013343872987,1126869.24521669,0.0,1.0
1991-10-21,39.75,40.0,39.5,39.88,49900,1.13584606682018,1.14298975277503,1.12870238086534,1.1395607835167,1746297.37069294,0.0,1.0
1991-10-22,40.25,40.38,40.0,40.0,34900,1.15013343872987,1.15384815542639,1.14298975277503,1.14298975277503,1221358.28130628,0.0,1.0
1991-10-23,40.75,40.75,40.12,40.38,21800,1.16442081063956,1.16442081063956,1.14641872203335,1.15384815542639,762911.47657527,0.0,1.0
1991-10-24,40.75,40.75,40.38,40.38,36600,1.16442081063956,1.16442081063956,1.15384815542639,1.15384815542639,1280851.37810344,0.0,1.0
1991-10-25,40.75,40.75,40.5,40.75,19900,1.16442081063956,1.16442081063956,1.15727712468471,1.16442081063956,696419.191919627,0.0,1.0
1991-10-28,40.62,40.62,39.62,39.62,28300,1.18436598182548,1.18436598182548,1.15520876907744,1.15520876907744,970600.319192036,0.828,1.0
1991-10-29,40.5,40.62,40.38,40.62,11700,1.18086711629572,1.18436598182548,1.17736825076595,1.18436598182548,401272.923482218,0.0,1.0
1991-10-30,40.5,40.62,40.25,40.5,6500,1.18086711629572,1.18436598182548,1.17357781310871,1.18086711629572,222929.401934566,0.0,1.0
1991-10-31,40.5,40.5,40.38,40.5,11200,1.18086711629572,1.18086711629572,1.17736825076595,1.18086711629572,384124.50794879,0.0,1.0
1991-11-01,41.62,41.62,40.25,40.5,44500,1.21352319457352,1.21352319457352,1.17357781310871,1.18086711629572,1526208.98247511,0.0,1.0
1991-11-04,40.88,41.75,40.62,41.62,24300,1.19194685713997,1.21731363223077,1.18436598182548,1.21352319457352,833412.994924611,0.0,1.0
1991-11-05,41.0,41.12,40.75,41.0,10600,1.19544572266974,1.1989445881995,1.18815641948273,1.19544572266974,363546.409308677,0.0,1.0
1991-11-06,41.75,41.75,41.0,41.0,12100,1.21731363223077,1.21731363223077,1.19544572266974,1.19544572266974,414991.655908962,0.0,1.0
1991-11-07,41.88,42.12,41.62,41.88,13300,1.22110406988802,1.22810180094755,1.21352319457352,1.22110406988802,456147.853189188,0.0,1.0
1991-11-08,41.62,42.0,41.62,41.88,14000,1.21352319457352,1.22460293541778,1.21352319457352,1.22110406988802,480155.63493599,0.0,1.0
1991-11-11,41.62,41.88,41.25,41.88,9000,1.21352319457352,1.22110406988802,1.20273502585675,1.22110406988802,308671.479601708,0.0,1.0
1991-11-12,41.75,41.88,41.62,41.62,6800,1.21731363223077,1.22110406988802,1.21352319457352,1.21352319457352,233218.451254623,0.0,1.0
1991-11-13,41.62,41.62,41.0,41.62,99600,1.21352319457352,1.21352319457352,1.19544572266974,1.21352319457352,3415964.3742589,0.0,1.0
1991-11-14,41.62,41.75,41.38,41.62,13800,1.21352319457352,1.21731363223077,1.20652546351399,1.21352319457352,473296.268722619,0.0,1.0
1991-11-15,41.62,41.75,41.38,41.5,7100,1.21352319457352,1.21731363223077,1.20652546351399,1.21002432904376,243507.500574681,0.0,1.0
1991-11-18,41.62,41.75,41.25,41.5,8500,1.21352319457352,1.21731363223077,1.20273502585675,1.21002432904376,291523.06406828,0.0,1.0
1991-11-19,41.62,41.62,41.38,41.38,5900,1.21352319457352,1.21352319457352,1.20652546351399,1.20652546351399,202351.303294453,0.0,1.0
1991-11-20,41.5,41.62,41.12,41.62,8900,1.21002432904376,1.21352319457352,1.1989445881995,1.21352319457352,305241.796495021,0.0,1.0
1991-11-21,41.38,41.62,41.0,41.62,34200,1.20652546351399,1.21352319457352,1.19544572266974,1.21352319457352,1172951.62248649,0.0,1.0
1991-11-22,41.0,41.38,41.0,41.38,9600,1.19544572266974,1.20652546351399,1.19544572266974,1.20652546351399,329249.57824182,0.0,1.0
1991-11-25,40.38,41.25,40.38,41.12,16700,1.17736825076595,1.20273502585675,1.17736825076595,1.1989445881995,572757.078816502,0.0,1.0
1991-11-26,41.12,41.25,40.38,40.38,20100,1.1989445881995,1.20273502585675,1.17736825076595,1.17736825076595,689366.304443814,0.0,1.0
1991-11-27,40.88,41.25,40.88,40.88,6000,1.19194685713997,1.20273502585675,1.19194685713997,1.19194685713997,205780.986401139,0.0,1.0
1991-11-29,41.0,41.0,40.75,41.0,7700,1.19544572266974,1.19544572266974,1.18815641948273,1.19544572266974,264085.599214793,0.0,1.0
1991-12-02,41.25,41.5,40.75,40.88,13700,1.20273502585675,1.21002432904376,1.18815641948273,1.19194685713997,469866.585615931,0.0,1.0
1991-12-03,41.75,41.88,41.0,41.0,20800,1.21731363223077,1.22110406988802,1.19544572266974,1.19544572266974,713374.086190612,0.0,1.0
1991-12-04,41.38,41.75,41.25,41.62,6800,1.20652546351399,1.21731363223077,1.20273502585675,1.21352319457352,233218.451254624,0.0,1.0
1991-12-05,41.62,41.62,41.25,41.38,10000,1.21352319457352,1.21352319457352,1.20273502585675,1.20652546351399,342968.310668565,0.0,1.0
1991-12-06,41.25,41.88,41.25,41.5,7000,1.20273502585675,1.22110406988802,1.20273502585675,1.21002432904376,240077.817467994,0.0,1.0
1991-12-09,41.62,42.0,41.25,41.5,18500,1.21352319457352,1.22460293541778,1.20273502585675,1.21002432904376,634491.374736844,0.0,1.0
1991-12-10,42.0,42.12,41.75,41.75,8200,1.22460293541778,1.22810180094755,1.21731363223077,1.21731363223077,281234.014748222,0.0,1.0
1991-12-11,42.75,42.75,42.0,42.0,6900,1.24647084497881,1.24647084497881,1.22460293541778,1.22460293541778,236648.134361309,0.0,1.0
1991-12-12,43.88,43.88,42.75,42.75,32800,1.2794184953841,1.2794184953841,1.24647084497881,1.24647084497881,1124936.05899289,0.0,1.0
1991-12-13,44.88,45.0,43.88,43.88,31900,1.30857570813214,1.31207457366191,1.2794184953841,1.2794184953841,1094068.91103272,0.0,1.0
1991-12-16,44.88,45.0,44.12,44.5,31400,1.30857570813214,1.31207457366191,1.28641622644363,1.29749596728789,1076920.49549929,0.0,1.0
1991-12-17,44.25,44.88,44.25,44.75,27600,1.29020666410088,1.30857570813214,1.29020666410088,1.3047852704749,946592.537445232,0.0,1.0
1991-12-18,43.62,44.0,43.5,44.0,11900,1.27183762006961,1.28291736091387,1.26833875453984,1.28291736091387,408132.28969559,0.0,1.0
1991-12-19,43.88,44.0,43.5,43.75,20500,1.2794184953841,1.28291736091387,1.26833875453984,1.27562805772686,703085.036870555,0.0,1.0
1991-12-20,44.5,44.62,43.88,43.88,16100,1.29749596728789,1.30099483281765,1.2794184953841,1.2794184953841,552178.980176385,0.0,1.0
1991-12-23,44.38,44.88,44.25,44.5,19300,1.29399710175812,1.30857570813214,1.29020666410088,1.29749596728789,661928.839590328,0.0,1.0
1991-12-24,45.25,45.25,44.38,44.62,11000,1.31936387684892,1.31936387684892,1.29399710175812,1.30099483281765,377265.141735419,0.0,1.0
1991-12-26,46.75,47.0,45.12,45.12,11800,1.36309969597098,1.37038899915799,1.31557343919167,1.31557343919167,404702.606588905,0.0,1.0
1991-12-27,47.0,47.25,46.12,46.88,12700,1.37038899915799,1.377678302345,1.34473065193972,1.36689013362823,435569.754549076,0.0,1.0
1991-12-30,48.12,48.5,46.75,46.75,18700,1.4030450774358,1.41412481828006,1.36309969597098,1.36309969597098,641350.740950214,0.0,1.0
1991-12-31,48.75,49.0,48.0,48.0,26900,1.42141412146707,1.42870342465408,1.39954621190604,1.39954621190604,922584.755698433,0.0,1.0
1992-01-02,47.62,48.25,47.25,48.25,31500,1.38846647106178,1.40683551509305,1.377678302345,1.40683551509305,1080350.17860597,0.0,1.0
1992-01-03,46.25,47.75,46.0,47.38,45400,1.34852108959696,1.39225690871902,1.34123178640995,1.38146874000225,1557076.13043528,0.0,1.0
1992-01-06,47.12,47.12,45.88,46.5,22200,1.37388786468776,1.37388786468776,1.33773292088019,1.35581039278397,761389.649684209,0.0,1.0
1992-01-07,48.5,48.62,47.0,47.38,46200,1.41412481828006,1.41762368380982,1.37038899915799,1.38146874000225,1584513.59528876,0.0,1.0
1992-01-08,48.0,48.38,47.62,48.25,19600,1.39954621190604,1.41062595275029,1.38846647106178,1.40683551509305,672217.888910382,0.0,1.0
1992-01-09,48.25,48.5,47.75,47.88,37000,1.40683551509305,1.41412481828006,1.39225690871902,1.39604734637627,1268982.74947368,0.0,1.0
1992-01-10,48.38,48.38,47.75,48.12,35500,1.41062595275029,1.41062595275029,1.39225690871902,1.4030450774358,1217537.5028734,0.0,1.0
1992-01-13,48.38,48.5,48.0,48.38,22500,1.41062595275029,1.41412481828006,1.39954621190604,1.41062595275029,771678.699004268,0.0,1.0
1992-01-14,49.25,49.5,48.5,48.62,28900,1.43599272784109,1.4432820310281,1.41412481828006,1.41762368380982,991178.417832147,0.0,1.0
1992-01-15,48.5,49.25,48.25,49.25,48400,1.41412481828006,1.43599272784109,1.40683551509305,1.43599272784109,1659966.62363584,0.0,1.0
1992-01-16,49.25,49.25,47.75,48.5,21800,1.43599272784109,1.43599272784109,1.39225690871902,1.41412481828006,747670.917257467,0.0,1.0
1992-01-17,50.25,50.25,49.25,49.75,38800,1.46514994058913,1.46514994058913,1.43599272784109,1.45057133421511,1330717.04539403,0.0,1.0
1992-01-20,50.0,50.5,49.75,50.5,36400,1.45786063740212,1.47243924377614,1.45057133421511,1.47243924377614,1248404.65083357,0.0,1.0
1992-01-21,48.25,49.25,48.25,49.0,54000,1.4313275738014,1.46099239398381,1.4313275738014,1.45357618893821,1820338.01883671,0.84,1.0
1992-01-22,47.5,48.75,47.25,48.5,15300,1.40907895866459,1.44615998389261,1.40166275361899,1.438743778847,515762.438670402,0.0,1.0
1992-01-23,48.0,48.0,47.25,47.5,15400,1.4239113687558,1.4239113687558,1.40166275361899,1.40907895866459,519133.43500158,0.0,1.0
1992-01-24,47.5,47.75,47.25,47.75,8000,1.40907895866459,1.4164951637102,1.40166275361899,1.4164951637102,269679.706494328,0.0,1.0
1992-01-27,48.0,48.0,47.38,47.62,4300,1.4239113687558,1.4239113687558,1.4055191802427,1.41263873708648,144952.842240701,0.0,1.0
1992-01-28,48.25,48.5,48.0,48.0,15100,1.4313275738014,1.438743778847,1.4239113687558,1.4239113687558,509020.446008044,0.0,1.0
1992-01-29,47.75,48.25,47.5,48.0,8000,1.4164951637102,1.4313275738014,1.40907895866459,1.4239113687558,269679.706494327,0.0,1.0
1992-01-30,47.75,48.0,47.5,48.0,12100,1.4164951637102,1.4239113687558,1.40907895866459,1.4239113687558,407890.556072669,0.0,1.0
1992-01-31,47.38,48.62,47.38,48.0,6700,1.4055191802427,1.44230355726889,1.4055191802427,1.4239113687558,225856.754189,0.0,1.0
1992-02-03,47.25,47.5,47.0,47.25,7100,1.40166275361899,1.40907895866459,1.39424654857339,1.40166275361899,239340.739513716,0.0,1.0
1992-02-04,47.25,48.0,46.75,47.0,24800,1.40166275361899,1.4239113687558,1.38683034352778,1.39424654857339,836007.090132415,0.0,1.0
1992-02-05,47.0,47.75,47.0,47.5,12800,1.39424654857339,1.4164951637102,1.39424654857339,1.40907895866459,431487.530390923,0.0,1.0
1992-02-06,46.62,47.0,46.62,47.0,7600,1.38297391690407,1.39424654857339,1.38297391690407,1.39424654857339,256195.721169611,0.0,1.0
1992-02-07,47.0,47.12,46.62,46.62,15100,1.39424654857339,1.39780632699528,1.38297391690407,1.38297391690407,509020.446008042,0.0,1.0
1992-02-10,46.88,47.0,46.75,46.88,8500,1.3906867701515,1.39424654857339,1.38683034352778,1.3906867701515,286534.688150222,0.0,1.0
1992-02-11,46.75,46.88,46.5,46.88,6500,1.38683034352778,1.3906867701515,1.37941413848218,1.3906867701515,219114.761526642,0.0,1.0
1992-02-12,46.88,46.88,46.5,46.75,11800,1.3906867701515,1.3906867701515,1.37941413848218,1.38683034352778,397777.567079132,0.0,1.0
1992-02-13,46.75,46.88,46.5,46.88,9300,1.38683034352778,1.3906867701515,1.37941413848218,1.3906867701515,313502.658799656,0.0,1.0
1992-02-14,46.88,46.88,46.62,46.75,10000,1.3906867701515,1.3906867701515,1.38297391690407,1.38683034352778,337099.633117909,0.0,1.0
1992-02-18,46.5,46.88,46.5,46.88,10500,1.37941413848218,1.3906867701515,1.37941413848218,1.3906867701515,353954.614773805,0.0,1.0
1992-02-19,46.5,46.75,46.0,46.25,25300,1.37941413848218,1.38683034352778,1.36458172839097,1.37199793343658,852862.071788311,0.0,1.0
1992-02-20,46.75,47.0,45.5,46.25,30500,1.38683034352778,1.39424654857339,1.34974931829977,1.37199793343658,1028153.88100963,0.0,1.0
1992-02-21,46.25,47.0,46.12,47.0,7000,1.37199793343658,1.39424654857339,1.36814150681286,1.39424654857339,235969.743182536,0.0,1.0
1992-02-24,44.88,46.25,44.75,46.25,29700,1.33135712978667,1.37199793343658,1.32750070316296,1.37199793343658,1001185.91036019,0.0,1.0
1992-02-25,44.0,44.62,43.62,44.62,87500,1.30525208802615,1.32364427653924,1.29397945635683,1.32364427653924,2949621.78978171,0.0,1.0
1992-02-26,43.25,44.0,43.0,44.0,682200,1.28300347288934,1.30525208802615,1.27558726784374,1.30525208802615,22996936.9713038,0.0,1.0
1992-02-27,43.38,43.75,43.38,43.5,143100,1.28685989951305,1.29783588298055,1.28685989951305,1.29041967793494,4823895.7499173,0.0,1.0
1992-02-28,43.25,43.62,43.25,43.5,72500,1.28300347288934,1.29397945635683,1.28300347288934,1.29041967793494,2443972.34010484,0.0,1.0
1992-03-02,43.25,43.75,43.25,43.25,38300,1.28300347288934,1.29783588298055,1.28300347288934,1.28300347288934,1291091.59484159,0.0,1.0
1992-03-03,42.38,43.12,41.75,43.0,68100,1.25719507933064,1.27914704626563,1.23850624261572,1.27558726784374,2295648.50153296,0.0,1.0
1992-03-04,43.0,43.5,42.5,42.62,32700,1.27558726784374,1.29041967793494,1.26075485775253,1.26431463617442,1102315.80029556,0.0,1.0
1992-03-05,43.25,43.5,43.0,43.12,19500,1.28300347288934,1.29041967793494,1.27558726784374,1.27914704626563,657344.284579923,0.0,1.0
1992-03-06,43.38,43.38,43.0,43.12,22500,1.28685989951305,1.28685989951305,1.27558726784374,1.27914704626563,758474.174515298,0.0,1.0
1992-03-09,43.12,43.38,43.0,43.38,32100,1.27914704626563,1.28685989951305,1.27558726784374,1.28685989951305,1082089.82230849,0.0,1.0
1992-03-10,43.25,43.25,43.0,43.25,20500,1.28300347288934,1.28300347288934,1.27558726784374,1.28300347288934,691054.247891714,0.0,1.0
1992-03-11,43.0,43.25,43.0,43.25,19600,1.27558726784374,1.28300347288934,1.27558726784374,1.28300347288934,660715.280911101,0.0,1.0
1992-03-12,42.88,43.25,42.5,43.25,37900,1.27202748942185,1.28300347288934,1.26075485775253,1.28300347288934,1277607.60951687,0.0,1.0
1992-03-13,43.25,43.25,43.0,43.12,8000,1.28300347288934,1.28300347288934,1.27558726784374,1.27914704626563,269679.706494327,0.0,1.0
1992-03-16,43.38,43.5,43.12,43.25,8300,1.28685989951305,1.29041967793494,1.27914704626563,1.28300347288934,279792.695487866,0.0,1.0
1992-03-17,43.25,43.62,43.25,43.38,69300,1.28300347288934,1.29397945635683,1.28300347288934,1.28685989951305,2336100.45750711,0.0,1.0
1992-03-18,43.12,43.5,43.12,43.38,13500,1.27914704626563,1.29041967793494,1.27914704626563,1.28685989951305,455084.504709176,0.0,1.0
1992-03-19,43.62,43.62,43.0,43.38,16500,1.29397945635683,1.29397945635683,1.27558726784374,1.28685989951305,556214.394644551,0.0,1.0
1992-03-20,42.75,43.88,42.75,43.75,23400,1.26817106279813,1.30169230960426,1.26817106279813,1.29783588298055,788813.14149591,0.0,1.0
1992-03-23,42.62,43.0,42.5,43.0,11600,1.26431463617442,1.27558726784374,1.26075485775253,1.27558726784374,391035.574416775,0.0,1.0
1992-03-24,42.88,43.0,42.38,42.38,32300,1.27202748942185,1.27558726784374,1.25719507933064,1.25719507933064,1088831.81497084,0.0,1.0
1992-03-25,43.0,43.12,42.62,42.88,30100,1.27558726784374,1.27914704626563,1.26431463617442,1.27202748942185,1014669.8956849,0.0,1.0
1992-03-26,42.38,42.88,42.38,42.88,32300,1.25719507933064,1.27202748942185,1.25719507933064,1.27202748942185,1088831.81497085,0.0,1.0
1992-03-27,42.5,42.75,42.38,42.38,9000,1.26075485775253,1.26817106279813,1.25719507933064,1.25719507933064,303389.669806118,0.0,1.0
1992-03-30,42.0,42.62,42.0,42.62,23100,1.24592244766132,1.26431463617442,1.24592244766132,1.26431463617442,778700.152502373,0.0,1.0
1992-03-31,41.75,42.5,41.5,42.0,13100,1.23850624261572,1.26075485775253,1.23109003757012,1.24592244766132,441600.519384462,0.0,1.0
1992-04-01,41.12,42.0,41.0,41.88,10400,1.2198174059008,1.24592244766132,1.21625762747891,1.24236266923943,350583.618442626,0.0,1.0
1992-04-02,42.0,42.25,41.25,41.38,33000,1.24592244766132,1.25333865270693,1.22367383252451,1.22753025914823,1112428.7892891,0.0,1.0
1992-04-03,42.38,42.75,41.5,42.12,25700,1.25719507933064,1.26817106279813,1.23109003757012,1.24948222608321,866346.057113028,0.0,1.0
1992-04-06,41.25,42.25,41.0,42.25,23500,1.22367383252451,1.25333865270693,1.21625762747891,1.25333865270693,792184.13782709,0.0,1.0
1992-04-07,39.25,41.38,38.62,41.38,184300,1.16434419215969,1.22753025914823,1.14565535544477,1.22753025914823,6212746.23836307,0.0,1.0
1992-04-08,41.12,41.5,39.5,39.5,143500,1.2198174059008,1.23109003757012,1.17176039720529,1.17176039720529,4837379.735242,0.0,1.0
1992-04-09,41.62,41.75,41.0,41.0,95500,1.23464981599201,1.23850624261572,1.21625762747891,1.21625762747891,3219301.49627603,0.0,1.0
1992-04-10,42.12,42.25,41.75,42.0,63200,1.24948222608321,1.25333865270693,1.23850624261572,1.24592244766132,2130469.68130519,0.0,1.0
1992-04-13,42.38,42.5,42.12,42.25,14300,1.25719507933064,1.26075485775253,1.24948222608321,1.25333865270693,482052.475358611,0.0,1.0
1992-04-14,42.75,43.0,42.5,42.62,30000,1.26817106279813,1.27558726784374,1.26075485775253,1.26431463617442,1011298.89935373,0.0,1.0
1992-04-15,42.75,43.5,42.75,43.0,39900,1.26817106279813,1.29041967793494,1.26817106279813,1.27558726784374,1345027.53614046,0.0,1.0
1992-04-16,42.62,42.88,42.5,42.75,28200,1.26431463617442,1.27202748942185,1.26075485775253,1.26817106279813,950620.965392504,0.0,1.0
1992-04-20,42.5,42.62,42.38,42.62,14500,1.26075485775253,1.26431463617442,1.25719507933064,1.26431463617442,488794.468020969,0.0,1.0
1992-04-21,43.12,43.12,42.38,42.38,17000,1.27914704626563,1.27914704626563,1.25719507933064,1.25719507933064,573069.376300444,0.0,1.0
1992-04-22,42.75,43.0,42.75,43.0,31900,1.26817106279813,1.27558726784374,1.26817106279813,1.27558726784374,1075347.82964613,0.0,1.0
1992-04-23,43.0,43.38,42.75,42.88,45100,1.27558726784374,1.28685989951305,1.26817106279813,1.27202748942185,1520319.34536177,0.0,1.0
1992-04-24,43.5,43.5,42.88,43.25,51700,1.29041967793494,1.29041967793494,1.27202748942185,1.28300347288934,1742805.1032196,0.0,1.0
1992-04-27,43.25,43.62,43.0,43.5,31700,1.28300347288934,1.29397945635683,1.27558726784374,1.29041967793494,1068605.83698377,0.0,1.0
1992-04-28,43.5,43.5,42.62,42.62,29800,1.3157830991909,1.3157830991909,1.28916495833371,1.28916495833371,985192.772879603,0.855,1.0
1992-04-29,42.75,43.62,42.5,43.5,50000,1.29309718368761,1.31941284567143,1.28553521185318,1.3157830991909,1653008.00818725,0.0,1.0
1992-04-30,43.0,43.0,42.5,42.88,17400,1.30065915552204,1.30065915552204,1.28553521185318,1.29702940904152,575246.786849164,0.0,1.0
1992-05-01,42.75,43.12,42.5,43.0,14200,1.29309718368761,1.30428890200257,1.28553521185318,1.30065915552204,469454.274325179,0.0,1.0
1992-05-04,43.12,43.25,42.88,43.0,10300,1.30428890200257,1.30822112735647,1.29702940904152,1.30065915552204,340519.649686573,0.0,1.0
1992-05-05,43.25,43.38,43.0,43.38,34300,1.30822112735647,1.31215335271038,1.30065915552204,1.31215335271038,1133963.49361646,0.0,1.0
1992-05-06,43.5,43.5,42.75,43.25,37500,1.3157830991909,1.3157830991909,1.29309718368761,1.30822112735647,1239756.00614044,0.0,1.0
1992-05-07,43.25,43.38,43.12,43.25,47400,1.30822112735647,1.31215335271038,1.30428890200257,1.30822112735647,1567051.59176152,0.0,1.0
1992-05-08,43.62,43.62,43.25,43.25,15100,1.31941284567143,1.31941284567143,1.30822112735647,1.30822112735647,499208.418472549,0.0,1.0
1992-05-11,44.12,44.25,43.62,43.62,50100,1.33453678934029,1.3384690146942,1.31941284567143,1.31941284567143,1656314.02420362,0.0,1.0
1992-05-12,45.25,45.5,44.0,44.12,40800,1.36871690203192,1.37627887386635,1.33090704285977,1.33453678934029,1348854.53468079,0.0,1.0
1992-05-13,45.0,45.25,44.38,45.25,27500,1.36115493019749,1.36871690203192,1.3424012400481,1.36871690203192,909154.404502984,0.0,1.0
1992-05-14,44.62,45.25,44.5,45.25,12500,1.34966073300915,1.36871690203192,1.34603098652863,1.36871690203192,413252.002046813,0.0,1.0
1992-05-15,44.75,44.88,44.5,44.75,14700,1.35359295836306,1.35752518371696,1.34603098652863,1.35359295836306,485984.35440705,0.0,1.0
1992-05-18,44.88,45.25,44.75,45.0,16800,1.35752518371696,1.36871690203192,1.35359295836306,1.36115493019749,555410.690750915,0.0,1.0
1992-05-19,44.75,45.0,44.25,44.62,19700,1.35359295836306,1.36115493019749,1.3384690146942,1.34966073300915,651285.155225774,0.0,1.0
1992-05-20,45.25,45.25,44.88,44.88,12000,1.36871690203192,1.36871690203192,1.35752518371696,1.35752518371696,396721.921964939,0.0,1.0
1992-05-21,23.13,23.13,22.63,22.88,20900,1.39926726824302,1.39926726824302,1.3690193809053,1.38414332457416,345478.673711134,0.0,2.0
1992-05-22,23.5,23.63,23.13,23.38,38900,1.42165070487293,1.42951515558074,1.39926726824302,1.41439121191188,643020.11518484,0.0,1.0
1992-05-26,22.88,23.5,22.75,23.25,47400,1.38414332457416,1.42165070487293,1.37627887386635,1.40652676120407,783525.795880753,0.0,1.0
1992-05-27,23.13,23.25,23.0,23.13,19900,1.39926726824302,1.40652676120407,1.39140281753521,1.39926726824302,328948.593629261,0.0,1.0
1992-05-28,23.75,23.88,23.0,23.0,29300,1.43677464854179,1.4446390992496,1.39140281753521,1.39140281753521,484331.346398864,0.0,1.0
1992-05-29,24.13,24.13,23.5,23.75,34600,1.45976304291846,1.45976304291846,1.42165070487293,1.43677464854179,571940.770832788,0.0,1.0
1992-06-01,24.13,24.25,23.88,24.25,28700,1.45976304291846,1.46702253587951,1.4446390992496,1.46702253587951,474413.29834974,0.0,1.0
1992-06-02,24.13,24.13,23.5,24.13,28400,1.45976304291846,1.45976304291846,1.42165070487293,1.45976304291846,469454.274325178,0.0,1.0
1992-06-03,23.38,24.0,22.88,24.0,40000,1.41439121191188,1.45189859221065,1.38414332457416,1.45189859221065,661203.203274898,0.0,1.0
1992-06-04,22.13,23.25,22.0,23.25,48600,1.33877149356757,1.40652676120407,1.33090704285977,1.40652676120407,803361.891979004,0.0,1.0
1992-06-05,22.25,22.63,22.0,22.5,48400,1.34603098652863,1.3690193809053,1.33090704285977,1.36115493019749,800055.875962625,0.0,1.0
1992-06-08,22.38,22.63,22.0,22.38,39800,1.35389543723643,1.3690193809053,1.33090704285977,1.35389543723643,657897.187258526,0.0,1.0
1992-06-09,22.88,22.88,22.25,22.5,14700,1.38414332457416,1.38414332457416,1.34603098652863,1.36115493019749,242992.177203525,0.0,1.0
1992-06-10,23.38,23.38,22.88,23.13,22700,1.41439121191188,1.41439121191188,1.38414332457416,1.39926726824302,375232.817858505,0.0,1.0
1992-06-11,23.0,23.5,22.75,23.5,29300,1.39140281753521,1.42165070487293,1.37627887386635,1.42165070487293,484331.346398863,0.0,1.0
1992-06-12,23.25,23.75,23.0,23.13,21100,1.40652676120407,1.43677464854179,1.39140281753521,1.39926726824302,348784.689727509,0.0,1.0
1992-06-15,23.13,23.38,22.88,23.38,20500,1.39926726824302,1.41439121191188,1.38414332457416,1.41439121191188,338866.641678385,0.0,1.0
1992-06-16,23.0,23.13,22.75,23.13,21700,1.39140281753521,1.39926726824302,1.37627887386635,1.39926726824302,358702.737776632,0.0,1.0
1992-06-17,23.0,23.13,22.75,23.0,12100,1.39140281753521,1.39926726824302,1.37627887386635,1.39140281753521,200013.968990657,0.0,1.0
1992-06-18,22.75,23.13,22.38,23.13,26200,1.37627887386635,1.39926726824302,1.35389543723643,1.39926726824302,433088.098145058,0.0,1.0
1992-06-19,23.0,23.0,22.75,22.75,13100,1.39140281753521,1.39140281753521,1.37627887386635,1.37627887386635,216544.049072529,0.0,1.0
1992-06-22,22.88,23.0,22.63,22.88,15800,1.38414332457416,1.39140281753521,1.3690193809053,1.38414332457416,261175.265293584,0.0,1.0
1992-06-23,22.88,23.25,22.5,22.88,66100,1.38414332457416,1.40652676120407,1.36115493019749,1.38414332457416,1092638.29341177,0.0,1.0
1992-06-24,23.25,23.63,23.0,23.0,10700,1.40652676120407,1.42951515558074,1.39140281753521,1.39140281753521,176871.856876036,0.0,1.0
1992-06-25,24.0,24.0,23.13,23.38,8700,1.45189859221065,1.45189859221065,1.39926726824302,1.41439121191188,143811.696712291,0.0,1.0
1992-06-26,22.88,24.13,22.88,24.13,18900,1.38414332457416,1.45976304291846,1.38414332457416,1.45976304291846,312418.513547389,0.0,1.0
1992-06-29,23.38,23.5,23.0,23.0,8800,1.41439121191188,1.42165070487293,1.39140281753521,1.39140281753521,145464.704720478,0.0,1.0
1992-06-30,23.75,23.75,23.0,23.25,15300,1.43677464854179,1.43677464854179,1.39140281753521,1.40652676120407,252910.225252649,0.0,1.0
1992-07-01,23.5,23.75,23.0,23.75,37200,1.42165070487293,1.43677464854179,1.39140281753521,1.43677464854179,614918.979045656,0.0,1.0
1992-07-02,23.75,24.13,23.38,23.75,20200,1.43677464854179,1.45976304291846,1.41439121191188,1.43677464854179,333907.617653824,0.0,1.0
1992-07-06,24.13,24.38,23.75,23.75,18600,1.45976304291846,1.47488698658732,1.43677464854179,1.43677464854179,307459.489522828,0.0,1.0
1992-07-07,24.25,24.38,23.88,24.13,45600,1.46702253587951,1.47488698658732,1.4446390992496,1.45976304291846,753771.651733387,0.0,1.0
1992-07-08,24.75,24.75,24.13,24.13,44700,1.49727042321724,1.49727042321724,1.45976304291846,1.45976304291846,738894.579659697,0.0,1.0
1992-07-09,24.88,24.88,24.38,24.63,51100,1.50513487392504,1.50513487392504,1.47488698658732,1.49001093025618,844687.092183685,0.0,1.0
1992-07-10,24.63,24.88,24.38,24.88,10900,1.49001093025618,1.50513487392504,1.47488698658732,1.50513487392504,180177.87289241,0.0,1.0
1992-07-13,24.75,24.88,24.5,24.75,21200,1.49727042321724,1.50513487392504,1.48214647954838,1.49727042321724,350437.697735695,0.0,1.0
1992-07-14,24.5,24.88,24.38,24.75,36200,1.48214647954838,1.50513487392504,1.47488698658732,1.49727042321724,598388.898963781,0.0,1.0
1992-07-15,24.38,24.75,24.38,24.63,23300,1.47488698658732,1.49727042321724,1.47488698658732,1.49001093025618,385150.865907629,0.0,1.0
1992-07-16,24.63,24.75,24.38,24.38,13900,1.49001093025618,1.49727042321724,1.47488698658732,1.47488698658732,229768.113138028,0.0,1.0
1992-07-17,24.75,24.75,24.5,24.75,9700,1.49727042321724,1.49727042321724,1.48214647954838,1.49727042321724,160341.776794163,0.0,1.0
1992-07-20,24.25,24.75,24.25,24.5,20800,1.46702253587951,1.49727042321724,1.46702253587951,1.48214647954838,343825.665702948,0.0,1.0
1992-07-21,24.38,24.75,24.13,24.38,33000,1.47488698658732,1.49727042321724,1.45976304291846,1.47488698658732,545492.642701792,0.0,1.0
1992-07-22,24.88,24.88,24.5,24.63,25700,1.50513487392504,1.50513487392504,1.48214647954838,1.49001093025618,424823.058104124,0.0,1.0
1992-07-23,24.75,24.88,24.38,24.88,26400,1.49727042321724,1.50513487392504,1.47488698658732,1.50513487392504,436394.114161432,0.0,1.0
1992-07-24,24.5,24.88,24.38,24.88,18200,1.48214647954838,1.50513487392504,1.47488698658732,1.50513487392504,300847.457490078,0.0,1.0
1992-07-27,24.38,24.75,24.25,24.63,31100,1.47488698658732,1.49727042321724,1.46702253587951,1.49001093025618,514085.490546234,0.0,1.0
1992-07-28,24.13,24.25,23.5,24.13,72400,1.48607870490228,1.49346906729715,1.4472793023292,1.48607870490228,1175585.11149978,0.435,1.0
1992-07-29,24.0,24.13,23.88,24.13,40400,1.4780724789745,1.48607870490228,1.47068211657963,1.48607870490228,655989.482107614,0.0,1.0
1992-07-30,24.25,24.25,23.75,23.75,56900,1.49346906729715,1.49346906729715,1.46267589065185,1.46267589065185,923905.978512953,0.0,1.0
1992-07-31,24.25,24.25,24.0,24.25,15400,1.49346906729715,1.49346906729715,1.4780724789745,1.49346906729715,250055.396644982,0.0,1.0
1992-08-03,24.13,24.5,24.0,24.25,36100,1.48607870490228,1.5088656556198,1.4780724789745,1.49346906729715,586168.819408041,0.0,1.0
1992-08-04,24.38,24.5,24.25,24.38,15800,1.50147529322493,1.5088656556198,1.49346906729715,1.50147529322493,256550.342012384,0.0,1.0
1992-08-05,24.63,24.75,24.25,24.25,66000,1.51687188154758,1.52426224394245,1.49346906729715,1.49346906729715,1071665.98562135,0.0,1.0
1992-08-06,24.38,24.75,24.38,24.75,21700,1.50147529322493,1.52426224394245,1.50147529322493,1.52426224394245,352350.786181565,0.0,1.0
1992-08-07,24.38,24.63,24.13,24.5,17400,1.50147529322493,1.51687188154758,1.48607870490228,1.5088656556198,282530.123481992,0.0,1.0
1992-08-10,24.88,24.88,24.0,24.38,12800,1.53226846987023,1.53226846987023,1.4780724789745,1.50147529322493,207838.251756868,0.0,1.0
1992-08-11,24.75,24.88,24.5,24.88,13100,1.52426224394245,1.53226846987023,1.5088656556198,1.53226846987023,212709.46078242,0.0,1.0
1992-08-12,24.63,24.88,24.38,24.5,18200,1.51687188154758,1.53226846987023,1.50147529322493,1.5088656556198,295520.014216797,0.0,1.0
1992-08-13,24.88,24.88,24.5,24.88,15400,1.53226846987023,1.53226846987023,1.5088656556198,1.53226846987023,250055.396644982,0.0,1.0
1992-08-14,24.75,24.88,24.5,24.88,13400,1.52426224394245,1.53226846987023,1.5088656556198,1.53226846987023,217580.669807972,0.0,1.0
1992-08-17,24.63,24.88,24.63,24.88,21500,1.51687188154758,1.53226846987023,1.51687188154758,1.53226846987023,349103.313497864,0.0,1.0
1992-08-18,24.63,24.88,24.25,24.88,46600,1.51687188154758,1.53226846987023,1.49346906729715,1.53226846987023,756661.135302348,0.0,1.0
1992-08-19,24.88,24.88,24.38,24.75,61800,1.53226846987023,1.53226846987023,1.50147529322493,1.52426224394245,1003469.05926363,0.0,1.0
1992-08-20,24.88,24.88,24.5,24.88,35300,1.53226846987023,1.53226846987023,1.5088656556198,1.53226846987023,573178.928673238,0.0,1.0
1992-08-21,24.75,25.0,24.5,25.0,35700,1.52426224394245,1.53965883226511,1.5088656556198,1.53965883226511,579673.874040641,0.0,1.0
1992-08-24,24.5,24.75,24.25,24.75,12000,1.5088656556198,1.52426224394245,1.49346906729715,1.52426224394245,194848.361022064,0.0,1.0
1992-08-25,24.75,24.88,24.38,24.38,25200,1.52426224394245,1.53226846987023,1.50147529322493,1.50147529322493,409181.558146335,0.0,1.0
1992-08-26,24.75,25.25,24.75,24.88,26400,1.52426224394245,1.55505542058776,1.52426224394245,1.53226846987023,428666.394248541,0.0,1.0
1992-08-27,25.38,25.63,25.0,25.0,16600,1.56306164651553,1.57845823483819,1.53965883226511,1.53965883226511,269540.232747189,0.0,1.0
1992-08-28,25.63,25.63,25.38,25.38,13500,1.57845823483819,1.57845823483819,1.56306164651553,1.56306164651553,219204.406149821,0.0,1.0
1992-08-31,25.63,25.88,25.38,25.5,11800,1.57845823483819,1.59385482316084,1.56306164651553,1.57045200891041,191600.888338362,0.0,1.0
1992-09-01,25.25,25.5,25.25,25.38,18400,1.55505542058776,1.57045200891041,1.55505542058776,1.56306164651553,298767.486900497,0.0,1.0
1992-09-02,25.38,25.5,25.25,25.5,14700,1.56306164651553,1.57045200891041,1.55505542058776,1.57045200891041,238689.242252029,0.0,1.0
1992-09-03,25.38,25.5,25.38,25.38,14400,1.56306164651553,1.57045200891041,1.56306164651553,1.56306164651553,233818.033226477,0.0,1.0
1992-09-04,25.5,25.63,25.25,25.5,22300,1.57045200891041,1.57845823483819,1.55505542058776,1.57045200891041,362093.204232667,0.0,1.0
1992-09-08,25.63,25.75,25.13,25.5,10800,1.57845823483819,1.58584859723306,1.54766505819288,1.57045200891041,175363.524919857,0.0,1.0
1992-09-09,26.0,26.0,25.5,25.5,19700,1.60124518555571,1.60124518555571,1.57045200891041,1.57045200891041,319876.059344554,0.0,1.0
1992-09-10,26.13,26.38,25.88,25.88,17800,1.60925141148349,1.62464799980614,1.59385482316084,1.59385482316084,289025.068849394,0.0,1.0
1992-09-11,26.38,26.5,26.13,26.38,15700,1.62464799980614,1.63203836220101,1.60925141148349,1.62464799980614,254926.605670533,0.0,1.0
1992-09-14,26.0,26.75,26.0,26.13,21100,1.60124518555571,1.64743495052366,1.60124518555571,1.60925141148349,342608.368130462,0.0,1.0
1992-09-15,25.38,26.13,25.38,25.75,16700,1.56306164651553,1.60925141148349,1.56306164651553,1.58584859723306,271163.969089039,0.0,1.0
1992-09-16,25.88,26.0,25.25,25.25,19900,1.59385482316084,1.60124518555571,1.55505542058776,1.55505542058776,323123.532028255,0.0,1.0
1992-09-17,26.25,27.25,26.0,26.0,38800,1.61664177387836,1.67822812716896,1.60124518555571,1.60124518555571,630009.700638006,0.0,1.0
1992-09-18,26.88,27.13,26.5,26.5,47400,1.65544117645144,1.67083776477409,1.63203836220101,1.63203836220101,769651.026037151,0.0,1.0
1992-09-21,26.5,26.88,26.5,26.88,30100,1.63203836220101,1.65544117645144,1.63203836220101,1.65544117645144,488744.63889701,0.0,1.0
1992-09-22,26.25,26.75,26.0,26.63,30000,1.61664177387836,1.64743495052366,1.60124518555571,1.64004458812879,487120.902555159,0.0,1.0
1992-09-23,26.25,26.25,25.88,26.0,36000,1.61664177387836,1.61664177387836,1.59385482316084,1.60124518555571,584545.083066191,0.0,1.0
1992-09-24,26.13,26.63,26.0,26.38,29000,1.60925141148349,1.64004458812879,1.60124518555571,1.62464799980614,470883.539136653,0.0,1.0
1992-09-25,26.13,26.38,25.75,26.0,31600,1.60925141148349,1.62464799980614,1.58584859723306,1.60124518555571,513100.684024767,0.0,1.0
1992-09-28,26.13,26.25,25.88,26.13,20000,1.60925141148349,1.61664177387836,1.59385482316084,1.60925141148349,324747.268370105,0.0,1.0
1992-09-29,25.75,26.0,25.5,26.0,19900,1.58584859723306,1.60124518555571,1.57045200891041,1.60124518555571,323123.532028255,0.0,1.0
1992-09-30,25.88,26.38,25.75,25.88,105000,1.59385482316084,1.62464799980614,1.58584859723306,1.59385482316084,1704923.15894305,0.0,1.0
1992-10-01,26.5,26.5,25.88,25.88,32000,1.63203836220101,1.63203836220101,1.59385482316084,1.59385482316084,519595.62939217,0.0,1.0
1992-10-02,26.5,26.63,26.25,26.63,11700,1.63203836220101,1.64004458812879,1.61664177387836,1.64004458812879,189977.151996512,0.0,1.0
1992-10-05,26.25,26.38,25.75,26.38,24300,1.61664177387836,1.62464799980614,1.58584859723306,1.62464799980614,394567.931069679,0.0,1.0
1992-10-06,25.88,26.38,25.75,26.38,32400,1.59385482316084,1.62464799980614,1.58584859723306,1.62464799980614,526090.574759571,0.0,1.0
1992-10-07,25.5,26.0,25.5,26.0,16300,1.57045200891041,1.60124518555571,1.57045200891041,1.60124518555571,264669.023721636,0.0,1.0
1992-10-08,24.75,25.5,24.75,25.25,24200,1.52426224394245,1.57045200891041,1.52426224394245,1.55505542058776,392944.194727829,0.0,1.0
1992-10-09,24.0,24.75,23.25,24.75,104400,1.4780724789745,1.52426224394245,1.43188271400655,1.52426224394245,1695180.74089195,0.0,1.0
1992-10-12,24.0,24.13,23.75,24.0,106300,1.4780724789745,1.48607870490228,1.46267589065185,1.4780724789745,1726031.73138711,0.0,1.0
1992-10-13,24.63,25.13,23.88,23.88,55500,1.51687188154758,1.54766505819288,1.47068211657963,1.47068211657963,901173.669727045,0.0,1.0
1992-10-14,24.88,25.0,24.5,24.63,33100,1.53226846987023,1.53965883226511,1.5088656556198,1.51687188154758,537456.729152526,0.0,1.0
1992-10-15,24.63,25.0,24.38,25.0,42800,1.51687188154758,1.53965883226511,1.50147529322493,1.53965883226511,694959.154312028,0.0,1.0
1992-10-16,24.25,24.5,23.38,24.38,18700,1.49346906729715,1.5088656556198,1.43988893993433,1.50147529322493,303638.695926049,0.0,1.0
1992-10-19,24.38,24.38,24.13,24.38,24500,1.50147529322493,1.50147529322493,1.48607870490228,1.50147529322493,397815.40375338,0.0,1.0
1992-10-20,24.0,24.38,24.0,24.38,36400,1.4780724789745,1.50147529322493,1.4780724789745,1.50147529322493,591040.028433593,0.0,1.0
1992-10-21,24.13,24.25,24.0,24.13,96100,1.48607870490228,1.49346906729715,1.4780724789745,1.48607870490228,1560410.62451836,0.0,1.0
1992-10-22,24.13,24.25,24.0,24.13,70300,1.48607870490228,1.49346906729715,1.4780724789745,1.48607870490228,1141486.64832092,0.0,1.0
1992-10-23,24.38,24.5,23.75,24.13,156800,1.50147529322493,1.5088656556198,1.46267589065185,1.48607870490228,2546018.58402163,0.0,1.0
1992-10-26,23.88,24.63,23.88,24.63,36100,1.47068211657963,1.51687188154758,1.47068211657963,1.51687188154758,586168.819408041,0.0,1.0
1992-10-27,23.88,23.88,23.75,23.88,67500,1.47068211657963,1.47068211657963,1.46267589065185,1.47068211657963,1096022.03074911,0.0,1.0
1992-10-28,23.38,23.5,23.25,23.38,115600,1.46717169444206,1.47470208808334,1.45901376799735,1.46717169444206,1842134.7755266,0.443,1.0
1992-10-29,24.0,24.0,23.5,23.5,63200,1.50607872825533,1.50607872825533,1.47470208808334,1.47470208808334,1007118.66620485,0.0,1.0
1992-10-30,23.88,23.88,23.63,23.75,16200,1.49854833461405,1.49854833461405,1.48286001452806,1.49039040816933,258153.835324661,0.0,1.0
1992-11-02,24.0,24.0,23.75,23.88,99800,1.50607872825533,1.50607872825533,1.49039040816933,1.49854833461405,1590355.10897538,0.0,1.0
1992-11-03,24.0,24.13,23.88,23.88,18600,1.50607872825533,1.51423665470004,1.49854833461405,1.49854833461405,296398.84796535,0.0,1.0
1992-11-04,23.63,23.88,23.5,23.75,135700,1.48286001452806,1.49854833461405,1.47470208808334,1.49039040816933,2162436.75639237,0.0,1.0
1992-11-05,23.38,23.63,22.38,23.63,197200,1.46717169444206,1.48286001452806,1.40441841409809,1.48286001452806,3142465.20531008,0.0,1.0
1992-11-06,23.75,23.75,23.13,23.38,119100,1.49039040816933,1.49039040816933,1.45148337435607,1.46717169444206,1897908.75229427,0.0,1.0
1992-11-09,23.75,23.75,23.38,23.75,23700,1.49039040816933,1.49039040816933,1.46717169444206,1.49039040816933,377669.499826819,0.0,1.0
1992-11-10,23.63,23.75,23.5,23.75,68800,1.48286001452806,1.49039040816933,1.47470208808334,1.49039040816933,1096357.02903312,0.0,1.0
1992-11-11,23.13,23.63,23.0,23.63,104200,1.45148337435607,1.48286001452806,1.44332544791135,1.48286001452806,1660470.96548331,0.0,1.0
1992-11-12,23.38,23.5,22.88,23.38,70500,1.46717169444206,1.47470208808334,1.43579505427008,1.46717169444206,1123447.24632029,0.0,1.0
1992-11-13,23.13,23.5,22.88,23.38,39200,1.45148337435607,1.47470208808334,1.43579505427008,1.46717169444206,624668.539797945,0.0,1.0
1992-11-16,23.63,23.63,23.0,23.13,93200,1.48286001452806,1.48286001452806,1.44332544791135,1.45148337435607,1485181.32421348,0.0,1.0
1992-11-17,24.38,24.5,23.63,23.88,174200,1.52992497478604,1.53745536842731,1.48286001452806,1.49854833461405,2775950.50083678,0.0,1.0
1992-11-18,24.5,24.75,24.13,24.13,45900,1.53745536842731,1.55314368851331,1.51423665470004,1.51423665470004,731435.866753207,0.0,1.0
1992-11-19,24.63,25.25,24.38,24.75,51200,1.54561329487203,1.58452032868529,1.52992497478604,1.55314368851331,815893.603001396,0.0,1.0
1992-11-20,24.5,24.75,24.25,24.75,38300,1.53745536842731,1.55314368851331,1.52176704834132,1.55314368851331,610326.660057687,0.0,1.0
1992-11-23,25.38,25.38,24.25,24.5,37500,1.59267825513001,1.59267825513001,1.52176704834132,1.53745536842731,597578.322510788,0.0,1.0
1992-11-24,26.25,26.5,25.0,25.0,42000,1.64727360902926,1.66296192911526,1.5688320085993,1.5688320085993,669287.721212085,0.0,1.0
1992-11-25,26.13,26.75,26.0,26.38,31500,1.63974321538799,1.67865024920125,1.63158528894327,1.65543153547398,501965.790909061,0.0,1.0
1992-11-27,26.13,26.38,26.0,26.0,12800,1.63974321538799,1.65543153547398,1.63158528894327,1.63158528894327,203973.400750349,0.0,1.0
1992-11-30,26.38,26.38,25.88,25.88,25900,1.65543153547398,1.65543153547398,1.62405489530199,1.62405489530199,412727.428080785,0.0,1.0
1992-12-01,26.25,26.38,25.88,26.38,57100,1.64727360902926,1.65543153547398,1.62405489530199,1.65543153547398,909912.592409763,0.0,1.0
1992-12-02,26.38,26.38,26.0,26.0,47600,1.65543153547398,1.65543153547398,1.63158528894327,1.63158528894327,758526.084040361,0.0,1.0
1992-12-03,26.75,26.88,26.38,26.38,69100,1.67865024920125,1.68680817564597,1.65543153547398,1.65543153547398,1101137.65561321,0.0,1.0
1992-12-04,26.75,27.0,26.63,26.75,42600,1.67865024920125,1.69433856928724,1.67111985555997,1.67865024920125,678848.974372256,0.0,1.0
1992-12-07,26.75,27.38,26.75,27.0,72600,1.67865024920125,1.71818481581795,1.67865024920125,1.69433856928724,1156911.63238089,0.0,1.0
1992-12-08,26.0,26.63,25.88,26.38,69300,1.63158528894327,1.67111985555997,1.62405489530199,1.65543153547398,1104324.73999994,0.0,1.0
1992-12-09,26.0,26.0,25.75,25.75,87900,1.63158528894327,1.63158528894327,1.61589696885728,1.61589696885728,1400723.58796529,0.0,1.0
1992-12-10,26.0,26.0,25.75,26.0,87800,1.63158528894327,1.63158528894327,1.61589696885728,1.63158528894327,1399130.04577193,0.0,1.0
1992-12-11,25.63,26.0,25.5,26.0,59500,1.608366575216,1.63158528894327,1.60020864877128,1.63158528894327,948157.605050452,0.0,1.0
1992-12-14,25.88,25.88,25.5,25.75,29200,1.62405489530199,1.62405489530199,1.60020864877128,1.61589696885728,465314.320461735,0.0,1.0
1992-12-15,25.88,25.88,25.63,25.88,27900,1.62405489530199,1.62405489530199,1.608366575216,1.62405489530199,444598.271948028,0.0,1.0
1992-12-16,25.25,25.63,25.0,25.63,103800,1.58452032868529,1.608366575216,1.5688320085993,1.608366575216,1654096.79670986,0.0,1.0
1992-12-17,25.5,25.5,25.13,25.25,31000,1.60020864877128,1.60020864877128,1.57698993504401,1.58452032868529,493998.079942253,0.0,1.0
1992-12-18,25.0,25.5,25.0,25.5,32100,1.5688320085993,1.60020864877128,1.5688320085993,1.60020864877128,511527.044069235,0.0,1.0
1992-12-21,25.13,25.25,25.0,25.25,31900,1.57698993504401,1.58452032868529,1.5688320085993,1.58452032868529,508339.959682512,0.0,1.0
1992-12-22,25.13,25.38,25.0,25.25,71700,1.57698993504401,1.59267825513001,1.5688320085993,1.58452032868529,1142569.75264063,0.0,1.0
1992-12-23,25.38,25.5,25.0,25.25,22700,1.59267825513001,1.60020864877128,1.5688320085993,1.58452032868529,361734.077893197,0.0,1.0
1992-12-24,25.75,25.88,25.5,25.5,7600,1.61589696885728,1.62405489530199,1.60020864877128,1.60020864877128,121109.20669552,0.0,1.0
1992-12-28,25.0,25.88,25.0,25.75,19100,1.5688320085993,1.62405489530199,1.5688320085993,1.61589696885728,304366.558932161,0.0,1.0
1992-12-29,24.88,25.25,24.63,25.0,28900,1.56130161495802,1.58452032868529,1.54561329487203,1.5688320085993,460533.693881648,0.0,1.0
1992-12-30,25.13,25.25,25.0,25.0,60300,1.57698993504401,1.58452032868529,1.5688320085993,1.5688320085993,960905.942597351,0.0,1.0
1992-12-31,25.25,25.25,25.13,25.25,16100,1.58452032868529,1.58452032868529,1.57698993504401,1.58452032868529,256560.293131299,0.0,1.0
1993-01-04,25.75,25.75,25.13,25.38,25000,1.61589696885728,1.61589696885728,1.57698993504401,1.59267825513001,398385.548340525,0.0,1.0
1993-01-05,25.13,26.0,24.63,25.63,40200,1.57698993504401,1.63158528894327,1.54561329487203,1.608366575216,640603.961731567,0.0,1.0
1993-01-06,24.0,24.88,24.0,24.88,42600,1.50607872825533,1.56130161495802,1.50607872825533,1.56130161495802,678848.974372254,0.0,1.0
1993-01-07,25.25,25.38,24.13,24.13,84100,1.58452032868529,1.59267825513001,1.51423665470004,1.51423665470004,1340168.98461753,0.0,1.0
1993-01-08,25.0,25.5,25.0,25.5,67200,1.5688320085993,1.60020864877128,1.5688320085993,1.60020864877128,1070860.35393933,0.0,1.0
1993-01-11,24.88,25.0,24.25,25.0,44500,1.56130161495802,1.5688320085993,1.52176704834132,1.5688320085993,709126.276046137,0.0,1.0
1993-01-12,25.13,25.5,24.88,24.88,55400,1.57698993504401,1.60020864877128,1.56130161495802,1.56130161495802,882822.375122608,0.0,1.0
1993-01-13,25.63,25.75,25.25,25.25,38100,1.608366575216,1.61589696885728,1.58452032868529,1.58452032868529,607139.575670962,0.0,1.0
1993-01-14,26.0,26.0,25.5,25.88,35500,1.63158528894327,1.63158528894327,1.60020864877128,1.62405489530199,565707.478643547,0.0,1.0
1993-01-15,26.13,26.38,26.0,26.13,53800,1.63974321538799,1.65543153547398,1.63158528894327,1.63974321538799,857325.70002881,0.0,1.0
1993-01-18,26.13,26.25,25.38,26.0,26900,1.63974321538799,1.64727360902926,1.59267825513001,1.63158528894327,428662.850014405,0.0,1.0
1993-01-19,26.13,26.38,26.0,26.38,50100,1.63974321538799,1.65543153547398,1.63158528894327,1.65543153547398,798364.638874412,0.0,1.0
1993-01-20,26.38,26.5,26.13,26.13,41700,1.65543153547398,1.66296192911526,1.63974321538799,1.63974321538799,664507.094631997,0.0,1.0
1993-01-21,26.5,26.88,26.38,26.63,23300,1.66296192911526,1.68680817564597,1.65543153547398,1.67111985555997,371295.331053369,0.0,1.0
1993-01-22,26.75,26.75,26.25,26.25,37200,1.67865024920125,1.67865024920125,1.64727360902926,1.64727360902926,592797.695930702,0.0,1.0
1993-01-25,26.75,26.88,26.5,26.75,15000,1.67865024920125,1.68680817564597,1.66296192911526,1.67865024920125,239031.329004315,0.0,1.0
1993-01-26,26.38,26.75,26.38,26.75,34300,1.65543153547398,1.67865024920125,1.65543153547398,1.67865024920125,546584.972323201,0.0,1.0
1993-01-27,26.88,26.88,26.0,26.13,33700,1.68680817564597,1.68680817564597,1.63158528894327,1.63974321538799,537023.719163027,0.0,1.0
1993-01-28,26.5,26.75,26.25,26.25,76700,1.69120090527004,1.70715563079146,1.67524617974863,1.67524617974863,1201838.28761341,0.45,1.0
1993-01-29,27.0,27.0,26.5,26.75,30800,1.72311035631287,1.72311035631287,1.69120090527004,1.70715563079146,482615.635703953,0.0,1.0
1993-02-01,27.5,27.5,26.75,27.0,36300,1.75501980735571,1.75501980735571,1.70715563079146,1.72311035631287,568796.999222513,0.0,1.0
1993-02-02,27.13,27.63,27.13,27.5,29900,1.73140681358401,1.76331626462684,1.73140681358401,1.75501980735571,468513.23076455,0.0,1.0
1993-02-03,27.88,27.88,27.0,27.25,36600,1.77927099014826,1.77927099014826,1.72311035631287,1.73906508183429,573497.80086898,0.0,1.0
1993-02-04,28.63,29.13,27.75,28.0,58700,1.8271351667125,1.85904461775533,1.77097453287712,1.78692925839854,919790.188825389,0.0,1.0
1993-02-05,29.25,29.25,28.38,28.38,41700,1.86670288600561,1.86670288600561,1.81118044119109,1.81118044119109,653411.428858923,0.0,1.0
1993-02-08,29.0,29.25,28.25,29.0,67900,1.8507481604842,1.86670288600561,1.80288398391995,1.8507481604842,1063948.10598371,0.0,1.0
1993-02-09,29.25,29.5,28.75,29.25,46100,1.86670288600561,1.88265761152703,1.83479343496278,1.86670288600561,722356.519673773,0.0,1.0
1993-02-10,28.38,29.25,28.25,29.25,60500,1.81118044119109,1.86670288600561,1.80288398391995,1.86670288600561,947994.998704189,0.0,1.0
1993-02-11,28.5,28.63,28.0,28.13,44000,1.81883870944137,1.8271351667125,1.78692925839854,1.79522571566967,689450.908148501,0.0,1.0
1993-02-12,28.88,29.25,28.5,28.63,35300,1.84308989223392,1.86670288600561,1.81883870944137,1.8271351667125,553127.660400957,0.0,1.0
1993-02-16,28.88,29.0,28.0,28.75,54000,1.84308989223392,1.8507481604842,1.78692925839854,1.83479343496278,846144.29636407,0.0,1.0
1993-02-17,28.75,28.88,28.5,28.88,24900,1.83479343496278,1.84308989223392,1.81883870944137,1.84308989223392,390166.536656766,0.0,1.0
1993-02-18,29.0,29.0,28.75,29.0,16400,1.8507481604842,1.8507481604842,1.83479343496278,1.8507481604842,256977.156673532,0.0,1.0
1993-02-19,28.13,29.13,28.13,29.0,36900,1.79522571566967,1.85904461775533,1.79522571566967,1.8507481604842,578198.602515449,0.0,1.0
1993-02-22,26.88,28.63,25.0,28.38,194200,1.7154520880626,1.8271351667125,1.59547255214155,1.81118044119109,3042985.59914633,0.0,1.0
1993-02-23,26.0,26.75,25.5,26.75,223900,1.65929145422721,1.70715563079146,1.62738200318438,1.70715563079146,3508364.96214659,0.0,1.0
1993-02-24,27.13,27.13,26.0,26.25,127900,1.73140681358401,1.73140681358401,1.65929145422721,1.67524617974863,2004108.43527712,0.0,1.0
1993-02-25,27.75,28.0,27.0,27.38,75500,1.77097453287712,1.78692925839854,1.72311035631287,1.74736153910543,1183035.08102754,0.0,1.0
1993-02-26,27.63,27.88,27.25,27.88,22700,1.76331626462684,1.77927099014826,1.73906508183429,1.77927099014826,355693.991249341,0.0,1.0
1993-03-01,27.75,28.0,27.38,27.38,32400,1.77097453287712,1.78692925839854,1.74736153910543,1.74736153910543,507686.577818443,0.0,1.0
1993-03-02,28.38,28.75,27.63,27.75,44400,1.81118044119109,1.83479343496278,1.76331626462684,1.77097453287712,695718.643677124,0.0,1.0
1993-03-03,29.0,29.0,28.13,28.38,51600,1.8507481604842,1.8507481604842,1.79522571566967,1.81118044119109,808537.883192333,0.0,1.0
1993-03-04,29.0,29.0,28.5,28.75,27700,1.8507481604842,1.8507481604842,1.81883870944137,1.83479343496278,434040.685357125,0.0,1.0
1993-03-05,29.13,29.75,29.0,29.25,30700,1.85904461775533,1.89861233704845,1.8507481604842,1.86670288600561,481048.701821797,0.0,1.0
1993-03-08,30.0,30.5,29.13,29.13,38000,1.91456706256986,1.94647651361269,1.85904461775533,1.85904461775533,595434.875219161,0.0,1.0
1993-03-09,30.63,30.88,29.75,30.25,47900,1.95477297088383,1.97072769640524,1.89861233704845,1.93052178809128,750561.329552573,0.0,1.0
1993-03-10,30.88,31.0,30.63,30.63,24900,1.97072769640524,1.97838596465552,1.95477297088383,1.95477297088383,390166.536656766,0.0,1.0
1993-03-11,31.0,31.0,30.0,30.5,83000,1.97838596465552,1.97838596465552,1.91456706256986,1.94647651361269,1300555.12218922,0.0,1.0
1993-03-12,30.38,31.0,30.13,30.75,39800,1.93881824536241,1.97838596465552,1.922863519841,1.96243123913411,623639.685097964,0.0,1.0
1993-03-15,30.38,30.63,30.25,30.25,57600,1.93881824536241,1.95477297088383,1.93052178809128,1.93052178809128,902553.916121676,0.0,1.0
1993-03-16,30.38,30.63,30.0,30.63,33500,1.93881824536241,1.95477297088383,1.91456706256986,1.95477297088383,524922.850522155,0.0,1.0
1993-03-17,30.38,30.88,30.0,30.13,42700,1.93881824536241,1.97072769640524,1.91456706256986,1.922863519841,669080.767680479,0.0,1.0
1993-03-18,31.13,31.38,30.63,30.75,48900,1.98668242192666,2.00263714744807,1.95477297088383,1.96243123913411,766230.66837413,0.0,1.0
1993-03-19,31.88,32.0,31.13,31.25,110100,2.03454659849091,2.04220486674118,1.98668242192666,1.99434069017694,1725194.20425341,0.0,1.0
1993-03-22,31.13,31.63,30.88,31.63,83900,1.98668242192666,2.01859187296949,1.97072769640524,2.01859187296949,1314657.52712862,0.0,1.0
1993-03-23,30.75,31.38,30.63,31.38,37600,1.96243123913411,2.00263714744807,1.95477297088383,2.00263714744807,589167.139690537,0.0,1.0
1993-03-24,30.75,31.25,30.5,30.5,72900,1.96243123913411,1.99434069017694,1.94647651361269,1.94647651361269,1142294.80009149,0.0,1.0
1993-03-25,31.5,31.63,30.63,30.75,51200,2.01029541569835,2.01859187296949,1.95477297088383,1.96243123913411,802270.147663713,0.0,1.0
1993-03-26,31.13,31.38,31.0,31.38,13200,1.98668242192666,2.00263714744807,1.97838596465552,2.00263714744807,206835.27244455,0.0,1.0
1993-03-29,31.0,31.13,30.75,31.13,11600,1.97838596465552,1.98668242192666,1.96243123913411,1.98668242192666,181764.33033006,0.0,1.0
1993-03-30,30.75,31.0,30.63,31.0,53800,1.96243123913411,1.97838596465552,1.95477297088383,1.97838596465552,843010.428599758,0.0,1.0
1993-03-31,31.38,31.38,31.25,31.25,92100,2.00263714744807,2.00263714744807,1.99434069017694,1.99434069017694,1443146.10546539,0.0,1.0
1993-04-01,31.75,31.88,30.88,31.0,68800,2.02625014121977,2.03454659849091,1.97072769640524,1.97838596465552,1078050.51092311,0.0,1.0
1993-04-02,31.0,31.88,31.0,31.63,41400,1.97838596465552,2.03454659849091,1.97838596465552,2.01859187296949,648710.627212455,0.0,1.0
1993-04-05,31.25,31.25,30.25,30.5,32500,1.99434069017694,1.99434069017694,1.93052178809128,1.94647651361269,509253.511700597,0.0,1.0
1993-04-06,30.5,31.5,29.75,31.5,58900,1.94647651361269,2.01029541569835,1.89861233704845,2.01029541569835,922924.0565897,0.0,1.0
1993-04-07,30.63,30.63,29.75,30.13,38300,1.95477297088383,1.95477297088383,1.89861233704845,1.922863519841,600135.676865627,0.0,1.0
1993-04-08,30.75,31.25,30.38,30.38,38300,1.96243123913411,1.99434069017694,1.93881824536241,1.93881824536241,600135.676865627,0.0,1.0
1993-04-12,31.63,31.63,30.63,30.75,38900,2.01859187296949,2.01859187296949,1.95477297088383,1.96243123913411,609537.280158562,0.0,1.0
1993-04-13,31.25,31.88,31.25,31.63,32500,1.99434069017694,2.03454659849091,1.99434069017694,2.01859187296949,509253.511700597,0.0,1.0
1993-04-14,31.13,31.38,30.75,31.25,30900,1.98668242192666,2.00263714744807,1.96243123913411,1.99434069017694,484182.569586107,0.0,1.0
1993-04-15,31.75,32.25,31.0,31.0,54000,2.02625014121977,2.0581595922626,1.97838596465552,1.97838596465552,846144.29636407,0.0,1.0
1993-04-16,31.25,31.88,31.0,31.75,37700,1.99434069017694,2.03454659849091,1.97838596465552,2.02625014121977,590734.073572693,0.0,1.0
1993-04-19,30.63,31.13,30.25,31.13,84600,1.95477297088383,1.98668242192666,1.93052178809128,1.98668242192666,1325626.06430371,0.0,1.0
1993-04-20,30.63,31.25,30.25,30.88,39500,1.95477297088383,1.99434069017694,1.93052178809128,1.97072769640524,618938.883451495,0.0,1.0
1993-04-21,29.63,30.38,29.5,30.38,88200,1.89095406879817,1.93881824536241,1.88265761152703,1.93881824536241,1382035.68406131,0.0,1.0
1993-04-22,29.38,29.88,29.25,29.75,55400,1.87499934327675,1.90690879431958,1.86670288600561,1.89861233704845,868081.37071425,0.0,1.0
1993-04-23,29.38,29.5,28.88,29.38,42100,1.87499934327675,1.88265761152703,1.84308989223392,1.87499934327675,659679.164387544,0.0,1.0
1993-04-26,29.25,29.38,28.88,29.38,64500,1.86670288600561,1.87499934327675,1.84308989223392,1.87499934327675,1010672.35399042,0.0,1.0
1993-04-27,28.0,28.5,27.25,28.5,145200,1.81615831555377,1.8485897140458,1.76751121781572,1.8485897140458,2238571.36527239,0.458,1.0
1993-04-28,28.13,28.5,27.25,27.88,117200,1.8245904791617,1.8485897140458,1.76751121781572,1.80837477991568,1806890.93670746,0.0,1.0
1993-04-29,27.75,28.5,27.63,28.38,78900,1.79994261630775,1.8485897140458,1.79215908066967,1.84080617840771,1216413.7790633,0.0,1.0
1993-04-30,28.25,28.5,27.63,27.75,127000,1.83237401479979,1.8485897140458,1.79215908066967,1.79994261630775,1957979.08670518,0.0,1.0
1993-05-03,28.5,28.5,28.13,28.5,30900,1.8485897140458,1.8485897140458,1.8245904791617,1.8485897140458,476390.187237719,0.0,1.0
1993-05-04,28.0,28.5,27.88,28.5,55000,1.81615831555377,1.8485897140458,1.80837477991568,1.8485897140458,847943.698966813,0.0,1.0
1993-05-05,29.0,29.0,28.0,28.13,57900,1.88102111253783,1.88102111253783,1.81615831555377,1.8245904791617,892653.45763961,0.0,1.0
1993-05-06,29.0,29.38,28.63,29.13,34600,1.88102111253783,1.90566897539178,1.85702187765373,1.88945327614576,533433.672440941,0.0,1.0
1993-05-07,28.88,29.38,28.63,29.0,39300,1.87323757689975,1.90566897539178,1.85702187765373,1.88102111253783,605894.315807194,0.0,1.0
1993-05-10,28.38,28.88,28.0,28.88,76400,1.84080617840771,1.87323757689975,1.81615831555377,1.87323757689975,1177870.88365572,0.0,1.0
1993-05-11,27.75,28.38,27.63,28.38,45500,1.79994261630775,1.84080617840771,1.79215908066967,1.84080617840771,701480.696418001,0.0,1.0
1993-05-12,28.25,28.38,27.63,27.63,25100,1.83237401479979,1.84080617840771,1.79215908066967,1.79215908066967,386970.669892126,0.0,1.0
1993-05-13,28.75,28.75,27.75,28.13,36300,1.86480541329182,1.86480541329182,1.79994261630775,1.8245904791617,559642.841318096,0.0,1.0
1993-05-14,28.5,28.75,28.5,28.75,52100,1.8485897140458,1.86480541329182,1.8485897140458,1.86480541329182,803233.940294018,0.0,1.0
1993-05-17,28.75,28.75,28.5,28.5,19900,1.86480541329182,1.86480541329182,1.8485897140458,1.8485897140458,306801.447444356,0.0,1.0
1993-05-18,28.75,28.88,28.5,28.63,45300,1.86480541329182,1.87323757689975,1.8485897140458,1.85702187765373,698397.264785392,0.0,1.0
1993-05-19,28.63,28.88,28.5,28.5,38100,1.85702187765373,1.87323757689975,1.8485897140458,1.8485897140458,587393.726011556,0.0,1.0
1993-05-20,28.75,29.0,28.5,28.63,24600,1.86480541329182,1.88102111253783,1.8485897140458,1.85702187765373,379262.09081061,0.0,1.0
1993-05-21,28.13,28.63,27.75,28.5,106900,1.8245904791617,1.85702187765373,1.79994261630775,1.8485897140458,1648094.20762822,0.0,1.0
1993-05-24,28.75,28.88,28.38,28.38,45200,1.86480541329182,1.87323757689975,1.84080617840771,1.84080617840771,696855.548969089,0.0,1.0
1993-05-25,28.63,28.88,28.5,28.75,26100,1.85702187765373,1.87323757689975,1.8485897140458,1.86480541329182,402387.82805516,0.0,1.0
1993-05-26,28.63,28.75,28.25,28.38,23500,1.85702187765373,1.86480541329182,1.83237401479979,1.84080617840771,362303.216831275,0.0,1.0
1993-05-27,28.13,28.63,28.13,28.63,23200,1.8245904791617,1.85702187765373,1.8245904791617,1.85702187765373,357678.069382364,0.0,1.0
1993-05-28,28.38,28.5,28.13,28.38,25900,1.84080617840771,1.8485897140458,1.8245904791617,1.84080617840771,399304.396422555,0.0,1.0
1993-06-01,28.63,28.63,28.13,28.38,35600,1.85702187765373,1.85702187765373,1.8245904791617,1.84080617840771,548850.830603973,0.0,1.0
1993-06-02,28.13,28.63,28.0,28.63,39400,1.8245904791617,1.85702187765373,1.81615831555377,1.85702187765373,607436.031623498,0.0,1.0
1993-06-03,27.75,28.38,27.63,28.38,77900,1.79994261630775,1.84080617840771,1.79215908066967,1.84080617840771,1200996.62090027,0.0,1.0
1993-06-04,27.75,27.88,27.5,27.75,44200,1.79994261630775,1.80837477991568,1.78372691706174,1.79994261630775,681438.390806059,0.0,1.0
1993-06-07,27.88,28.25,27.75,27.88,38600,1.80837477991568,1.83237401479979,1.79994261630775,1.80837477991568,595102.305093073,0.0,1.0
1993-06-08,27.63,27.88,27.5,27.88,37500,1.79215908066967,1.80837477991568,1.78372691706174,1.80837477991568,578143.431113735,0.0,1.0
1993-06-09,27.63,27.75,27.5,27.75,24200,1.79215908066967,1.79994261630775,1.78372691706174,1.79994261630775,373095.227545397,0.0,1.0
1993-06-10,28.0,28.0,27.63,27.75,21300,1.81615831555377,1.81615831555377,1.79215908066967,1.79994261630775,328385.468872602,0.0,1.0
1993-06-11,28.38,28.38,28.0,28.0,48800,1.84080617840771,1.84080617840771,1.81615831555377,1.81615831555377,752357.31835601,0.0,1.0
1993-06-14,28.25,28.88,27.88,28.63,46600,1.83237401479979,1.87323757689975,1.80837477991568,1.85702187765373,718439.570397334,0.0,1.0
1993-06-15,28.25,28.5,28.0,28.38,25900,1.83237401479979,1.8485897140458,1.81615831555377,1.84080617840771,399304.396422553,0.0,1.0
1993-06-16,28.38,28.5,27.88,28.13,42900,1.84080617840771,1.8485897140458,1.80837477991568,1.8245904791617,661396.085194115,0.0,1.0
1993-06-17,29.5,29.5,28.38,28.5,24200,1.91345251102986,1.91345251102986,1.84080617840771,1.8485897140458,373095.227545399,0.0,1.0
1993-06-18,29.38,29.5,29.13,29.38,55000,1.90566897539178,1.91345251102986,1.88945327614576,1.90566897539178,847943.698966812,0.0,1.0
1993-06-21,29.63,29.88,29.38,29.38,32700,1.92188467463779,1.93810037388381,1.90566897539178,1.90566897539178,504141.071931179,0.0,1.0
1993-06-22,29.63,29.75,29.25,29.38,39400,1.92188467463779,1.92966821027588,1.89723681178385,1.90566897539178,607436.0316235,0.0,1.0
1993-06-23,28.25,29.38,28.25,29.38,84300,1.83237401479979,1.90566897539178,1.83237401479979,1.90566897539178,1299666.43314368,0.0,1.0
1993-06-24,28.38,29.0,28.13,28.5,76900,1.84080617840771,1.88102111253783,1.8245904791617,1.8485897140458,1185579.46273724,0.0,1.0
1993-06-25,28.88,29.0,28.13,28.13,30000,1.87323757689975,1.88102111253783,1.8245904791617,1.8245904791617,462514.744890988,0.0,1.0
1993-06-28,29.0,29.0,28.5,28.75,27100,1.88102111253783,1.88102111253783,1.8485897140458,1.86480541329182,417804.986218194,0.0,1.0
1993-06-29,29.0,29.25,28.75,29.0,41000,1.88102111253783,1.89723681178385,1.86480541329182,1.88102111253783,632103.484684353,0.0,1.0
1993-06-30,29.25,29.88,29.13,29.25,53800,1.89723681178385,1.93810037388381,1.88945327614576,1.89723681178385,829443.109171173,0.0,1.0
1993-07-01,29.5,29.88,29.38,29.5,17900,1.91345251102986,1.93810037388381,1.90566897539178,1.91345251102986,275967.131118291,0.0,1.0
1993-07-02,29.75,30.0,29.63,29.75,21000,1.92966821027588,1.9458839095219,1.92188467463779,1.92966821027588,323760.321423692,0.0,1.0
1993-07-06,29.88,30.13,29.63,29.63,12700,1.93810037388381,1.95431607312982,1.92188467463779,1.92188467463779,195797.908670518,0.0,1.0
1993-07-07,30.5,30.5,29.63,29.63,18900,1.97831530801393,1.97831530801393,1.92188467463779,1.92188467463779,291384.289281323,0.0,1.0
1993-07-08,30.63,31.25,30.38,30.5,34200,1.98674747162186,2.02696240575197,1.97053177237584,1.97831530801393,527266.809175726,0.0,1.0
1993-07-09,30.38,30.75,30.13,30.5,24400,1.97053177237584,1.99453100725994,1.95431607312982,1.97831530801393,376178.659178004,0.0,1.0
1993-07-12,30.5,30.5,30.25,30.38,31600,1.97831530801393,1.97831530801393,1.96209960876791,1.97053177237584,487182.197951841,0.0,1.0
1993-07-13,30.5,30.75,30.13,30.5,60600,1.97831530801393,1.99453100725994,1.95431607312982,1.97831530801393,934279.784679797,0.0,1.0
1993-07-14,30.0,30.5,29.88,30.5,20600,1.9458839095219,1.97831530801393,1.93810037388381,1.97831530801393,317593.458158478,0.0,1.0
1993-07-15,30.25,30.25,29.25,29.5,38100,1.96209960876791,1.96209960876791,1.89723681178385,1.91345251102986,587393.726011557,0.0,1.0
1993-07-16,30.0,30.5,30.0,30.25,25900,1.9458839095219,1.97831530801393,1.9458839095219,1.96209960876791,399304.396422553,0.0,1.0
1993-07-19,30.75,30.88,30.25,30.25,40000,1.99453100725994,2.00296317086787,1.96209960876791,1.96209960876791,616686.32652132,0.0,1.0
1993-07-20,31.25,31.25,30.75,30.88,41100,2.02696240575197,2.02696240575197,1.99453100725994,2.00296317086787,633645.200500657,0.0,1.0
1993-07-21,31.38,31.38,31.0,31.38,47100,2.0353945693599,2.0353945693599,2.01074670650596,2.0353945693599,726148.149478854,0.0,1.0
1993-07-22,30.75,31.5,30.63,31.5,38700,1.99453100725994,2.04317810499799,1.98674747162186,2.04317810499799,596644.020909377,0.0,1.0
1993-07-23,30.63,31.0,30.63,30.75,20300,1.98674747162186,2.01074670650596,1.98674747162186,1.99453100725994,312968.310709568,0.0,1.0
1993-07-26,30.88,31.0,30.63,30.75,14400,2.00296317086787,2.01074670650596,1.98674747162186,1.99453100725994,222007.077547675,0.0,1.0
1993-07-27,30.38,31.0,30.38,31.0,34200,1.97053177237584,2.01074670650596,1.97053177237584,2.01074670650596,527266.809175727,0.0,1.0
1993-07-28,30.75,30.88,29.75,29.88,31200,2.02469220785753,2.03325188223222,1.95884855882152,1.9674082331962,473849.801108885,0.465,1.0
1993-07-29,31.13,31.25,30.75,30.88,14500,2.04971279449122,2.05761403237554,2.02469220785753,2.03325188223222,220218.657566629,0.0,1.0
1993-07-30,30.63,31.13,30.5,31.13,49900,2.01679096997321,2.04971279449122,2.00823129559853,2.04971279449122,757855.93190171,0.0,1.0
1993-08-02,30.38,30.75,30.25,30.75,23200,2.00033005771421,2.02469220785753,1.99177038333952,2.02469220785753,352349.852106606,0.0,1.0
1993-08-03,30.38,30.5,30.0,30.38,639300,2.00033005771421,2.00823129559853,1.97530947108052,2.00033005771421,9709364.67464453,0.0,1.0
1993-08-04,30.25,30.38,30.0,30.25,47300,1.99177038333952,2.00033005771421,1.97530947108052,1.99177038333952,718368.448475971,0.0,1.0
1993-08-05,30.25,30.5,30.25,30.5,13300,1.99177038333952,2.00823129559853,1.99177038333952,2.00823129559853,201993.665216288,0.0,1.0
1993-08-06,30.5,30.5,30.13,30.5,16000,2.00823129559853,2.00823129559853,1.9838691454552,2.00823129559853,242999.898004556,0.0,1.0
1993-08-09,30.5,30.5,30.25,30.38,13600,2.00823129559853,2.00823129559853,1.99177038333952,2.00033005771421,206549.913303873,0.0,1.0
1993-08-10,30.38,30.38,29.88,30.13,37200,2.00033005771421,2.00033005771421,1.9674082331962,1.9838691454552,564974.762860592,0.0,1.0
1993-08-11,30.25,30.5,29.88,30.13,20600,1.99177038333952,2.00823129559853,1.9674082331962,1.9838691454552,312862.368680867,0.0,1.0
1993-08-12,29.63,30.38,29.63,30.25,18400,1.95094732093719,2.00033005771421,1.95094732093719,1.99177038333952,279449.88270524,0.0,1.0
1993-08-13,29.75,30.0,29.5,29.88,29700,1.95884855882152,1.97530947108052,1.94238764656251,1.9674082331962,451068.560670956,0.0,1.0
1993-08-16,30.13,30.25,29.5,29.88,24300,1.9838691454552,1.99177038333952,1.94238764656251,1.9674082331962,369056.09509442,0.0,1.0
1993-08-17,29.75,30.25,29.5,30.25,68300,1.95884855882152,1.99177038333952,1.94238764656251,1.99177038333952,1037305.81460695,0.0,1.0
1993-08-18,29.88,29.88,29.38,29.5,38500,1.9674082331962,1.9674082331962,1.93448640867819,1.94238764656251,584718.504573462,0.0,1.0
1993-08-19,29.88,30.13,29.88,30.13,36800,1.9674082331962,1.9838691454552,1.9674082331962,1.9838691454552,558899.765410478,0.0,1.0
1993-08-20,29.5,30.0,29.0,30.0,71600,1.94238764656251,1.97530947108052,1.9094658220445,1.97530947108052,1087424.54357039,0.0,1.0
1993-08-23,29.63,29.88,29.5,29.75,30900,1.95094732093719,1.9674082331962,1.94238764656251,1.95884855882152,469293.5530213,0.0,1.0
1993-08-24,29.88,30.0,29.63,29.88,19700,1.9674082331962,1.97530947108052,1.95094732093719,1.9674082331962,299193.624418109,0.0,1.0
1993-08-25,30.25,30.25,29.75,29.88,25800,1.99177038333952,1.99177038333952,1.95884855882152,1.9674082331962,391837.335532348,0.0,1.0
1993-08-26,30.0,30.38,30.0,30.13,20900,1.97530947108052,2.00033005771421,1.97530947108052,1.9838691454552,317418.616768451,0.0,1.0
1993-08-27,30.13,30.5,30.0,30.25,28900,1.9838691454552,2.00823129559853,1.97530947108052,1.99177038333952,438918.56577073,0.0,1.0
1993-08-30,29.5,30.13,29.38,30.13,41400,1.94238764656251,1.9838691454552,1.93448640867819,1.9838691454552,628762.236086789,0.0,1.0
1993-08-31,28.75,29.75,28.75,28.88,111900,1.8930049097855,1.95884855882152,1.8930049097855,1.90156458416018,1699480.53666936,0.0,1.0
1993-09-01,28.88,29.38,28.25,28.5,75900,1.90156458416018,1.93448640867819,1.86008308526749,1.87654399752649,1152730.76615911,0.0,1.0
1993-09-02,29.13,29.25,28.63,29.13,38600,1.91802549641918,1.92592673430351,1.88510367190118,1.91802549641918,586237.253935993,0.0,1.0
1993-09-03,29.38,29.5,28.88,29.0,32300,1.93448640867819,1.94238764656251,1.90156458416018,1.9094658220445,490556.044096697,0.0,1.0
1993-09-07,29.63,29.63,29.38,29.38,21500,1.95094732093719,1.95094732093719,1.93448640867819,1.93448640867819,326531.112943623,0.0,1.0
1993-09-08,29.5,29.63,29.38,29.38,20500,1.94238764656251,1.95094732093719,1.93448640867819,1.93448640867819,311343.619318338,0.0,1.0
1993-09-09,29.25,29.5,29.0,29.5,23700,1.92592673430351,1.94238764656251,1.9094658220445,1.94238764656251,359943.598919248,0.0,1.0
1993-09-10,29.75,29.75,28.88,29.0,37500,1.95884855882152,1.95884855882152,1.90156458416018,1.9094658220445,569531.010948177,0.0,1.0
1993-09-13,29.5,29.75,29.13,29.5,24200,1.94238764656251,1.95884855882152,1.91802549641918,1.94238764656251,367537.345731891,0.0,1.0
1993-09-14,29.5,29.5,29.0,29.25,37600,1.94238764656251,1.94238764656251,1.9094658220445,1.92592673430351,571049.760310707,0.0,1.0
1993-09-15,29.5,29.5,29.25,29.5,23000,1.94238764656251,1.94238764656251,1.92592673430351,1.94238764656251,349312.35338155,0.0,1.0
1993-09-16,29.38,29.5,29.0,29.25,23600,1.93448640867819,1.94238764656251,1.9094658220445,1.92592673430351,358424.84955672,0.0,1.0
1993-09-17,29.5,29.63,29.13,29.5,22300,1.94238764656251,1.95094732093719,1.91802549641918,1.94238764656251,338681.10784385,0.0,1.0
1993-09-20,29.38,29.5,29.25,29.25,11700,1.93448640867819,1.94238764656251,1.92592673430351,1.92592673430351,177693.675415832,0.0,1.0
1993-09-21,29.25,29.5,29.0,29.38,29900,1.92592673430351,1.94238764656251,1.9094658220445,1.93448640867819,454106.059396014,0.0,1.0
1993-09-22,29.38,29.5,28.75,28.88,38400,1.93448640867819,1.94238764656251,1.8930049097855,1.90156458416018,583199.755210934,0.0,1.0
1993-09-23,29.5,30.0,29.25,29.5,35600,1.94238764656251,1.97530947108052,1.92592673430351,1.94238764656251,540674.773060138,0.0,1.0
1993-09-24,29.88,29.88,29.5,29.75,84700,1.9674082331962,1.9674082331962,1.94238764656251,1.95884855882152,1286380.71006162,0.0,1.0
1993-09-27,30.0,30.25,29.88,30.0,31700,1.97530947108052,1.99177038333952,1.9674082331962,1.97530947108052,481443.547921527,0.0,1.0
1993-09-28,30.75,31.0,29.88,29.88,57300,2.02469220785753,2.04115312011654,1.9674082331962,1.9674082331962,870243.384728818,0.0,1.0
1993-09-29,31.13,31.63,30.63,30.63,19900,2.04971279449122,2.08263461900923,2.01679096997321,2.01679096997321,302231.123143167,0.0,1.0
1993-09-30,31.13,31.63,31.0,31.13,19800,2.04971279449122,2.08263461900923,2.04115312011654,2.04971279449122,300712.373780638,0.0,1.0
1993-10-01,31.13,31.38,30.75,30.88,14000,2.04971279449122,2.06617370675022,2.02469220785753,2.03325188223222,212624.910753987,0.0,1.0
1993-10-04,31.25,31.38,31.0,31.13,39800,2.05761403237554,2.06617370675022,2.04115312011654,2.04971279449122,604462.246286334,0.0,1.0
1993-10-05,30.75,31.25,30.75,31.0,30400,2.02469220785753,2.05761403237554,2.02469220785753,2.04115312011654,461699.806208657,0.0,1.0
1993-10-06,31.63,31.63,31.0,31.0,20200,2.08263461900923,2.08263461900923,2.04115312011654,2.04115312011654,306787.371230752,0.0,1.0
1993-10-07,31.75,32.13,31.25,31.63,41700,2.09053585689355,2.11555644352724,2.05761403237554,2.08263461900923,633318.484174374,0.0,1.0
1993-10-08,31.38,32.25,31.13,32.13,21500,2.06617370675022,2.12345768141156,2.04971279449122,2.11555644352724,326531.112943623,0.0,1.0
1993-10-11,31.75,32.13,31.25,31.38,16800,2.09053585689355,2.11555644352724,2.05761403237554,2.06617370675022,255149.892904784,0.0,1.0
1993-10-12,32.25,32.38,31.75,32.13,40200,2.12345768141156,2.13201735578624,2.09053585689355,2.11555644352724,610537.243736447,0.0,1.0
1993-10-13,32.25,32.75,32.0,32.5,75900,2.12345768141156,2.15637950592957,2.10699676915255,2.13991859367056,1152730.76615911,0.0,1.0
1993-10-14,32.63,32.75,32.25,32.38,70600,2.14847826804525,2.15637950592957,2.12345768141156,2.13201735578624,1072237.0499451,0.0,1.0
1993-10-15,32.75,32.88,32.38,32.75,26900,2.15637950592957,2.16493918030425,2.13201735578624,2.15637950592957,408543.578520159,0.0,1.0
1993-10-18,33.25,33.25,32.63,32.75,18600,2.18930133044758,2.18930133044758,2.14847826804525,2.15637950592957,282487.381430296,0.0,1.0
1993-10-19,33.5,33.63,33.13,33.38,29800,2.20576224270658,2.21432191708126,2.18140009256325,2.19786100482226,452587.310033486,0.0,1.0
1993-10-20,33.13,33.63,33.13,33.63,21900,2.18140009256325,2.21432191708126,2.18140009256325,2.21432191708126,332606.110393737,0.0,1.0
1993-10-21,33.25,33.5,33.0,33.38,24100,2.18930133044758,2.20576224270658,2.17284041818857,2.19786100482226,366018.596369362,0.0,1.0
1993-10-22,33.13,33.38,32.75,33.0,42200,2.18140009256325,2.19786100482226,2.15637950592957,2.17284041818857,640912.230987018,0.0,1.0
1993-10-25,32.88,33.0,32.75,33.0,40200,2.16493918030425,2.17284041818857,2.15637950592957,2.17284041818857,610537.243736447,0.0,1.0
1993-10-26,32.38,32.88,32.38,32.75,69800,2.13201735578624,2.16493918030425,2.13201735578624,2.15637950592957,1060087.05504488,0.0,1.0
1993-10-27,32.75,32.75,32.38,32.5,22100,2.15637950592957,2.15637950592957,2.13201735578624,2.13991859367056,335643.609118793,0.0,1.0
1993-10-28,31.25,32.25,31.13,32.25,75500,2.08875807836958,2.1555983368774,2.08073724734864,2.1555983368774,1129558.76720853,0.473,1.0
1993-10-29,30.88,31.25,30.0,31.13,39900,2.06402718272168,2.08875807836958,2.00520775523479,2.08073724734864,596945.626643979,0.0,1.0
1993-11-01,31.0,31.13,30.88,30.88,18500,2.07204801374262,2.08073724734864,2.06402718272168,2.06402718272168,276779.300574276,0.0,1.0
1993-11-02,30.88,31.0,30.63,31.0,624500,2.06402718272168,2.07204801374262,2.04731711809473,2.07204801374262,9343171.5247911,0.0,1.0
1993-11-03,30.63,31.0,30.63,31.0,19200,2.04731711809473,2.07204801374262,2.04731711809473,2.07204801374262,287252.030866275,0.0,1.0
1993-11-04,29.75,30.75,29.75,30.5,76800,1.98849769060784,2.05533794911566,1.98849769060784,2.03862788448871,1149008.1234651,0.0,1.0
1993-11-05,30.0,30.38,29.5,29.5,43300,2.00520775523479,2.03060705346777,1.97178762598088,1.97178762598088,647813.17377655,0.0,1.0
1993-11-08,29.75,30.0,29.75,29.88,31900,1.98849769060784,2.00520775523479,1.98849769060784,1.99718692421386,477257.280449697,0.0,1.0
1993-11-09,29.63,30.0,29.63,29.75,41400,1.9804768595869,2.00520775523479,1.9804768595869,1.98849769060784,619387.191555406,0.0,1.0
1993-11-10,29.88,30.0,29.63,29.88,21300,1.99718692421386,2.00520775523479,1.9804768595869,1.99718692421386,318670.221742274,0.0,1.0
1993-11-11,30.0,30.0,29.63,29.75,16200,2.00520775523479,2.00520775523479,1.9804768595869,1.98849769060784,242368.90104342,0.0,1.0
1993-11-12,29.75,30.0,29.63,29.88,31300,1.98849769060784,2.00520775523479,1.9804768595869,1.99718692421386,468280.654485126,0.0,1.0
1993-11-15,29.0,29.88,29.0,29.75,38900,1.93836749672697,1.99718692421386,1.93836749672697,1.98849769060784,581984.583369693,0.0,1.0
1993-11-16,28.63,29.38,28.5,29.0,54100,1.91363660107907,1.96376679495994,1.90494736747305,1.93836749672697,809392.441138829,0.0,1.0
1993-11-17,28.0,28.88,27.88,28.88,56700,1.87152723821914,1.93034666570603,1.8635064071982,1.93034666570603,848291.15365197,0.0,1.0
1993-11-18,28.5,28.75,28.0,28.0,110600,1.90494736747305,1.92165743210001,1.87152723821914,1.87152723821914,1654691.38613594,0.0,1.0
1993-11-19,28.5,28.63,28.0,28.63,57400,1.90494736747305,1.91363660107907,1.87152723821914,1.91363660107907,858763.883943971,0.0,1.0
1993-11-22,27.5,28.5,26.5,28.5,86200,1.83810710896523,1.90494736747305,1.7712668504574,1.90494736747305,1289641.93024338,0.0,1.0
1993-11-23,27.5,27.75,27.25,27.63,43700,1.83810710896523,1.85481717359219,1.82139704433827,1.84679634257125,653797.591086262,0.0,1.0
1993-11-24,28.0,28.0,27.63,27.75,25500,1.87152723821914,1.87152723821914,1.84679634257125,1.85481717359219,381506.603494272,0.0,1.0
1993-11-26,28.0,28.0,27.88,28.0,17000,1.87152723821914,1.87152723821914,1.8635064071982,1.87152723821914,254337.735662848,0.0,1.0
1993-11-29,27.63,28.25,27.63,28.25,21200,1.84679634257125,1.8882373028461,1.84679634257125,1.8882373028461,317174.117414845,0.0,1.0
1993-11-30,27.75,28.0,27.5,27.88,39500,1.85481717359219,1.87152723821914,1.83810710896523,1.8635064071982,590961.209334263,0.0,1.0
1993-12-01,28.0,28.25,27.75,28.0,24700,1.87152723821914,1.8882373028461,1.85481717359219,1.87152723821914,369537.768874844,0.0,1.0
1993-12-02,28.0,28.0,27.75,27.75,60300,1.87152723821914,1.87152723821914,1.85481717359219,1.85481717359219,902150.909439397,0.0,1.0
1993-12-03,27.25,28.0,27.25,28.0,45600,1.82139704433827,1.87152723821914,1.82139704433827,1.87152723821914,682223.573307405,0.0,1.0
1993-12-06,28.0,28.0,27.5,27.63,55600,1.87152723821914,1.87152723821914,1.83810710896523,1.84679634257125,831834.006050257,0.0,1.0
1993-12-07,27.63,28.0,27.13,28.0,69900,1.84679634257125,1.87152723821914,1.81337621331733,1.87152723821914,1045776.92487253,0.0,1.0
1993-12-08,27.63,27.75,27.5,27.75,26400,1.84679634257125,1.85481717359219,1.83810710896523,1.85481717359219,394971.542441128,0.0,1.0
1993-12-09,27.5,27.75,27.25,27.38,52900,1.83810710896523,1.85481717359219,1.82139704433827,1.83008627794429,791439.189209685,0.0,1.0
1993-12-10,27.0,27.5,26.88,27.5,17100,1.80468697971132,1.83810710896523,1.79666614869038,1.83810710896523,255833.839990276,0.0,1.0
1993-12-13,27.13,27.25,26.63,27.25,124600,1.81337621331733,1.82139704433827,1.77995608406342,1.82139704433827,1864145.99197594,0.0,1.0
1993-12-14,27.0,27.25,27.0,27.25,36200,1.80468697971132,1.82139704433827,1.80468697971132,1.82139704433827,541589.766529122,0.0,1.0
1993-12-15,26.25,27.13,26.0,26.75,89700,1.75455678583045,1.81337621331733,1.73784672120349,1.78797691508436,1342005.58170338,0.0,1.0
1993-12-16,25.75,26.25,25.0,26.25,72400,1.72113665657653,1.75455678583045,1.67100646269566,1.75455678583045,1083179.53305825,0.0,1.0
1993-12-17,26.88,27.0,26.0,26.0,34800,1.79666614869038,1.80468697971132,1.73784672120349,1.73784672120349,520644.305945123,0.0,1.0
1993-12-20,27.38,27.63,26.63,26.63,31000,1.83008627794429,1.84679634257125,1.77995608406342,1.77995608406342,463792.34150284,0.0,1.0
1993-12-21,27.75,27.75,27.5,27.63,43900,1.85481717359219,1.85481717359219,1.83810710896523,1.84679634257125,656789.799741118,0.0,1.0
1993-12-22,27.5,27.75,27.38,27.75,32800,1.83810710896523,1.85481717359219,1.83008627794429,1.85481717359219,490722.219396553,0.0,1.0
1993-12-23,27.38,27.75,27.38,27.63,123100,1.83008627794429,1.85481717359219,1.83008627794429,1.84679634257125,1841704.4270645,0.0,1.0
1993-12-27,27.38,27.75,27.25,27.5,10500,1.83008627794429,1.85481717359219,1.82139704433827,1.83810710896523,157090.954379994,0.0,1.0
1993-12-28,26.5,27.38,26.5,27.38,17900,1.7712668504574,1.83008627794429,1.7712668504574,1.83008627794429,267802.674609705,0.0,1.0
1993-12-29,27.13,27.13,26.38,26.63,104600,1.81337621331733,1.81337621331733,1.76324601943646,1.77995608406342,1564925.12649023,0.0,1.0
1993-12-30,27.38,27.63,26.63,27.13,31400,1.83008627794429,1.84679634257125,1.77995608406342,1.81337621331733,469776.758812554,0.0,1.0
1993-12-31,27.13,27.5,27.13,27.38,14700,1.81337621331733,1.83810710896523,1.81337621331733,1.83008627794429,219927.336131992,0.0,1.0
1994-01-03,27.5,27.75,27.25,27.25,46100,1.83810710896523,1.85481717359219,1.82139704433827,1.82139704433827,689704.094944546,0.0,1.0
1994-01-04,27.63,27.75,27.25,27.63,187900,1.84679634257125,1.85481717359219,1.82139704433827,1.84679634257125,2811180.03123818,0.0,1.0
1994-01-05,27.75,27.88,27.5,27.63,75100,1.85481717359219,1.8635064071982,1.83810710896523,1.84679634257125,1123574.34989881,0.0,1.0
1994-01-06,27.75,27.88,27.63,27.75,127300,1.85481717359219,1.8635064071982,1.84679634257125,1.85481717359219,1904540.8088165,0.0,1.0
1994-01-07,27.75,27.88,27.25,27.88,46300,1.85481717359219,1.8635064071982,1.82139704433827,1.8635064071982,692696.303599402,0.0,1.0
1994-01-10,27.75,27.88,27.25,27.5,34700,1.85481717359219,1.8635064071982,1.82139704433827,1.83810710896523,519148.201617694,0.0,1.0
1994-01-11,27.75,27.88,27.5,27.75,29000,1.85481717359219,1.8635064071982,1.83810710896523,1.85481717359219,433870.254954269,0.0,1.0
1994-01-12,27.25,27.63,27.25,27.63,30600,1.82139704433827,1.84679634257125,1.82139704433827,1.84679634257125,457807.924193127,0.0,1.0
1994-01-13,28.75,29.0,27.38,27.5,53700,1.92165743210001,1.93836749672697,1.83008627794429,1.83810710896523,803408.023829115,0.0,1.0
1994-01-14,29.0,29.5,28.5,29.25,35000,1.93836749672697,1.97178762598088,1.90494736747305,1.95507756135392,523636.514599981,0.0,1.0
1994-01-17,29.25,29.5,28.75,29.25,27000,1.95507756135392,1.97178762598088,1.92165743210001,1.95507756135392,403948.168405701,0.0,1.0
1994-01-18,29.75,29.88,29.13,29.38,35400,1.98849769060784,1.99718692421386,1.94705673033299,1.96376679495994,529620.931909695,0.0,1.0
1994-01-19,29.25,29.75,29.13,29.75,26400,1.95507756135392,1.98849769060784,1.94705673033299,1.98849769060784,394971.54244113,0.0,1.0
1994-01-20,28.75,29.38,28.5,29.38,33700,1.92165743210001,1.96376679495994,1.90494736747305,1.96376679495994,504187.158343411,0.0,1.0
1994-01-21,28.63,28.75,28.38,28.5,33100,1.91363660107907,1.92165743210001,1.89692653645212,1.90494736747305,495210.53237884,0.0,1.0
1994-01-24,29.0,29.13,28.63,28.88,43000,1.93836749672697,1.94705673033299,1.91363660107907,1.93034666570603,643324.860794262,0.0,1.0
1994-01-25,28.63,29.25,28.25,29.25,28200,1.91363660107907,1.95507756135392,1.8882373028461,1.95507756135392,421901.420334842,0.0,1.0
1994-01-26,28.63,28.63,28.25,28.25,35200,1.91363660107907,1.91363660107907,1.8882373028461,1.8882373028461,526628.723254839,0.0,1.0
1994-01-27,29.13,29.13,28.25,28.63,26500,1.94705673033299,1.94705673033299,1.8882373028461,1.91363660107907,396467.646768556,0.0,1.0
1994-01-28,28.38,28.63,28.25,28.63,21900,1.92900986053587,1.94600254782037,1.92017366314794,1.94600254782037,322197.419886358,0.48,1.0
1994-01-31,28.75,29.0,28.5,28.63,27500,1.95415903771693,1.97115172500142,1.93716635043243,1.94600254782037,404585.80122716,0.0,1.0
1994-02-01,28.25,28.75,28.0,28.63,57500,1.92017366314794,1.95415903771693,1.90318097586344,1.94600254782037,845952.129838607,0.0,1.0
1994-02-02,28.38,28.38,28.0,28.0,27900,1.92900986053587,1.92900986053587,1.90318097586344,1.90318097586344,410470.685608647,0.0,1.0
1994-02-03,28.0,28.5,27.75,28.38,36900,1.90318097586344,1.93716635043243,1.88618828857895,1.92900986053587,542880.584192081,0.0,1.0
1994-02-04,27.88,28.25,27.63,27.88,28800,1.89502448596688,1.92017366314794,1.87803179868239,1.89502448596688,423711.675466991,0.0,1.0
1994-02-07,28.13,28.63,27.5,27.88,28200,1.91201717325138,1.94600254782037,1.86919560129445,1.89502448596688,414884.348894761,0.0,1.0
1994-02-08,28.63,28.63,28.13,28.38,38000,1.94600254782037,1.94600254782037,1.91201717325138,1.92900986053587,559064.016241167,0.0,1.0
1994-02-09,29.25,29.25,28.5,28.63,42400,1.98814441228592,1.98814441228592,1.93716635043243,1.94600254782037,623797.744437512,0.0,1.0
1994-02-10,29.75,29.75,29.13,29.25,39500,2.02212978685491,2.02212978685491,1.97998792238936,1.98814441228592,581132.332671739,0.0,1.0
1994-02-11,29.75,29.75,29.5,29.75,21600,2.02212978685491,2.02212978685491,2.00513709957041,2.02212978685491,317783.756600242,0.0,1.0
1994-02-14,29.25,29.88,29.13,29.88,24600,1.98814441228592,2.03096598424284,1.97998792238936,2.03096598424284,361920.389461387,0.0,1.0
1994-02-15,29.13,29.88,29.0,29.13,21700,1.97998792238936,2.03096598424284,1.97115172500142,1.97998792238936,319254.977695614,0.0,1.0
1994-02-16,29.5,29.75,29.13,29.13,20600,2.00513709957041,2.02212978685491,1.97998792238936,1.97998792238936,303071.545646528,0.0,1.0
1994-02-17,29.63,29.75,29.25,29.75,57800,2.01397329695835,2.02212978685491,1.98814441228592,2.02212978685491,850365.793124723,0.0,1.0
1994-02-18,29.63,29.88,29.5,29.63,49300,2.01397329695835,2.03096598424284,2.00513709957041,2.01397329695835,725312.000018146,0.0,1.0
1994-02-22,30.0,30.0,29.63,30.0,66500,2.0391224741394,2.0391224741394,2.01397329695835,2.0391224741394,978362.028422044,0.0,1.0
1994-02-23,29.88,30.0,29.63,30.0,28100,2.03096598424284,2.0391224741394,2.01397329695835,2.0391224741394,413413.12779939,0.0,1.0
1994-02-24,30.0,30.5,29.63,29.88,47800,2.0391224741394,2.07310784870839,2.01397329695835,2.03096598424284,703243.683587574,0.0,1.0
1994-02-25,30.38,30.5,30.0,30.25,71500,2.06495135881183,2.07310784870839,2.0391224741394,2.0561151614239,1051923.08319062,0.0,1.0
1994-02-28,30.38,30.38,30.13,30.38,45400,2.06495135881183,2.06495135881183,2.04795867152734,2.06495135881183,667934.377298659,0.0,1.0
1994-03-01,30.0,30.25,29.88,30.25,80000,2.0391224741394,2.0561151614239,2.03096598424284,2.0561151614239,1176976.8762972,0.0,1.0
1994-03-02,30.38,30.5,29.63,29.75,37900,2.06495135881183,2.07310784870839,2.01397329695835,2.02212978685491,557592.795145797,0.0,1.0
1994-03-03,30.63,30.88,30.0,30.5,33900,2.08194404609633,2.09893673338082,2.0391224741394,2.07310784870839,498743.951330936,0.0,1.0
1994-03-04,30.63,30.63,30.13,30.25,30300,2.08194404609633,2.08194404609633,2.04795867152734,2.0561151614239,445779.991897562,0.0,1.0
1994-03-07,31.88,32.0,30.5,30.63,89000,2.1669074825188,2.17506397241536,2.07310784870839,2.08194404609633,1309386.77488063,0.0,1.0
1994-03-08,31.5,31.88,31.25,31.63,36100,2.14107859784637,2.1669074825188,2.12408591056188,2.14991479523431,531110.815429109,0.0,1.0
1994-03-09,31.63,31.88,31.63,31.75,41600,2.14991479523431,2.1669074825188,2.14991479523431,2.15807128513087,612027.975674541,0.0,1.0
1994-03-10,31.5,31.88,31.38,31.5,22400,2.14107859784637,2.1669074825188,2.13292210794981,2.14107859784637,329553.525363215,0.0,1.0
1994-03-11,31.13,31.88,31.0,31.5,28100,2.11592942066532,2.1669074825188,2.10709322327738,2.14107859784637,413413.127799389,0.0,1.0
1994-03-14,31.13,31.38,30.88,31.0,25600,2.11592942066532,2.13292210794981,2.09893673338082,2.10709322327738,376632.600415102,0.0,1.0
1994-03-15,31.5,31.63,31.0,31.0,22400,2.14107859784637,2.14991479523431,2.10709322327738,2.10709322327738,329553.525363215,0.0,1.0
1994-03-16,31.75,31.88,31.13,31.25,24100,2.15807128513087,2.1669074825188,2.11592942066532,2.12408591056188,354564.283984529,0.0,1.0
1994-03-17,31.75,31.75,31.25,31.75,21600,2.15807128513087,2.15807128513087,2.12408591056188,2.15807128513087,317783.756600242,0.0,1.0
1994-03-18,31.63,31.88,31.5,31.75,18100,2.14991479523431,2.1669074825188,2.14107859784637,2.15807128513087,266291.01826224,0.0,1.0
1994-03-21,31.0,31.75,30.88,31.75,55200,2.10709322327738,2.15807128513087,2.09893673338082,2.15807128513087,812114.044645065,0.0,1.0
1994-03-22,31.0,31.25,30.88,31.13,19900,2.10709322327738,2.12408591056188,2.09893673338082,2.11592942066532,292772.997978927,0.0,1.0
1994-03-23,31.38,31.75,31.0,31.25,21400,2.13292210794981,2.15807128513087,2.10709322327738,2.12408591056188,314841.3144095,0.0,1.0
1994-03-24,31.5,31.63,30.88,31.5,23300,2.14107859784637,2.14991479523431,2.09893673338082,2.14107859784637,342794.515221558,0.0,1.0
1994-03-25,31.63,31.75,31.25,31.25,22700,2.14991479523431,2.15807128513087,2.12408591056188,2.12408591056188,333967.188649329,0.0,1.0
1994-03-28,31.38,31.75,31.0,31.75,33100,2.13292210794981,2.15807128513087,2.10709322327738,2.15807128513087,486974.182567965,0.0,1.0
1994-03-29,31.0,31.38,31.0,31.13,39800,2.10709322327738,2.13292210794981,2.10709322327738,2.11592942066532,585545.995957855,0.0,1.0
1994-03-30,30.88,31.0,30.5,30.75,72200,2.09893673338082,2.10709322327738,2.07310784870839,2.09010053599289,1062221.63085822,0.0,1.0
1994-03-31,30.5,30.88,30.5,30.88,108600,2.07310784870839,2.09893673338082,2.07310784870839,2.09893673338082,1597746.10957344,0.0,1.0
1994-04-04,30.13,30.38,29.5,30.25,42300,2.04795867152734,2.06495135881183,2.00513709957041,2.0561151614239,622326.523342141,0.0,1.0
1994-04-05,31.0,31.13,30.25,30.25,21800,2.10709322327738,2.11592942066532,2.0561151614239,2.0561151614239,320726.198790986,0.0,1.0
1994-04-06,31.5,31.88,30.75,30.75,81400,2.14107859784637,2.1669074825188,2.09010053599289,2.09010053599289,1197573.9716324,0.0,1.0
1994-04-07,31.13,31.38,30.63,31.25,62300,2.11592942066532,2.13292210794981,2.08194404609633,2.12408591056188,916570.74241644,0.0,1.0
1994-04-08,30.88,31.13,30.75,31.13,17700,2.09893673338082,2.11592942066532,2.09010053599289,2.11592942066532,260406.133880755,0.0,1.0
1994-04-11,30.88,31.0,30.63,30.75,27800,2.09893673338082,2.10709322327738,2.08194404609633,2.09010053599289,408999.464513276,0.0,1.0
1994-04-12,30.63,31.0,30.13,31.0,16800,2.08194404609633,2.10709322327738,2.04795867152734,2.10709322327738,247165.144022411,0.0,1.0
1994-04-13,31.0,31.0,30.38,30.63,107400,2.10709322327738,2.10709322327738,2.06495135881183,2.08194404609633,1580091.45642899,0.0,1.0
1994-04-14,31.38,31.75,30.75,30.75,43900,2.13292210794981,2.15807128513087,2.09010053599289,2.09010053599289,645866.060868087,0.0,1.0
1994-04-15,31.25,31.38,30.88,31.38,61800,2.12408591056188,2.13292210794981,2.09893673338082,2.13292210794981,909214.636939581,0.0,1.0
1994-04-18,31.13,31.25,30.88,31.0,20600,2.11592942066532,2.12408591056188,2.09893673338082,2.10709322327738,303071.545646527,0.0,1.0
1994-04-19,30.88,31.13,30.5,31.0,51500,2.09893673338082,2.11592942066532,2.07310784870839,2.10709322327738,757678.864116321,0.0,1.0
1994-04-20,30.0,30.88,29.75,30.75,30400,2.0391224741394,2.09893673338082,2.02212978685491,2.09010053599289,447251.212992934,0.0,1.0
1994-04-21,30.75,30.75,30.0,30.13,33700,2.09010053599289,2.09010053599289,2.0391224741394,2.04795867152734,495801.509140192,0.0,1.0
1994-04-22,30.75,30.88,30.5,30.88,49000,2.09010053599289,2.09893673338082,2.07310784870839,2.09893673338082,720898.33673203,0.0,1.0
1994-04-25,30.63,30.88,30.63,30.75,48500,2.08194404609633,2.09893673338082,2.08194404609633,2.09010053599289,713542.231255174,0.0,1.0
1994-04-26,30.88,30.88,30.63,30.75,53700,2.09893673338082,2.09893673338082,2.08194404609633,2.09010053599289,790045.728214493,0.0,1.0
1994-04-28,30.0,30.75,30.0,30.63,33700,2.07242814121701,2.12423884474744,2.07242814121701,2.11594913218257,487833.56097756,0.49,1.0
1994-04-29,30.13,30.25,29.88,29.88,16200,2.08140866316228,2.08969837572715,2.06413842865214,2.06413842865214,234507.527828976,0.0,1.0
1994-05-02,30.13,30.38,30.0,30.13,15100,2.08140866316228,2.09867889767243,2.07242814121701,2.08140866316228,218584.177173922,0.0,1.0
1994-05-03,30.13,30.38,30.0,30.25,10200,2.08140866316228,2.09867889767243,2.07242814121701,2.08969837572715,147652.887892318,0.0,1.0
1994-05-04,30.25,30.5,30.13,30.13,13000,2.08969837572715,2.10696861023729,2.08140866316228,2.08140866316228,188185.053196092,0.0,1.0
1994-05-05,30.5,30.5,30.13,30.25,18100,2.10696861023729,2.10696861023729,2.08140866316228,2.08969837572715,262011.497142251,0.0,1.0
1994-05-06,31.0,31.0,30.38,30.38,72700,2.14150907925758,2.14150907925758,2.09867889767243,2.09867889767243,1052388.72056583,0.0,1.0
1994-05-09,31.5,31.63,31.25,31.25,23800,2.17604954827786,2.18503007022313,2.15877931376772,2.15877931376772,344523.405082075,0.0,1.0
1994-05-10,31.25,31.88,31.25,31.63,66400,2.15877931376772,2.20230030473328,2.15877931376772,2.18503007022313,961191.348632344,0.0,1.0
1994-05-11,31.63,31.88,31.25,31.25,112100,2.18503007022313,2.20230030473328,2.15877931376772,2.15877931376772,1622734.18948322,0.0,1.0
1994-05-12,31.88,32.0,31.63,31.63,146100,2.20230030473328,2.21059001729814,2.18503007022313,2.18503007022313,2114910.48245761,0.0,1.0
1994-05-13,32.0,32.0,31.75,32.0,48400,2.21059001729814,2.21059001729814,2.193319782788,2.21059001729814,700627.428822373,0.0,1.0
1994-05-16,32.5,32.5,31.63,32.0,105500,2.24513048631843,2.24513048631843,2.18503007022313,2.21059001729814,1527194.08555289,0.0,1.0
1994-05-17,32.25,32.63,32.13,32.38,132800,2.22786025180829,2.2541110082637,2.21957053924342,2.23684077375356,1922382.69726468,0.0,1.0
1994-05-18,32.0,32.13,31.75,32.13,61900,2.21059001729814,2.21957053924342,2.193319782788,2.21957053924342,896050.368679853,0.0,1.0
1994-05-19,31.75,32.0,31.75,32.0,26500,2.193319782788,2.21059001729814,2.193319782788,2.21059001729814,383607.993053571,0.0,1.0
1994-05-20,31.75,32.0,31.75,31.88,71700,2.193319782788,2.21059001729814,2.193319782788,2.20230030473328,1037912.94724306,0.0,1.0
1994-05-23,31.75,32.25,31.75,32.13,32400,2.193319782788,2.22786025180829,2.193319782788,2.21957053924342,469015.055657952,0.0,1.0
1994-05-24,31.63,31.88,31.5,31.88,19700,2.18503007022313,2.20230030473328,2.17604954827786,2.20230030473328,285172.734458693,0.0,1.0
1994-05-25,31.75,31.88,31.5,31.75,18100,2.193319782788,2.20230030473328,2.17604954827786,2.193319782788,262011.497142251,0.0,1.0
1994-05-26,31.75,31.88,31.5,31.88,23200,2.193319782788,2.20230030473328,2.17604954827786,2.20230030473328,335837.94108841,0.0,1.0
1994-05-27,31.63,31.75,31.63,31.63,4400,2.18503007022313,2.193319782788,2.18503007022313,2.18503007022313,63693.4026202157,0.0,1.0
1994-05-31,31.0,31.88,31.0,31.63,32300,2.14150907925758,2.20230030473328,2.14150907925758,2.18503007022313,467567.478325673,0.0,1.0
1994-06-01,31.63,31.75,31.0,31.13,13200,2.18503007022313,2.193319782788,2.14150907925758,2.15048960120285,191080.207860647,0.0,1.0
1994-06-02,31.63,31.88,31.63,31.75,40600,2.18503007022313,2.20230030473328,2.18503007022313,2.193319782788,587716.396904718,0.0,1.0
1994-06-03,31.5,31.75,31.38,31.75,30500,2.17604954827786,2.193319782788,2.16775983571299,2.193319782788,441511.086344676,0.0,1.0
1994-06-06,32.25,32.25,31.63,31.75,75300,2.22786025180829,2.22786025180829,2.18503007022313,2.193319782788,1090025.73120505,0.0,1.0
1994-06-07,32.0,32.25,31.88,32.25,38200,2.21059001729814,2.22786025180829,2.20230030473328,2.22786025180829,552974.540930054,0.0,1.0
1994-06-08,32.0,32.13,31.63,32.13,19500,2.21059001729814,2.21957053924342,2.18503007022313,2.21957053924342,282277.579794138,0.0,1.0
1994-06-09,31.75,32.25,31.75,31.88,13800,2.193319782788,2.22786025180829,2.193319782788,2.20230030473328,199765.671854313,0.0,1.0
1994-06-10,31.75,31.75,31.63,31.63,20300,2.193319782788,2.193319782788,2.18503007022313,2.18503007022313,293858.198452359,0.0,1.0
1994-06-13,32.0,32.25,31.75,31.88,18300,2.21059001729814,2.22786025180829,2.193319782788,2.20230030473328,264906.651806806,0.0,1.0
1994-06-14,31.88,32.38,31.88,32.0,38100,2.20230030473328,2.23684077375356,2.20230030473328,2.21059001729814,551526.963597775,0.0,1.0
1994-06-15,31.88,32.13,31.63,32.0,46500,2.20230030473328,2.21957053924342,2.18503007022313,2.21059001729814,673123.459509095,0.0,1.0
1994-06-16,31.63,32.0,31.5,31.88,36000,2.18503007022313,2.21059001729814,2.17604954827786,2.20230030473328,521127.839619947,0.0,1.0
1994-06-17,31.63,31.75,31.5,31.63,15200,2.18503007022313,2.193319782788,2.17604954827786,2.18503007022313,220031.7545062,0.0,1.0
1994-06-20,31.5,31.63,31.25,31.63,31500,2.17604954827786,2.18503007022313,2.15877931376772,2.18503007022313,455986.859667453,0.0,1.0
1994-06-21,31.38,31.5,31.0,31.5,19500,2.16775983571299,2.17604954827786,2.14150907925758,2.17604954827786,282277.579794138,0.0,1.0
1994-06-22,31.25,31.38,31.0,31.38,31800,2.15877931376772,2.16775983571299,2.14150907925758,2.16775983571299,460329.591664285,0.0,1.0
1994-06-23,31.13,31.38,30.88,31.25,36600,2.15048960120285,2.16775983571299,2.13321936669271,2.15877931376772,529813.303613611,0.0,1.0
1994-06-24,31.38,31.38,31.0,31.13,14600,2.16775983571299,2.16775983571299,2.14150907925758,2.15048960120285,211346.290512534,0.0,1.0
1994-06-27,31.38,31.5,31.25,31.5,15900,2.16775983571299,2.17604954827786,2.15877931376772,2.17604954827786,230164.795832143,0.0,1.0
1994-06-28,30.63,31.25,30.63,31.13,37300,2.11594913218257,2.15877931376772,2.11594913218257,2.15048960120285,539946.344939554,0.0,1.0
1994-06-29,31.0,31.13,30.63,30.63,23800,2.14150907925758,2.15048960120285,2.11594913218257,2.11594913218257,344523.405082075,0.0,1.0
1994-06-30,30.75,30.88,30.63,30.75,31500,2.12423884474744,2.13321936669271,2.11594913218257,2.12423884474744,455986.859667451,0.0,1.0
1994-07-01,30.88,31.25,30.5,31.0,33400,2.13321936669271,2.15877931376772,2.10696861023729,2.14150907925758,483490.828980727,0.0,1.0
1994-07-05,30.38,31.0,30.38,31.0,31300,2.09867889767243,2.14150907925758,2.09867889767243,2.14150907925758,453091.705002896,0.0,1.0
1994-07-06,29.5,30.63,29.38,30.5,100900,2.03788767219673,2.11594913218257,2.02959795963186,2.10696861023729,1460605.52826812,0.0,1.0
1994-07-07,29.75,29.88,29.75,29.75,84600,2.05515790670687,2.06413842865214,2.05515790670687,2.05515790670687,1224650.42310687,0.0,1.0
1994-07-08,30.13,30.13,29.75,29.75,11800,2.08140866316228,2.08140866316228,2.05515790670687,2.05515790670687,170814.12520876,0.0,1.0
1994-07-11,30.0,30.25,29.88,30.25,17200,2.07242814121701,2.08969837572715,2.06413842865214,2.08969837572715,248983.301151752,0.0,1.0
1994-07-12,30.13,30.13,29.75,29.75,19500,2.08140866316228,2.08140866316228,2.05515790670687,2.05515790670687,282277.579794138,0.0,1.0
1994-07-13,29.5,30.0,29.5,29.88,22000,2.03788767219673,2.07242814121701,2.03788767219673,2.06413842865214,318467.013101077,0.0,1.0
1994-07-14,29.88,30.0,29.25,29.25,29800,2.06413842865214,2.07242814121701,2.02061743768659,2.02061743768659,431378.045018733,0.0,1.0
1994-07-15,30.13,30.25,30.0,30.13,25700,2.08140866316228,2.08969837572715,2.07242814121701,2.08140866316228,372027.374395351,0.0,1.0
1994-07-18,30.25,30.38,29.88,30.13,19600,2.08969837572715,2.09867889767243,2.06413842865214,2.08140866316228,283725.157126415,0.0,1.0
1994-07-19,29.75,30.25,29.63,30.25,43700,2.05515790670687,2.08969837572715,2.046868194142,2.08969837572715,632591.294205322,0.0,1.0
1994-07-20,29.75,30.0,29.63,29.88,16100,2.05515790670687,2.07242814121701,2.046868194142,2.06413842865214,233059.950496698,0.0,1.0
1994-07-21,29.63,29.88,29.5,29.75,21700,2.046868194142,2.06413842865214,2.03788767219673,2.05515790670687,314124.281104245,0.0,1.0
1994-07-22,29.13,29.63,28.88,29.63,71400,2.01232772512172,2.046868194142,1.99505749061158,2.046868194142,1033570.21524622,0.0,1.0
1994-07-25,29.0,29.13,28.63,29.13,89800,2.00334720317644,2.01232772512172,1.97778725610143,2.01232772512172,1299924.44438531,0.0,1.0
1994-07-26,28.63,29.0,28.63,29.0,38300,1.97778725610143,2.00334720317644,1.97778725610143,2.00334720317644,554422.118262332,0.0,1.0
1994-07-27,28.25,28.75,28.25,28.75,59400,1.95153649964602,1.9860769686663,1.95153649964602,1.9860769686663,859860.935372909,0.0,1.0
1994-07-28,28.5,28.5,27.88,28.0,49800,2.00334720317644,2.00334720317644,1.95976561489682,1.96820076101545,708464.313000565,0.5,1.0
1994-07-29,28.0,28.5,28.0,28.5,39300,1.96820076101545,2.00334720317644,1.96820076101545,2.00334720317644,559089.307247434,0.0,1.0
1994-08-01,28.0,28.5,28.0,28.25,23700,1.96820076101545,2.00334720317644,1.96820076101545,1.98577398209595,337160.727271353,0.0,1.0
1994-08-02,28.13,28.38,28.13,28.25,32200,1.97733883597731,1.99491205705781,1.97733883597731,1.98577398209595,458083.350976268,0.0,1.0
1994-08-03,28.13,28.38,28.0,28.25,37400,1.97733883597731,1.99491205705781,1.96820076101545,1.98577398209595,532059.544301628,0.0,1.0
1994-08-04,28.5,28.5,28.0,28.13,41600,2.00334720317644,2.00334720317644,1.96820076101545,1.97733883597731,591809.546602882,0.0,1.0
1994-08-05,28.63,28.63,28.25,28.38,62100,2.0124852781383,2.0124852781383,1.98577398209595,1.99491205705781,883446.462597089,0.0,1.0
1994-08-08,29.5,29.5,28.5,28.63,17300,2.07364008749842,2.07364008749842,2.00334720317644,2.0124852781383,246113.104717064,0.0,1.0
1994-08-09,29.63,29.63,29.13,29.5,22400,2.08277816246028,2.08277816246028,2.04763172029929,2.07364008749842,318666.678940013,0.0,1.0
1994-08-10,29.63,30.0,29.63,29.63,23300,2.08277816246028,2.10878652965941,2.08277816246028,2.08277816246028,331470.25086171,0.0,1.0
1994-08-11,30.0,30.5,29.88,29.88,38000,2.10878652965941,2.1439329718204,2.10035138354078,2.10035138354078,540595.258916094,0.0,1.0
1994-08-12,29.63,30.0,29.63,30.0,11700,2.08277816246028,2.10878652965941,2.08277816246028,2.10878652965941,166446.43498206,0.0,1.0
1994-08-15,29.5,29.75,29.5,29.75,21800,2.07364008749842,2.09121330857892,2.07364008749842,2.09121330857892,310130.964325549,0.0,1.0
1994-08-16,29.63,29.75,29.5,29.63,22500,2.08277816246028,2.09121330857892,2.07364008749842,2.08277816246028,320089.298042424,0.0,1.0
1994-08-17,29.63,29.75,29.38,29.5,24400,2.08277816246028,2.09121330857892,2.06520494137979,2.07364008749842,347119.060988228,0.0,1.0
1994-08-18,29.75,29.75,29.25,29.63,17800,2.09121330857892,2.09121330857892,2.05606686641793,2.08277816246028,253226.200229117,0.0,1.0
1994-08-19,30.5,30.5,29.5,29.75,31800,2.1439329718204,2.1439329718204,2.07364008749842,2.09121330857892,452392.874566626,0.0,1.0
1994-08-22,30.63,30.88,30.13,30.5,58800,2.15307104678226,2.17064426786276,2.11792460462127,2.1439329718204,836500.032217534,0.0,1.0
1994-08-23,30.38,31.0,30.38,30.63,24700,2.13549782570177,2.17907941398139,2.13549782570177,2.15307104678226,351386.91829546,0.0,1.0
1994-08-24,29.75,30.5,29.5,30.5,38700,2.09121330857892,2.1439329718204,2.07364008749842,2.1439329718204,550553.592632968,0.0,1.0
1994-08-25,29.5,29.88,29.5,29.75,30700,2.07364008749842,2.10035138354078,2.07364008749842,2.09121330857892,436744.064440107,0.0,1.0
1994-08-26,29.75,29.88,29.5,29.5,16900,2.09121330857892,2.10035138354078,2.07364008749842,2.07364008749842,240422.62830742,0.0,1.0
1994-08-29,29.63,29.75,29.5,29.75,12400,2.08277816246028,2.09121330857892,2.07364008749842,2.09121330857892,176404.768698936,0.0,1.0
1994-08-30,29.63,30.25,29.63,29.63,60000,2.08277816246028,2.12635975073991,2.08277816246028,2.08277816246028,853571.461446463,0.0,1.0
1994-08-31,30.0,30.0,29.63,29.63,40900,2.10878652965941,2.10878652965941,2.08277816246028,2.08277816246028,581851.212886006,0.0,1.0
1994-09-01,29.63,30.0,29.63,30.0,37100,2.08277816246028,2.10878652965941,2.08277816246028,2.10878652965941,527791.686994396,0.0,1.0
1994-09-02,29.25,29.88,29.13,29.75,25500,2.05606686641793,2.10035138354078,2.04763172029929,2.09121330857892,362767.871114746,0.0,1.0
1994-09-06,30.0,30.0,29.25,29.25,18000,2.10878652965941,2.10878652965941,2.05606686641793,2.05606686641793,256071.438433939,0.0,1.0
1994-09-07,30.0,30.0,29.75,30.0,16200,2.10878652965941,2.10878652965941,2.09121330857892,2.10878652965941,230464.294590545,0.0,1.0
1994-09-08,30.0,30.13,30.0,30.13,10800,2.10878652965941,2.11792460462127,2.10878652965941,2.11792460462127,153642.863060364,0.0,1.0
1994-09-09,30.0,30.25,30.0,30.0,19400,2.10878652965941,2.12635975073991,2.10878652965941,2.10878652965941,275988.10586769,0.0,1.0
1994-09-12,30.0,30.13,29.75,30.13,21800,2.10878652965941,2.11792460462127,2.09121330857892,2.11792460462127,310130.964325549,0.0,1.0
1994-09-13,29.88,30.25,29.75,30.0,45500,2.10035138354078,2.12635975073991,2.09121330857892,2.10878652965941,647291.6915969,0.0,1.0
1994-09-14,29.38,29.75,29.13,29.63,51900,2.06520494137979,2.09121330857892,2.04763172029929,2.08277816246028,738339.314151189,0.0,1.0
1994-09-15,29.63,29.88,29.38,29.38,20100,2.08277816246028,2.10035138354078,2.06520494137979,2.06520494137979,285946.439584565,0.0,1.0
1994-09-16,29.88,29.88,29.63,29.63,15200,2.10035138354078,2.10035138354078,2.08277816246028,2.08277816246028,216238.103566437,0.0,1.0
1994-09-19,29.88,30.0,29.63,30.0,51100,2.10035138354078,2.10878652965941,2.08277816246028,2.10878652965941,726958.361331903,0.0,1.0
1994-09-20,29.5,30.25,29.5,30.0,35500,2.07364008749842,2.12635975073991,2.07364008749842,2.10878652965941,505029.781355824,0.0,1.0
1994-09-21,29.25,29.63,29.13,29.63,24700,2.05606686641793,2.08277816246028,2.04763172029929,2.08277816246028,351386.91829546,0.0,1.0
1994-09-22,29.5,30.0,29.25,29.5,25600,2.07364008749842,2.10878652965941,2.05606686641793,2.07364008749842,364190.490217158,0.0,1.0
1994-09-23,29.5,29.88,29.25,29.5,13600,2.07364008749842,2.10035138354078,2.05606686641793,2.07364008749842,193476.197927865,0.0,1.0
1994-09-26,29.88,29.88,29.38,29.5,24600,2.10035138354078,2.10035138354078,2.06520494137979,2.07364008749842,349964.299193049,0.0,1.0
1994-09-27,29.75,29.88,29.5,29.88,56200,2.09121330857892,2.10035138354078,2.07364008749842,2.10035138354078,799511.935554853,0.0,1.0
1994-09-28,29.63,29.75,29.38,29.75,34000,2.08277816246028,2.09121330857892,2.06520494137979,2.09121330857892,483690.494819662,0.0,1.0
1994-09-29,29.75,29.75,29.5,29.63,43500,2.09121330857892,2.09121330857892,2.07364008749842,2.08277816246028,618839.309548685,0.0,1.0
1994-09-30,29.88,30.0,29.75,29.88,13200,2.10035138354078,2.10878652965941,2.09121330857892,2.10035138354078,187785.721518221,0.0,1.0
1994-10-03,29.75,29.88,29.63,29.88,17000,2.09121330857892,2.10035138354078,2.08277816246028,2.10035138354078,241845.247409831,0.0,1.0
1994-10-04,30.0,30.0,29.75,29.75,61100,2.10878652965941,2.10878652965941,2.09121330857892,2.09121330857892,869220.271572983,0.0,1.0
1994-10-05,29.88,30.13,29.75,30.0,41700,2.10035138354078,2.11792460462127,2.09121330857892,2.10878652965941,593232.165705291,0.0,1.0
1994-10-06,29.88,30.0,29.63,30.0,67700,2.10035138354078,2.10878652965941,2.08277816246028,2.10878652965941,963113.13233209,0.0,1.0
1994-10-07,29.88,30.13,29.88,29.88,23400,2.10035138354078,2.11792460462127,2.10035138354078,2.10035138354078,332892.86996412,0.0,1.0
1994-10-10,29.88,30.13,29.88,30.13,36300,2.10035138354078,2.11792460462127,2.10035138354078,2.11792460462127,516410.734175109,0.0,1.0
1994-10-11,30.0,30.13,29.88,29.88,38500,2.10878652965941,2.11792460462127,2.10035138354078,2.10035138354078,547708.354428148,0.0,1.0
1994-10-12,30.25,30.63,29.88,30.0,38600,2.12635975073991,2.15307104678226,2.10035138354078,2.10878652965941,549130.973530557,0.0,1.0
1994-10-13,30.75,30.75,30.25,30.25,13800,2.1615061929009,2.1615061929009,2.12635975073991,2.12635975073991,196321.436132686,0.0,1.0
1994-10-14,30.63,30.88,30.5,30.63,24300,2.15307104678226,2.17064426786276,2.1439329718204,2.15307104678226,345696.441885818,0.0,1.0
1994-10-17,30.5,30.63,30.38,30.63,25600,2.1439329718204,2.15307104678226,2.13549782570177,2.15307104678226,364190.490217158,0.0,1.0
1994-10-18,30.38,30.63,30.25,30.63,11800,2.13549782570177,2.15307104678226,2.12635975073991,2.15307104678226,167869.054084471,0.0,1.0
1994-10-19,30.25,30.5,30.0,30.25,37800,2.12635975073991,2.1439329718204,2.10878652965941,2.12635975073991,537750.020711271,0.0,1.0
1994-10-20,30.38,30.38,30.25,30.25,18500,2.13549782570177,2.13549782570177,2.12635975073991,2.12635975073991,263184.533945992,0.0,1.0
1994-10-21,30.0,30.38,30.0,30.38,25000,2.10878652965941,2.13549782570177,2.10878652965941,2.13549782570177,355654.775602693,0.0,1.0
1994-10-24,29.38,30.13,29.25,29.88,15500,2.06520494137979,2.11792460462127,2.05606686641793,2.10035138354078,220505.960873669,0.0,1.0
1994-10-25,29.0,29.38,28.38,29.38,33000,2.03849364533743,2.06520494137979,1.99491205705781,2.06520494137979,469464.303795555,0.0,1.0
1994-10-26,29.13,29.38,29.0,29.25,17200,2.04763172029929,2.06520494137979,2.03849364533743,2.05606686641793,244690.485614653,0.0,1.0
1994-10-27,29.13,29.38,28.63,29.25,16900,2.04763172029929,2.06520494137979,2.0124852781383,2.05606686641793,240422.62830742,0.0,1.0
1994-10-28,29.63,29.75,29.13,29.13,13700,2.08277816246028,2.09121330857892,2.04763172029929,2.04763172029929,194898.817030276,0.0,1.0
1994-10-31,29.38,29.75,29.13,29.63,20500,2.06520494137979,2.09121330857892,2.04763172029929,2.08277816246028,291636.915994207,0.0,1.0
1994-11-01,28.75,29.75,28.0,29.5,36400,2.02092042425694,2.09121330857892,1.96820076101545,2.07364008749842,517833.35327752,0.0,1.0
1994-11-02,28.0,28.25,27.5,28.0,47700,2.00405013201966,2.02194343676984,1.96826352251931,2.00405013201966,666450.393959954,0.51,1.0
1994-11-03,28.0,28.25,27.75,28.13,27300,2.00405013201966,2.02194343676984,1.98615682726949,2.01335465048975,381427.583964502,0.0,1.0
1994-11-04,27.88,28.38,27.75,28.25,27900,1.99546134573958,2.03124795523993,1.98615682726949,2.02194343676984,389810.607787897,0.0,1.0
1994-11-07,27.75,28.0,27.75,27.88,19700,1.98615682726949,2.00405013201966,1.98615682726949,1.99546134573958,275242.615534823,0.0,1.0
1994-11-08,28.0,28.38,27.88,27.88,897800,2.00405013201966,2.03124795523993,1.99546134573958,1.99546134573958,12543797.9810744,0.0,1.0
1994-11-09,27.88,28.5,27.88,28.38,21700,1.99546134573958,2.03983674152001,1.99546134573958,2.03124795523993,303186.028279475,0.0,1.0
1994-11-10,27.88,28.38,27.88,27.88,44300,1.99546134573958,2.03124795523993,1.99546134573958,1.99546134573958,618946.592294044,0.0,1.0
1994-11-11,27.38,28.13,27.25,28.13,31900,1.95967473623923,2.01335465048975,1.95037021776914,2.01335465048975,445697.433277201,0.0,1.0
1994-11-14,27.63,27.75,27.5,27.63,18000,1.9775680409894,1.98615682726949,1.96826352251931,1.9775680409894,251490.714701869,0.0,1.0
1994-11-15,27.25,27.88,27.25,27.63,36600,1.95037021776914,1.99546134573958,1.95037021776914,1.9775680409894,511364.453227133,0.0,1.0
1994-11-16,27.13,27.38,27.0,27.0,17500,1.94178143148905,1.95967473623923,1.93247691301896,1.93247691301896,244504.861515706,0.0,1.0
1994-11-17,27.0,27.38,27.0,27.13,53900,1.93247691301896,1.95967473623923,1.93247691301896,1.94178143148905,753074.973468375,0.0,1.0
1994-11-18,26.75,27.13,26.75,27.0,27600,1.91458360826879,1.94178143148905,1.91458360826879,1.93247691301896,385619.095876198,0.0,1.0
1994-11-21,26.75,27.13,26.75,26.75,33500,1.91458360826879,1.94178143148905,1.91458360826879,1.91458360826879,468052.163472922,0.0,1.0
1994-11-22,26.5,26.88,26.25,26.5,126100,1.89669030351861,1.92388812673888,1.87879699876843,1.89669030351861,1761832.17355032,0.0,1.0
1994-11-23,26.75,26.88,26.25,26.75,14200,1.91458360826879,1.92388812673888,1.87879699876843,1.91458360826879,198398.23048703,0.0,1.0
1994-11-25,27.0,27.0,26.63,26.75,5800,1.93247691301896,1.93247691301896,1.9059948219887,1.91458360826879,81035.8969594911,0.0,1.0
1994-11-28,27.25,27.5,26.88,27.0,15800,1.95037021776914,1.96826352251931,1.92388812673888,1.93247691301896,220752.960682751,0.0,1.0
1994-11-29,26.88,27.13,26.63,27.0,32500,1.92388812673888,1.94178143148905,1.9059948219887,1.93247691301896,454080.457100596,0.0,1.0
1994-11-30,26.75,27.13,26.75,27.0,17000,1.91458360826879,1.94178143148905,1.91458360826879,1.93247691301896,237519.008329542,0.0,1.0
1994-12-01,26.88,26.88,26.63,26.88,14400,1.92388812673888,1.92388812673888,1.9059948219887,1.92388812673888,201192.571761495,0.0,1.0
1994-12-02,26.63,26.88,26.5,26.75,11600,1.9059948219887,1.92388812673888,1.89669030351861,1.91458360826879,162071.793918982,0.0,1.0
1994-12-05,27.0,27.0,26.63,26.88,22000,1.93247691301896,1.93247691301896,1.9059948219887,1.92388812673888,307377.540191173,0.0,1.0
1994-12-06,26.75,27.0,26.5,26.88,19600,1.91458360826879,1.93247691301896,1.89669030351861,1.92388812673888,273845.44489759,0.0,1.0
1994-12-07,26.75,27.0,26.75,26.75,12100,1.91458360826879,1.93247691301896,1.91458360826879,1.91458360826879,169057.647105145,0.0,1.0
1994-12-08,26.88,27.0,26.38,26.88,27100,1.92388812673888,1.93247691301896,1.88810151723853,1.92388812673888,378633.242690035,0.0,1.0
1994-12-09,26.88,26.88,26.63,26.88,40300,1.92388812673888,1.92388812673888,1.9059948219887,1.92388812673888,563059.766804739,0.0,1.0
1994-12-12,27.0,27.0,26.63,26.63,43300,1.93247691301896,1.93247691301896,1.9059948219887,1.9059948219887,604974.885921718,0.0,1.0
1994-12-13,27.63,27.75,27.13,27.13,16200,1.9775680409894,1.98615682726949,1.94178143148905,1.94178143148905,226341.643231682,0.0,1.0
1994-12-14,27.63,28.0,27.5,27.5,36600,1.9775680409894,2.00405013201966,1.96826352251931,1.96826352251931,511364.453227134,0.0,1.0
1994-12-15,29.38,29.5,27.5,27.63,71300,2.10282117424063,2.11140996052072,1.96826352251931,1.9775680409894,996182.664346849,0.0,1.0
1994-12-16,29.88,30.0,29.38,29.5,54500,2.13860778374098,2.14719657002107,2.10282117424063,2.11140996052072,761457.997291771,0.0,1.0
1994-12-19,29.63,30.13,29.63,30.0,41700,2.12071447899081,2.15650108849116,2.12071447899081,2.14719657002107,582620.155725996,0.0,1.0
1994-12-20,29.5,29.75,29.38,29.63,247700,2.11140996052072,2.12930326527089,2.10282117424063,2.12071447899081,3460791.66842516,0.0,1.0
1994-12-21,29.63,29.88,29.38,29.5,41200,2.12071447899081,2.13860778374098,2.10282117424063,2.11140996052072,575634.302539833,0.0,1.0
1994-12-22,30.13,30.38,29.63,29.63,55400,2.15650108849116,2.17439439324133,2.12071447899081,2.12071447899081,774032.533026863,0.0,1.0
1994-12-23,30.13,30.38,30.0,30.25,12200,2.15650108849116,2.17439439324133,2.14719657002107,2.16508987477124,170454.817742378,0.0,1.0
1994-12-27,30.25,30.38,30.0,30.13,34100,2.16508987477124,2.17439439324133,2.14719657002107,2.15650108849116,476435.187296319,0.0,1.0
1994-12-28,30.5,30.88,30.38,30.38,110900,2.18298317952142,2.21018100274169,2.17439439324133,2.17439439324133,1549462.23669096,0.0,1.0
1994-12-29,30.13,30.5,30.0,30.5,11400,2.15650108849116,2.18298317952142,2.14719657002107,2.18298317952142,159277.452644517,0.0,1.0
1994-12-30,30.13,30.38,29.75,30.0,26100,2.15650108849116,2.17439439324133,2.12930326527089,2.14719657002107,364661.53631771,0.0,1.0
1995-01-03,30.13,30.38,29.75,30.13,18300,2.15650108849116,2.17439439324133,2.12930326527089,2.15650108849116,255682.226613567,0.0,1.0
1995-01-04,30.13,30.38,30.13,30.13,60700,2.15650108849116,2.17439439324133,2.15650108849116,2.15650108849116,848082.576800191,0.0,1.0
1995-01-05,29.5,30.25,29.38,30.25,47600,2.11140996052072,2.16508987477124,2.10282117424063,2.16508987477124,665053.223322719,0.0,1.0
1995-01-06,29.25,29.5,29.25,29.38,24600,2.09351665577054,2.11140996052072,2.09351665577054,2.10282117424063,343703.976759221,0.0,1.0
1995-01-09,29.25,29.5,29.13,29.5,9000,2.09351665577054,2.11140996052072,2.08492786949046,2.11140996052072,125745.357350935,0.0,1.0
1995-01-10,29.0,29.38,29.0,29.38,13800,2.07562335102037,2.10282117424063,2.07562335102037,2.10282117424063,192809.547938099,0.0,1.0
1995-01-11,29.13,29.25,28.88,29.0,24700,2.08492786949046,2.09351665577054,2.06703456474028,2.07562335102037,345101.147396453,0.0,1.0
1995-01-12,29.0,29.25,28.63,28.88,33300,2.07562335102037,2.09351665577054,2.04914125999011,2.06703456474028,465257.822198457,0.0,1.0
1995-01-13,29.38,29.5,28.75,28.75,24600,2.10282117424063,2.11140996052072,2.05773004627019,2.05773004627019,343703.976759221,0.0,1.0
1995-01-16,29.38,29.88,29.25,29.63,20200,2.10282117424063,2.13860778374098,2.09351665577054,2.12071447899081,282228.468720987,0.0,1.0
1995-01-17,28.5,29.0,28.5,28.75,21400,2.07705481540038,2.1134943735653,2.07705481540038,2.09527459448284,293636.930271594,0.52,1.0
1995-01-18,28.38,28.5,28.13,28.38,50200,2.0683093214408,2.07705481540038,2.05008954235834,2.0683093214408,688811.864468879,0.0,1.0
1995-01-19,29.0,29.0,28.25,28.38,17200,2.1134943735653,2.1134943735653,2.05883503631792,2.0683093214408,236007.252367823,0.0,1.0
1995-01-20,28.63,29.0,28.63,28.75,6300,2.08652910052326,2.1134943735653,2.08652910052326,2.09527459448284,86444.5168556561,0.0,1.0
1995-01-23,28.38,28.75,28.38,28.5,43200,2.0683093214408,2.09527459448284,2.0683093214408,2.07705481540038,592762.401295928,0.0,1.0
1995-01-24,28.63,28.63,28.38,28.38,44700,2.08652910052326,2.08652910052326,2.0683093214408,2.0683093214408,613344.429118703,0.0,1.0
1995-01-25,28.25,28.5,28.13,28.5,22400,2.05883503631792,2.07705481540038,2.05008954235834,2.07705481540038,307358.282153444,0.0,1.0
1995-01-26,28.13,28.38,28.0,28.25,9000,2.05008954235834,2.0683093214408,2.04061525723546,2.05883503631792,123492.166936652,0.0,1.0
1995-01-27,28.25,28.25,28.0,28.13,9100,2.05883503631792,2.05883503631792,2.04061525723546,2.05008954235834,124864.302124837,0.0,1.0
1995-01-30,28.38,28.5,28.13,28.13,23700,2.0683093214408,2.07705481540038,2.05008954235834,2.05008954235834,325196.039599849,0.0,1.0
1995-01-31,28.5,28.88,28.38,28.63,44900,2.07705481540038,2.10474887960572,2.0683093214408,2.08652910052326,616088.699495073,0.0,1.0
1995-02-01,28.75,29.0,28.5,28.63,19300,2.09527459448284,2.1134943735653,2.07705481540038,2.08652910052326,264822.091319709,0.0,1.0
1995-02-02,29.0,29.0,28.75,28.88,21000,2.1134943735653,2.1134943735653,2.09527459448284,2.10474887960572,288148.389518854,0.0,1.0
1995-02-03,29.13,29.25,29.0,29.0,541700,2.12296865868818,2.13171415264776,2.1134943735653,2.1134943735653,7432856.31439824,0.0,1.0
1995-02-06,29.13,29.25,29.0,29.13,89600,2.12296865868818,2.13171415264776,2.1134943735653,2.12296865868818,1229433.12861378,0.0,1.0
1995-02-07,29.13,29.25,29.0,29.25,99400,2.12296865868818,2.13171415264776,2.1134943735653,2.13171415264776,1363902.37705591,0.0,1.0
1995-02-08,29.13,29.25,29.13,29.13,40000,2.12296865868818,2.13171415264776,2.12296865868818,2.12296865868818,548854.075274007,0.0,1.0
1995-02-09,29.25,29.25,29.13,29.25,51500,2.13171415264776,2.13171415264776,2.12296865868818,2.13171415264776,706649.621915284,0.0,1.0
1995-02-10,29.38,29.5,29.13,29.13,58800,2.14118843777064,2.14993393173022,2.12296865868818,2.12296865868818,806815.49065279,0.0,1.0
1995-02-13,29.38,29.5,29.25,29.25,34000,2.14118843777064,2.14993393173022,2.13171415264776,2.13171415264776,466525.963982906,0.0,1.0
1995-02-14,29.25,29.5,29.13,29.5,172300,2.13171415264776,2.14993393173022,2.12296865868818,2.14993393173022,2364188.92924279,0.0,1.0
1995-02-15,29.75,29.75,29.25,29.25,60300,2.16815371081268,2.16815371081268,2.13171415264776,2.13171415264776,827397.518475565,0.0,1.0
1995-02-16,29.62,29.75,29.5,29.62,44200,2.1586794256898,2.16815371081268,2.14993393173022,2.1586794256898,606483.753177778,0.0,1.0
1995-02-17,29.75,29.75,29.63,29.63,17400,2.16815371081268,2.16815371081268,2.1594082168531,2.1594082168531,238751.522744193,0.0,1.0
1995-02-21,29.5,29.75,29.38,29.75,33800,2.14993393173022,2.16815371081268,2.14118843777064,2.16815371081268,463781.693606536,0.0,1.0
1995-02-22,29.75,29.88,29.5,29.75,21100,2.16815371081268,2.17762799593556,2.14993393173022,2.16815371081268,289520.524707039,0.0,1.0
1995-02-23,29.75,29.88,29.5,29.75,28400,2.16815371081268,2.17762799593556,2.14993393173022,2.16815371081268,389686.393444545,0.0,1.0
1995-02-24,30.0,30.0,29.75,29.88,26500,2.18637348989514,2.18637348989514,2.16815371081268,2.17762799593556,363615.824869029,0.0,1.0
1995-02-27,29.63,30.0,29.63,30.0,148800,2.1594082168531,2.18637348989514,2.1594082168531,2.18637348989514,2041737.16001931,0.0,1.0
1995-02-28,30.0,30.0,29.38,29.38,28900,2.18637348989514,2.18637348989514,2.14118843777064,2.14118843777064,396547.06938547,0.0,1.0
1995-03-01,29.75,30.0,29.63,30.0,16500,2.16815371081268,2.18637348989514,2.1594082168531,2.18637348989514,226402.306050528,0.0,1.0
1995-03-02,29.88,30.13,29.63,29.75,29400,2.17762799593556,2.19584777501802,2.1594082168531,2.16815371081268,403407.745326395,0.0,1.0
1995-03-03,29.75,29.88,29.75,29.88,21700,2.16815371081268,2.17762799593556,2.16815371081268,2.17762799593556,297753.335836149,0.0,1.0
1995-03-06,29.88,29.88,29.5,29.88,14000,2.17762799593556,2.17762799593556,2.14993393173022,2.17762799593556,192098.926345902,0.0,1.0
1995-03-07,29.88,30.0,29.63,29.63,20000,2.17762799593556,2.18637348989514,2.1594082168531,2.1594082168531,274427.037637003,0.0,1.0
1995-03-08,29.75,29.88,29.75,29.75,11700,2.16815371081268,2.17762799593556,2.16815371081268,2.16815371081268,160539.817017647,0.0,1.0
1995-03-09,30.0,30.0,29.75,29.75,39500,2.18637348989514,2.18637348989514,2.16815371081268,2.16815371081268,541993.399333082,0.0,1.0
1995-03-10,29.63,29.88,29.5,29.88,27600,2.1594082168531,2.17762799593556,2.14993393173022,2.17762799593556,378709.311939065,0.0,1.0
1995-03-13,29.5,29.75,29.5,29.63,20100,2.14993393173022,2.16815371081268,2.14993393173022,2.1594082168531,275799.172825189,0.0,1.0
1995-03-14,29.0,30.13,28.88,29.75,201600,2.1134943735653,2.19584777501802,2.10474887960572,2.16815371081268,2766224.539381,0.0,1.0
1995-03-15,29.5,29.88,29.13,29.25,28100,2.14993393173022,2.17762799593556,2.12296865868818,2.13171415264776,385569.98787999,0.0,1.0
1995-03-16,29.75,29.88,29.13,29.5,64000,2.16815371081268,2.17762799593556,2.12296865868818,2.14993393173022,878166.520438411,0.0,1.0
1995-03-17,29.5,29.88,29.38,29.63,19000,2.14993393173022,2.17762799593556,2.14118843777064,2.1594082168531,260705.685755153,0.0,1.0
1995-03-20,29.63,29.75,29.38,29.5,13500,2.1594082168531,2.16815371081268,2.14118843777064,2.14993393173022,185238.250404977,0.0,1.0
1995-03-21,29.75,30.0,29.5,29.5,22900,2.16815371081268,2.18637348989514,2.14993393173022,2.14993393173022,314218.958094369,0.0,1.0
1995-03-22,29.88,30.0,29.63,29.88,18400,2.17762799593556,2.18637348989514,2.1594082168531,2.17762799593556,252472.874626043,0.0,1.0
1995-03-23,30.0,30.13,29.88,30.13,31200,2.18637348989514,2.19584777501802,2.17762799593556,2.19584777501802,428106.178713725,0.0,1.0
1995-03-24,30.13,30.38,29.88,29.88,38100,2.19584777501802,2.21406755410047,2.17762799593556,2.17762799593556,522783.506698491,0.0,1.0
1995-03-27,30.13,30.38,30.13,30.13,40200,2.19584777501802,2.21406755410047,2.19584777501802,2.19584777501802,551598.345650377,0.0,1.0
1995-03-28,30.0,30.13,30.0,30.13,23500,2.18637348989514,2.19584777501802,2.18637348989514,2.19584777501802,322451.769223479,0.0,1.0
1995-03-29,30.0,30.13,29.75,30.0,43000,2.18637348989514,2.19584777501802,2.16815371081268,2.18637348989514,590018.130919557,0.0,1.0
1995-03-30,30.0,30.0,29.63,29.63,19800,2.18637348989514,2.18637348989514,2.1594082168531,2.1594082168531,271682.767260633,0.0,1.0
1995-03-31,29.63,30.0,29.5,30.0,58300,2.1594082168531,2.18637348989514,2.14993393173022,2.18637348989514,799954.814711865,0.0,1.0
1995-04-03,29.88,29.88,29.63,29.63,14600,2.17762799593556,2.17762799593556,2.1594082168531,2.1594082168531,200331.737475012,0.0,1.0
1995-04-04,30.13,30.13,29.88,30.0,20400,2.19584777501802,2.19584777501802,2.17762799593556,2.18637348989514,279915.578389743,0.0,1.0
1995-04-05,30.38,30.38,30.0,30.25,23100,2.21406755410047,2.21406755410047,2.18637348989514,2.2045932689776,316963.22847074,0.0,1.0
1995-04-06,30.25,30.38,30.13,30.25,86300,2.2045932689776,2.21406755410047,2.19584777501802,2.2045932689776,1184152.66740367,0.0,1.0
1995-04-07,30.25,30.5,30.13,30.5,24600,2.2045932689776,2.22281304806006,2.19584777501802,2.22281304806006,337545.256293514,0.0,1.0
1995-04-10,30.25,30.38,29.88,30.25,50900,2.2045932689776,2.21406755410047,2.17762799593556,2.2045932689776,698416.810786173,0.0,1.0
1995-04-11,30.0,30.38,30.0,30.38,9400,2.18637348989514,2.21406755410047,2.18637348989514,2.21406755410047,128980.707689392,0.0,1.0
1995-04-12,30.0,30.13,29.75,30.13,16700,2.18637348989514,2.19584777501802,2.16815371081268,2.19584777501802,229146.576426898,0.0,1.0
1995-04-13,30.13,30.25,29.88,29.88,110200,2.19584777501802,2.2045932689776,2.17762799593556,2.17762799593556,1512092.97737989,0.0,1.0
1995-04-17,30.0,30.25,30.0,30.13,60500,2.18637348989514,2.2045932689776,2.18637348989514,2.19584777501802,830141.788851935,0.0,1.0
1995-04-18,30.0,30.0,29.88,30.0,64700,2.18637348989514,2.18637348989514,2.17762799593556,2.18637348989514,887771.466755706,0.0,1.0
1995-04-19,30.0,30.25,30.0,30.13,22600,2.18637348989514,2.2045932689776,2.18637348989514,2.19584777501802,310102.552529814,0.0,1.0
1995-04-20,30.25,30.5,30.25,30.25,21600,2.2045932689776,2.22281304806006,2.2045932689776,2.2045932689776,296381.200647964,0.0,1.0
1995-04-21,30.13,30.38,30.13,30.38,28100,2.19584777501802,2.21406755410047,2.19584777501802,2.21406755410047,385569.98787999,0.0,1.0
1995-04-24,30.25,30.25,30.13,30.13,23900,2.2045932689776,2.2045932689776,2.19584777501802,2.19584777501802,327940.309976219,0.0,1.0
1995-04-25,30.5,30.5,30.0,30.13,31900,2.22281304806006,2.22281304806006,2.18637348989514,2.19584777501802,437711.12503102,0.0,1.0
1995-04-26,30.38,30.5,30.25,30.5,12100,2.21406755410047,2.22281304806006,2.2045932689776,2.22281304806006,166028.357770388,0.0,1.0
1995-04-27,30.38,30.38,29.88,29.88,24500,2.25269348575529,2.25269348575529,2.21561821442949,2.21561821442949,330408.910358457,0.53,1.0
1995-04-28,30.25,30.75,30.25,30.5,22700,2.24305391521058,2.28012918653638,2.24305391521058,2.26159155087348,306133.970005591,0.0,1.0
1995-05-01,30.25,30.5,30.13,30.5,34000,2.24305391521058,2.26159155087348,2.23415585009239,2.26159155087348,458526.651109696,0.0,1.0
1995-05-02,30.13,30.38,30.0,30.13,36800,2.23415585009239,2.25269348575529,2.22451627954769,2.23415585009239,496287.669436377,0.0,1.0
1995-05-03,30.13,30.38,30.13,30.13,19000,2.23415585009239,2.25269348575529,2.23415585009239,2.23415585009239,256235.481502477,0.0,1.0
1995-05-04,29.75,30.0,29.75,30.0,119900,2.20597864388479,2.22451627954769,2.20597864388479,2.22451627954769,1616980.74906037,0.0,1.0
1995-05-05,29.75,29.88,29.5,29.75,59800,2.20597864388479,2.21561821442949,2.18744100822189,2.20597864388479,806467.462834111,0.0,1.0
1995-05-08,30.25,30.5,29.75,29.88,27700,2.24305391521058,2.26159155087348,2.20597864388479,2.21561821442949,373564.359874664,0.0,1.0
1995-05-09,31.38,31.5,30.25,30.25,46900,2.32684402840688,2.33574209352507,2.24305391521058,2.24305391521058,632497.056971904,0.0,1.0
1995-05-10,31.25,31.63,31.13,31.38,29900,2.31720445786217,2.34538166406978,2.30830639274398,2.32684402840688,403233.731417056,0.0,1.0
1995-05-11,31.0,31.38,31.0,31.38,31200,2.29866682219927,2.32684402840688,2.29866682219927,2.32684402840688,420765.632783016,0.0,1.0
1995-05-12,30.88,31.13,30.88,31.0,22900,2.28976875708108,2.30830639274398,2.28976875708108,2.29866682219927,308831.185600354,0.0,1.0
1995-05-15,31.13,31.38,30.88,30.88,26800,2.30830639274398,2.32684402840688,2.28976875708108,2.28976875708108,361426.889698231,0.0,1.0
1995-05-16,31.25,31.38,31.13,31.38,19400,2.31720445786217,2.32684402840688,2.30830639274398,2.32684402840688,261629.912692003,0.0,1.0
1995-05-17,31.38,31.5,31.25,31.38,25000,2.32684402840688,2.33574209352507,2.31720445786217,2.32684402840688,337151.949345364,0.0,1.0
1995-05-18,31.13,31.63,31.13,31.38,63900,2.30830639274398,2.34538166406978,2.30830639274398,2.32684402840688,861760.382526752,0.0,1.0
1995-05-19,30.88,31.13,30.88,31.0,38200,2.28976875708108,2.30830639274398,2.28976875708108,2.29866682219927,515168.178599718,0.0,1.0
1995-05-22,31.25,31.5,31.0,31.0,36300,2.31720445786217,2.33574209352507,2.29866682219927,2.29866682219927,489544.63044947,0.0,1.0
1995-05-23,31.13,31.75,31.13,31.38,25700,2.30830639274398,2.35427972918797,2.30830639274398,2.32684402840688,346592.203927035,0.0,1.0
1995-05-24,31.63,31.88,31.25,31.25,50300,2.34538166406978,2.36391929973267,2.31720445786217,2.31720445786217,678349.722082872,0.0,1.0
1995-05-25,31.25,31.63,31.25,31.5,25600,2.31720445786217,2.34538166406978,2.31720445786217,2.33574209352507,345243.596129654,0.0,1.0
1995-05-26,31.13,31.25,30.88,31.25,37000,2.30830639274398,2.31720445786217,2.28976875708108,2.31720445786217,498984.88503114,0.0,1.0
1995-05-30,30.88,31.13,30.88,31.13,37600,2.28976875708108,2.30830639274398,2.28976875708108,2.30830639274398,507076.531815429,0.0,1.0
1995-05-31,31.75,31.88,31.0,31.0,38800,2.35427972918797,2.36391929973267,2.29866682219927,2.29866682219927,523259.825384005,0.0,1.0
1995-06-01,31.88,32.0,31.38,31.75,58000,2.36391929973267,2.37281736485086,2.32684402840688,2.35427972918797,782192.522481247,0.0,1.0
1995-06-02,32.5,32.63,31.88,31.88,44100,2.40989263617666,2.41953220672137,2.36391929973267,2.36391929973267,594736.038645223,0.0,1.0
1995-06-05,32.5,32.5,32.13,32.38,54300,2.40989263617666,2.40989263617666,2.38245693539557,2.40099457105847,732294.033978132,0.0,1.0
1995-06-06,32.5,32.75,32.13,32.38,56000,2.40989263617666,2.42843027183956,2.38245693539557,2.40099457105847,755220.366533616,0.0,1.0
1995-06-07,32.5,32.75,32.0,32.75,70200,2.40989263617666,2.42843027183956,2.37281736485086,2.42843027183956,946722.673761783,0.0,1.0
1995-06-08,32.25,32.5,32.25,32.5,46100,2.39135500051376,2.40989263617666,2.39135500051376,2.40989263617666,621708.194592853,0.0,1.0
1995-06-09,32.13,32.38,32.13,32.38,43600,2.38245693539557,2.40099457105847,2.38245693539557,2.40099457105847,587992.999658316,0.0,1.0
1995-06-12,31.75,32.0,31.5,31.88,82600,2.35427972918797,2.37281736485086,2.33574209352507,2.36391929973267,1113950.04063708,0.0,1.0
1995-06-13,31.63,31.88,31.5,31.75,29900,2.34538166406978,2.36391929973267,2.33574209352507,2.35427972918797,403233.731417055,0.0,1.0
1995-06-14,31.5,31.75,31.5,31.75,35600,2.33574209352507,2.35427972918797,2.33574209352507,2.35427972918797,480104.375867799,0.0,1.0
1995-06-15,31.88,31.88,31.38,31.5,20800,2.36391929973267,2.36391929973267,2.32684402840688,2.33574209352507,280510.421855344,0.0,1.0
1995-06-16,31.88,32.0,31.75,31.88,61000,2.36391929973267,2.37281736485086,2.35427972918797,2.36391929973267,822650.756402691,0.0,1.0
1995-06-19,31.75,32.0,31.63,32.0,38000,2.35427972918797,2.37281736485086,2.34538166406978,2.37281736485086,512470.963004953,0.0,1.0
1995-06-20,31.75,31.88,31.5,31.63,42300,2.35427972918797,2.36391929973267,2.33574209352507,2.34538166406978,570461.098292356,0.0,1.0
1995-06-21,31.5,32.0,31.5,31.63,66600,2.33574209352507,2.37281736485086,2.33574209352507,2.34538166406978,898172.793056051,0.0,1.0
1995-06-22,31.5,31.63,31.25,31.38,40800,2.33574209352507,2.34538166406978,2.31720445786217,2.32684402840688,550231.981331635,0.0,1.0
1995-06-23,31.38,31.5,31.25,31.5,25200,2.32684402840688,2.33574209352507,2.31720445786217,2.33574209352507,339849.164940127,0.0,1.0
1995-06-26,31.25,31.5,31.25,31.38,34500,2.31720445786217,2.33574209352507,2.31720445786217,2.32684402840688,465269.690096603,0.0,1.0
1995-06-27,31.25,31.38,31.25,31.25,32300,2.31720445786217,2.32684402840688,2.31720445786217,2.31720445786217,435600.318554211,0.0,1.0
1995-06-28,31.63,31.88,31.13,31.25,88600,2.34538166406978,2.36391929973267,2.30830639274398,2.31720445786217,1194866.50847997,0.0,1.0
1995-06-29,31.38,31.88,31.38,31.38,16300,2.32684402840688,2.36391929973267,2.32684402840688,2.32684402840688,219823.070973178,0.0,1.0
1995-06-30,32.0,32.0,31.38,31.38,43100,2.37281736485086,2.37281736485086,2.32684402840688,2.32684402840688,581249.960671409,0.0,1.0
1995-07-03,31.88,32.13,31.88,32.0,8500,2.36391929973267,2.38245693539557,2.36391929973267,2.37281736485086,114631.662777424,0.0,1.0
1995-07-05,31.88,32.0,31.63,31.88,19400,2.36391929973267,2.37281736485086,2.34538166406978,2.36391929973267,261629.912692003,0.0,1.0
1995-07-06,32.13,32.25,31.75,32.0,18400,2.38245693539557,2.39135500051376,2.35427972918797,2.37281736485086,248143.834718188,0.0,1.0
1995-07-07,32.0,32.38,31.75,32.13,45700,2.37281736485086,2.40099457105847,2.35427972918797,2.38245693539557,616313.763403327,0.0,1.0
1995-07-10,32.13,32.25,32.0,32.0,14100,2.38245693539557,2.39135500051376,2.37281736485086,2.37281736485086,190153.699430786,0.0,1.0
1995-07-11,32.13,32.5,32.13,32.25,23900,2.38245693539557,2.40989263617666,2.38245693539557,2.39135500051376,322317.263574169,0.0,1.0
1995-07-12,32.25,32.38,32.0,32.13,23000,2.39135500051376,2.40099457105847,2.37281736485086,2.38245693539557,310179.793397736,0.0,1.0
1995-07-13,32.5,32.63,32.25,32.25,12400,2.40989263617666,2.41953220672137,2.39135500051376,2.39135500051376,167227.366875301,0.0,1.0
1995-07-14,32.63,32.63,32.38,32.5,19000,2.41953220672137,2.41953220672137,2.40099457105847,2.40989263617666,256235.481502477,0.0,1.0
1995-07-17,33.0,33.0,32.63,32.63,14700,2.44696790750245,2.44696790750245,2.41953220672137,2.41953220672137,198245.346215075,0.0,1.0
1995-07-18,32.88,33.25,32.75,33.25,23700,2.43806984238426,2.46550554316535,2.42843027183956,2.46550554316535,319620.047979406,0.0,1.0
1995-07-19,32.63,32.88,32.5,32.88,59600,2.41953220672137,2.43806984238426,2.40989263617666,2.43806984238426,803770.247239348,0.0,1.0
1995-07-20,32.88,33.25,32.63,32.88,20600,2.43806984238426,2.46550554316535,2.41953220672137,2.43806984238426,277813.206260581,0.0,1.0
1995-07-21,33.0,33.13,32.5,32.63,27000,2.44696790750245,2.45660747804716,2.40989263617666,2.41953220672137,364124.105292994,0.0,1.0
1995-07-24,32.63,33.0,32.5,32.75,17500,2.41953220672137,2.44696790750245,2.40989263617666,2.42843027183956,236006.364541755,0.0,1.0
1995-07-25,32.75,32.75,32.38,32.63,15600,2.42843027183956,2.42843027183956,2.40099457105847,2.41953220672137,210382.816391507,0.0,1.0
1995-07-26,32.38,32.88,32.38,32.75,21000,2.40099457105847,2.43806984238426,2.40099457105847,2.42843027183956,283207.637450106,0.0,1.0
1995-07-27,32.63,32.75,32.38,32.38,16400,2.41953220672137,2.42843027183956,2.40099457105847,2.40099457105847,221171.678770559,0.0,1.0
1995-07-28,32.75,32.88,32.5,32.63,14100,2.42843027183956,2.43806984238426,2.40989263617666,2.41953220672137,190153.699430785,0.0,1.0
1995-07-31,32.38,32.88,32.38,32.88,36700,2.40099457105847,2.43806984238426,2.40099457105847,2.43806984238426,494939.061638995,0.0,1.0
1995-08-01,31.75,31.88,31.63,31.75,76600,2.39432102221983,2.40412454136592,2.38527161993112,2.39432102221983,1015757.69390572,0.54,1.0
1995-08-02,32.13,32.38,31.75,31.75,18900,2.42297746280072,2.44183038423553,2.39432102221983,2.39432102221983,250624.287399715,0.0,1.0
1995-08-03,32.0,32.25,32.0,32.13,14400,2.41317394365463,2.43202686508943,2.41317394365463,2.42297746280072,190951.83801883,0.0,1.0
1995-08-04,32.0,32.13,31.88,32.13,14700,2.41317394365463,2.42297746280072,2.40412454136592,2.42297746280072,194930.001310889,0.0,1.0
1995-08-07,32.25,32.38,32.0,32.25,57500,2.43202686508943,2.44183038423553,2.41317394365463,2.43202686508943,762481.297644634,0.0,1.0
1995-08-08,32.0,32.25,31.88,32.13,23000,2.41317394365463,2.43202686508943,2.40412454136592,2.42297746280072,304992.519057853,0.0,1.0
1995-08-09,32.0,32.13,32.0,32.0,18200,2.41317394365463,2.42297746280072,2.41317394365463,2.41317394365463,241341.90638491,0.0,1.0
1995-08-10,32.0,32.13,31.88,32.0,13200,2.41317394365463,2.42297746280072,2.40412454136592,2.41317394365463,175039.184850594,0.0,1.0
1995-08-11,32.0,32.13,31.88,32.0,12900,2.41317394365463,2.42297746280072,2.40412454136592,2.41317394365463,171061.021558535,0.0,1.0
1995-08-14,32.0,32.25,32.0,32.25,9300,2.41317394365463,2.43202686508943,2.41317394365463,2.43202686508943,123323.062053828,0.0,1.0
1995-08-15,32.0,32.25,32.0,32.0,20800,2.41317394365463,2.43202686508943,2.41317394365463,2.41317394365463,275819.321582754,0.0,1.0
1995-08-16,31.88,32.13,31.75,32.13,12500,2.40412454136592,2.42297746280072,2.39432102221983,2.42297746280072,165756.80383579,0.0,1.0
1995-08-17,31.88,32.0,31.75,31.88,18200,2.40412454136592,2.41317394365463,2.39432102221983,2.40412454136592,241341.906384911,0.0,1.0
1995-08-18,32.13,32.25,31.88,32.0,11700,2.42297746280072,2.43202686508943,2.40412454136592,2.41317394365463,155148.3683903,0.0,1.0
1995-08-21,32.63,32.75,32.13,32.63,34900,2.46068330567033,2.46973270795903,2.42297746280072,2.46068330567033,462792.996309526,0.0,1.0
1995-08-22,31.88,32.38,31.88,32.25,36700,2.40412454136592,2.44183038423553,2.40412454136592,2.43202686508943,486661.97606188,0.0,1.0
1995-08-23,32.38,32.63,31.88,32.0,26300,2.44183038423553,2.46068330567033,2.40412454136592,2.41317394365463,348752.315270502,0.0,1.0
1995-08-24,32.38,32.63,32.38,32.38,16700,2.44183038423553,2.46068330567033,2.44183038423553,2.44183038423553,221451.089924615,0.0,1.0
1995-08-25,32.38,32.63,32.38,32.38,10100,2.44183038423553,2.46068330567033,2.44183038423553,2.44183038423553,133931.497499318,0.0,1.0
1995-08-28,32.63,32.75,32.38,32.5,22200,2.46068330567033,2.46973270795903,2.44183038423553,2.45087978652423,294384.083612363,0.0,1.0
1995-08-29,32.5,32.63,32.38,32.63,35800,2.45087978652423,2.46068330567033,2.44183038423553,2.46068330567033,474727.486185703,0.0,1.0
1995-08-30,32.38,32.5,32.25,32.5,64000,2.44183038423553,2.45087978652423,2.43202686508943,2.45087978652423,848674.835639244,0.0,1.0
1995-08-31,32.38,32.63,32.38,32.38,20000,2.44183038423553,2.46068330567033,2.44183038423553,2.44183038423553,265210.886137264,0.0,1.0
1995-09-01,32.63,32.75,32.38,32.38,25300,2.46068330567033,2.46973270795903,2.44183038423553,2.44183038423553,335491.770963639,0.0,1.0
1995-09-05,32.75,32.75,32.5,32.63,52600,2.46973270795903,2.46973270795903,2.45087978652423,2.46068330567033,697504.630541005,0.0,1.0
1995-09-06,32.88,33.0,32.5,32.5,29300,2.47953622710513,2.48858562939383,2.45087978652423,2.45087978652423,388533.948191092,0.0,1.0
1995-09-07,33.13,33.25,32.63,32.75,24300,2.49838914853993,2.50743855082864,2.46068330567033,2.46973270795903,322231.226656776,0.0,1.0
1995-09-08,33.75,33.75,33.25,33.38,16100,2.54514439369824,2.54514439369824,2.50743855082864,2.51724206997473,213494.763340498,0.0,1.0
1995-09-11,33.88,34.0,33.75,33.75,13100,2.55494791284434,2.56399731513304,2.54514439369824,2.54514439369824,173713.130419908,0.0,1.0
1995-09-12,34.25,34.25,33.75,33.88,21600,2.58285023656784,2.58285023656784,2.54514439369824,2.55494791284434,286427.757028246,0.0,1.0
1995-09-13,34.25,34.5,34.13,34.13,15400,2.58285023656784,2.60170315800264,2.57380083427914,2.57380083427914,204212.382325694,0.0,1.0
1995-09-14,34.5,34.88,34.25,34.25,37700,2.60170315800264,2.63035959858354,2.58285023656784,2.58285023656784,499922.520368744,0.0,1.0
1995-09-15,34.0,34.25,34.0,34.13,98400,2.56399731513304,2.58285023656784,2.56399731513304,2.57380083427914,1304837.55979534,0.0,1.0
1995-09-18,33.88,34.38,33.88,34.0,76100,2.55494791284434,2.59265375571394,2.55494791284434,2.56399731513304,1009127.42175229,0.0,1.0
1995-09-19,34.13,34.38,34.13,34.38,20100,2.57380083427914,2.59265375571394,2.57380083427914,2.59265375571394,266536.94056795,0.0,1.0
1995-09-20,34.13,34.25,34.13,34.13,17500,2.57380083427914,2.58285023656784,2.57380083427914,2.57380083427914,232059.525370106,0.0,1.0
1995-09-21,33.88,34.25,33.88,34.13,45200,2.55494791284434,2.58285023656784,2.55494791284434,2.57380083427914,599376.602670216,0.0,1.0
1995-09-22,34.0,34.25,33.88,33.88,16500,2.56399731513304,2.58285023656784,2.55494791284434,2.55494791284434,218798.981063243,0.0,1.0
1995-09-25,33.88,34.13,33.75,34.13,42000,2.55494791284434,2.57380083427914,2.54514439369824,2.57380083427914,556942.860888254,0.0,1.0
1995-09-26,34.0,34.13,33.75,33.75,18900,2.56399731513304,2.57380083427914,2.54514439369824,2.54514439369824,250624.287399715,0.0,1.0
1995-09-27,34.13,34.25,33.75,34.0,50800,2.57380083427914,2.58285023656784,2.54514439369824,2.56399731513304,673635.65078865,0.0,1.0
1995-09-28,34.0,34.25,33.75,34.0,22900,2.56399731513304,2.58285023656784,2.54514439369824,2.56399731513304,303666.464627168,0.0,1.0
1995-09-29,33.88,34.13,33.88,34.0,26700,2.55494791284434,2.57380083427914,2.55494791284434,2.56399731513304,354056.532993247,0.0,1.0
1995-10-02,33.63,34.0,33.63,33.88,29700,2.53609499140953,2.56399731513304,2.53609499140953,2.55494791284434,393838.165913838,0.0,1.0
1995-10-03,33.63,33.75,33.38,33.75,28000,2.53609499140953,2.54514439369824,2.51724206997473,2.54514439369824,371295.240592171,0.0,1.0
1995-10-04,33.5,33.88,33.5,33.63,19900,2.52629147226344,2.55494791284434,2.52629147226344,2.53609499140953,263884.831706578,0.0,1.0
1995-10-05,33.38,33.63,33.38,33.38,27500,2.51724206997473,2.53609499140953,2.51724206997473,2.51724206997473,364664.968438739,0.0,1.0
1995-10-06,33.38,33.5,33.38,33.38,41800,2.51724206997473,2.52629147226344,2.51724206997473,2.51724206997473,554290.752026883,0.0,1.0
1995-10-09,33.38,33.5,33.13,33.5,35500,2.51724206997473,2.52629147226344,2.49838914853993,2.52629147226344,470749.322893644,0.0,1.0
1995-10-10,33.38,33.38,33.13,33.38,26000,2.51724206997473,2.51724206997473,2.49838914853993,2.51724206997473,344774.151978444,0.0,1.0
1995-10-11,33.38,33.38,33.13,33.25,17200,2.51724206997473,2.51724206997473,2.49838914853993,2.50743855082864,228081.362078047,0.0,1.0
1995-10-12,33.5,33.75,33.25,33.25,39900,2.52629147226344,2.54514439369824,2.50743855082864,2.50743855082864,529095.717843842,0.0,1.0
1995-10-13,33.5,33.63,33.25,33.38,31700,2.52629147226344,2.53609499140953,2.50743855082864,2.51724206997473,420359.254527563,0.0,1.0
1995-10-16,33.63,33.63,33.25,33.25,13600,2.53609499140953,2.53609499140953,2.50743855082864,2.50743855082864,180343.40257334,0.0,1.0
1995-10-17,33.5,33.75,33.5,33.63,10900,2.52629147226344,2.54514439369824,2.52629147226344,2.53609499140953,144539.932944809,0.0,1.0
1995-10-18,33.63,33.75,33.38,33.63,42300,2.53609499140953,2.54514439369824,2.51724206997473,2.53609499140953,560921.024180315,0.0,1.0
1995-10-19,33.63,33.75,33.38,33.38,13100,2.53609499140953,2.54514439369824,2.51724206997473,2.51724206997473,173713.130419908,0.0,1.0
1995-10-20,33.63,33.88,33.5,33.63,32800,2.53609499140953,2.55494791284434,2.52629147226344,2.53609499140953,434945.853265114,0.0,1.0
1995-10-23,33.75,34.0,33.63,33.63,20300,2.54514439369824,2.56399731513304,2.53609499140953,2.53609499140953,269189.049429323,0.0,1.0
1995-10-24,33.75,33.88,33.63,33.75,12300,2.54514439369824,2.55494791284434,2.53609499140953,2.54514439369824,163104.694974417,0.0,1.0
1995-10-25,33.63,34.13,33.63,33.75,36000,2.53609499140953,2.57380083427914,2.53609499140953,2.54514439369824,477379.595047076,0.0,1.0
1995-10-26,33.63,33.75,33.63,33.63,24700,2.53609499140953,2.54514439369824,2.53609499140953,2.53609499140953,327535.444379522,0.0,1.0
1995-10-27,33.75,33.88,33.63,33.75,10000,2.54514439369824,2.55494791284434,2.53609499140953,2.54514439369824,132605.443068632,0.0,1.0
1995-10-30,33.75,34.0,33.75,33.75,7700,2.54514439369824,2.56399731513304,2.54514439369824,2.54514439369824,102106.191162847,0.0,1.0
1995-10-31,33.88,34.0,33.75,33.88,27900,2.55494791284434,2.56399731513304,2.54514439369824,2.55494791284434,369969.186161483,0.0,1.0
1995-11-01,33.13,33.63,33.13,33.13,32100,2.53986557569649,2.57819738335868,2.53986557569649,2.53986557569649,418712.316973063,0.55,1.0
1995-11-02,32.88,33.25,32.88,33.13,49000,2.5206996718654,2.54906520953542,2.5206996718654,2.53986557569649,639155.873261061,0.0,1.0
1995-11-03,32.88,33.13,32.75,32.88,60000,2.5206996718654,2.53986557569649,2.51073340187323,2.5206996718654,782639.844809463,0.0,1.0
1995-11-06,32.63,32.88,32.63,32.63,24200,2.50153376803431,2.5206996718654,2.50153376803431,2.50153376803431,315664.737406483,0.0,1.0
1995-11-07,32.75,32.75,32.38,32.75,52100,2.51073340187323,2.51073340187323,2.48236786420321,2.51073340187323,679592.265242884,0.0,1.0
1995-11-08,32.75,33.0,32.63,32.63,13700,2.51073340187323,2.52989930570433,2.50153376803431,2.50153376803431,178702.764564827,0.0,1.0
1995-11-09,32.75,33.13,32.63,32.63,34300,2.51073340187323,2.53986557569649,2.50153376803431,2.50153376803431,447409.111282743,0.0,1.0
1995-11-10,32.25,32.75,32.25,32.63,58600,2.47240159421105,2.51073340187323,2.47240159421105,2.50153376803431,764378.248430573,0.0,1.0
1995-11-13,31.63,32.13,31.5,32.13,102000,2.42487015270993,2.46320196037212,2.41490388271777,2.46320196037212,1330487.73617609,0.0,1.0
1995-11-14,32.25,32.38,31.63,31.75,49100,2.47240159421105,2.48236786420321,2.42487015270993,2.43406978654886,640460.273002409,0.0,1.0
1995-11-15,32.5,32.75,32.25,32.5,20800,2.49156749804214,2.51073340187323,2.47240159421105,2.49156749804214,271315.146200614,0.0,1.0
1995-11-16,32.5,32.88,32.5,32.63,16100,2.49156749804214,2.5206996718654,2.49156749804214,2.50153376803431,210008.358357206,0.0,1.0
1995-11-17,32.38,32.75,32.13,32.63,14000,2.48236786420321,2.51073340187323,2.46320196037212,2.50153376803431,182615.963788875,0.0,1.0
1995-11-20,32.38,32.63,32.13,32.5,20500,2.48236786420321,2.50153376803431,2.46320196037212,2.49156749804214,267401.946976567,0.0,1.0
1995-11-21,33.0,33.13,32.5,32.5,35500,2.52989930570433,2.53986557569649,2.49156749804214,2.49156749804214,463061.908178931,0.0,1.0
1995-11-22,32.63,33.13,32.5,33.13,22100,2.50153376803431,2.53986557569649,2.49156749804214,2.53986557569649,288272.342838152,0.0,1.0
1995-11-24,32.75,32.88,32.63,32.63,5300,2.51073340187323,2.5206996718654,2.50153376803431,2.50153376803431,69133.1862915026,0.0,1.0
1995-11-27,33.13,33.25,32.88,33.0,28400,2.53986557569649,2.54906520953542,2.5206996718654,2.52989930570433,370449.526543146,0.0,1.0
1995-11-28,33.0,33.38,32.88,33.25,32100,2.52989930570433,2.55903147952759,2.5206996718654,2.54906520953542,418712.316973062,0.0,1.0
1995-11-29,33.5,33.5,32.88,32.88,18200,2.56823111336651,2.56823111336651,2.5206996718654,2.5206996718654,237400.752925537,0.0,1.0
1995-11-30,33.5,33.75,33.38,33.75,26700,2.56823111336651,2.58739701719761,2.55903147952759,2.58739701719761,348274.730940211,0.0,1.0
1995-12-01,34.25,34.5,33.5,33.5,20300,2.62572882485979,2.64489472869089,2.56823111336651,2.56823111336651,264793.147493868,0.0,1.0
1995-12-04,34.13,34.75,34.0,34.5,49100,2.61652919102087,2.66406063252198,2.6065629210287,2.64489472869089,640460.273002409,0.0,1.0
1995-12-05,35.0,35.0,34.0,34.25,99200,2.68322653635307,2.68322653635307,2.6065629210287,2.62572882485979,1293964.54341831,0.0,1.0
1995-12-06,34.75,35.13,34.63,35.0,29800,2.66406063252198,2.69319280634524,2.65486099868306,2.68322653635307,388711.122922033,0.0,1.0
1995-12-07,35.13,35.25,34.63,34.88,86000,2.69319280634524,2.70239244018417,2.65486099868306,2.67402690251415,1121783.77756023,0.0,1.0
1995-12-08,35.13,35.25,34.88,35.13,18200,2.69319280634524,2.70239244018417,2.67402690251415,2.69319280634524,237400.752925537,0.0,1.0
1995-12-11,35.13,35.25,35.0,35.13,17400,2.69319280634524,2.70239244018417,2.68322653635307,2.69319280634524,226965.554994744,0.0,1.0
1995-12-12,35.0,35.13,34.75,35.0,35700,2.68322653635307,2.69319280634524,2.66406063252198,2.68322653635307,465670.707661631,0.0,1.0
1995-12-13,35.0,35.0,34.88,35.0,14600,2.68322653635307,2.68322653635307,2.67402690251415,2.68322653635307,190442.362236969,0.0,1.0
1995-12-14,34.75,35.0,34.75,35.0,20000,2.66406063252198,2.68322653635307,2.66406063252198,2.68322653635307,260879.948269821,0.0,1.0
1995-12-15,34.63,34.88,34.38,34.75,22800,2.65486099868306,2.67402690251415,2.63569509485196,2.66406063252198,297403.141027595,0.0,1.0
1995-12-18,33.75,34.63,33.63,34.63,37800,2.58739701719761,2.65486099868306,2.57819738335868,2.65486099868306,493063.10222996,0.0,1.0
1995-12-19,34.63,34.63,33.5,33.63,23100,2.65486099868306,2.65486099868306,2.56823111336651,2.57819738335868,301316.340251642,0.0,1.0
1995-12-20,34.5,34.63,34.13,34.63,28600,2.64489472869089,2.65486099868306,2.61652919102087,2.65486099868306,373058.326025843,0.0,1.0
1995-12-21,33.88,34.5,33.88,34.5,32900,2.59736328718977,2.64489472869089,2.59736328718977,2.64489472869089,429147.514903856,0.0,1.0
1995-12-22,33.75,34.0,33.63,34.0,28200,2.58739701719761,2.6065629210287,2.57819738335868,2.6065629210287,367840.727060447,0.0,1.0
1995-12-26,34.38,34.38,33.88,33.88,7500,2.63569509485196,2.63569509485196,2.59736328718977,2.59736328718977,97829.9806011828,0.0,1.0
1995-12-27,34.5,34.63,34.25,34.63,19200,2.64489472869089,2.65486099868306,2.62572882485979,2.65486099868306,250444.750339028,0.0,1.0
1995-12-28,34.88,34.88,34.13,34.5,23000,2.67402690251415,2.67402690251415,2.61652919102087,2.64489472869089,300011.940510294,0.0,1.0
1995-12-29,35.13,35.13,34.63,34.63,11500,2.69319280634524,2.69319280634524,2.65486099868306,2.65486099868306,150005.970255147,0.0,1.0
1996-01-02,35.0,35.12,34.5,35.12,33800,2.68322653635307,2.692426170192,2.64489472869089,2.692426170192,440887.112575998,0.0,1.0
1996-01-03,35.12,35.25,35.0,35.0,10200,2.692426170192,2.70239244018417,2.68322653635307,2.68322653635307,133048.773617608,0.0,1.0
1996-01-04,35.0,35.125,34.5,35.125,19200,2.68322653635307,2.69280948826862,2.64489472869089,2.69280948826862,250444.750339028,0.0,1.0
1996-01-05,35.125,35.25,35.0,35.0,12200,2.69280948826862,2.70239244018417,2.68322653635307,2.68322653635307,159136.768444591,0.0,1.0
1996-01-08,35.0,35.0,34.75,35.0,10900,2.68322653635307,2.68322653635307,2.66406063252198,2.68322653635307,142179.571807052,0.0,1.0
1996-01-09,34.75,34.88,34.62,34.75,13000,2.66406063252198,2.67402690251415,2.65409436252981,2.66406063252198,169571.966375383,0.0,1.0
1996-01-10,35.0,35.0,34.75,35.0,76700,2.68322653635307,2.68322653635307,2.66406063252198,2.68322653635307,1000474.60161476,0.0,1.0
1996-01-11,34.75,34.875,34.625,34.75,38000,2.66406063252198,2.67364358443753,2.65447768060643,2.66406063252198,495671.901712659,0.0,1.0
1996-01-12,34.75,35.0,34.75,34.875,55600,2.66406063252198,2.68322653635307,2.66406063252198,2.67364358443753,725246.256190101,0.0,1.0
1996-01-15,34.5,34.62,34.25,34.5,22200,2.64489472869089,2.65409436252981,2.62572882485979,2.64489472869089,289576.742579501,0.0,1.0
1996-01-16,34.75,34.88,34.5,34.62,21600,2.66406063252198,2.67402690251415,2.64489472869089,2.65409436252981,281750.344131406,0.0,1.0
1996-01-17,34.5,34.625,34.25,34.5,59400,2.64489472869089,2.65447768060643,2.62572882485979,2.64489472869089,774813.446361367,0.0,1.0
1996-01-18,34.75,34.875,34.5,34.625,31800,2.66406063252198,2.67364358443753,2.64489472869089,2.65447768060643,414799.117749015,0.0,1.0
1996-01-19,34.875,34.875,34.5,34.875,102200,2.67364358443753,2.67364358443753,2.64489472869089,2.67364358443753,1333096.53565878,0.0,1.0
1996-01-22,34.88,35.25,34.75,35.25,26800,2.67402690251415,2.70239244018417,2.66406063252198,2.70239244018417,349579.13068156,0.0,1.0
1996-01-23,35.0,35.12,34.88,34.88,27800,2.68322653635307,2.692426170192,2.67402690251415,2.67402690251415,362623.128095051,0.0,1.0
1996-01-24,34.875,35.25,34.75,35.25,44100,2.67364358443753,2.70239244018417,2.66406063252198,2.70239244018417,575240.285934954,0.0,1.0
1996-01-25,35.0,35.125,34.875,34.875,36000,2.68322653635307,2.69280948826862,2.67364358443753,2.67364358443753,469583.906885678,0.0,1.0
1996-01-26,35.0,35.125,34.875,35.0,16200,2.68322653635307,2.69280948826862,2.67364358443753,2.68322653635307,211312.758098555,0.0,1.0
1996-01-29,35.0,35.0,34.62,34.75,25400,2.68322653635307,2.68322653635307,2.65409436252981,2.66406063252198,331317.534302673,0.0,1.0
1996-01-30,35.25,35.25,34.88,35.0,64300,2.70239244018417,2.70239244018417,2.67402690251415,2.68322653635307,838729.033687473,0.0,1.0
1996-01-31,35.0,35.0,34.625,34.75,55700,2.68322653635307,2.68322653635307,2.65447768060643,2.66406063252198,726550.655931452,0.0,1.0
1996-02-01,35.25,35.25,34.875,35.0,26000,2.74532406476582,2.74532406476582,2.71611848960873,2.72585368132776,333840.369434921,0.56,1.0
1996-02-02,35.5,35.625,35.25,35.25,37900,2.76479444820387,2.7745296399229,2.74532406476582,2.74532406476582,486636.538522443,0.0,1.0
1996-02-05,34.625,34.75,34.5,34.75,17300,2.69664810617068,2.70638329788971,2.68691291445165,2.70638329788971,222132.245816313,0.0,1.0
1996-02-06,34.625,34.875,34.375,34.75,49500,2.69664810617068,2.71611848960873,2.67717772273262,2.70638329788971,635580.703347254,0.0,1.0
1996-02-07,34.875,34.875,34.375,34.375,30000,2.71611848960873,2.71611848960873,2.67717772273262,2.67717772273262,385200.426271064,0.0,1.0
1996-02-08,35.125,35.125,34.75,34.875,30000,2.73558887304679,2.73558887304679,2.70638329788971,2.71611848960873,385200.426271063,0.0,1.0
1996-02-09,35.25,35.25,35.0,35.125,35300,2.74532406476582,2.74532406476582,2.72585368132776,2.73558887304679,453252.50157895,0.0,1.0
1996-02-12,35.0,35.25,34.875,35.125,24900,2.72585368132776,2.74532406476582,2.71611848960873,2.73558887304679,319716.353804982,0.0,1.0
1996-02-13,34.875,35.0,34.625,35.0,67700,2.71611848960873,2.72585368132776,2.69664810617068,2.72585368132776,869268.9619517,0.0,1.0
1996-02-14,34.875,34.875,34.625,34.875,26700,2.71611848960873,2.71611848960873,2.69664810617068,2.71611848960873,342828.379381247,0.0,1.0
1996-02-15,35.125,35.125,34.75,34.75,38400,2.73558887304679,2.73558887304679,2.70638329788971,2.70638329788971,493056.54562696,0.0,1.0
1996-02-16,34.75,35.25,34.75,35.25,27700,2.70638329788971,2.74532406476582,2.70638329788971,2.74532406476582,355668.393590281,0.0,1.0
1996-02-20,33.875,34.875,33.875,34.875,41500,2.63823695585651,2.71611848960873,2.63823695585651,2.71611848960873,532860.589674971,0.0,1.0
1996-02-21,33.875,34.25,33.875,34.0,76900,2.63823695585651,2.66744253101359,2.63823695585651,2.64797214757554,987397.092674826,0.0,1.0
1996-02-22,34.875,35.25,33.875,34.0,84400,2.71611848960873,2.74532406476582,2.63823695585651,2.64797214757554,1083697.19924259,0.0,1.0
1996-02-23,34.875,35.0,34.375,34.75,45900,2.71611848960873,2.72585368132776,2.67717772273262,2.70638329788971,589356.652194727,0.0,1.0
1996-02-26,34.375,34.75,34.375,34.75,13900,2.67717772273262,2.70638329788971,2.67717772273262,2.70638329788971,178476.197505593,0.0,1.0
1996-02-27,34.0,34.375,34.0,34.375,36800,2.64797214757554,2.67717772273262,2.64797214757554,2.67717772273262,472512.522892504,0.0,1.0
1996-02-28,33.875,34.375,33.875,34.0,20200,2.63823695585651,2.67717772273262,2.63823695585651,2.64797214757554,259368.287022516,0.0,1.0
1996-02-29,33.5,34.0,33.5,33.875,26400,2.60903138069943,2.64797214757554,2.60903138069943,2.63823695585651,338976.375118535,0.0,1.0
1996-03-01,33.88,34.0,33.5,33.75,41000,2.63862636352527,2.64797214757554,2.60903138069943,2.62850176413748,526440.582570453,0.0,1.0
1996-03-04,34.25,34.25,33.88,34.12,34200,2.66744253101359,2.66744253101359,2.63862636352527,2.6573179316258,439128.485949013,0.0,1.0
1996-03-05,34.62,34.62,34.0,34.0,21500,2.69625869850192,2.69625869850192,2.64797214757554,2.64797214757554,276060.305494261,0.0,1.0
1996-03-06,34.25,34.25,33.875,34.125,8500,2.66744253101359,2.66744253101359,2.63823695585651,2.65770733929457,109140.120776801,0.0,1.0
1996-03-07,34.625,34.625,34.0,34.0,12700,2.69664810617068,2.69664810617068,2.64797214757554,2.64797214757554,163068.18045475,0.0,1.0
1996-03-08,34.5,34.625,34.25,34.625,24100,2.68691291445165,2.69664810617068,2.66744253101359,2.69664810617068,309444.342437754,0.0,1.0
1996-03-11,34.25,34.62,34.0,34.12,31600,2.66744253101359,2.69625869850192,2.64797214757554,2.6573179316258,405744.44900552,0.0,1.0
1996-03-12,34.62,34.62,34.25,34.38,17000,2.69625869850192,2.69625869850192,2.66744253101359,2.67756713040138,218280.241553602,0.0,1.0
1996-03-13,34.25,34.625,34.0,34.125,43200,2.66744253101359,2.69664810617068,2.64797214757554,2.65770733929457,554688.613830332,0.0,1.0
1996-03-14,34.625,34.625,34.25,34.375,18300,2.69664810617068,2.69664810617068,2.66744253101359,2.67717772273262,234972.260025348,0.0,1.0
1996-03-15,34.25,34.625,34.25,34.5,15100,2.66744253101359,2.69664810617068,2.66744253101359,2.68691291445165,193884.214556435,0.0,1.0
1996-03-18,33.5,34.12,33.5,34.12,32000,2.60903138069943,2.6573179316258,2.60903138069943,2.6573179316258,410880.454689134,0.0,1.0
1996-03-19,33.38,33.62,33.25,33.5,56900,2.59968559664916,2.61837716474969,2.58956099726137,2.60903138069943,730596.808494117,0.0,1.0
1996-03-20,33.5,34.125,33.5,34.125,35600,2.60903138069943,2.65770733929457,2.60903138069943,2.65770733929457,457104.505841661,0.0,1.0
1996-03-21,33.375,33.625,33.25,33.5,37500,2.5992961889804,2.61876657241846,2.58956099726137,2.60903138069943,481500.532838829,0.0,1.0
1996-03-22,33.375,33.5,33.25,33.5,27400,2.5992961889804,2.60903138069943,2.58956099726137,2.60903138069943,351816.389327571,0.0,1.0
1996-03-25,33.12,33.38,32.75,33.38,104200,2.57943639787358,2.59968559664916,2.55062023038526,2.59968559664916,1337929.48058149,0.0,1.0
1996-03-26,34.0,34.12,33.0,33.0,51400,2.64797214757554,2.6573179316258,2.57009061382332,2.57009061382332,659976.730344421,0.0,1.0
1996-03-27,33.125,33.375,32.75,33.375,73600,2.57982580554234,2.5992961889804,2.55062023038526,2.5992961889804,945025.04578501,0.0,1.0
1996-03-28,34.0,34.125,33.0,33.25,44000,2.64797214757554,2.65770733929457,2.57009061382332,2.58956099726137,564960.625197559,0.0,1.0
1996-03-29,33.0,34.0,33.0,34.0,104100,2.57009061382332,2.64797214757554,2.57009061382332,2.64797214757554,1336645.47916059,0.0,1.0
1996-04-01,32.5,32.5,31.75,31.75,104100,2.53114984694721,2.53114984694721,2.47273869663304,2.47273869663304,1336645.47916059,0.0,1.0
1996-04-02,32.5,32.5,31.75,31.875,43600,2.53114984694721,2.53114984694721,2.47273869663304,2.48247388835207,559824.619513944,0.0,1.0
1996-04-03,33.5,33.5,32.75,32.75,25900,2.60903138069943,2.60903138069943,2.55062023038526,2.55062023038526,332556.368014018,0.0,1.0
1996-04-04,33.5,33.5,33.125,33.5,32400,2.60903138069943,2.60903138069943,2.57982580554234,2.60903138069943,416016.460372748,0.0,1.0
1996-04-08,32.25,32.38,32.0,32.38,26500,2.51167946350915,2.52180406289694,2.4922090800711,2.52180406289694,340260.376539439,0.0,1.0
1996-04-09,32.25,32.375,32.0,32.375,29800,2.51167946350915,2.52141465522818,2.4922090800711,2.52141465522818,382632.423429256,0.0,1.0
1996-04-10,32.75,32.75,32.25,32.5,60000,2.55062023038526,2.55062023038526,2.51167946350915,2.53114984694721,770400.852542127,0.0,1.0
1996-04-11,32.25,32.875,32.0,32.75,46500,2.51167946350915,2.56035542210429,2.4922090800711,2.55062023038526,597060.660720148,0.0,1.0
1996-04-12,31.75,32.375,31.75,32.0,53900,2.47273869663304,2.52141465522818,2.47273869663304,2.4922090800711,692076.76586701,0.0,1.0
1996-04-15,32.0,32.0,31.75,31.75,23600,2.4922090800711,2.4922090800711,2.47273869663304,2.47273869663304,303024.335333236,0.0,1.0
1996-04-16,32.0,32.0,31.75,31.75,25700,2.4922090800711,2.4922090800711,2.47273869663304,2.47273869663304,329988.36517221,0.0,1.0
1996-04-17,32.0,32.0,31.875,32.0,41600,2.4922090800711,2.4922090800711,2.48247388835207,2.4922090800711,534144.591095873,0.0,1.0
1996-04-18,32.0,32.0,31.75,32.0,47200,2.4922090800711,2.4922090800711,2.47273869663304,2.4922090800711,606048.670666472,0.0,1.0
1996-04-19,31.625,32.0,31.5,32.0,36000,2.46300350491401,2.4922090800711,2.45326831319498,2.4922090800711,462240.511525276,0.0,1.0
1996-04-22,32.0,32.0,31.5,31.5,20700,2.4922090800711,2.4922090800711,2.45326831319498,2.45326831319498,265788.294127033,0.0,1.0
1996-04-23,32.0,32.0,31.5,31.5,24100,2.4922090800711,2.4922090800711,2.45326831319498,2.45326831319498,309444.342437754,0.0,1.0
1996-04-24,31.625,32.0,31.375,32.0,39500,2.46300350491401,2.4922090800711,2.44353312147596,2.4922090800711,507180.5612569,0.0,1.0
1996-04-25,31.875,32.0,31.625,31.75,15700,2.48247388835207,2.4922090800711,2.46300350491401,2.47273869663304,201588.223081856,0.0,1.0
1996-04-26,32.0,32.0,31.75,31.875,24500,2.4922090800711,2.4922090800711,2.47273869663304,2.48247388835207,314580.348121368,0.0,1.0
1996-04-29,31.75,32.0,31.62,32.0,44000,2.47273869663304,2.4922090800711,2.46261409724525,2.4922090800711,564960.625197559,0.0,1.0
1996-04-30,31.75,32.0,31.625,32.0,25900,2.47273869663304,2.4922090800711,2.46300350491401,2.4922090800711,332556.368014018,0.0,1.0
1996-05-01,31.5,32.0,31.5,31.875,75600,2.49766078743375,2.5373061967581,2.49766078743375,2.52739484442701,953452.130882351,0.57,1.0
1996-05-02,31.0,31.5,31.0,31.12,28100,2.45801537810941,2.49766078743375,2.45801537810941,2.46753027634725,354391.598912619,0.0,1.0
1996-05-03,31.375,31.375,30.5,30.625,21200,2.48774943510266,2.48774943510266,2.41836996878506,2.42828132111615,267370.174268596,0.0,1.0
1996-05-06,31.12,31.38,31.0,31.25,32600,2.46753027634725,2.48814588919591,2.45801537810941,2.47783808277158,411144.701941331,0.0,1.0
1996-05-07,31.0,31.38,31.0,31.25,83200,2.45801537810941,2.48814588919591,2.45801537810941,2.47783808277158,1049301.81599751,0.0,1.0
1996-05-08,31.125,31.375,31.0,31.25,99400,2.46792673044049,2.48774943510266,2.45801537810941,2.47783808277158,1253612.98690087,0.0,1.0
1996-05-09,31.0,31.375,31.0,31.25,27500,2.45801537810941,2.48774943510266,2.45801537810941,2.47783808277158,346824.518508791,0.0,1.0
1996-05-10,31.0,31.25,30.875,31.0,14100,2.45801537810941,2.47783808277158,2.44810402577832,2.45801537810941,177826.389489962,0.0,1.0
1996-05-13,32.12,32.25,31.75,31.75,19900,2.54682109499594,2.55712890142027,2.51748349209592,2.51748349209592,250974.833393635,0.0,1.0
1996-05-14,32.38,32.62,32.25,32.38,28500,2.5674367078446,2.58646650432028,2.55712890142027,2.5674367078446,359436.319181838,0.0,1.0
1996-05-15,32.125,32.25,31.75,31.75,19800,2.54721754908918,2.55712890142027,2.51748349209592,2.51748349209592,249713.65332633,0.0,1.0
1996-05-16,32.375,32.625,32.25,32.375,38100,2.56704025375136,2.58686295841353,2.55712890142027,2.56704025375136,480509.605643089,0.0,1.0
1996-05-17,32.125,32.5,32.125,32.375,42500,2.54721754908918,2.57695160608244,2.54721754908918,2.56704025375136,536001.528604497,0.0,1.0
1996-05-20,32.75,32.75,32.12,32.25,26300,2.59677431074461,2.59677431074461,2.54682109499594,2.55712890142027,331690.357701136,0.0,1.0
1996-05-21,33.0,33.12,32.75,33.0,44500,2.61659701540679,2.62611191364463,2.59677431074461,2.61659701540679,561225.129950589,0.0,1.0
1996-05-22,32.75,32.75,32.125,32.25,13100,2.59677431074461,2.59677431074461,2.54721754908918,2.55712890142027,165214.588816916,0.0,1.0
1996-05-23,33.0,33.125,32.75,33.0,20300,2.61659701540679,2.62650836773787,2.59677431074461,2.61659701540679,256019.553662853,0.0,1.0
1996-05-24,32.5,32.75,32.5,32.75,15000,2.57695160608244,2.59677431074461,2.57695160608244,2.59677431074461,189177.010095705,0.0,1.0
1996-05-28,32.75,33.12,32.62,32.88,27300,2.59677431074461,2.62611191364463,2.58646650432028,2.60708211716894,344302.158374183,0.0,1.0
1996-05-29,32.88,33.0,32.75,32.88,11300,2.60708211716894,2.61659701540679,2.59677431074461,2.60708211716894,142513.347605431,0.0,1.0
1996-05-30,32.75,33.125,32.625,32.875,21400,2.59677431074461,2.62650836773787,2.58686295841353,2.6066856630757,269892.534403206,0.0,1.0
1996-05-31,32.875,33.0,32.75,32.875,34900,2.6066856630757,2.61659701540679,2.59677431074461,2.6066856630757,440151.843489339,0.0,1.0
1996-06-03,32.75,33.0,32.62,32.75,12300,2.59677431074461,2.61659701540679,2.58646650432028,2.59677431074461,155125.148278478,0.0,1.0
1996-06-04,32.75,33.0,32.625,32.75,28900,2.59677431074461,2.61659701540679,2.58686295841353,2.59677431074461,364481.039451058,0.0,1.0
1996-06-05,33.5,33.75,32.875,33.0,25300,2.65624242473113,2.6760651293933,2.6066856630757,2.61659701540679,319078.557028089,0.0,1.0
1996-06-06,33.5,34.0,33.25,33.625,24500,2.65624242473113,2.69588783405548,2.63641972006896,2.66615377706222,308989.116489651,0.0,1.0
1996-06-07,33.25,33.625,33.25,33.375,17800,2.63641972006896,2.66615377706222,2.63641972006896,2.64633107240005,224490.051980236,0.0,1.0
1996-06-10,33.0,33.25,32.88,33.0,21800,2.61659701540679,2.63641972006896,2.60708211716894,2.61659701540679,274937.254672424,0.0,1.0
1996-06-11,32.5,33.12,32.38,33.0,29500,2.57695160608244,2.62611191364463,2.5674367078446,2.61659701540679,372048.119854886,0.0,1.0
1996-06-12,32.5,33.125,32.375,33.0,32200,2.57695160608244,2.62650836773787,2.56704025375136,2.61659701540679,406099.981672113,0.0,1.0
1996-06-13,32.5,32.75,32.5,32.5,18700,2.57695160608244,2.59677431074461,2.57695160608244,2.57695160608244,235840.672585978,0.0,1.0
1996-06-14,32.5,32.625,32.0,32.375,14600,2.57695160608244,2.58686295841353,2.5373061967581,2.56704025375136,184132.289826486,0.0,1.0
1996-06-17,33.5,33.5,32.62,32.75,48200,2.65624242473113,2.65624242473113,2.58646650432028,2.59677431074461,607888.792440864,0.0,1.0
1996-06-18,33.5,33.5,32.625,32.75,33700,2.65624242473113,2.65624242473113,2.58686295841353,2.59677431074461,425017.682681683,0.0,1.0
1996-06-19,32.875,33.375,32.625,33.375,26700,2.6066856630757,2.64633107240005,2.58686295841353,2.64633107240005,336735.077970354,0.0,1.0
1996-06-20,33.125,33.375,32.875,32.875,58400,2.62650836773787,2.64633107240005,2.6066856630757,2.6066856630757,736529.159305944,0.0,1.0
1996-06-21,32.875,33.25,32.75,33.0,13900,2.6066856630757,2.63641972006896,2.59677431074461,2.61659701540679,175304.029355353,0.0,1.0
1996-06-24,33.5,33.5,33.12,33.38,34800,2.65624242473113,2.65624242473113,2.62611191364463,2.64672752649329,438890.663422035,0.0,1.0
1996-06-25,33.5,33.5,33.125,33.375,32900,2.65624242473113,2.65624242473113,2.62650836773787,2.64633107240005,414928.242143246,0.0,1.0
1996-06-26,33.625,33.625,33.125,33.25,53500,2.66615377706222,2.66615377706222,2.62650836773787,2.63641972006896,674731.336008012,0.0,1.0
1996-06-27,33.25,33.625,33.0,33.625,35900,2.63641972006896,2.66615377706222,2.61659701540679,2.66615377706222,452763.644162386,0.0,1.0
1996-06-28,33.875,33.875,32.625,33.125,53400,2.68597648172439,2.68597648172439,2.58686295841353,2.62650836773787,673470.155940708,0.0,1.0
1996-07-01,33.88,33.88,33.5,33.62,19100,2.68637293581763,2.68637293581763,2.65624242473113,2.66575732296897,240885.392855198,0.0,1.0
1996-07-02,34.5,34.75,33.62,33.88,25400,2.73553324337982,2.75535594804199,2.66575732296897,2.68637293581763,320339.737095393,0.0,1.0
1996-07-03,33.875,33.875,33.5,33.625,38400,2.68597648172439,2.68597648172439,2.65624242473113,2.66615377706222,484293.145845004,0.0,1.0
1996-07-05,34.125,34.5,34.0,34.5,11100,2.70579918638656,2.73553324337982,2.69588783405548,2.73553324337982,139990.987470822,0.0,1.0
1996-07-08,33.5,34.25,33.38,34.25,12400,2.65624242473113,2.71571053871765,2.64672752649329,2.71571053871765,156386.328345783,0.0,1.0
1996-07-09,33.38,33.62,33.25,33.62,12600,2.64672752649329,2.66575732296897,2.63641972006896,2.66575732296897,158908.688480392,0.0,1.0
1996-07-10,33.5,34.25,33.375,34.125,16900,2.65624242473113,2.71571053871765,2.64633107240005,2.70579918638656,213139.431374494,0.0,1.0
1996-07-11,33.375,33.625,33.25,33.625,15500,2.64633107240005,2.66615377706222,2.63641972006896,2.66615377706222,195482.910432228,0.0,1.0
1996-07-12,32.875,33.375,32.875,33.25,13100,2.6066856630757,2.64633107240005,2.6066856630757,2.63641972006896,165214.588816915,0.0,1.0
1996-07-15,33.25,33.25,33.0,33.12,16800,2.63641972006896,2.63641972006896,2.61659701540679,2.62611191364463,211878.251307189,0.0,1.0
1996-07-16,33.12,33.38,33.0,33.12,28100,2.62611191364463,2.64672752649329,2.61659701540679,2.62611191364463,354391.59891262,0.0,1.0
1996-07-17,33.25,33.25,33.0,33.125,13200,2.63641972006896,2.63641972006896,2.61659701540679,2.62650836773787,166475.76888422,0.0,1.0
1996-07-18,33.125,33.375,33.0,33.125,35400,2.62650836773787,2.64633107240005,2.61659701540679,2.62650836773787,446457.743825863,0.0,1.0
1996-07-19,33.25,33.25,33.0,33.0,20500,2.63641972006896,2.63641972006896,2.61659701540679,2.61659701540679,258541.913797463,0.0,1.0
1996-07-22,33.25,33.25,33.0,33.25,30800,2.63641972006896,2.63641972006896,2.61659701540679,2.63641972006896,388443.460729846,0.0,1.0
1996-07-23,33.12,33.25,33.12,33.25,45500,2.62611191364463,2.63641972006896,2.62611191364463,2.63641972006896,573836.930623637,0.0,1.0
1996-07-24,33.25,33.25,33.0,33.25,38900,2.63641972006896,2.63641972006896,2.61659701540679,2.63641972006896,490599.046181527,0.0,1.0
1996-07-25,33.125,33.25,33.125,33.25,20400,2.62650836773787,2.63641972006896,2.62650836773787,2.63641972006896,257280.733730158,0.0,1.0
1996-07-26,33.125,33.25,32.875,33.125,25300,2.62650836773787,2.63641972006896,2.6066856630757,2.62650836773787,319078.557028089,0.0,1.0
1996-07-29,33.5,33.62,33.12,33.25,38000,2.65624242473113,2.66575732296897,2.62611191364463,2.63641972006896,479248.425575785,0.0,1.0
1996-07-30,33.62,33.62,33.38,33.5,27700,2.66575732296897,2.66575732296897,2.64672752649329,2.65624242473113,349346.878643402,0.0,1.0
1996-07-31,33.5,33.625,33.125,33.25,24800,2.70223109954737,2.71231405141136,2.67198224395542,2.68206519581941,307449.647862894,0.58,1.0
1996-08-01,33.625,33.625,33.375,33.5,22400,2.71231405141136,2.71231405141136,2.69214814768339,2.70223109954737,277696.456134226,0.0,1.0
1996-08-02,34.12,34.12,33.5,33.62,49200,2.75224254079273,2.75224254079273,2.70223109954737,2.7119107333368,609940.430437676,0.0,1.0
1996-08-05,33.75,34.12,33.62,34.12,15200,2.72239700327534,2.75224254079273,2.7119107333368,2.75224254079273,188436.880948225,0.0,1.0
1996-08-06,33.62,33.75,33.5,33.75,41900,2.7119107333368,2.72239700327534,2.70223109954737,2.72239700327534,519441.138929646,0.0,1.0
1996-08-07,33.75,34.125,33.625,34.125,26000,2.72239700327534,2.75264585886729,2.71231405141136,2.75264585886729,322326.243727227,0.0,1.0
1996-08-08,33.625,33.75,33.5,33.75,22600,2.71231405141136,2.72239700327534,2.70223109954737,2.72239700327534,280175.888778282,0.0,1.0
1996-08-09,33.25,33.75,33.25,33.75,12300,2.68206519581941,2.72239700327534,2.68206519581941,2.72239700327534,152485.107609419,0.0,1.0
1996-08-12,33.0,33.62,33.0,33.62,12800,2.66189929209144,2.7119107333368,2.66189929209144,2.7119107333368,158683.689219558,0.0,1.0
1996-08-13,32.88,33.0,32.75,33.0,11900,2.65221965830202,2.66189929209144,2.64173338836348,2.66189929209144,147526.242321308,0.0,1.0
1996-08-14,33.0,33.625,33.0,33.625,22600,2.66189929209144,2.71231405141136,2.66189929209144,2.71231405141136,280175.888778282,0.0,1.0
1996-08-15,32.875,33.0,32.75,33.0,17400,2.65181634022746,2.66189929209144,2.64173338836348,2.66189929209144,215710.640032837,0.0,1.0
1996-08-16,33.0,33.0,32.875,32.875,18000,2.66189929209144,2.66189929209144,2.65181634022746,2.65181634022746,223148.937965004,0.0,1.0
1996-08-19,33.5,33.62,33.5,33.62,20200,2.70223109954737,2.7119107333368,2.70223109954737,2.7119107333368,250422.697049615,0.0,1.0
1996-08-20,33.62,33.88,33.5,33.5,43300,2.7119107333368,2.73288327321388,2.70223109954737,2.70223109954737,536797.167438035,0.0,1.0
1996-08-21,33.5,33.625,33.5,33.625,27700,2.70223109954737,2.71231405141136,2.70223109954737,2.71231405141136,343401.4212017,0.0,1.0
1996-08-22,33.625,33.875,33.5,33.5,38600,2.71231405141136,2.73247995513932,2.70223109954737,2.70223109954737,478530.500302729,0.0,1.0
1996-08-23,33.75,34.0,33.625,33.75,43400,2.72239700327534,2.7425629070033,2.71231405141136,2.72239700327534,538036.883760064,0.0,1.0
1996-08-26,33.75,34.25,33.75,34.12,36300,2.72239700327534,2.76272881073127,2.72239700327534,2.75224254079273,450017.02489609,0.0,1.0
1996-08-27,34.0,34.12,33.88,33.88,13700,2.7425629070033,2.75224254079273,2.73288327321388,2.73288327321388,169841.136117808,0.0,1.0
1996-08-28,33.75,34.25,33.75,34.125,25000,2.72239700327534,2.76272881073127,2.72239700327534,2.75264585886729,309929.080506949,0.0,1.0
1996-08-29,34.0,34.125,33.875,33.875,16400,2.7425629070033,2.75264585886729,2.73247995513932,2.73247995513932,203313.476812559,0.0,1.0
1996-08-30,34.0,34.375,33.875,34.0,19500,2.7425629070033,2.77281176259525,2.73247995513932,2.7425629070033,241744.682795421,0.0,1.0
1996-09-03,34.12,34.12,33.75,34.0,16900,2.75224254079273,2.75224254079273,2.72239700327534,2.7425629070033,209512.058422698,0.0,1.0
1996-09-04,34.125,34.125,33.75,34.0,14400,2.75264585886729,2.75264585886729,2.72239700327534,2.7425629070033,178519.150372003,0.0,1.0
1996-09-05,34.0,34.375,33.875,33.875,42100,2.7425629070033,2.77281176259525,2.73247995513932,2.73247995513932,521920.571573703,0.0,1.0
1996-09-06,34.0,34.125,33.875,34.0,16400,2.7425629070033,2.75264585886729,2.73247995513932,2.7425629070033,203313.476812559,0.0,1.0
1996-09-09,33.88,34.12,33.88,34.12,18900,2.73288327321388,2.75224254079273,2.73288327321388,2.75224254079273,234306.384863254,0.0,1.0
1996-09-10,33.875,34.125,33.875,34.125,29900,2.73247995513932,2.75264585886729,2.73247995513932,2.75264585886729,370675.180286312,0.0,1.0
1996-09-11,33.875,34.125,33.625,34.0,15600,2.73247995513932,2.75264585886729,2.71231405141136,2.7425629070033,193395.746236336,0.0,1.0
1996-09-12,34.0,34.0,33.625,33.625,15400,2.7425629070033,2.7425629070033,2.71231405141136,2.71231405141136,190916.313592281,0.0,1.0
1996-09-13,33.625,34.0,33.625,34.0,22400,2.71231405141136,2.7425629070033,2.71231405141136,2.7425629070033,277696.456134226,0.0,1.0
1996-09-16,33.88,34.12,33.88,34.12,23400,2.73288327321388,2.75224254079273,2.73288327321388,2.75224254079273,290093.619354505,0.0,1.0
1996-09-17,33.875,34.125,33.875,34.0,18500,2.73247995513932,2.75264585886729,2.73247995513932,2.7425629070033,229347.519575143,0.0,1.0
1996-09-18,33.625,34.0,33.625,33.875,15800,2.71231405141136,2.7425629070033,2.71231405141136,2.73247995513932,195875.178880392,0.0,1.0
1996-09-19,33.5,33.625,33.5,33.625,17000,2.70223109954737,2.71231405141136,2.70223109954737,2.71231405141136,210751.774744726,0.0,1.0
1996-09-20,33.375,33.5,33.125,33.5,29300,2.69214814768339,2.70223109954737,2.67198224395542,2.70223109954737,363236.882354145,0.0,1.0
1996-09-23,33.88,33.88,33.38,33.5,25700,2.73288327321388,2.73288327321388,2.69255146575795,2.70223109954737,318607.094761144,0.0,1.0
1996-09-24,33.875,33.875,33.375,33.5,38200,2.73247995513932,2.73247995513932,2.69214814768339,2.70223109954737,473571.635014619,0.0,1.0
1996-09-25,33.375,33.875,33.375,33.875,57200,2.69214814768339,2.73247995513932,2.69214814768339,2.73247995513932,709117.7361999,0.0,1.0
1996-09-26,33.0,33.375,32.875,33.375,134900,2.66189929209144,2.69214814768339,2.65181634022746,2.69214814768339,1672377.3184155,0.0,1.0
1996-09-27,33.0,33.0,32.75,33.0,146700,2.66189929209144,2.66189929209144,2.64173338836348,2.66189929209144,1818663.84441478,0.0,1.0
1996-09-30,32.62,33.0,32.62,32.75,64800,2.63124711842493,2.66189929209144,2.63124711842493,2.64173338836348,803336.176674014,0.0,1.0
1996-10-01,32.625,33.0,32.625,32.75,109600,2.63165043649949,2.66189929209144,2.63165043649949,2.64173338836348,1358729.08894247,0.0,1.0
1996-10-02,33.12,33.38,32.5,32.5,34600,2.67157892588086,2.69255146575795,2.62156748463551,2.62156748463551,428941.847421619,0.0,1.0
1996-10-03,32.5,32.75,32.25,32.625,55400,2.62156748463551,2.64173338836348,2.60140158090755,2.63165043649949,686802.8424034,0.0,1.0
1996-10-04,33.125,33.375,32.5,32.5,39000,2.67198224395542,2.69214814768339,2.62156748463551,2.62156748463551,483489.365590842,0.0,1.0
1996-10-07,33.12,33.62,33.0,33.62,34400,2.67157892588086,2.7119107333368,2.66189929209144,2.7119107333368,426462.414777563,0.0,1.0
1996-10-08,33.62,33.62,33.38,33.5,18700,2.7119107333368,2.7119107333368,2.69255146575795,2.70223109954737,231826.952219198,0.0,1.0
1996-10-09,33.125,33.625,33.0,33.625,16600,2.67198224395542,2.71231405141136,2.66189929209144,2.71231405141136,205792.909456615,0.0,1.0
1996-10-10,33.625,33.625,33.375,33.5,15100,2.71231405141136,2.71231405141136,2.69214814768339,2.70223109954737,187197.164626197,0.0,1.0
1996-10-11,33.5,33.75,33.375,33.625,33400,2.70223109954737,2.72239700327534,2.69214814768339,2.71231405141136,414065.251557285,0.0,1.0
1996-10-14,34.0,34.12,33.75,34.0,14300,2.7425629070033,2.75224254079273,2.72239700327534,2.7425629070033,177279.434049975,0.0,1.0
1996-10-15,34.38,34.5,33.5,34.12,24800,2.77321508066981,2.78289471445923,2.70223109954737,2.75224254079273,307449.647862894,0.0,1.0
1996-10-16,34.0,34.125,33.75,34.0,30100,2.7425629070033,2.75264585886729,2.72239700327534,2.7425629070033,373154.612930368,0.0,1.0
1996-10-17,34.375,34.5,33.5,34.125,39100,2.77281176259525,2.78289471445923,2.70223109954737,2.75264585886729,484729.081912869,0.0,1.0
1996-10-18,34.875,34.875,34.625,34.625,23200,2.81314357005118,2.81314357005118,2.79297766632322,2.79297766632322,287614.186710449,0.0,1.0
1996-10-21,34.25,34.62,34.12,34.62,31800,2.76272881073127,2.79257434824866,2.75224254079273,2.79257434824866,394229.790404839,0.0,1.0
1996-10-22,34.12,34.5,33.75,34.12,21100,2.75224254079273,2.78289471445923,2.72239700327534,2.75224254079273,261580.143947865,0.0,1.0
1996-10-23,34.25,34.625,34.125,34.625,18300,2.76272881073127,2.79297766632322,2.75264585886729,2.79297766632322,226868.086931087,0.0,1.0
1996-10-24,34.125,34.5,33.75,34.125,37400,2.75264585886729,2.78289471445923,2.72239700327534,2.75264585886729,463653.904438396,0.0,1.0
1996-10-25,34.625,34.75,33.875,34.125,35400,2.79297766632322,2.8030606181872,2.73247995513932,2.75264585886729,438859.57799784,0.0,1.0
1996-10-28,34.75,35.38,34.62,35.25,44200,2.8030606181872,2.85387869558167,2.79257434824866,2.84339242564313,547954.614336286,0.0,1.0
1996-10-29,34.5,34.75,34.5,34.75,17200,2.78289471445923,2.8030606181872,2.78289471445923,2.8030606181872,213231.207388782,0.0,1.0
1996-10-30,34.75,35.375,34.625,35.25,10900,2.8030606181872,2.85347537750711,2.79297766632322,2.84339242564313,135129.07910103,0.0,1.0
1996-10-31,34.5,34.75,34.5,34.75,48100,2.83048624725723,2.85099701716489,2.83048624725723,2.85099701716489,586277.358389578,0.59,1.0
1996-11-01,34.625,34.75,34.5,34.625,35700,2.84074163221106,2.85099701716489,2.83048624725723,2.84074163221106,435137.24936607,0.0,1.0
1996-11-04,35.12,35.12,34.25,34.5,62100,2.88135295662823,2.88135295662823,2.80997547734957,2.83048624725723,756919.416964508,0.0,1.0
1996-11-05,35.125,35.125,34.25,34.5,72800,2.88176317202639,2.88176317202639,2.80997547734957,2.83048624725723,887338.70458963,0.0,1.0
1996-11-06,35.75,35.875,35.125,35.125,66500,2.93304009679554,2.94329548174937,2.88176317202639,2.88176317202639,810549.778230913,0.0,1.0
1996-11-07,36.75,36.75,35.875,35.875,25800,3.01508317642618,3.01508317642618,2.94329548174937,2.94329548174937,314468.936516655,0.0,1.0
1996-11-08,36.625,37.0,36.5,36.75,63000,3.00482779147235,3.03559394633384,2.99457240651852,3.01508317642618,767889.263587182,0.0,1.0
1996-11-11,37.38,37.62,37.12,37.62,56300,3.06677031659349,3.08646065570484,3.04543911588952,3.08646065570484,686224.849840608,0.0,1.0
1996-11-12,37.375,37.625,37.125,37.625,58100,3.06636010119534,3.086870871103,3.04584933128768,3.086870871103,708164.543085955,0.0,1.0
1996-11-13,37.125,37.375,37.125,37.25,28100,3.04584933128768,3.06636010119534,3.04584933128768,3.05610471624151,342502.988996821,0.0,1.0
1996-11-14,37.0,37.125,36.875,37.125,29600,3.03559394633384,3.04584933128768,3.02533856138001,3.04584933128768,360786.066701279,0.0,1.0
1996-11-15,36.125,37.0,36.125,37.0,24500,2.96380625165703,3.03559394633384,2.96380625165703,3.03559394633384,298623.602506126,0.0,1.0
1996-11-18,35.5,36.25,35.5,36.25,51100,2.91252932688788,2.97406163661086,2.91252932688788,2.97406163661086,622843.513798491,0.0,1.0
1996-11-19,35.5,36.25,35.5,36.25,28800,2.91252932688788,2.97406163661086,2.91252932688788,2.97406163661086,351035.091925568,0.0,1.0
1996-11-20,35.375,35.625,35.25,35.625,93400,2.90227394193405,2.92278471184171,2.89201855698022,2.92278471184171,1138426.30506417,0.0,1.0
1996-11-21,35.375,35.5,35.0,35.375,43500,2.90227394193405,2.91252932688788,2.87150778707256,2.90227394193405,530209.253429243,0.0,1.0
1996-11-22,35.625,35.625,35.375,35.625,81900,2.92278471184171,2.92278471184171,2.90227394193405,2.92278471184171,998256.042663335,0.0,1.0
1996-11-25,34.88,35.12,34.75,35.12,57400,2.86166261751688,2.88135295662823,2.85099701716489,2.88135295662823,699632.440157209,0.0,1.0
1996-11-26,34.875,35.125,34.75,35.125,69300,2.86125240211872,2.88176317202639,2.85099701716489,2.88176317202639,844678.1899459,0.0,1.0
1996-11-27,34.125,34.875,34.125,34.875,45700,2.79972009239574,2.86125240211872,2.79972009239574,2.86125240211872,557024.434062447,0.0,1.0
1996-11-29,34.12,34.38,34.12,34.12,17000,2.79930987699759,2.82064107770156,2.79930987699759,2.79930987699759,207208.213983842,0.0,1.0
1996-12-02,34.25,34.25,34.0,34.25,29000,2.80997547734957,2.80997547734957,2.78946470744191,2.80997547734957,353472.835619496,0.0,1.0
1996-12-03,34.75,34.75,34.12,34.25,53900,2.85099701716489,2.85099701716489,2.79930987699759,2.80997547734957,656971.925513478,0.0,1.0
1996-12-04,34.12,34.75,34.12,34.62,181200,2.79930987699759,2.85099701716489,2.79930987699759,2.84033141681291,2208595.78669837,0.0,1.0
1996-12-05,34.25,34.25,34.12,34.25,22500,2.80997547734957,2.80997547734957,2.79930987699759,2.80997547734957,274246.165566851,0.0,1.0
1996-12-06,34.25,34.25,33.38,34.0,58700,2.80997547734957,2.80997547734957,2.73859799807091,2.78946470744191,715477.774167739,0.0,1.0
1996-12-09,34.5,34.5,34.12,34.25,46400,2.83048624725723,2.83048624725723,2.79930987699759,2.80997547734957,565556.536991194,0.0,1.0
1996-12-10,34.75,34.88,34.5,34.5,78200,2.85099701716489,2.86166261751688,2.83048624725723,2.83048624725723,953157.784325677,0.0,1.0
1996-12-11,34.25,34.5,34.12,34.5,45400,2.80997547734957,2.83048624725723,2.79930987699759,2.83048624725723,553367.818521556,0.0,1.0
1996-12-12,34.5,34.5,34.12,34.38,39700,2.83048624725723,2.83048624725723,2.79930987699759,2.82064107770156,483892.123244621,0.0,1.0
1996-12-13,34.5,34.5,34.12,34.38,44600,2.83048624725723,2.83048624725723,2.79930987699759,2.82064107770156,543616.843745846,0.0,1.0
1996-12-16,34.12,34.62,34.12,34.62,31800,2.79930987699759,2.84033141681291,2.79930987699759,2.84033141681291,387601.247334482,0.0,1.0
1996-12-17,34.0,34.25,33.75,34.12,57100,2.78946470744191,2.80997547734957,2.76895393753425,2.79930987699759,695975.824616318,0.0,1.0
1996-12-18,34.0,34.0,33.62,34.0,27200,2.78946470744191,2.78946470744191,2.75828833718227,2.78946470744191,331533.142374148,0.0,1.0
1996-12-19,33.75,34.0,33.75,34.0,66500,2.76895393753425,2.78946470744191,2.76895393753425,2.78946470744191,810549.778230913,0.0,1.0
1996-12-20,34.0,34.12,33.5,33.75,69700,2.78946470744191,2.79930987699759,2.74844316762659,2.76895393753425,849553.677333754,0.0,1.0
1996-12-23,34.12,34.38,34.0,34.12,73400,2.79930987699759,2.82064107770156,2.78946470744191,2.79930987699759,894651.935671413,0.0,1.0
1996-12-24,34.38,34.38,34.0,34.0,21000,2.82064107770156,2.82064107770156,2.78946470744191,2.78946470744191,255963.087862393,0.0,1.0
1996-12-26,34.25,34.38,34.25,34.38,35000,2.80997547734957,2.82064107770156,2.80997547734957,2.82064107770156,426605.146437323,0.0,1.0
1996-12-27,34.12,34.38,34.12,34.25,20600,2.79930987699759,2.82064107770156,2.79930987699759,2.80997547734957,251087.600474538,0.0,1.0
1996-12-30,35.0,35.0,34.12,34.38,68800,2.87150778707256,2.87150778707256,2.79930987699759,2.82064107770156,838583.830711079,0.0,1.0
1996-12-31,35.0,35.0,34.75,34.75,48400,2.87150778707256,2.87150778707256,2.85099701716489,2.85099701716489,589933.973930468,0.0,1.0
1997-01-02,34.88,35.0,34.75,35.0,24000,2.86166261751688,2.87150778707256,2.85099701716489,2.87150778707256,292529.243271307,0.0,1.0
1997-01-03,35.0,35.0,34.75,34.88,39800,2.87150778707256,2.87150778707256,2.85099701716489,2.86166261751688,485110.995091583,0.0,1.0
1997-01-06,34.88,35.13,34.75,35.0,25800,2.86166261751688,2.88217338742454,2.85099701716489,2.87150778707256,314468.936516655,0.0,1.0
1997-01-07,36.38,36.5,34.88,34.88,54100,2.98472723696285,2.99457240651852,2.86166261751688,2.86166261751688,659409.669207403,0.0,1.0
1997-01-08,36.25,36.5,36.0,36.38,59300,2.97406163661086,2.99457240651852,2.9535508667032,2.98472723696285,722791.005249521,0.0,1.0
1997-01-09,36.0,36.38,35.63,36.38,45700,2.9535508667032,2.98472723696285,2.92319492723986,2.98472723696285,557024.434062447,0.0,1.0
1997-01-10,35.88,36.13,35.88,36.0,23700,2.94370569714752,2.96421646705518,2.94370569714752,2.9535508667032,288872.627730416,0.0,1.0
1997-01-13,36.13,36.25,35.63,35.88,60400,2.96421646705518,2.97406163661086,2.92319492723986,2.94370569714752,736198.595566124,0.0,1.0
1997-01-14,36.63,36.75,36.13,36.25,77200,3.00523800687051,3.01508317642618,2.96421646705518,2.97406163661086,940969.065856036,0.0,1.0
1997-01-15,37.13,37.25,36.75,36.88,59700,3.04625954668583,3.05610471624151,3.01508317642618,3.02574877677817,727666.492637376,0.0,1.0
1997-01-16,36.75,37.38,36.75,37.13,37000,3.01508317642618,3.06677031659349,3.01508317642618,3.04625954668583,450982.583376599,0.0,1.0
1997-01-17,36.88,37.13,36.63,36.63,177500,3.02574877677817,3.04625954668583,3.00523800687051,3.00523800687051,2163497.52836071,0.0,1.0
1997-01-20,36.88,37.0,36.63,37.0,52600,3.02574877677817,3.03559394633384,3.00523800687051,3.03559394633384,641126.591502947,0.0,1.0
1997-01-21,37.13,37.38,36.88,37.0,69500,3.04625954668583,3.06677031659349,3.02574877677817,3.03559394633384,847115.933639826,0.0,1.0
1997-01-22,36.88,37.0,36.75,36.88,45300,3.02574877677817,3.03559394633384,3.01508317642618,3.02574877677817,552148.946674592,0.0,1.0
1997-01-23,36.5,36.88,36.5,36.75,36700,2.99457240651852,3.02574877677817,2.99457240651852,3.01508317642618,447325.967835707,0.0,1.0
1997-01-24,36.63,36.75,36.38,36.63,17300,3.00523800687051,3.01508317642618,2.98472723696285,3.00523800687051,210864.829524734,0.0,1.0
1997-01-27,36.5,36.88,36.38,36.75,17100,2.99457240651852,3.02574877677817,2.98472723696285,3.01508317642618,208427.085830806,0.0,1.0
1997-01-28,36.25,36.88,36.13,36.63,30900,2.97406163661086,3.02574877677817,2.96421646705518,3.00523800687051,376631.400711808,0.0,1.0
1997-01-29,36.0,36.38,35.63,36.38,246700,2.9535508667032,2.98472723696285,2.92319492723986,2.98472723696285,3006956.84645964,0.0,1.0
1997-01-30,35.63,36.0,35.63,35.63,30400,2.97242077501825,3.00328790066396,2.97242077501825,2.97242077501825,364400.62897668,0.6,1.0
1997-01-31,35.0,35.88,35.0,35.75,39900,2.91986323675663,2.99327694099508,2.91986323675663,2.98243173468713,478275.825531892,0.0,1.0
1997-02-03,35.38,35.63,35.0,35.13,25000,2.95156460904142,2.97242077501825,2.91986323675663,2.93070844306458,299671.569882138,0.0,1.0
1997-02-04,35.0,35.5,34.88,35.5,55700,2.91986323675663,2.9615755687103,2.90985227708775,2.9615755687103,667668.257697403,0.0,1.0
1997-02-05,34.88,35.5,34.75,35.0,47800,2.90985227708775,2.9615755687103,2.8990070707798,2.91986323675663,572972.041614648,0.0,1.0
1997-02-06,35.13,35.38,34.88,35.0,43300,2.93070844306458,2.95156460904142,2.90985227708775,2.91986323675663,519031.159035864,0.0,1.0
1997-02-07,35.38,35.5,35.25,35.38,55600,2.95156460904142,2.9615755687103,2.94071940273346,2.95156460904142,666469.571417874,0.0,1.0
1997-02-10,34.88,35.63,34.63,35.38,52500,2.90985227708775,2.97242077501825,2.88899611111092,2.95156460904142,629310.29675249,0.0,1.0
1997-02-11,35.13,35.13,34.88,35.0,103400,2.93070844306458,2.93070844306458,2.90985227708775,2.91986323675663,1239441.61303252,0.0,1.0
1997-02-12,34.88,35.13,34.75,35.13,27500,2.90985227708775,2.93070844306458,2.8990070707798,2.93070844306458,329638.726870352,0.0,1.0
1997-02-13,34.88,35.13,34.13,34.88,102700,2.90985227708775,2.93070844306458,2.84728377915725,2.90985227708775,1231050.80907582,0.0,1.0
1997-02-14,34.38,35.25,34.25,35.25,56500,2.86813994513408,2.94071940273346,2.85729473882613,2.94071940273346,677257.747933633,0.0,1.0
1997-02-18,34.5,34.75,34.38,34.5,26500,2.87815090480296,2.8990070707798,2.86813994513408,2.87815090480296,317651.864075067,0.0,1.0
1997-02-19,34.75,35.0,34.5,34.75,52200,2.8990070707798,2.91986323675663,2.87815090480296,2.8990070707798,625714.237913903,0.0,1.0
1997-02-20,34.38,35.0,34.25,35.0,38800,2.86813994513408,2.91986323675663,2.85729473882613,2.91986323675663,465090.276457079,0.0,1.0
1997-02-21,34.25,35.0,34.13,34.75,81300,2.85729473882613,2.91986323675663,2.84728377915725,2.8990070707798,974531.945256713,0.0,1.0
1997-02-24,34.38,34.63,34.25,34.25,65000,2.86813994513408,2.88899611111092,2.85729473882613,2.85729473882613,779146.08169356,0.0,1.0
1997-02-25,34.63,34.88,34.25,34.63,105000,2.88899611111092,2.90985227708775,2.85729473882613,2.88899611111092,1258620.59350498,0.0,1.0
1997-02-26,35.0,35.0,34.25,34.88,47300,2.91986323675663,2.91986323675663,2.85729473882613,2.90985227708775,566978.610217005,0.0,1.0
1997-02-27,34.63,35.0,34.38,34.75,70400,2.88899611111092,2.91986323675663,2.86813994513408,2.8990070707798,843875.1407881,0.0,1.0
1997-02-28,34.13,34.75,34.0,34.63,46900,2.84728377915725,2.8990070707798,2.8364385728493,2.88899611111092,562183.865098891,0.0,1.0
1997-03-03,34.38,34.5,34.13,34.38,35500,2.86813994513408,2.87815090480296,2.84728377915725,2.86813994513408,425533.629232637,0.0,1.0
1997-03-04,34.38,35.0,34.25,34.25,61900,2.86813994513408,2.91986323675663,2.85729473882613,2.85729473882613,741986.807028175,0.0,1.0
1997-03-05,34.0,34.5,34.0,34.5,45400,2.8364385728493,2.87815090480296,2.8364385728493,2.87815090480296,544203.570905962,0.0,1.0
1997-03-06,34.0,34.5,33.88,34.25,149500,2.8364385728493,2.87815090480296,2.82642761318042,2.85729473882613,1792035.98789518,0.0,1.0
1997-03-07,34.38,34.63,34.0,34.13,180400,2.86813994513408,2.88899611111092,2.8364385728493,2.84728377915725,2162430.04826951,0.0,1.0
1997-03-10,34.75,34.75,34.38,34.63,30900,2.8990070707798,2.8990070707798,2.86813994513408,2.88899611111092,370394.060374322,0.0,1.0
1997-03-11,34.5,34.88,34.38,34.75,122200,2.87815090480296,2.90985227708775,2.86813994513408,2.8990070707798,1464794.63358389,0.0,1.0
1997-03-12,34.25,34.63,34.13,34.5,167900,2.85729473882613,2.88899611111092,2.84728377915725,2.87815090480296,2012594.26332844,0.0,1.0
1997-03-13,33.63,34.25,32.88,34.0,125600,2.80557144720358,2.85729473882613,2.74300294927308,2.8364385728493,1505549.96708786,0.0,1.0
1997-03-14,33.88,34.0,33.63,33.75,25300,2.82642761318042,2.8364385728493,2.80557144720358,2.81558240687246,303267.628720723,0.0,1.0
1997-03-17,33.63,33.75,33.38,33.5,31700,2.80557144720358,2.81558240687246,2.78471528122675,2.79472624089563,379983.550610552,0.0,1.0
1997-03-18,33.75,33.75,33.5,33.75,27200,2.81558240687246,2.81558240687246,2.79472624089563,2.81558240687246,326042.668031767,0.0,1.0
1997-03-19,33.88,33.88,33.63,33.63,72400,2.82642761318042,2.82642761318042,2.80557144720358,2.80557144720358,867848.866378671,0.0,1.0
1997-03-20,33.88,34.0,33.63,33.88,73500,2.82642761318042,2.8364385728493,2.80557144720358,2.82642761318042,881034.415453485,0.0,1.0
1997-03-21,33.63,34.0,33.5,33.88,63100,2.80557144720358,2.8364385728493,2.79472624089563,2.82642761318042,756371.042382518,0.0,1.0
1997-03-24,33.75,33.75,33.5,33.75,41400,2.81558240687246,2.81558240687246,2.79472624089563,2.81558240687246,496256.119724821,0.0,1.0
1997-03-25,33.88,34.13,33.63,33.63,49400,2.82642761318042,2.84728377915725,2.80557144720358,2.80557144720358,592151.022087104,0.0,1.0
1997-03-26,33.75,34.13,33.63,34.0,29000,2.81558240687246,2.84728377915725,2.80557144720358,2.8364385728493,347619.021063281,0.0,1.0
1997-03-27,33.5,33.75,33.5,33.75,20800,2.79472624089563,2.81558240687246,2.79472624089563,2.81558240687246,249326.746141939,0.0,1.0
1997-03-31,33.13,33.75,33.13,33.38,35400,2.76385911524992,2.81558240687246,2.76385911524992,2.78471528122675,424334.942953107,0.0,1.0
1997-04-01,33.0,33.25,32.88,33.0,40200,2.75301390894196,2.7738700749188,2.74300294927308,2.75301390894196,481871.884370479,0.0,1.0
1997-04-02,32.88,33.25,32.88,33.0,45600,2.74300294927308,2.7738700749188,2.74300294927308,2.75301390894196,546600.943465021,0.0,1.0
1997-04-03,32.75,33.13,32.63,33.0,50500,2.73215774296513,2.76385911524992,2.72214678329625,2.75301390894196,605336.571161919,0.0,1.0
1997-04-04,32.75,32.75,32.25,32.25,69600,2.73215774296513,2.73215774296513,2.69044541101147,2.69044541101147,834285.650551873,0.0,1.0
1997-04-07,32.63,33.0,32.38,32.5,95300,2.72214678329625,2.75301390894196,2.70129061731942,2.7113015769883,1142348.02439071,0.0,1.0
1997-04-08,32.88,33.0,32.75,32.88,35300,2.74300294927308,2.75301390894196,2.73215774296513,2.74300294927308,423136.25667358,0.0,1.0
1997-04-09,32.75,33.0,32.38,32.88,43000,2.73215774296513,2.75301390894196,2.70129061731942,2.74300294927308,515435.100197278,0.0,1.0
1997-04-10,32.5,32.88,32.38,32.88,85400,2.7113015769883,2.74300294927308,2.70129061731942,2.74300294927308,1023678.08271738,0.0,1.0
1997-04-11,32.0,32.5,31.88,32.5,63200,2.66958924503463,2.7113015769883,2.65957828536575,2.7113015769883,757569.728662046,0.0,1.0
1997-04-14,32.25,32.5,31.88,32.0,35400,2.69044541101147,2.7113015769883,2.65957828536575,2.66958924503463,424334.942953107,0.0,1.0
1997-04-15,32.88,32.88,32.25,32.38,31100,2.74300294927308,2.74300294927308,2.69044541101147,2.70129061731942,372791.43293338,0.0,1.0
1997-04-16,33.13,33.38,32.75,33.0,37600,2.76385911524992,2.78471528122675,2.73215774296513,2.75301390894196,450706.041102735,0.0,1.0
1997-04-17,33.13,33.5,33.0,33.38,38600,2.76385911524992,2.79472624089563,2.75301390894196,2.78471528122675,462692.903898021,0.0,1.0
1997-04-18,33.0,33.25,32.88,33.25,35200,2.75301390894196,2.7738700749188,2.74300294927308,2.7738700749188,421937.570394051,0.0,1.0
1997-04-21,33.38,33.5,33.13,33.25,38400,2.78471528122675,2.79472624089563,2.76385911524992,2.7738700749188,460295.531338964,0.0,1.0
1997-04-22,33.13,33.25,32.88,33.25,27900,2.76385911524992,2.7738700749188,2.74300294927308,2.7738700749188,334433.471988466,0.0,1.0
1997-04-23,32.75,33.13,32.75,33.13,32100,2.73215774296513,2.76385911524992,2.73215774296513,2.76385911524992,384778.295728666,0.0,1.0
1997-04-24,33.13,33.5,32.88,33.0,32800,2.76385911524992,2.79472624089563,2.74300294927308,2.75301390894196,393169.099685365,0.0,1.0
1997-04-25,33.13,33.63,33.13,33.25,40900,2.76385911524992,2.80557144720358,2.76385911524992,2.7738700749188,490262.688327178,0.0,1.0
1997-04-28,33.25,33.38,33.0,33.25,27800,2.7738700749188,2.78471528122675,2.75301390894196,2.7738700749188,333234.785708937,0.0,1.0
1997-04-29,33.25,33.5,33.13,33.38,44200,2.7738700749188,2.79472624089563,2.76385911524992,2.78471528122675,529819.33555162,0.0,1.0
1997-04-30,33.13,33.13,32.5,32.75,61600,2.81474816023339,2.81474816023339,2.76122291601525,2.78246309229229,725041.063649113,0.61,1.0
1997-05-01,33.0,33.13,32.88,33.0,264200,2.80370326856933,2.81474816023339,2.79350798395635,2.80370326856933,3109672.87363791,0.0,1.0
1997-05-02,32.88,33.13,32.5,33.13,69400,2.79350798395635,2.81474816023339,2.76122291601525,2.81474816023339,816848.211318968,0.0,1.0
1997-05-05,32.63,32.75,32.0,32.63,53000,2.77226780767931,2.78246309229229,2.71874256346117,2.77226780767931,623817.798269529,0.0,1.0
1997-05-06,32.25,32.63,31.88,32.13,94400,2.73998273973821,2.77226780767931,2.70854727884819,2.72978745512523,1111101.88974799,0.0,1.0
1997-05-07,33.0,33.0,32.0,32.25,199400,2.80370326856933,2.80370326856933,2.71874256346117,2.73998273973821,2346967.33914989,0.0,1.0
1997-05-08,32.88,33.0,32.75,33.0,30700,2.79350798395635,2.80370326856933,2.78246309229229,2.80370326856933,361343.51711084,0.0,1.0
1997-05-09,33.13,33.13,32.75,32.88,30000,2.81474816023339,2.81474816023339,2.78246309229229,2.79350798395635,353104.414114828,0.0,1.0
1997-05-12,33.25,33.38,33.13,33.25,34700,2.82494344484637,2.83598833651043,2.81474816023339,2.82494344484637,408424.105659484,0.0,1.0
1997-05-13,33.5,33.75,33.13,33.25,29900,2.84618362112341,2.86742379740045,2.81474816023339,2.82494344484637,351927.399401111,0.0,1.0
1997-05-14,33.63,33.75,33.25,33.75,33000,2.85722851278747,2.86742379740045,2.82494344484637,2.86742379740045,388414.855526311,0.0,1.0
1997-05-15,33.88,34.0,33.25,33.63,30300,2.87846868906451,2.88866397367749,2.82494344484637,2.85722851278747,356635.458255976,0.0,1.0
1997-05-16,33.88,34.0,33.5,34.0,18200,2.87846868906451,2.88866397367749,2.84618362112341,2.88866397367749,214216.677896329,0.0,1.0
1997-05-19,33.75,34.0,33.38,34.0,17300,2.86742379740045,2.88866397367749,2.83598833651043,2.88866397367749,203623.545472884,0.0,1.0
1997-05-20,34.0,34.25,33.88,34.0,26300,2.88866397367749,2.90990414995453,2.87846868906451,2.88866397367749,309554.869707332,0.0,1.0
1997-05-21,34.38,34.75,34.13,34.25,44500,2.92094904161859,2.95238450250861,2.89970886534155,2.90990414995453,523771.547603661,0.0,1.0
1997-05-22,34.0,34.5,33.88,34.25,46800,2.88866397367749,2.93114432623157,2.87846868906451,2.90990414995453,550842.886019131,0.0,1.0
1997-05-23,33.75,34.0,33.75,34.0,28100,2.86742379740045,2.88866397367749,2.86742379740045,2.88866397367749,330741.134554222,0.0,1.0
1997-05-27,34.0,34.0,33.5,34.0,36600,2.88866397367749,2.88866397367749,2.84618362112341,2.88866397367749,430787.38522009,0.0,1.0
1997-05-28,33.63,34.13,33.5,34.0,241500,2.85722851278747,2.89970886534155,2.84618362112341,2.88866397367749,2842490.53362436,0.0,1.0
1997-05-29,33.88,33.88,33.5,33.5,31900,2.87846868906451,2.87846868906451,2.84618362112341,2.84618362112341,375467.693675433,0.0,1.0
1997-05-30,33.75,34.13,33.75,34.0,42900,2.86742379740045,2.89970886534155,2.86742379740045,2.88866397367749,504939.312184203,0.0,1.0
1997-06-02,34.0,34.0,33.5,33.88,24700,2.88866397367749,2.88866397367749,2.84618362112341,2.87846868906451,290722.634287875,0.0,1.0
1997-06-03,33.63,33.88,33.38,33.88,46400,2.85722851278747,2.87846868906451,2.83598833651043,2.87846868906451,546134.827164267,0.0,1.0
1997-06-04,33.38,33.88,33.25,33.88,26700,2.83598833651043,2.87846868906451,2.82494344484637,2.87846868906451,314262.928562197,0.0,1.0
1997-06-05,33.63,33.63,33.38,33.5,37000,2.85722851278747,2.85722851278747,2.83598833651043,2.84618362112341,435495.444074954,0.0,1.0
1997-06-06,33.63,33.88,33.25,33.75,38200,2.85722851278747,2.87846868906451,2.82494344484637,2.86742379740045,449619.620639547,0.0,1.0
1997-06-09,33.5,33.88,33.25,33.5,55900,2.84618362112341,2.87846868906451,2.82494344484637,2.84618362112341,657951.224967295,0.0,1.0
1997-06-10,34.0,34.0,33.5,33.63,62900,2.88866397367749,2.88866397367749,2.84618362112341,2.85722851278747,740342.254927422,0.0,1.0
1997-06-11,34.13,34.25,33.88,34.13,58000,2.89970886534155,2.90990414995453,2.87846868906451,2.89970886534155,682668.533955334,0.0,1.0
1997-06-12,34.25,34.5,33.75,33.88,62600,2.90990414995453,2.93114432623157,2.86742379740045,2.87846868906451,736811.210786274,0.0,1.0
1997-06-13,34.13,34.5,34.0,34.38,52100,2.89970886534155,2.93114432623157,2.88866397367749,2.92094904161859,613224.665846084,0.0,1.0
1997-06-16,34.0,34.25,33.88,34.13,34200,2.88866397367749,2.90990414995453,2.87846868906451,2.89970886534155,402539.032090904,0.0,1.0
1997-06-17,33.75,34.13,33.63,34.0,65300,2.86742379740045,2.89970886534155,2.85722851278747,2.88866397367749,768590.608056608,0.0,1.0
1997-06-18,34.13,34.13,33.75,33.88,44800,2.89970886534155,2.89970886534155,2.86742379740045,2.87846868906451,527302.59174481,0.0,1.0
1997-06-19,34.25,34.25,34.13,34.25,38600,2.90990414995453,2.90990414995453,2.89970886534155,2.90990414995453,454327.679494412,0.0,1.0
1997-06-20,34.13,34.38,34.0,34.0,70700,2.89970886534155,2.92094904161859,2.88866397367749,2.88866397367749,832149.402597277,0.0,1.0
1997-06-23,34.0,34.38,34.0,34.38,38000,2.88866397367749,2.92094904161859,2.88866397367749,2.92094904161859,447265.591212115,0.0,1.0
1997-06-24,34.63,34.75,34.25,34.63,49200,2.94218921789563,2.95238450250861,2.90990414995453,2.94218921789563,579091.239148318,0.0,1.0
1997-06-25,34.5,34.63,34.13,34.63,28200,2.93114432623157,2.94218921789563,2.89970886534155,2.94218921789563,331918.149267938,0.0,1.0
1997-06-26,35.38,35.38,34.0,34.25,59500,3.00590974672675,3.00590974672675,2.88866397367749,2.90990414995453,700323.754661076,0.0,1.0
1997-06-27,35.75,36.13,35.38,36.0,77500,3.03734520761677,3.06963027555787,3.00590974672675,3.05858538389381,912186.403129972,0.0,1.0
1997-06-30,35.25,35.88,35.25,35.63,49900,2.99486485506269,3.04839009928083,2.99486485506269,3.02714992300379,587330.34214433,0.0,1.0
1997-07-01,35.88,35.88,35.25,35.75,47100,3.04839009928083,3.04839009928083,2.99486485506269,3.03734520761677,554373.93016028,0.0,1.0
1997-07-02,36.38,36.5,35.63,36.0,45900,3.09087045183492,3.10106573644789,3.02714992300379,3.05858538389381,540249.753595685,0.0,1.0
1997-07-03,36.5,36.5,36.25,36.5,12500,3.10106573644789,3.10106573644789,3.07982556017085,3.10106573644789,147126.839214512,0.0,1.0
1997-07-07,36.13,36.5,36.0,36.25,80600,3.06963027555787,3.10106573644789,3.05858538389381,3.07982556017085,948673.859255172,0.0,1.0
1997-07-08,36.25,36.38,35.75,35.88,80800,3.07982556017085,3.09087045183492,3.03734520761677,3.04839009928083,951027.888682603,0.0,1.0
1997-07-09,36.38,36.38,36.25,36.38,49700,3.09087045183492,3.09087045183492,3.07982556017085,3.09087045183492,584976.312716897,0.0,1.0
1997-07-10,36.25,36.25,36.13,36.25,46800,3.07982556017085,3.07982556017085,3.06963027555787,3.07982556017085,550842.886019132,0.0,1.0
1997-07-11,36.31,36.62,36.0,36.5,14200,3.08492320247734,3.11126102106087,3.05858538389381,3.10106573644789,167136.089347685,0.0,1.0
1997-07-14,36.25,36.5,36.25,36.5,25500,3.07982556017085,3.10106573644789,3.07982556017085,3.10106573644789,300138.751997604,0.0,1.0
1997-07-15,36.38,36.63,36.38,36.38,25900,3.09087045183492,3.11211062811196,3.09087045183492,3.09087045183492,304846.810852467,0.0,1.0
1997-07-16,36.25,36.38,36.13,36.13,30500,3.07982556017085,3.09087045183492,3.06963027555787,3.06963027555787,358989.487683408,0.0,1.0
1997-07-17,36.5,36.5,36.38,36.38,33300,3.10106573644789,3.10106573644789,3.09087045183492,3.09087045183492,391945.899667459,0.0,1.0
1997-07-18,36.25,36.63,36.25,36.38,53800,3.07982556017085,3.11211062811196,3.07982556017085,3.09087045183492,633233.915979258,0.0,1.0
1997-07-21,36.38,36.5,36.0,36.25,56700,3.09087045183492,3.10106573644789,3.05858538389381,3.07982556017085,667367.342677023,0.0,1.0
1997-07-22,36.38,36.5,36.25,36.5,36800,3.09087045183492,3.10106573644789,3.07982556017085,3.10106573644789,433141.414647521,0.0,1.0
1997-07-23,36.5,36.5,36.13,36.13,31600,3.10106573644789,3.10106573644789,3.06963027555787,3.06963027555787,371936.649534286,0.0,1.0
1997-07-24,36.31,36.44,36.0,36.0,31800,3.08492320247734,3.0959680941414,3.05858538389381,3.05858538389381,374290.678961718,0.0,1.0
1997-07-25,36.25,36.5,36.13,36.13,66700,3.07982556017085,3.10106573644789,3.06963027555787,3.06963027555787,785068.814048634,0.0,1.0
1997-07-28,35.88,36.25,35.75,36.25,43300,3.04839009928083,3.07982556017085,3.03734520761677,3.07982556017085,509647.371039069,0.0,1.0
1997-07-29,35.88,35.88,35.88,35.88,62400,3.04839009928083,3.04839009928083,3.04839009928083,3.04839009928083,734457.181358842,0.0,1.0
1997-07-30,35.88,35.88,35.25,35.88,42100,3.04839009928083,3.04839009928083,2.99486485506269,3.04839009928083,495523.194474475,0.0,1.0
1997-07-31,36.0,36.31,35.75,36.0,70800,3.11126102106087,3.1380524354089,3.08965504174795,3.11126102106087,819217.668574434,0.62,1.0
1997-08-01,36.0,36.25,35.75,36.25,29200,3.11126102106087,3.1328670003738,3.08965504174795,3.1328670003738,337869.433931829,0.0,1.0
1997-08-04,36.38,36.5,35.88,36.0,59100,3.14410210961652,3.15447297968672,3.10089015099067,3.11126102106087,683838.4775812,0.0,1.0
1997-08-05,36.13,36.63,36.0,36.5,49300,3.12249613030359,3.16570808892944,3.11126102106087,3.15447297968672,570443.941535588,0.0,1.0
1997-08-06,36.75,36.75,36.25,36.38,75100,3.17607895899964,3.17607895899964,3.1328670003738,3.14410210961652,868972.413982203,0.0,1.0
1997-08-07,36.63,37.0,36.63,36.75,25800,3.16570808892944,3.19768493831256,3.16570808892944,3.17607895899964,298528.472446615,0.0,1.0
1997-08-08,36.75,36.75,36.5,36.63,39500,3.17607895899964,3.17607895899964,3.15447297968672,3.16570808892944,457049.405489974,0.0,1.0
1997-08-11,36.38,37.0,36.25,37.0,47500,3.14410210961652,3.19768493831256,3.1328670003738,3.19768493831256,549616.373690474,0.0,1.0
1997-08-12,36.13,36.5,36.0,36.5,28000,3.12249613030359,3.15447297968672,3.11126102106087,3.15447297968672,323984.388701754,0.0,1.0
1997-08-13,36.25,36.38,35.88,36.25,71900,3.1328670003738,3.14410210961652,3.10089015099067,3.1328670003738,831945.626702001,0.0,1.0
1997-08-14,36.5,36.5,36.13,36.25,159600,3.15447297968672,3.15447297968672,3.12249613030359,3.1328670003738,1846711.01559999,0.0,1.0
1997-08-15,36.25,36.5,36.25,36.5,38600,3.1328670003738,3.15447297968672,3.1328670003738,3.15447297968672,446635.621567417,0.0,1.0
1997-08-18,36.38,36.38,36.0,36.38,19800,3.14410210961652,3.14410210961652,3.11126102106087,3.14410210961652,229103.24629624,0.0,1.0
1997-08-19,36.5,36.5,36.25,36.5,24900,3.15447297968672,3.15447297968672,3.1328670003738,3.15447297968672,288114.688524059,0.0,1.0
1997-08-20,36.5,36.5,36.25,36.5,88400,3.15447297968672,3.15447297968672,3.1328670003738,3.15447297968672,1022864.99861554,0.0,1.0
1997-08-21,36.75,36.75,36.25,36.63,167900,3.17607895899964,3.17607895899964,3.1328670003738,3.16570808892944,1942749.24510801,0.0,1.0
1997-08-22,37.0,37.25,36.5,36.88,28900,3.19768493831256,3.21929091762549,3.15447297968672,3.18731406824236,334398.17262431,0.0,1.0
1997-08-25,36.75,36.88,36.5,36.88,37900,3.17607895899964,3.18731406824236,3.15447297968672,3.18731406824236,438536.011849873,0.0,1.0
1997-08-26,37.13,37.13,36.75,36.88,17000,3.20892004755529,3.20892004755529,3.17607895899964,3.18731406824236,196704.807426064,0.0,1.0
1997-08-27,37.0,37.0,36.63,36.88,20300,3.19768493831256,3.19768493831256,3.16570808892944,3.18731406824236,234888.681808771,0.0,1.0
1997-08-28,37.13,37.13,36.63,36.88,15900,3.20892004755529,3.20892004755529,3.16570808892944,3.18731406824236,183976.849298495,0.0,1.0
1997-08-29,37.25,37.25,36.5,36.88,27000,3.21929091762549,3.21929091762549,3.15447297968672,3.18731406824236,312413.51767669,0.0,1.0
1997-09-02,37.13,37.25,36.88,37.13,45600,3.20892004755529,3.21929091762549,3.18731406824236,3.20892004755529,527631.718742855,0.0,1.0
1997-09-03,37.38,37.38,37.13,37.13,61500,3.23052602686821,3.23052602686821,3.20892004755529,3.20892004755529,711608.56804135,0.0,1.0
1997-09-04,37.25,37.5,37.0,37.5,69100,3.21929091762549,3.24089689693841,3.19768493831256,3.24089689693841,799547.187831826,0.0,1.0
1997-09-05,37.0,37.5,36.75,37.5,161100,3.19768493831256,3.24089689693841,3.17607895899964,3.24089689693841,1864067.32213759,0.0,1.0
1997-09-08,37.0,37.13,37.0,37.13,746500,3.19768493831256,3.20892004755529,3.19768493831256,3.20892004755529,8637655.22020926,0.0,1.0
1997-09-09,38.38,38.38,37.13,37.13,64200,3.3169499441199,3.3169499441199,3.20892004755529,3.20892004755529,742849.91980902,0.0,1.0
1997-09-10,37.88,38.38,37.75,38.13,20700,3.27373798549405,3.3169499441199,3.26250287625133,3.29534396480698,239517.030218796,0.0,1.0
1997-09-11,37.25,37.75,37.0,37.75,95200,3.21929091762549,3.26250287625133,3.19768493831256,3.26250287625133,1101546.92158596,0.0,1.0
1997-09-12,37.25,37.38,37.13,37.25,25800,3.21929091762549,3.23052602686821,3.20892004755529,3.21929091762549,298528.472446615,0.0,1.0
1997-09-15,37.25,37.25,37.13,37.25,32400,3.21929091762549,3.21929091762549,3.20892004755529,3.21929091762549,374896.221212029,0.0,1.0
1997-09-16,37.63,37.75,37.38,37.38,21300,3.25213200618113,3.26250287625133,3.23052602686821,3.23052602686821,246459.552833834,0.0,1.0
1997-09-17,37.75,37.75,37.25,37.63,18000,3.26250287625133,3.26250287625133,3.21929091762549,3.25213200618113,208275.678451127,0.0,1.0
1997-09-18,37.75,38.0,37.75,37.75,25200,3.26250287625133,3.28410885556426,3.26250287625133,3.26250287625133,291585.949831578,0.0,1.0
1997-09-19,37.75,37.88,37.13,37.38,33600,3.26250287625133,3.27373798549405,3.20892004755529,3.23052602686821,388781.266442104,0.0,1.0
1997-09-22,38.0,38.13,37.75,37.88,29200,3.28410885556426,3.29534396480698,3.26250287625133,3.27373798549405,337869.433931828,0.0,1.0
1997-09-23,37.88,38.0,37.75,37.88,22700,3.27373798549405,3.28410885556426,3.26250287625133,3.27373798549405,262658.772268922,0.0,1.0
1997-09-24,38.13,38.13,37.88,38.0,22400,3.29534396480698,3.29534396480698,3.27373798549405,3.28410885556426,259187.510961402,0.0,1.0
1997-09-25,37.88,38.13,37.88,38.13,7900,3.27373798549405,3.29534396480698,3.27373798549405,3.29534396480698,91409.8810979948,0.0,1.0
1997-09-26,38.0,38.25,37.75,37.75,26300,3.28410885556426,3.30571483487718,3.26250287625133,3.26250287625133,304313.907959146,0.0,1.0
1997-09-29,37.75,38.13,37.75,38.0,12800,3.26250287625133,3.29534396480698,3.26250287625133,3.28410885556426,148107.149120802,0.0,1.0
1997-09-30,38.75,38.75,37.75,38.0,51300,3.34892679350302,3.34892679350302,3.26250287625133,3.28410885556426,593585.683585713,0.0,1.0
1997-10-01,39.0,39.0,38.13,38.63,42300,3.37053277281595,3.37053277281595,3.29534396480698,3.33855592343282,489447.844360148,0.0,1.0
1997-10-02,38.88,39.0,38.38,38.75,31000,3.36016190274574,3.37053277281595,3.3169499441199,3.34892679350302,358697.001776942,0.0,1.0
1997-10-03,39.13,39.25,38.88,39.0,71000,3.38176788205867,3.39213875212887,3.36016190274574,3.37053277281595,821531.842779445,0.0,1.0
1997-10-06,39.25,39.25,38.5,39.0,196500,3.39213875212887,3.39213875212887,3.3273208141901,3.37053277281595,2273676.1564248,0.0,1.0
1997-10-07,40.0,40.0,39.13,39.13,46000,3.45695669006764,3.45695669006764,3.38176788205867,3.38176788205867,532260.06715288,0.0,1.0
1997-10-08,39.38,40.0,39.25,39.88,20000,3.40337386137159,3.45695669006764,3.39213875212887,3.44658581999744,231417.420501252,0.0,1.0
1997-10-09,38.63,39.25,38.5,39.0,40600,3.33855592343282,3.39213875212887,3.3273208141901,3.37053277281595,469777.363617542,0.0,1.0
1997-10-10,39.63,39.63,38.38,38.63,23300,3.42497984068451,3.42497984068451,3.3169499441199,3.33855592343282,269601.294883959,0.0,1.0
1997-10-13,39.25,39.25,38.38,38.63,30600,3.39213875212887,3.39213875212887,3.3169499441199,3.33855592343282,354068.653366916,0.0,1.0
1997-10-14,39.5,40.0,39.38,39.75,55500,3.41374473144179,3.45695669006764,3.40337386137159,3.43535071075472,642183.341890976,0.0,1.0
1997-10-15,40.38,40.38,39.5,39.5,68400,3.48979777862328,3.48979777862328,3.41374473144179,3.41374473144179,791447.578114283,0.0,1.0
1997-10-16,39.88,40.13,39.63,40.0,37500,3.44658581999744,3.46819179931036,3.42497984068451,3.45695669006764,433907.663439848,0.0,1.0
1997-10-17,39.0,39.38,39.0,39.0,39700,3.37053277281595,3.40337386137159,3.37053277281595,3.37053277281595,459363.579694985,0.0,1.0
1997-10-20,38.75,39.13,38.63,39.13,25500,3.34892679350302,3.38176788205867,3.33855592343282,3.38176788205867,295057.211139097,0.0,1.0
1997-10-21,39.0,39.13,38.63,38.63,29300,3.37053277281595,3.38176788205867,3.33855592343282,3.33855592343282,339026.521034334,0.0,1.0
1997-10-22,39.13,39.13,39.0,39.13,19100,3.38176788205867,3.38176788205867,3.37053277281595,3.38176788205867,221003.636578696,0.0,1.0
1997-10-23,39.0,39.0,38.63,38.88,14200,3.37053277281595,3.37053277281595,3.33855592343282,3.36016190274574,164306.368555889,0.0,1.0
1997-10-24,38.5,39.0,38.5,39.0,18900,3.3273208141901,3.37053277281595,3.3273208141901,3.37053277281595,218689.462373684,0.0,1.0
1997-10-27,38.38,38.75,38.38,38.5,31200,3.3169499441199,3.34892679350302,3.3169499441199,3.3273208141901,361011.175981954,0.0,1.0
1997-10-28,38.38,38.38,37.88,38.0,34500,3.3169499441199,3.3169499441199,3.27373798549405,3.28410885556426,399195.05036466,0.0,1.0
1997-10-29,38.38,38.63,38.13,38.38,58500,3.3169499441199,3.33855592343282,3.29534396480698,3.3169499441199,676895.954966163,0.0,1.0
1997-10-30,38.25,38.25,37.25,37.5,22700,3.36016190274574,3.36016190274574,3.27231453273932,3.29427637524093,258402.727347898,0.63,1.0
1997-10-31,38.38,38.38,37.75,38.25,18800,3.37158206084658,3.37158206084658,3.31623821774253,3.36016190274574,214007.54511632,0.0,1.0
1997-11-03,39.25,39.25,38.63,38.75,33700,3.44800927275217,3.44800927275217,3.39354390334819,3.40408558774896,383619.908001063,0.0,1.0
1997-11-04,39.63,39.75,39.13,39.25,24900,3.48139127335461,3.49193295775538,3.4374675883514,3.44800927275217,283446.16347853,0.0,1.0
1997-11-05,39.63,39.63,39.13,39.38,27600,3.48139127335461,3.48139127335461,3.4374675883514,3.459429430853,314181.289638853,0.0,1.0
1997-11-06,39.13,39.63,39.0,39.63,10100,3.4374675883514,3.48139127335461,3.42604743025056,3.48139127335461,114972.138599725,0.0,1.0
1997-11-07,38.56,39.25,38.5,38.88,15700,3.38739458744774,3.44800927275217,3.38212374524735,3.41550574584979,178719.066932246,0.0,1.0
1997-11-10,38.81,39.0,38.38,38.81,23200,3.40935642994934,3.42604743025056,3.37158206084658,3.40935642994934,264094.417377587,0.0,1.0
1997-11-11,38.88,39.13,38.69,38.69,10700,3.41550574584979,3.4374675883514,3.39881474554857,3.39881474554857,121802.166635352,0.0,1.0
1997-11-12,38.5,38.88,38.25,38.88,18600,3.38212374524735,3.41550574584979,3.36016190274574,3.41550574584979,211730.869104444,0.0,1.0
1997-11-13,38.0,38.63,37.88,38.63,25400,3.33820006024414,3.39354390334819,3.32765837584337,3.39354390334819,289137.85350822,0.0,1.0
1997-11-14,38.0,38.0,37.81,38.0,79500,3.33820006024414,3.33820006024414,3.32150905994292,3.33820006024414,904978.714720609,0.0,1.0
1997-11-17,38.63,38.75,38.25,38.25,15400,3.39354390334819,3.40408558774896,3.36016190274574,3.36016190274574,175304.052914432,0.0,1.0
1997-11-18,38.5,38.88,38.38,38.63,21800,3.38212374524735,3.41550574584979,3.37158206084658,3.39354390334819,248157.685294456,0.0,1.0
1997-11-19,38.75,38.94,38.63,38.75,23000,3.40408558774896,3.42077658805018,3.39354390334819,3.40408558774896,261817.741365711,0.0,1.0
1997-11-20,39.44,39.5,38.63,38.94,20300,3.46470027305339,3.46997111525378,3.39354390334819,3.42077658805018,231082.615205388,0.0,1.0
1997-11-21,39.38,39.56,39.25,39.5,31500,3.459429430853,3.47524195745416,3.44800927275217,3.46997111525378,358576.47187043,0.0,1.0
1997-11-24,39.0,39.5,38.75,39.5,24500,3.42604743025056,3.46997111525378,3.40408558774896,3.46997111525378,278892.811454779,0.0,1.0
1997-11-25,39.56,39.63,38.63,39.0,26300,3.47524195745416,3.48139127335461,3.39354390334819,3.42604743025056,299382.895561661,0.0,1.0
1997-11-26,39.44,39.63,39.38,39.63,87800,3.46470027305339,3.48139127335461,3.459429430853,3.48139127335461,999460.769213452,0.0,1.0
1997-11-28,39.5,39.5,39.25,39.25,9700,3.46997111525378,3.46997111525378,3.44800927275217,3.44800927275217,110418.786575974,0.0,1.0
1997-12-01,39.5,39.75,39.38,39.38,12800,3.46997111525378,3.49193295775538,3.459429430853,3.459429430853,145707.264760048,0.0,1.0
1997-12-02,39.31,39.5,39.0,39.5,27400,3.45328011495255,3.46997111525378,3.42604743025056,3.46997111525378,311904.613626978,0.0,1.0
1997-12-03,39.25,39.75,39.06,39.56,12100,3.44800927275217,3.49193295775538,3.43131827245095,3.47524195745416,137738.898718483,0.0,1.0
1997-12-04,39.25,39.38,39.0,39.0,19200,3.44800927275217,3.459429430853,3.42604743025056,3.42604743025056,218560.897140072,0.0,1.0
1997-12-05,39.31,39.31,39.0,39.13,21200,3.45328011495255,3.45328011495255,3.42604743025056,3.4374675883514,241327.657258829,0.0,1.0
1997-12-08,39.0,39.69,39.0,39.25,15700,3.42604743025056,3.486662115555,3.42604743025056,3.44800927275217,178719.066932246,0.0,1.0
1997-12-09,38.81,38.88,38.56,38.75,24600,3.40935642994934,3.41550574584979,3.38739458744774,3.40408558774896,280031.149460717,0.0,1.0
1997-12-10,38.31,38.69,38.0,38.63,31400,3.36543274494613,3.39881474554857,3.33820006024414,3.39354390334819,357438.133864492,0.0,1.0
1997-12-11,38.19,38.25,38.0,38.06,647200,3.35489106054536,3.36016190274574,3.33820006024414,3.34347090244452,7367323.57442991,0.0,1.0
1997-12-12,38.0,38.19,38.0,38.19,175100,3.33820006024414,3.35489106054536,3.33820006024414,3.35489106054536,1993229.84839721,0.0,1.0
1997-12-15,38.31,38.31,38.0,38.31,203300,3.36543274494613,3.36543274494613,3.33820006024414,3.36543274494613,2314241.1660717,0.0,1.0
1997-12-16,38.0,38.25,38.0,38.25,58000,3.33820006024414,3.36016190274574,3.33820006024414,3.36016190274574,660236.043443966,0.0,1.0
1997-12-17,37.94,38.06,37.63,38.0,88200,3.33292921804375,3.34347090244452,3.30569653334176,3.33820006024414,1004014.1212372,0.0,1.0
1997-12-18,37.88,38.0,37.63,38.0,50200,3.32765837584337,3.33820006024414,3.30569653334176,3.33820006024414,571445.678980812,0.0,1.0
1997-12-19,37.81,38.0,37.63,37.75,57300,3.32150905994292,3.33820006024414,3.30569653334176,3.31623821774253,652267.677402401,0.0,1.0
1997-12-22,37.88,38.13,37.75,38.0,30800,3.32765837584337,3.34962021834497,3.31623821774253,3.33820006024414,350608.105828865,0.0,1.0
1997-12-23,37.63,37.94,37.63,37.88,29200,3.30569653334176,3.33292921804375,3.30569653334176,3.32765837584337,332394.697733859,0.0,1.0
1997-12-24,37.63,37.88,37.38,37.88,24600,3.30569653334176,3.32765837584337,3.28373469084016,3.32765837584337,280031.149460717,0.0,1.0
1997-12-26,37.56,37.63,37.5,37.5,20700,3.29954721744131,3.30569653334176,3.29427637524093,3.29427637524093,235635.96722914,0.0,1.0
1997-12-29,37.94,38.13,37.56,37.56,53600,3.33292921804375,3.34962021834497,3.29954721744131,3.29954721744131,610149.1711827,0.0,1.0
1997-12-30,38.13,38.25,37.75,37.88,57100,3.34962021834497,3.36016190274574,3.31623821774253,3.32765837584337,649991.001390526,0.0,1.0
1997-12-31,37.81,38.25,37.75,38.13,44800,3.32150905994292,3.36016190274574,3.31623821774253,3.34962021834497,509975.426660167,0.0,1.0
1998-01-02,38.25,38.25,37.75,38.0,30900,3.36016190274574,3.36016190274574,3.31623821774253,3.33820006024414,351746.443834803,0.0,1.0
1998-01-05,38.06,38.13,37.81,38.13,16600,3.34347090244452,3.34962021834497,3.32150905994292,3.34962021834497,188964.108985687,0.0,1.0
1998-01-06,38.13,38.5,37.88,38.25,52400,3.34962021834497,3.38212374524735,3.32765837584337,3.36016190274574,596489.115111446,0.0,1.0
1998-01-07,38.25,38.5,37.81,38.13,70200,3.36016190274574,3.38212374524735,3.32150905994292,3.34962021834497,799113.280168388,0.0,1.0
1998-01-08,38.31,38.38,38.0,38.38,42000,3.36543274494613,3.37158206084658,3.33820006024414,3.37158206084658,478101.962493907,0.0,1.0
1998-01-09,38.13,38.88,38.0,38.19,65300,3.34962021834497,3.41550574584979,3.33820006024414,3.35489106054536,743334.717877432,0.0,1.0
1998-01-12,38.0,38.13,37.75,38.0,86700,3.33820006024414,3.34962021834497,3.31623821774253,3.33820006024414,986939.051148135,0.0,1.0
1998-01-13,38.31,38.44,38.0,38.25,26800,3.36543274494613,3.37685290304697,3.33820006024414,3.36016190274574,305074.58559135,0.0,1.0
1998-01-14,38.69,38.69,38.31,38.5,26500,3.39881474554857,3.39881474554857,3.36543274494613,3.38212374524735,301659.571573536,0.0,1.0
1998-01-15,39.19,39.25,38.44,38.44,55400,3.44273843055178,3.44800927275217,3.37685290304697,3.37685290304697,630639.255289582,0.0,1.0
1998-01-16,39.25,40.0,39.0,39.44,78700,3.44800927275217,3.51389480025699,3.42604743025056,3.46470027305339,895872.010673106,0.0,1.0
1998-01-20,38.88,39.44,38.88,39.38,63800,3.41550574584979,3.46470027305339,3.41550574584979,3.459429430853,726259.647788363,0.0,1.0
1998-01-21,39.25,39.25,38.75,38.88,22000,3.44800927275217,3.44800927275217,3.40408558774896,3.41550574584979,250434.361306332,0.0,1.0
1998-01-22,38.63,39.13,38.31,39.0,30000,3.39354390334819,3.4374675883514,3.36543274494613,3.42604743025056,341501.401781362,0.0,1.0
1998-01-23,38.44,38.88,38.25,38.38,28400,3.37685290304697,3.41550574584979,3.36016190274574,3.37158206084658,323287.993686355,0.0,1.0
1998-01-26,38.38,38.75,38.13,38.31,31200,3.37158206084658,3.40408558774896,3.34962021834497,3.36543274494613,355161.457852616,0.0,1.0
1998-01-27,38.31,38.75,38.25,38.31,31800,3.36543274494613,3.40408558774896,3.36016190274574,3.36543274494613,361991.485888244,0.0,1.0
1998-01-28,38.63,38.75,38.25,38.56,30800,3.39354390334819,3.40408558774896,3.36016190274574,3.38739458744774,350608.105828864,0.0,1.0
1998-01-29,39.06,39.19,38.5,38.75,54700,3.43131827245095,3.44273843055178,3.38212374524735,3.40408558774896,622670.889248016,0.0,1.0
1998-01-30,38.81,39.38,38.81,39.19,32100,3.40935642994934,3.459429430853,3.40935642994934,3.44273843055178,365406.499906058,0.0,1.0
1998-02-02,38.63,39.0,38.56,38.88,37600,3.39354390334819,3.42604743025056,3.38739458744774,3.41550574584979,428015.09023264,0.0,1.0
1998-02-03,38.13,38.38,37.75,38.38,91000,3.34962021834497,3.37158206084658,3.31623821774253,3.37158206084658,1035887.58540347,0.0,1.0
1998-02-04,38.06,38.13,37.75,37.88,66100,3.34347090244452,3.34962021834497,3.31623821774253,3.32765837584337,752441.421924935,0.0,1.0
1998-02-05,37.13,37.63,37.0,37.38,46900,3.31799516514266,3.36267595109934,3.30637816079392,3.340335558121,524834.09810066,0.64,1.0
1998-02-06,37.5,37.56,37.13,37.19,46000,3.3510589467506,3.3564206410654,3.31799516514266,3.32335685945746,514762.654853526,0.0,1.0
1998-02-09,37.75,38.0,37.31,37.44,128900,3.37339933972894,3.39573973270727,3.33408024808706,3.3456972524358,1442454.48283955,0.0,1.0
1998-02-10,37.75,38.0,37.69,37.88,57200,3.37339933972894,3.39573973270727,3.36803764541414,3.38501634407767,640096.170817862,0.0,1.0
1998-02-11,37.31,37.75,37.31,37.63,47000,3.33408024808706,3.37339933972894,3.33408024808706,3.36267595109934,525953.147350343,0.0,1.0
1998-02-12,37.5,37.56,37.13,37.25,41700,3.3510589467506,3.3564206410654,3.31799516514266,3.32871855377226,466643.537117218,0.0,1.0
1998-02-13,37.38,37.94,37.38,37.38,32500,3.340335558121,3.39037803839247,3.340335558121,3.340335558121,363691.006146513,0.0,1.0
1998-02-17,37.63,37.94,37.5,37.63,35400,3.36267595109934,3.39037803839247,3.3510589467506,3.36267595109934,396143.434387278,0.0,1.0
1998-02-18,37.56,37.63,37.5,37.56,21000,3.3564206410654,3.36267595109934,3.3510589467506,3.3564206410654,235000.342433132,0.0,1.0
1998-02-19,37.0,37.56,37.0,37.56,45100,3.30637816079392,3.3564206410654,3.30637816079392,3.3564206410654,504691.211606393,0.0,1.0
1998-02-20,36.25,37.06,36.06,37.0,79100,3.23935698185891,3.31173985510873,3.22237828319538,3.30637816079392,885167.95649813,0.0,1.0
1998-02-23,36.56,36.69,36.31,36.31,48000,3.26705906915205,3.27867607350079,3.24471867617371,3.24471867617371,537143.639847158,0.0,1.0
1998-02-24,36.38,36.56,36.0,36.31,60700,3.25097398620765,3.26705906915205,3.21701658888058,3.24471867617371,679262.894556718,0.0,1.0
1998-02-25,36.5,36.75,36.06,36.13,47700,3.26169737483725,3.28403776781559,3.22237828319538,3.22863359322931,533786.492098113,0.0,1.0
1998-02-26,37.0,37.38,36.69,36.69,37600,3.30637816079392,3.340335558121,3.27867607350079,3.27867607350079,420762.517880274,0.0,1.0
1998-02-27,37.13,37.5,36.28,37.0,50000,3.31799516514266,3.3510589467506,3.24203782901631,3.30637816079392,559524.624840789,0.0,1.0
1998-03-02,36.63,37.19,36.44,36.88,29100,3.27331437918599,3.32335685945746,3.25633568052245,3.29565477216432,325643.331657339,0.0,1.0
1998-03-03,37.13,37.19,36.5,36.5,37000,3.31799516514266,3.32335685945746,3.26169737483725,3.26169737483725,414048.222382184,0.0,1.0
1998-03-04,37.0,37.19,36.44,37.06,27400,3.30637816079392,3.32335685945746,3.25633568052245,3.31173985510873,306619.494412753,0.0,1.0
1998-03-05,36.63,37.13,36.5,36.88,26400,3.27331437918599,3.31799516514266,3.26169737483725,3.29565477216432,295429.001915936,0.0,1.0
1998-03-06,37.13,37.38,36.5,36.63,30400,3.31799516514266,3.340335558121,3.26169737483725,3.27331437918599,340190.9719032,0.0,1.0
1998-03-09,37.0,37.19,36.94,37.0,52900,3.30637816079392,3.32335685945746,3.30101646647912,3.30637816079392,591977.053081556,0.0,1.0
1998-03-10,37.06,37.38,36.38,36.94,41100,3.31173985510873,3.340335558121,3.25097398620765,3.30101646647912,459929.241619128,0.0,1.0
1998-03-11,36.94,37.31,36.69,37.31,31200,3.30101646647912,3.33408024808706,3.27867607350079,3.33408024808706,349143.365900653,0.0,1.0
1998-03-12,36.69,37.38,36.19,37.0,38600,3.27867607350079,3.340335558121,3.23399528754411,3.30637816079392,431953.010377089,0.0,1.0
1998-03-13,36.0,36.75,35.5,36.31,193000,3.21701658888058,3.28403776781559,3.1723358029239,3.24471867617371,2159765.05188544,0.0,1.0
1998-03-16,36.31,36.31,35.75,36.0,54900,3.24471867617371,3.24471867617371,3.19467619590224,3.21701658888058,614358.038075187,0.0,1.0
1998-03-17,36.06,36.31,35.94,36.31,21700,3.22237828319538,3.24471867617371,3.21165489456577,3.24471867617371,242833.687180902,0.0,1.0
1998-03-18,35.81,36.25,35.75,36.25,44600,3.20003789021704,3.23935698185891,3.19467619590224,3.23935698185891,499095.965357984,0.0,1.0
1998-03-19,35.94,36.31,35.75,36.06,40100,3.21165489456577,3.24471867617371,3.19467619590224,3.22237828319538,448738.749122314,0.0,1.0
1998-03-20,36.69,36.94,36.0,36.0,47500,3.27867607350079,3.30101646647912,3.21701658888058,3.21701658888058,531548.393598749,0.0,1.0
1998-03-23,36.25,36.81,36.0,36.56,31300,3.23935698185891,3.28939946213039,3.21701658888058,3.26705906915205,350262.415150334,0.0,1.0
1998-03-24,37.0,37.06,36.5,36.5,38400,3.30637816079392,3.31173985510873,3.26169737483725,3.26169737483725,429714.911877727,0.0,1.0
1998-03-25,37.0,37.25,36.56,37.25,69000,3.30637816079392,3.32871855377226,3.26705906915205,3.32871855377226,772143.98228029,0.0,1.0
1998-03-26,36.94,37.25,36.75,37.0,36300,3.30101646647912,3.32871855377226,3.28403776781559,3.30637816079392,406214.877634414,0.0,1.0
1998-03-27,36.94,37.19,36.5,36.88,22500,3.30101646647912,3.32335685945746,3.26169737483725,3.29565477216432,251786.081178355,0.0,1.0
1998-03-30,36.75,37.0,36.38,36.94,27300,3.28403776781559,3.30637816079392,3.25097398620765,3.30101646647912,305500.445163071,0.0,1.0
1998-03-31,36.94,37.0,36.5,36.69,33700,3.30101646647912,3.30637816079392,3.26169737483725,3.27867607350079,377119.597142692,0.0,1.0
1998-04-01,36.81,37.0,36.69,37.0,46500,3.28939946213039,3.30637816079392,3.27867607350079,3.30637816079392,520357.901101934,0.0,1.0
1998-04-02,36.81,36.88,36.56,36.63,165900,3.28939946213039,3.29565477216432,3.26705906915205,3.27331437918599,1856502.70522174,0.0,1.0
1998-04-03,36.75,36.88,36.25,36.75,56800,3.28403776781559,3.29565477216432,3.23935698185891,3.28403776781559,635619.973819136,0.0,1.0
1998-04-06,36.88,36.94,36.25,36.88,26900,3.29565477216432,3.30101646647912,3.23935698185891,3.29565477216432,301024.248164345,0.0,1.0
1998-04-07,36.94,36.94,36.56,36.63,41800,3.30101646647912,3.30101646647912,3.26705906915205,3.27331437918599,467762.5863669,0.0,1.0
1998-04-08,36.38,36.94,36.0,36.94,45600,3.25097398620765,3.30101646647912,3.21701658888058,3.30101646647912,510286.4578548,0.0,1.0
1998-04-09,36.06,36.69,36.06,36.5,29500,3.22237828319538,3.27867607350079,3.22237828319538,3.26169737483725,330119.528656065,0.0,1.0
1998-04-13,36.38,36.69,36.13,36.25,28800,3.25097398620765,3.27867607350079,3.22863359322931,3.23935698185891,322286.183908295,0.0,1.0
1998-04-14,36.19,36.44,36.0,36.25,66800,3.23399528754411,3.25633568052245,3.21701658888058,3.23935698185891,747524.898787295,0.0,1.0
1998-04-15,36.44,36.63,36.13,36.44,29600,3.25633568052245,3.27331437918599,3.22863359322931,3.25633568052245,331238.577905747,0.0,1.0
1998-04-16,36.19,36.63,36.13,36.31,54400,3.23399528754411,3.27331437918599,3.22863359322931,3.24471867617371,608762.791826779,0.0,1.0
1998-04-17,36.13,36.38,36.0,36.0,29000,3.22863359322931,3.25097398620765,3.21701658888058,3.21701658888058,324524.282407658,0.0,1.0
1998-04-20,36.0,36.38,35.81,36.13,55300,3.21701658888058,3.25097398620765,3.20003789021704,3.22863359322931,618834.235073912,0.0,1.0
1998-04-21,35.56,36.0,35.38,36.0,59300,3.1776974972387,3.21701658888058,3.1616124142943,3.21701658888058,663596.205061177,0.0,1.0
1998-04-22,35.69,36.0,35.5,35.5,36000,3.18931450158744,3.21701658888058,3.1723358029239,3.1723358029239,402857.729885368,0.0,1.0
1998-04-23,35.19,35.88,35.06,35.69,57600,3.14463371563076,3.20629320025097,3.13301671128203,3.18931450158744,644572.36781659,0.0,1.0
1998-04-24,34.75,35.06,34.75,35.0,57200,3.10531462398889,3.13301671128203,3.10531462398889,3.12765501696723,640096.170817863,0.0,1.0
1998-04-27,34.06,34.88,34.06,34.75,75800,3.04365513936868,3.11693162833762,3.04365513936868,3.10531462398889,848239.331258636,0.0,1.0
1998-04-28,34.25,34.69,34.06,34.69,76000,3.06063383803221,3.09995292967409,3.04365513936868,3.09995292967409,850477.429758001,0.0,1.0
1998-04-29,34.56,34.56,34.06,34.19,184200,3.08833592532535,3.08833592532535,3.04365513936868,3.05527214371741,2061288.71791347,0.0,1.0
1998-04-30,33.75,34.19,33.56,34.06,82300,3.07403807381922,3.11411442204086,3.05673237799623,3.10227368279356,903575.340740347,0.65,1.0
1998-05-01,34.31,34.31,34.0,34.0,105700,3.12504433519222,3.12504433519222,3.09680872621788,3.09680872621788,1160484.97589617,0.0,1.0
1998-05-04,34.31,34.56,34.0,34.38,77900,3.12504433519222,3.14781498759088,3.09680872621788,3.13142011786384,855267.546095662,0.0,1.0
1998-05-05,34.06,34.38,34.0,34.06,63100,3.10227368279356,3.13142011786384,3.09680872621788,3.10227368279356,692777.691381724,0.0,1.0
1998-05-06,33.88,34.13,33.5,34.06,64300,3.08587881306652,3.10864946546518,3.05126742142056,3.10227368279356,705952.544466638,0.0,1.0
1998-05-07,33.44,34.0,32.75,33.94,68000,3.04580246484488,3.09680872621788,2.98295546422457,3.0913437696422,746575.008145122,0.0,1.0
1998-05-08,33.75,34.06,33.38,33.63,58600,3.07403807381922,3.10227368279356,3.0403375082692,3.06310816066786,643371.992313297,0.0,1.0
1998-05-11,34.25,34.44,33.69,33.94,81500,3.11957937861654,3.13688507443952,3.06857311724354,3.0913437696422,894792.105350404,0.0,1.0
1998-05-12,34.0,34.38,33.88,34.13,47800,3.09680872621788,3.13142011786384,3.08587881306652,3.10864946546518,524798.314549071,0.0,1.0
1998-05-13,33.69,34.0,33.0,34.0,91900,3.06857311724354,3.09680872621788,3.00572611662323,3.09680872621788,1008974.16541966,0.0,1.0
1998-05-14,34.0,34.25,33.56,33.75,58900,3.09680872621788,3.11957937861654,3.05673237799623,3.07403807381922,646665.705584525,0.0,1.0
1998-05-15,34.5,34.56,34.0,34.25,92200,3.1423500310152,3.14781498759088,3.09680872621788,3.11957937861654,1012267.87869089,0.0,1.0
1998-05-18,34.94,34.94,34.25,34.5,58700,3.18242637923684,3.18242637923684,3.11957937861654,3.1423500310152,644469.89673704,0.0,1.0
1998-05-19,35.13,35.31,34.94,34.94,51700,3.19973207505983,3.21612694478686,3.18242637923684,3.18242637923684,567616.587075041,0.0,1.0
1998-05-20,35.13,35.81,35.13,35.38,45100,3.19973207505983,3.26166824958418,3.19973207505983,3.22250272745849,495154.895108015,0.0,1.0
1998-05-21,35.63,35.94,35.38,35.75,69400,3.24527337985715,3.27350898883149,3.22250272745849,3.2562032930085,761945.670077522,0.0,1.0
1998-05-22,35.69,35.69,35.63,35.63,47800,3.25073833643282,3.25073833643282,3.24527337985715,3.24527337985715,524798.314549073,0.0,1.0
1998-05-26,35.25,35.63,35.25,35.63,37500,3.21066198821118,3.24527337985715,3.21066198821118,3.24527337985715,411714.158903561,0.0,1.0
1998-05-27,35.81,35.88,35.06,35.06,38300,3.26166824958418,3.26804403225581,3.1933562923882,3.1933562923882,420497.394293503,0.0,1.0
1998-05-28,35.13,35.81,35.13,35.75,27100,3.19973207505983,3.26166824958418,3.19973207505983,3.2562032930085,297532.098834306,0.0,1.0
1998-05-29,35.19,35.44,35.06,35.38,68600,3.2051970316355,3.22796768403416,3.1933562923882,3.22250272745849,753162.434687581,0.0,1.0
1998-06-01,35.5,35.56,35.0,35.19,52600,3.23343264060984,3.23889759718552,3.18789133581252,3.2051970316355,577497.726888728,0.0,1.0
1998-06-02,35.25,35.5,35.13,35.38,43300,3.21066198821118,3.23343264060984,3.19973207505983,3.22250272745849,475392.615480645,0.0,1.0
1998-06-03,35.44,35.56,35.13,35.31,122200,3.22796768403416,3.23889759718552,3.19973207505983,3.21612694478686,1341639.20581374,0.0,1.0
1998-06-04,35.38,35.5,35.25,35.5,59300,3.22250272745849,3.23343264060984,3.21066198821118,3.23343264060984,651057.323279496,0.0,1.0
1998-06-05,35.63,35.63,35.25,35.31,27900,3.24527337985715,3.24527337985715,3.21066198821118,3.21612694478686,306315.334224249,0.0,1.0
1998-06-08,35.81,35.94,35.63,35.63,35000,3.26166824958418,3.27350898883149,3.24527337985715,3.24527337985715,384266.54830999,0.0,1.0
1998-06-09,35.81,36.0,35.75,35.75,26500,3.26166824958418,3.27897394540716,3.2562032930085,3.2562032930085,290944.67229185,0.0,1.0
1998-06-10,35.81,36.06,35.75,35.88,40000,3.26166824958418,3.28443890198284,3.2562032930085,3.26804403225581,439161.769497132,0.0,1.0
1998-06-11,35.5,35.75,35.31,35.75,39400,3.23343264060984,3.2562032930085,3.21612694478686,3.2562032930085,432574.342954675,0.0,1.0
1998-06-12,35.38,35.81,35.31,35.44,61300,3.22250272745849,3.26166824958418,3.21612694478686,3.22796768403416,673015.411754353,0.0,1.0
1998-06-15,35.38,35.38,34.88,35.19,111900,3.22250272745849,3.22250272745849,3.17696142266116,3.2051970316355,1228555.05016822,0.0,1.0
1998-06-16,35.56,35.63,35.13,35.5,30400,3.23889759718552,3.24527337985715,3.19973207505983,3.23343264060984,333762.94481782,0.0,1.0
1998-06-17,36.13,36.38,35.19,35.31,57800,3.29081468465447,3.31358533705313,3.2051970316355,3.21612694478686,634588.756923354,0.0,1.0
1998-06-18,36.13,36.5,35.5,36.13,50500,3.29081468465447,3.32451525020449,3.23343264060984,3.29081468465447,554441.733990128,0.0,1.0
1998-06-19,36.38,36.56,36.25,36.38,31500,3.31358533705313,3.32998020678016,3.30174459780583,3.31358533705313,345839.893478991,0.0,1.0
1998-06-22,36.56,36.75,36.44,36.5,62300,3.32998020678016,3.34728590260315,3.31905029362881,3.32451525020449,683994.455991783,0.0,1.0
1998-06-23,37.0,37.0,36.5,36.5,62400,3.37005655500181,3.37005655500181,3.32451525020449,3.32451525020449,685092.360415524,0.0,1.0
1998-06-24,36.88,36.94,36.38,36.56,40600,3.35912664185045,3.36459159842613,3.31358533705313,3.32998020678016,445749.196039588,0.0,1.0
1998-06-25,36.44,36.75,36.19,36.63,30700,3.31905029362881,3.34728590260315,3.29627964123015,3.33635598945179,337056.658089048,0.0,1.0
1998-06-26,35.94,36.56,35.88,36.5,35700,3.27350898883149,3.32998020678016,3.26804403225581,3.32451525020449,391951.879276189,0.0,1.0
1998-06-29,35.88,36.13,35.88,35.88,74400,3.26804403225581,3.29081468465447,3.26804403225581,3.26804403225581,816840.891264663,0.0,1.0
1998-06-30,36.06,36.25,35.5,35.88,56200,3.28443890198284,3.30174459780583,3.23343264060984,3.26804403225581,617022.28614347,0.0,1.0
1998-07-01,36.0,36.19,35.63,36.19,63800,3.27897394540716,3.29627964123015,3.24527337985715,3.29627964123015,700463.022347925,0.0,1.0
1998-07-02,36.88,36.88,35.75,35.75,123700,3.35912664185045,3.35912664185045,3.2562032930085,3.2562032930085,1358107.77216988,0.0,1.0
1998-07-06,36.75,36.94,36.44,36.81,28000,3.34728590260315,3.36459159842613,3.31905029362881,3.35275085917883,307413.238647992,0.0,1.0
1998-07-07,37.0,37.13,36.63,36.63,47000,3.37005655500181,3.38189729424911,3.33635598945179,3.33635598945179,516015.079159129,0.0,1.0
1998-07-08,37.13,37.38,36.88,37.13,31100,3.38189729424911,3.40466794664777,3.35912664185045,3.38189729424911,341448.27578402,0.0,1.0
1998-07-09,37.13,37.25,36.88,36.88,25800,3.38189729424911,3.39282720740047,3.35912664185045,3.35912664185045,283259.34132565,0.0,1.0
1998-07-10,36.75,37.31,36.75,37.0,24400,3.34728590260315,3.39829216397615,3.34728590260315,3.37005655500181,267888.67939325,0.0,1.0
1998-07-13,36.81,37.0,36.75,36.88,19000,3.35275085917883,3.37005655500181,3.34728590260315,3.35912664185045,208601.840511137,0.0,1.0
1998-07-14,37.06,37.38,36.81,36.88,18000,3.37552151157749,3.40466794664777,3.35275085917883,3.35912664185045,197622.796273709,0.0,1.0
1998-07-15,37.38,37.5,37.0,37.0,41500,3.40466794664777,3.41559785979913,3.37005655500181,3.37005655500181,455630.335853274,0.0,1.0
1998-07-16,37.5,37.75,37.13,37.13,42800,3.41559785979913,3.43836851219779,3.38189729424911,3.38189729424911,469903.09336193,0.0,1.0
1998-07-17,37.13,37.88,37.13,37.88,91200,3.38189729424911,3.45020925144509,3.38189729424911,3.45020925144509,1001288.83445346,0.0,1.0
1998-07-20,37.5,37.63,37.0,37.06,28800,3.41559785979913,3.42743859904643,3.37005655500181,3.37552151157749,316196.474037934,0.0,1.0
1998-07-21,37.19,37.69,37.06,37.69,134200,3.38736225082479,3.43290355562211,3.37552151157749,3.43290355562211,1473387.73666288,0.0,1.0
1998-07-22,37.0,37.25,36.75,37.25,39500,3.37005655500181,3.39282720740047,3.34728590260315,3.39282720740047,433672.247378417,0.0,1.0
1998-07-23,37.13,37.13,36.56,37.06,16500,3.38189729424911,3.38189729424911,3.32998020678016,3.37552151157749,181154.229917567,0.0,1.0
1998-07-24,36.88,37.06,36.63,37.0,57400,3.35912664185045,3.37552151157749,3.33635598945179,3.37005655500181,630197.139228383,0.0,1.0
1998-07-27,37.0,37.13,36.88,37.0,59500,3.37005655500181,3.38189729424911,3.35912664185045,3.37005655500181,653253.132126982,0.0,1.0
1998-07-28,36.38,37.06,36.31,37.0,42000,3.31358533705313,3.37552151157749,3.3072095543815,3.37005655500181,461119.857971988,0.0,1.0
1998-07-29,36.44,37.0,36.44,36.44,44800,3.31905029362881,3.37005655500181,3.31905029362881,3.31905029362881,491861.181836787,0.0,1.0
1998-07-30,35.31,36.13,35.31,36.0,68600,3.27624146711933,3.35232523950782,3.27624146711933,3.3402631780316,739342.940473128,0.66,1.0
1998-07-31,34.75,35.75,34.75,35.56,51300,3.22428181768328,3.31706690596193,3.22428181768328,3.29943773918899,552890.566272179,0.0,1.0
1998-08-03,34.5,34.75,34.0,34.75,76300,3.20108554561361,3.22428181768328,3.15469300147429,3.22428181768328,822330.413383379,0.0,1.0
1998-08-04,33.94,34.38,33.25,34.25,89700,3.14912589617757,3.18995133502018,3.08510418526529,3.17788927354395,966750.17143498,0.0,1.0
1998-08-05,34.0,34.25,33.56,33.69,77700,3.15469300147429,3.17788927354395,3.11386756263168,3.1259296241079,837419.044821604,0.0,1.0
1998-08-06,33.5,34.5,33.06,33.94,55200,3.10830045733496,3.20108554561361,3.06747501849235,3.14912589617757,594923.182421526,0.0,1.0
1998-08-07,34.0,34.75,33.44,33.5,55900,3.15469300147429,3.22428181768328,3.10273335203824,3.10830045733496,602467.49814064,0.0,1.0
1998-08-10,33.88,34.5,33.63,33.75,29900,3.14355879088085,3.20108554561361,3.12036251881118,3.13149672940462,322250.057144993,0.0,1.0
1998-08-11,32.88,33.63,32.56,33.63,72700,3.05077370260219,3.12036251881118,3.02108247435302,3.12036251881118,783531.075399366,0.0,1.0
1998-08-12,32.25,33.13,32.0,33.13,78000,2.99231909698664,3.07396997467186,2.96912282491698,3.07396997467186,840652.32298694,0.0,1.0
1998-08-13,31.13,32.19,31.06,32.0,95600,2.88839979811455,2.98675199168992,2.88190484193504,2.96912282491698,1030337.97535322,0.0,1.0
1998-08-14,31.5,32.0,31.25,31.38,76300,2.92273028077765,2.96912282491698,2.89953400870798,2.91159607018421,822330.413383378,0.0,1.0
1998-08-17,31.63,31.81,31.5,31.69,52800,2.93479234225387,2.95149365814403,2.92273028077765,2.94035944755059,569056.957098852,0.0,1.0
1998-08-18,31.56,31.81,31.44,31.63,62800,2.92829738607437,2.95149365814403,2.91716317548093,2.93479234225387,676832.89594333,0.0,1.0
1998-08-19,31.56,31.75,31.38,31.5,43500,2.92829738607437,2.94592655284731,2.91159607018421,2.92273028077765,468825.333973485,0.0,1.0
1998-08-20,31.5,31.75,31.25,31.63,132900,2.92273028077765,2.94592655284731,2.89953400870798,2.93479234225387,1432342.22724313,0.0,1.0
1998-08-21,32.13,32.5,31.5,32.0,64500,2.9811848863932,3.0155153690563,2.92273028077765,2.96912282491698,695154.805546893,0.0,1.0
1998-08-24,32.56,32.88,32.13,32.13,62300,3.02108247435302,3.05077370260219,2.9811848863932,2.9811848863932,671444.099001108,0.0,1.0
1998-08-25,32.88,32.94,32.5,32.63,51800,3.05077370260219,3.05634080789891,3.0155153690563,3.02757743053253,558279.363214404,0.0,1.0
1998-08-26,33.0,33.38,32.88,32.88,56300,3.06190791319563,3.09716624674152,3.05077370260219,3.05077370260219,606778.535694419,0.0,1.0
1998-08-27,32.56,33.25,32.5,32.88,44900,3.02108247435302,3.08510418526529,3.0155153690563,3.05077370260219,483913.965411713,0.0,1.0
1998-08-28,32.19,33.0,32.0,32.5,40900,2.98675199168992,3.06190791319563,2.96912282491698,3.0155153690563,440803.589873921,0.0,1.0
1998-08-31,31.5,32.5,31.31,32.25,73200,2.92273028077765,3.0155153690563,2.9051011140047,2.99231909698664,788919.872341589,0.0,1.0
1998-09-01,31.88,32.0,31.19,31.31,51300,2.95798861432354,2.96912282491698,2.89396690341126,2.9051011140047,552890.566272179,0.0,1.0
1998-09-02,31.63,32.5,31.44,32.13,86900,2.93479234225387,3.0155153690563,2.91716317548093,2.9811848863932,936572.908558527,0.0,1.0
1998-09-03,31.81,32.25,31.25,31.44,75300,2.95149365814403,2.99231909698664,2.89953400870798,2.91716317548093,811552.81949893,0.0,1.0
1998-09-04,31.0,31.94,29.75,31.69,98800,2.87633773663832,2.96355571962026,2.76035637629,2.94035944755059,1064826.27578346,0.0,1.0
1998-09-08,30.94,31.44,30.69,31.13,49400,2.8707706313416,2.91716317548093,2.84757435927194,2.88839979811455,532413.137891729,0.0,1.0
1998-09-09,30.19,30.88,29.69,30.88,55800,2.80118181513261,2.86520352604488,2.75478927099328,2.86520352604488,601389.738752195,0.0,1.0
1998-09-10,30.56,30.63,30.13,30.56,69100,2.83551229779571,2.84200725397522,2.79561470983589,2.83551229779571,744731.737415353,0.0,1.0
1998-09-11,30.25,30.63,29.75,30.31,45700,2.80674892042933,2.84200725397522,2.76035637629,2.81231602572605,492536.040519271,0.0,1.0
1998-09-14,30.5,30.94,30.0,30.0,64400,2.82994519249899,2.8707706313416,2.78355264835966,2.78355264835966,694077.046158448,0.0,1.0
1998-09-15,30.63,30.88,30.25,30.63,63300,2.84200725397522,2.86520352604488,2.80674892042933,2.84200725397522,682221.692885554,0.0,1.0
1998-09-16,30.88,30.94,30.25,30.75,56600,2.86520352604488,2.8707706313416,2.80674892042933,2.85314146456866,610011.813859754,0.0,1.0
1998-09-17,30.63,30.63,30.0,30.44,50000,2.84200725397522,2.84200725397522,2.78355264835966,2.82437808720227,538879.694222397,0.0,1.0
1998-09-18,30.44,30.63,29.56,30.63,96100,2.82437808720227,2.84200725397522,2.74272720951706,2.84200725397522,1035726.77229545,0.0,1.0
1998-09-21,30.5,30.5,30.06,30.44,56300,2.82994519249899,2.82994519249899,2.78911975365638,2.82437808720227,606778.53569442,0.0,1.0
1998-09-22,32.38,32.38,30.44,30.5,254300,3.00438115846287,3.00438115846287,2.82437808720227,2.82994519249899,2740742.12481511,0.0,1.0
1998-09-23,33.5,33.5,32.38,32.38,68000,3.10830045733496,3.10830045733496,3.00438115846287,3.00438115846287,732876.38414246,0.0,1.0
1998-09-24,33.06,33.75,33.06,33.5,26500,3.06747501849235,3.13149672940462,3.06747501849235,3.10830045733496,285606.237937871,0.0,1.0
1998-09-25,32.81,33.31,32.75,32.81,26100,3.04427874642269,3.09067129056201,3.03871164112597,3.04427874642269,281295.200384091,0.0,1.0
1998-09-28,32.94,33.38,32.88,32.94,15800,3.05634080789891,3.09716624674152,3.05077370260219,3.05634080789891,170285.983374278,0.0,1.0
1998-09-29,33.13,33.38,32.88,32.88,20600,3.07396997467186,3.09716624674152,3.05077370260219,3.05077370260219,222018.434019627,0.0,1.0
1998-09-30,33.0,33.25,32.75,32.94,28400,3.06190791319563,3.08510418526529,3.03871164112597,3.05634080789891,306083.666318322,0.0,1.0
1998-10-01,32.06,33.44,32.0,33.44,60600,2.9746899302137,3.10273335203824,2.96912282491698,3.10273335203824,653122.189397544,0.0,1.0
1998-10-02,32.44,32.69,31.81,32.25,43600,3.00994826375958,3.03314453582925,2.95149365814403,2.99231909698664,469903.093361931,0.0,1.0
1998-10-05,31.69,32.5,31.44,32.5,29700,2.94035944755059,3.0155153690563,2.91716317548093,3.0155153690563,320094.538368104,0.0,1.0
1998-10-06,31.44,31.81,31.0,31.63,49400,2.91716317548093,2.95149365814403,2.87633773663832,2.93479234225387,532413.137891728,0.0,1.0
1998-10-07,31.38,31.63,31.31,31.56,42100,2.91159607018421,2.93479234225387,2.9051011140047,2.92829738607437,453736.702535258,0.0,1.0
1998-10-08,31.25,31.25,30.25,31.0,99400,2.89953400870798,2.89953400870798,2.80674892042933,2.87633773663832,1071292.83211413,0.0,1.0
1998-10-09,31.5,32.0,30.25,31.25,64400,2.92273028077765,2.96912282491698,2.80674892042933,2.89953400870798,694077.046158447,0.0,1.0
1998-10-12,32.0,32.38,31.5,31.69,34200,2.96912282491698,3.00438115846287,2.92273028077765,2.94035944755059,368593.710848119,0.0,1.0
1998-10-13,32.75,32.88,31.81,31.88,31500,3.03871164112597,3.05077370260219,2.95149365814403,2.95798861432354,339494.20736011,0.0,1.0
1998-10-14,33.06,33.19,32.44,32.75,23200,3.06747501849235,3.07953707996858,3.00994826375958,3.03871164112597,250040.178119192,0.0,1.0
1998-10-15,33.94,34.0,32.69,32.94,29700,3.14912589617757,3.15469300147429,3.03314453582925,3.05634080789891,320094.538368104,0.0,1.0
1998-10-16,34.13,34.75,33.75,34.06,47200,3.16675506295051,3.22428181768328,3.13149672940462,3.16026010677101,508702.431345943,0.0,1.0
1998-10-19,34.5,34.81,34.38,34.38,34000,3.20108554561361,3.22984892298,3.18995133502018,3.18995133502018,366438.192071231,0.0,1.0
1998-10-20,34.38,35.0,34.25,34.63,35500,3.18995133502018,3.24747808975294,3.17788927354395,3.21314760708984,382604.582897902,0.0,1.0
1998-10-21,34.5,34.69,34.31,34.63,29200,3.20108554561361,3.21871471238656,3.18345637884067,3.21314760708984,314705.74142588,0.0,1.0
1998-10-22,34.56,34.81,34.5,34.63,19900,3.20665265091033,3.22984892298,3.20108554561361,3.21314760708984,214474.118300514,0.0,1.0
1998-10-23,34.63,34.81,34.56,34.69,18500,3.21314760708984,3.22984892298,3.20665265091033,3.21871471238656,199385.486862287,0.0,1.0
1998-10-26,35.56,35.88,34.69,34.81,32000,3.29943773918899,3.32912896743816,3.21871471238656,3.22984892298,344883.004302334,0.0,1.0
1998-10-27,34.75,35.81,34.5,35.81,24500,3.22428181768328,3.32263401125865,3.20108554561361,3.32263401125865,264051.050168974,0.0,1.0
1998-10-28,34.5,34.75,34.25,34.5,28000,3.20108554561361,3.22428181768328,3.17788927354395,3.20108554561361,301772.628764543,0.0,1.0
1998-10-29,34.5,35.0,34.38,34.75,27900,3.20108554561361,3.24747808975294,3.18995133502018,3.22428181768328,300694.869376098,0.0,1.0
1998-10-30,33.63,34.31,33.31,34.19,57200,3.18252852795788,3.24687938728025,3.15224577062971,3.23552335328219,604436.372871835,0.67,1.0
1998-11-02,33.69,34.0,33.38,33.88,44700,3.18820654495692,3.21754296611859,3.15887012379525,3.20618693212052,472348.004674317,0.0,1.0
1998-11-03,33.25,33.94,33.25,33.75,52800,3.14656775363068,3.21186494911955,3.14656775363068,3.19388456195595,557941.267266307,0.0,1.0
1998-11-04,33.44,34.13,33.0,33.38,49900,3.16454814079428,3.22984533628316,3.12290934946804,3.15887012379525,527296.765844484,0.0,1.0
1998-11-05,33.25,33.88,33.25,33.63,50600,3.14656775363068,3.20618693212052,3.14656775363068,3.18252852795788,534693.714463545,0.0,1.0
1998-11-06,33.0,33.63,32.94,33.38,54300,3.12290934946804,3.18252852795788,3.11723133246901,3.15887012379525,573791.87145001,0.0,1.0
1998-11-09,32.81,33.13,32.69,32.94,28600,3.10492896230443,3.13521171963261,3.09357292830637,3.11723133246901,302218.186435918,0.0,1.0
1998-11-10,33.31,33.38,32.75,32.75,29700,3.15224577062971,3.15887012379525,3.0992509453054,3.0992509453054,313841.962837298,0.0,1.0
1998-11-11,32.0,33.31,31.75,33.31,51900,3.02827573281749,3.15224577062971,3.00461732865486,3.15224577062971,548430.904756087,0.0,1.0
1998-11-12,32.75,32.75,31.94,31.94,29500,3.0992509453054,3.0992509453054,3.02259771581846,3.02259771581846,311728.548946138,0.0,1.0
1998-11-13,32.44,32.88,32.38,32.88,28500,3.06991452414373,3.11155331546997,3.0642365071447,3.11155331546997,301161.479490337,0.0,1.0
1998-11-16,32.44,32.88,32.0,32.69,51000,3.06991452414373,3.11155331546997,3.02827573281749,3.09357292830637,538920.542245866,0.0,1.0
1998-11-17,31.94,32.63,31.5,32.5,67600,3.02259771581846,3.08789491130734,2.98095892449222,3.07559254114277,714333.895212167,0.0,1.0
1998-11-18,31.63,31.94,31.25,31.94,46800,2.99326129465679,3.02259771581846,2.95730052032958,3.02259771581846,494538.8505315,0.0,1.0
1998-11-19,31.69,31.88,31.38,31.69,40500,2.99893931165582,3.01691969881943,2.96960289049415,2.99893931165582,427966.312959953,0.0,1.0
1998-11-20,31.5,31.63,31.13,31.19,39500,2.98095892449222,2.99326129465679,2.94594448633152,2.95162250333055,417399.243504151,0.0,1.0
1998-11-23,31.38,32.25,31.0,31.75,93600,2.96960289049415,3.05193413698013,2.93364211616695,3.00461732865486,989077.701063002,0.0,1.0
1998-11-24,31.5,31.69,31.19,31.25,43300,2.98095892449222,2.99893931165582,2.95162250333055,2.95730052032958,457554.107436196,0.0,1.0
1998-11-25,31.25,31.56,31.06,31.25,154800,2.95730052032958,2.98663694149125,2.93932013316598,2.95730052032958,1635782.35175804,0.0,1.0
1998-11-27,31.13,31.25,30.94,31.25,18900,2.94594448633152,2.95730052032958,2.92796409916791,2.95730052032958,199717.612714644,0.0,1.0
1998-11-30,31.56,31.81,31.13,31.13,55100,2.98663694149125,3.01029534565389,2.94594448633152,2.94594448633152,582245.527014652,0.0,1.0
1998-12-01,31.0,31.69,30.5,31.63,75500,2.93364211616695,2.99893931165582,2.88632530784167,2.99326129465679,797813.743912996,0.0,1.0
1998-12-02,30.81,31.19,30.5,31.0,40300,2.91566172900334,2.95162250333055,2.88632530784167,2.93364211616695,425852.899068792,0.0,1.0
1998-12-03,31.5,31.5,30.56,30.69,25200,2.98095892449222,2.98095892449222,2.8920033248407,2.90430569500528,266290.150286192,0.0,1.0
1998-12-04,30.94,31.69,30.5,31.44,119700,2.92796409916791,2.99893931165582,2.88632530784167,2.97528090749319,1264878.21385942,0.0,1.0
1998-12-07,30.25,31.13,30.0,30.25,112500,2.86266690367904,2.94594448633152,2.8390084995164,2.86266690367904,1188795.31377764,0.0,1.0
1998-12-08,29.38,30.0,28.88,30.0,227300,2.78033565719306,2.8390084995164,2.73301884886779,2.8390084995164,2401894.88730363,0.0,1.0
1998-12-09,29.63,29.69,29.06,29.44,93400,2.8039940613557,2.80967207835473,2.75005289986488,2.78601367419209,986964.28717184,0.0,1.0
1998-12-10,29.75,30.0,29.25,29.38,62100,2.81535009535376,2.8390084995164,2.76803328702849,2.78033565719306,656215.013205261,0.0,1.0
1998-12-11,30.38,30.63,29.38,29.75,56300,2.87496927384361,2.89862767800624,2.78033565719306,2.81535009535376,594926.010361612,0.0,1.0
1998-12-14,29.69,30.63,29.56,30.63,74600,2.80967207835473,2.89862767800624,2.79736970819016,2.89862767800624,788303.381402776,0.0,1.0
1998-12-15,30.5,30.5,29.5,29.63,54300,2.88632530784167,2.88632530784167,2.79169169119113,2.8039940613557,573791.871450011,0.0,1.0
1998-12-16,30.0,30.5,29.56,30.25,64500,2.8390084995164,2.88632530784167,2.79736970819016,2.86266690367904,681575.979899183,0.0,1.0
1998-12-17,30.0,30.13,29.56,30.0,59000,2.8390084995164,2.85131086968097,2.79736970819016,2.8390084995164,623457.097892276,0.0,1.0
1998-12-18,29.75,30.25,29.5,30.19,65600,2.81535009535376,2.86266690367904,2.79169169119113,2.85698888668,693199.756300565,0.0,1.0
1998-12-21,29.31,30.0,29.19,30.0,76100,2.77371130402752,2.8390084995164,2.76235527002946,2.8390084995164,804153.985586479,0.0,1.0
1998-12-22,28.88,29.38,28.25,29.38,141600,2.73301884886779,2.78033565719306,2.67339967037794,2.78033565719306,1496297.03494146,0.0,1.0
1998-12-23,29.5,29.63,28.63,29.0,65700,2.79169169119113,2.8039940613557,2.70936044470515,2.74437488286585,694256.463246144,0.0,1.0
1998-12-24,29.38,29.63,29.25,29.38,22600,2.78033565719306,2.8039940613557,2.76803328702849,2.78033565719306,238815.769701109,0.0,1.0
1998-12-28,29.5,29.75,29.0,29.63,59100,2.79169169119113,2.81535009535376,2.74437488286585,2.8039940613557,624513.804837856,0.0,1.0
1998-12-29,29.69,30.0,29.38,29.75,63400,2.80967207835473,2.8390084995164,2.78033565719306,2.81535009535376,669952.203497802,0.0,1.0
1998-12-30,30.31,30.63,29.06,29.69,83700,2.86834492067807,2.89862767800624,2.75005289986488,2.80967207835473,884463.713450568,0.0,1.0
1998-12-31,30.75,30.75,29.31,30.13,65400,2.90998371200431,2.90998371200431,2.77371130402752,2.85131086968097,691086.342409404,0.0,1.0
1999-01-04,31.38,31.81,30.5,30.63,79700,2.96960289049415,3.01029534565389,2.88632530784167,2.89862767800624,842195.435627364,0.0,1.0
1999-01-05,31.25,31.5,30.94,31.13,61000,2.95730052032958,2.98095892449222,2.92796409916791,2.94594448633152,644591.236803879,0.0,1.0
1999-01-06,30.81,31.75,30.69,31.06,105400,2.91566172900334,3.00461732865486,2.90430569500528,2.93932013316598,1113769.12064146,0.0,1.0
1999-01-07,30.19,30.81,29.63,30.81,123400,2.85698888668,2.91566172900334,2.8039940613557,2.91566172900334,1303976.37084588,0.0,1.0
1999-01-08,30.44,30.63,29.81,30.44,74900,2.88064729084264,2.89862767800624,2.82102811235279,2.88064729084264,791473.502239517,0.0,1.0
1999-01-11,29.75,30.06,29.38,29.56,72300,2.81535009535376,2.84468651651543,2.78033565719306,2.79736970819016,763999.121654434,0.0,1.0
1999-01-12,29.5,29.81,29.31,29.81,80500,2.79169169119113,2.82102811235279,2.77371130402752,2.82102811235279,850649.091192003,0.0,1.0
1999-01-13,29.88,29.88,29.13,29.31,52400,2.82765246551833,2.82765246551833,2.75667725303042,2.77371130402752,553714.439483988,0.0,1.0
1999-01-14,30.0,30.38,29.75,30.13,107400,2.8390084995164,2.87496927384361,2.81535009535376,2.85131086968097,1134903.25955306,0.0,1.0
1999-01-15,30.0,30.38,29.56,29.88,44300,2.8390084995164,2.87496927384361,2.79736970819016,2.82765246551833,468121.176891997,0.0,1.0
1999-01-19,30.44,30.44,29.88,30.13,35800,2.88064729084264,2.88064729084264,2.82765246551833,2.85131086968097,378301.086517686,0.0,1.0
1999-01-20,30.25,30.5,30.0,30.44,61600,2.86266690367904,2.88632530784167,2.8390084995164,2.88064729084264,650931.478477359,0.0,1.0
1999-01-21,30.0,30.69,30.0,30.38,70500,2.8390084995164,2.90430569500528,2.8390084995164,2.87496927384361,744978.396633991,0.0,1.0
1999-01-22,29.94,30.13,29.5,29.5,50800,2.83333048251737,2.85131086968097,2.79169169119113,2.79169169119113,536807.128354705,0.0,1.0
1999-01-25,29.88,30.06,29.5,30.0,201300,2.82765246551833,2.84468651651543,2.79169169119113,2.8390084995164,2127151.0814528,0.0,1.0
1999-01-26,29.88,30.0,29.5,29.75,87400,2.82765246551833,2.8390084995164,2.79169169119113,2.81535009535376,923561.870437034,0.0,1.0
1999-01-27,29.5,29.94,29.44,29.81,87300,2.79169169119113,2.83333048251737,2.78601367419209,2.82102811235279,922505.163491452,0.0,1.0
1999-01-28,29.5,29.63,29.25,29.63,49700,2.79169169119113,2.8039940613557,2.76803328702849,2.8039940613557,525183.351953323,0.0,1.0
1999-01-29,29.63,29.63,29.19,29.63,102100,2.8039940613557,2.8039940613557,2.76235527002946,2.8039940613557,1078897.79143731,0.0,1.0
1999-02-01,28.88,29.25,28.38,29.13,58600,2.79736970819016,2.83320858603054,2.74893879218964,2.82158516619042,604985.460107426,0.68,1.0
1999-02-02,28.31,28.88,27.81,28.69,106300,2.74215846394956,2.79736970819016,2.69372754794904,2.77896596010996,1097439.49504129,0.0,1.0
1999-02-03,27.75,28.38,27.31,28.31,163500,2.68791583802898,2.74893879218964,2.64529663194852,2.74215846394956,1687971.37760348,0.0,1.0
1999-02-04,27.25,27.75,26.5,27.75,99800,2.63948492202846,2.68791583802898,2.56683854802767,2.68791583802898,1030333.59929558,0.0,1.0
1999-02-05,27.44,27.56,26.5,27.31,2314700,2.65788867010865,2.66951208994878,2.56683854802767,2.64529663194852,23896925.6742434,0.0,1.0
1999-02-08,27.56,27.88,26.5,26.75,95000,2.66951208994878,2.70050787618911,2.56683854802767,2.59105400602793,980778.47628337,0.0,1.0
1999-02-09,27.25,27.94,26.63,27.63,167300,2.63948492202846,2.70631958610918,2.57943058618781,2.67629241818885,1727202.51665482,0.0,1.0
1999-02-10,27.75,27.88,27.0,27.25,67400,2.68791583802898,2.70050787618911,2.6152694640282,2.63948492202846,695836.518963149,0.0,1.0
1999-02-11,27.0,27.94,26.75,27.94,103800,2.6152694640282,2.70631958610918,2.59105400602793,2.70631958610918,1071629.53513909,0.0,1.0
1999-02-12,26.63,27.25,26.5,27.0,267800,2.57943058618781,2.63948492202846,2.56683854802767,2.6152694640282,2764762.90472302,0.0,1.0
1999-02-16,27.06,27.25,26.63,26.88,76600,2.62108117394826,2.63948492202846,2.57943058618781,2.60364604418807,790817.171403222,0.0,1.0
1999-02-17,27.0,27.5,26.88,26.88,71800,2.6152694640282,2.66370038002872,2.60364604418807,2.60364604418807,741262.048391009,0.0,1.0
1999-02-18,27.06,27.38,27.0,27.38,73700,2.62108117394826,2.65207696018859,2.6152694640282,2.65207696018859,760877.617916677,0.0,1.0
1999-02-19,27.13,27.5,27.0,27.31,65200,2.62786150218833,2.66370038002872,2.6152694640282,2.64529663194852,673123.754249219,0.0,1.0
1999-02-22,27.75,28.19,27.75,28.13,148600,2.68791583802898,2.73053504410944,2.68791583802898,2.72472333418937,1534144.01658641,0.0,1.0
1999-02-23,28.69,29.0,28.0,28.0,150600,2.77896596010996,2.80899312803028,2.71213129602924,2.71213129602924,1554791.98450816,0.0,1.0
1999-02-24,28.69,29.19,28.44,28.94,68800,2.77896596010996,2.82739687611048,2.7547505021097,2.80318141811022,710290.096508378,0.0,1.0
1999-02-25,29.25,29.5,28.25,28.25,75100,2.83320858603054,2.85742404403081,2.7363467540295,2.7363467540295,775331.195461908,0.0,1.0
1999-02-26,29.38,29.44,29.06,29.25,65200,2.84580062419068,2.85161233411074,2.81480483795035,2.83320858603054,673123.754249219,0.0,1.0
1999-03-01,29.63,29.88,29.38,29.56,112600,2.87001608219094,2.8942315401912,2.84580062419068,2.86323575395087,1162480.59399482,0.0,1.0
1999-03-02,29.94,30.06,29.5,29.5,165200,2.90004325011127,2.91166666995139,2.85742404403081,2.85742404403081,1705522.15033697,0.0,1.0
1999-03-03,29.63,29.81,29.0,29.81,134500,2.87001608219094,2.88745121195113,2.80899312803028,2.88745121195113,1388575.84273804,0.0,1.0
1999-03-04,29.44,29.94,29.25,29.63,97300,2.85161233411074,2.90004325011127,2.83320858603054,2.87001608219094,1004523.63939339,0.0,1.0
1999-03-05,30.19,30.19,29.31,29.31,72300,2.92425870811153,2.92425870811153,2.83902029595061,2.83902029595061,746424.040371448,0.0,1.0
1999-03-08,29.38,30.38,29.25,29.94,57900,2.84580062419068,2.94266245619172,2.83320858603054,2.90004325011127,597758.671334812,0.0,1.0
1999-03-09,29.75,29.75,29.31,29.5,54900,2.88163950203107,2.88163950203107,2.83902029595061,2.85742404403081,566786.719452179,0.0,1.0
1999-03-10,30.38,30.38,29.38,29.5,84200,2.94266245619172,2.94266245619172,2.84580062419068,2.85742404403081,869279.449505894,0.0,1.0
1999-03-11,30.06,30.38,29.75,30.25,44200,2.91166666995139,2.94266245619172,2.88163950203107,2.93007041803159,456320.091070789,0.0,1.0
1999-03-12,29.75,30.13,29.5,30.06,82200,2.88163950203107,2.91844699819146,2.85742404403081,2.91166666995139,848631.481584136,0.0,1.0
1999-03-15,29.5,29.63,29.38,29.5,102100,2.85742404403081,2.87001608219094,2.84580062419068,2.85742404403081,1054078.7624056,0.0,1.0
1999-03-16,29.56,29.75,29.31,29.38,111600,2.86323575395087,2.88163950203107,2.83902029595061,2.84580062419068,1152156.61003394,0.0,1.0
1999-03-17,30.0,30.0,29.25,29.56,65400,2.90585496003133,2.90585496003133,2.83320858603054,2.86323575395087,675188.551041393,0.0,1.0
1999-03-18,29.13,30.0,29.13,30.0,71600,2.82158516619042,2.90585496003133,2.82158516619042,2.90585496003133,739197.251598835,0.0,1.0
1999-03-19,29.25,29.56,29.13,29.25,80400,2.83320858603054,2.86323575395087,2.82158516619042,2.83320858603054,830048.310454559,0.0,1.0
1999-03-22,29.25,29.5,29.0,29.5,89200,2.83320858603054,2.85742404403081,2.80899312803028,2.85742404403081,920899.369310282,0.0,1.0
1999-03-23,29.0,29.0,28.25,29.0,96700,2.80899312803028,2.80899312803028,2.7363467540295,2.80899312803028,998329.249016864,0.0,1.0
1999-03-24,29.06,29.38,28.38,28.75,45700,2.81480483795035,2.84580062419068,2.74893879218964,2.78477767003002,471806.067012105,0.0,1.0
1999-03-25,29.31,29.75,28.88,29.0,69300,2.83902029595061,2.88163950203107,2.79736970819016,2.80899312803028,715452.088488816,0.0,1.0
1999-03-26,29.13,29.44,29.06,29.44,87800,2.82158516619042,2.85161233411074,2.81480483795035,2.85161233411074,906445.791765052,0.0,1.0
1999-03-29,29.13,29.44,29.0,29.13,110200,2.82158516619042,2.85161233411074,2.80899312803028,2.82158516619042,1137703.03248871,0.0,1.0
1999-03-30,28.63,29.38,28.63,29.25,72000,2.7731542501899,2.84580062419068,2.7731542501899,2.83320858603054,743326.845183185,0.0,1.0
1999-03-31,28.75,29.38,28.63,28.75,69000,2.78477767003002,2.84580062419068,2.7731542501899,2.78477767003002,712354.893300554,0.0,1.0
1999-04-01,28.5,29.13,28.31,28.75,69000,2.76056221202976,2.82158516619042,2.74215846394956,2.78477767003002,712354.893300554,0.0,1.0
1999-04-05,28.25,28.56,28.19,28.5,42500,2.7363467540295,2.76637392194982,2.73053504410944,2.76056221202976,438769.318337297,0.0,1.0
1999-04-06,28.19,28.63,27.88,28.25,74300,2.73053504410944,2.7731542501899,2.70050787618911,2.7363467540295,767072.008293204,0.0,1.0
1999-04-07,28.75,29.0,28.0,28.56,51100,2.78477767003002,2.80899312803028,2.71213129602924,2.76637392194982,527555.580400845,0.0,1.0
1999-04-08,28.63,28.75,28.0,28.63,29300,2.7731542501899,2.78477767003002,2.71213129602924,2.7731542501899,302492.730053713,0.0,1.0
1999-04-09,28.69,28.75,28.06,28.38,41400,2.77896596010996,2.78477767003002,2.7179430059493,2.74893879218964,427412.935980332,0.0,1.0
1999-04-12,28.88,28.94,28.31,28.56,75400,2.79736970819016,2.80318141811022,2.74215846394956,2.76637392194982,778428.390650169,0.0,1.0
1999-04-13,28.94,28.94,28.69,28.88,68400,2.80318141811022,2.80318141811022,2.77896596010996,2.79736970819016,706160.502924027,0.0,1.0
1999-04-14,29.06,29.88,28.88,28.94,60100,2.81480483795035,2.8942315401912,2.79736970819016,2.80318141811022,620471.436048742,0.0,1.0
1999-04-15,29.06,29.75,29.0,29.31,80900,2.81480483795035,2.88163950203107,2.80899312803028,2.83902029595061,835210.302434995,0.0,1.0
1999-04-16,30.25,30.5,29.0,29.06,135400,2.93007041803159,2.95428587603185,2.80899312803028,2.81480483795035,1397867.42830282,0.0,1.0
1999-04-19,31.63,32.5,30.25,30.25,157000,3.06373974619303,3.14800954003394,2.93007041803159,2.93007041803159,1620865.48185778,0.0,1.0
1999-04-20,31.88,32.5,30.75,31.38,125100,3.08795520419329,3.14800954003394,2.97850133403211,3.03952428819277,1291530.39350579,0.0,1.0
1999-04-21,32.81,32.88,31.69,31.88,43400,3.17803670795426,3.18481703619434,3.06955145611309,3.08795520419329,448060.903902087,0.0,1.0
1999-04-22,32.94,33.0,32.31,32.63,45000,3.1906287461144,3.19644045603446,3.12960579195374,3.16060157819407,464579.278239491,0.0,1.0
1999-04-23,32.94,33.13,32.63,32.94,112500,3.1906287461144,3.2090324941946,3.16060157819407,3.1906287461144,1161448.19559873,0.0,1.0
1999-04-26,31.81,33.0,31.69,33.0,37600,3.08117487595322,3.19644045603446,3.06955145611309,3.19644045603446,388181.796928997,0.0,1.0
1999-04-27,31.44,32.0,31.44,32.0,55300,3.04533599811283,3.09957862403342,3.04533599811283,3.09957862403342,570916.313036531,0.0,1.0
1999-04-28,31.38,31.44,31.13,31.25,388000,3.03952428819277,3.04533599811283,3.01530883019251,3.02693225003263,4005705.7768205,0.0,1.0
1999-04-29,30.75,30.94,30.25,30.5,141600,3.04533599811283,3.06415270834507,2.99581833960693,3.02057716885988,1429792.96954368,0.69,1.0
1999-04-30,30.88,31.06,30.69,30.75,122000,3.05821058932437,3.07603694638649,3.03939387909212,3.04533599811283,1231883.77319441,0.0,1.0
1999-05-03,31.0,31.25,30.75,30.94,112200,3.07009482736578,3.09485365661873,3.04533599811283,3.06415270834507,1132929.17501978,0.0,1.0
1999-05-04,30.5,31.0,30.25,31.0,61500,3.02057716885988,3.07009482736578,2.99581833960693,3.07009482736578,620990.590585707,0.0,1.0
1999-05-05,30.38,30.69,30.06,30.44,53000,3.00869293081847,3.03939387909212,2.97700162937469,3.01463504983917,535162.622781177,0.0,1.0
1999-05-06,30.69,30.88,30.0,30.63,58800,3.03939387909212,3.05821058932437,2.97105951035398,3.03345176007142,593727.589047798,0.0,1.0
1999-05-07,30.81,30.81,30.13,30.75,78000,3.05127811713354,3.05127811713354,2.98393410156552,3.04533599811283,787597.822206262,0.0,1.0
1999-05-10,31.0,31.13,30.56,30.69,68000,3.07009482736578,3.08296941857731,3.02651928788059,3.03939387909212,686623.742436229,0.0,1.0
1999-05-11,30.88,31.13,30.56,31.0,43000,3.05821058932437,3.08296941857731,3.02651928788059,3.07009482736578,434188.543011144,0.0,1.0
1999-05-12,31.25,31.25,30.25,30.63,84300,3.09485365661873,3.09485365661873,2.99581833960693,3.03345176007142,851211.492461384,0.0,1.0
1999-05-13,30.69,31.19,30.44,31.0,51200,3.03939387909212,3.08891153759802,3.01463504983917,3.07009482736578,516987.288422573,0.0,1.0
1999-05-14,30.63,30.81,30.25,30.69,43300,3.03345176007142,3.05127811713354,2.99581833960693,3.03939387909212,437217.765404245,0.0,1.0
1999-05-17,30.13,30.63,29.75,30.63,72100,2.98393410156552,3.03345176007142,2.94630068110103,3.03345176007142,728023.115141941,0.0,1.0
1999-05-18,29.63,30.06,29.63,29.88,72200,2.93441644305962,2.97700162937469,2.93441644305962,2.95917527231257,729032.855939642,0.0,1.0
1999-05-19,29.88,30.25,29.69,29.88,36100,2.95917527231257,2.99581833960693,2.94035856208032,2.95917527231257,364516.427969821,0.0,1.0
1999-05-20,30.88,31.0,29.75,30.0,60900,3.05821058932437,3.07009482736578,2.94630068110103,2.97105951035398,614932.145799504,0.0,1.0
1999-05-21,30.75,31.5,30.63,31.5,63500,3.04533599811283,3.11961248587168,3.03345176007142,3.11961248587168,641185.406539714,0.0,1.0
1999-05-24,30.31,30.94,30.31,30.69,44100,3.00176045862764,3.06415270834507,3.00176045862764,3.03939387909212,445295.691785848,0.0,1.0
1999-05-25,30.06,30.56,29.94,30.31,91700,2.97700162937469,3.02651928788059,2.96511739133327,3.00176045862764,925932.311491208,0.0,1.0
1999-05-26,30.13,30.25,29.63,29.81,57400,2.98393410156552,2.99581833960693,2.93441644305962,2.95224280012174,579591.217879992,0.0,1.0
1999-05-27,30.19,30.25,29.75,30.0,41900,2.98987622058622,2.99581833960693,2.94630068110103,2.97105951035398,423081.394236441,0.0,1.0
1999-05-28,30.31,30.38,30.0,30.13,52700,3.00176045862764,3.00869293081847,2.97105951035398,2.98393410156552,532133.400388077,0.0,1.0
1999-06-01,30.19,30.31,30.0,30.31,26700,2.98987622058622,3.00176045862764,2.97105951035398,3.00176045862764,269600.79298599,0.0,1.0
1999-06-02,29.5,29.69,28.75,29.5,183100,2.92154185184808,2.94035856208032,2.84726536408923,2.92154185184808,1848835.40058932,0.0,1.0
1999-06-03,29.38,29.56,28.75,29.56,79600,2.90965761380667,2.92748397086879,2.84726536408923,2.92748397086879,803753.674969467,0.0,1.0
1999-06-04,29.38,29.56,28.88,29.5,81500,2.90965761380667,2.92748397086879,2.86013995530077,2.92154185184808,822938.750125773,0.0,1.0
1999-06-07,29.25,29.5,29.0,29.31,54900,2.89678302259513,2.92154185184808,2.87202419334218,2.90272514161584,554347.697937485,0.0,1.0
1999-06-08,29.19,29.25,29.0,29.19,56400,2.89084090357442,2.89678302259513,2.87202419334218,2.89084090357442,569493.809902991,0.0,1.0
1999-06-09,29.0,29.13,28.75,29.0,33000,2.87202419334218,2.88489878455372,2.84726536408923,2.87202419334218,333214.463241111,0.0,1.0
1999-06-10,28.75,28.81,28.44,28.75,49200,2.84726536408923,2.85320748310994,2.81656441581557,2.84726536408923,496792.472468566,0.0,1.0
1999-06-11,28.75,29.0,28.5,28.75,70200,2.84726536408923,2.87202419334218,2.82250653483628,2.84726536408923,708838.039985637,0.0,1.0
1999-06-14,28.5,28.88,28.25,28.88,46600,2.82250653483628,2.86013995530077,2.79774770558333,2.86013995530077,470539.211728357,0.0,1.0
1999-06-15,28.5,28.88,28.44,28.5,44400,2.82250653483628,2.86013995530077,2.81656441581557,2.82250653483628,448324.91417895,0.0,1.0
1999-06-16,28.81,28.88,28.25,28.75,71300,2.85320748310994,2.86013995530077,2.79774770558333,2.84726536408923,719945.18876034,0.0,1.0
1999-06-17,28.5,29.0,28.13,28.63,73600,2.82250653483628,2.87202419334218,2.78586346754192,2.83538112604782,743169.227107448,0.0,1.0
1999-06-18,28.25,28.81,28.0,28.75,75100,2.79774770558333,2.85320748310994,2.77298887633038,2.84726536408923,758315.339072953,0.0,1.0
1999-06-21,28.38,28.44,28.0,28.38,56300,2.81062229679487,2.81656441581557,2.77298887633038,2.81062229679487,568484.069105289,0.0,1.0
1999-06-22,28.0,28.56,28.0,28.56,68400,2.77298887633038,2.82844865385699,2.77298887633038,2.82844865385699,690662.705627031,0.0,1.0
1999-06-23,27.69,28.0,26.88,27.75,122100,2.74228792805673,2.77298887633038,2.66206932127717,2.74823004707743,1232893.51399211,0.0,1.0
1999-06-24,27.31,27.69,27.06,27.5,61500,2.70465450759224,2.74228792805673,2.67989567833929,2.72347121782448,620990.590585707,0.0,1.0
1999-06-25,28.5,28.5,27.31,27.56,66800,2.82250653483628,2.82250653483628,2.70465450759224,2.72941333684519,674506.852863825,0.0,1.0
1999-06-28,28.38,28.38,28.06,28.25,38600,2.81062229679487,2.81062229679487,2.77893099535109,2.79774770558333,389759.947912329,0.0,1.0
1999-06-29,28.25,28.38,28.0,28.31,77300,2.79774770558333,2.81062229679487,2.77298887633038,2.80368982460404,780529.636622361,0.0,1.0
1999-06-30,28.88,28.94,28.0,28.13,70800,2.86013995530077,2.86608207432147,2.77298887633038,2.78586346754192,714896.484771837,0.0,1.0
1999-07-01,28.56,29.13,28.25,29.13,58000,2.82844865385699,2.88489878455372,2.79774770558333,2.88489878455372,585649.662666195,0.0,1.0
1999-07-02,28.56,28.94,28.5,28.81,48000,2.82844865385699,2.86608207432147,2.82250653483628,2.85320748310994,484675.582896161,0.0,1.0
1999-07-06,28.31,28.88,28.31,28.81,38600,2.80368982460404,2.86013995530077,2.80368982460404,2.85320748310994,389759.94791233,0.0,1.0
1999-07-07,27.69,28.88,27.69,28.56,49800,2.74228792805673,2.86013995530077,2.74228792805673,2.82844865385699,502850.917254767,0.0,1.0
1999-07-08,27.88,27.94,27.38,27.94,79100,2.76110463828897,2.76704675730968,2.71158697978307,2.76704675730968,798704.970980965,0.0,1.0
1999-07-09,27.94,27.94,27.38,27.63,39700,2.76704675730968,2.76704675730968,2.71158697978307,2.73634580903602,400867.096687033,0.0,1.0
1999-07-12,27.63,28.0,27.25,28.0,69900,2.73634580903602,2.77298887633038,2.69871238857153,2.77298887633038,705808.817592534,0.0,1.0
1999-07-13,27.5,27.69,27.19,27.44,62200,2.72347121782448,2.74228792805673,2.69277026955083,2.71752909880378,628058.77616961,0.0,1.0
1999-07-14,27.25,27.63,27.13,27.63,52600,2.69871238857153,2.73634580903602,2.68682815053012,2.73634580903602,531123.659590377,0.0,1.0
1999-07-15,27.56,27.56,26.69,27.0,100000,2.72941333684519,2.72941333684519,2.64325261104493,2.67395355931858,1009740.79770034,0.0,1.0
1999-07-16,27.81,27.88,27.38,27.75,50000,2.75417216609814,2.76110463828897,2.71158697978307,2.74823004707743,504870.398850168,0.0,1.0
1999-07-19,27.69,27.75,27.44,27.56,33800,2.74228792805673,2.74823004707743,2.71752909880378,2.72941333684519,341292.389622713,0.0,1.0
1999-07-20,27.31,27.63,27.25,27.56,46500,2.70465450759224,2.73634580903602,2.69871238857153,2.72941333684519,469529.470930657,0.0,1.0
1999-07-21,27.38,27.38,27.19,27.31,78700,2.71158697978307,2.71158697978307,2.69277026955083,2.70465450759224,794666.007790164,0.0,1.0
1999-07-22,27.19,27.44,26.88,27.31,57900,2.69277026955083,2.71752909880378,2.66206932127717,2.70465450759224,584639.921868494,0.0,1.0
1999-07-23,27.13,27.31,26.94,27.19,41700,2.68682815053012,2.70465450759224,2.66801144029788,2.69277026955083,421061.91264104,0.0,1.0
1999-07-26,27.44,27.5,26.88,27.13,37600,2.71752909880378,2.72347121782448,2.66206932127717,2.68682815053012,379662.539935326,0.0,1.0
1999-07-27,27.44,27.5,27.13,27.19,59700,2.71752909880378,2.72347121782448,2.68682815053012,2.69277026955083,602815.2562271,0.0,1.0
1999-07-28,27.25,27.5,27.19,27.38,67700,2.69871238857153,2.72347121782448,2.69277026955083,2.71158697978307,683594.520043129,0.0,1.0
1999-07-29,26.56,26.81,26.13,26.13,85600,2.69970274174165,2.72511410038003,2.65599520488364,2.65599520488364,842143.086661934,0.7,1.0
1999-07-30,26.38,26.75,26.13,26.19,73800,2.68140656352202,2.71901537430682,2.65599520488364,2.66209393095685,726053.268640778,0.0,1.0
1999-08-02,26.31,26.38,26.06,26.19,82100,2.67429138310327,2.68140656352202,2.64888002446489,2.66209393095685,807709.666062439,0.0,1.0
1999-08-03,25.88,26.31,25.88,26.25,107800,2.63058384624525,2.67429138310327,2.63058384624525,2.66819265703006,1060549.35446445,0.0,1.0
1999-08-04,25.19,25.25,24.5,25.25,214500,2.56044849640332,2.56654722247653,2.49031314656139,2.56654722247653,2110276.77674048,0.0,1.0
1999-08-05,25.19,25.25,24.63,25.25,303400,2.56044849640332,2.56654722247653,2.50352705305335,2.56654722247653,2984885.65996765,0.0,1.0
1999-08-06,25.31,25.38,25.06,25.19,115200,2.57264594854974,2.57976112896849,2.54723458991136,2.56044849640332,1133351.44373195,0.0,1.0
1999-08-09,24.75,25.56,24.63,25.56,63800,2.51572450519977,2.59805730718813,2.50352705305335,2.59805730718813,627672.066927936,0.0,1.0
1999-08-10,24.75,24.75,24.06,24.69,92300,2.51572450519977,2.51572450519977,2.44558915535784,2.50962577912656,908058.491809538,0.0,1.0
1999-08-11,24.81,24.94,24.75,24.88,97500,2.52182323127298,2.53503713776494,2.51572450519977,2.52893841169173,959216.716700217,0.0,1.0
1999-08-12,24.88,24.88,24.25,24.75,66000,2.52893841169173,2.52893841169173,2.46490178792301,2.51572450519977,649315.931304761,0.0,1.0
1999-08-13,24.75,25.0,24.56,24.81,48500,2.51572450519977,2.54113586383815,2.4964118726346,2.52182323127298,477148.828307287,0.0,1.0
1999-08-16,24.69,24.81,24.44,24.81,73100,2.50962577912656,2.52182323127298,2.48421442048818,2.52182323127298,719166.58452088,0.0,1.0
1999-08-17,25.25,25.25,24.56,24.56,377700,2.56654722247653,2.56654722247653,2.4964118726346,2.4964118726346,3715857.98869407,0.0,1.0
1999-08-18,25.0,25.44,24.88,25.38,64200,2.54113586383815,2.5858598550417,2.52893841169173,2.57976112896849,631607.314996451,0.0,1.0
1999-08-19,25.56,25.56,25.0,25.0,85100,2.59805730718813,2.59805730718813,2.54113586383815,2.54113586383815,837224.02657629,0.0,1.0
1999-08-20,25.5,25.625,25.375,25.625,83100,2.59195858111491,2.6046642604341,2.57925290179572,2.6046642604341,817547.786233724,0.0,1.0
1999-08-23,26.0,26.38,25.69,26.25,152000,2.64278129839168,2.68140656352202,2.61127121368008,2.66819265703006,1495394.26603521,0.0,1.0
1999-08-24,26.0,26.19,25.75,25.88,73200,2.64278129839168,2.66209393095685,2.6173699397533,2.63058384624525,720150.396538008,0.0,1.0
1999-08-25,26.13,26.25,25.75,26.0,69500,2.65599520488364,2.66819265703006,2.6173699397533,2.64278129839168,683749.351904256,0.0,1.0
1999-08-26,25.81,26.13,25.63,26.06,53800,2.62346866582651,2.65599520488364,2.60517248760687,2.64888002446489,529290.865215093,0.0,1.0
1999-08-27,25.25,25.75,25.19,25.69,73400,2.56654722247653,2.6173699397533,2.56044849640332,2.61127121368008,722118.020572266,0.0,1.0
1999-08-30,25.5,25.63,25.0,25.19,58300,2.59195858111491,2.60517248760687,2.54113586383815,2.56044849640332,573562.405985874,0.0,1.0
1999-08-31,26.0,26.13,25.25,25.5,115400,2.64278129839168,2.65599520488364,2.56654722247653,2.59195858111491,1135319.0677662,0.0,1.0
1999-09-01,25.75,26.0,25.5,25.81,358500,2.6173699397533,2.64278129839168,2.59195858111491,2.62346866582651,3526966.08140541,0.0,1.0
1999-09-02,25.56,25.63,25.38,25.5,49600,2.59805730718813,2.60517248760687,2.57976112896849,2.59195858111491,487970.760495699,0.0,1.0
1999-09-03,25.63,25.63,25.56,25.63,43000,2.60517248760687,2.60517248760687,2.59805730718813,2.60517248760687,423039.167365224,0.0,1.0
1999-09-07,25.69,25.69,25.56,25.63,122800,2.61127121368008,2.61127121368008,2.59805730718813,2.60517248760687,1208121.15703371,0.0,1.0
1999-09-08,25.56,25.69,25.31,25.5,51200,2.59805730718813,2.61127121368008,2.57264594854974,2.59195858111491,503711.752769754,0.0,1.0
1999-09-09,25.5,25.69,25.31,25.5,47000,2.59195858111491,2.61127121368008,2.57264594854974,2.59195858111491,462391.648050362,0.0,1.0
1999-09-10,25.38,25.75,25.38,25.56,45600,2.57976112896849,2.6173699397533,2.57976112896849,2.59805730718813,448618.279810563,0.0,1.0
1999-09-13,25.44,25.44,24.88,25.13,85400,2.5858598550417,2.5858598550417,2.52893841169173,2.55434977033011,840175.462627678,0.0,1.0
1999-09-14,25.69,25.81,25.31,25.44,50400,2.61127121368008,2.62346866582651,2.57264594854974,2.5858598550417,495841.256632728,0.0,1.0
1999-09-15,26.31,26.31,25.56,25.75,93400,2.67429138310327,2.67429138310327,2.59805730718813,2.6173699397533,918880.423997951,0.0,1.0
1999-09-16,25.56,26.19,25.5,26.19,41700,2.59805730718813,2.66209393095685,2.59195858111491,2.66209393095685,410249.611142554,0.0,1.0
1999-09-17,25.81,25.94,25.5,25.69,53800,2.62346866582651,2.63668257231847,2.59195858111491,2.61127121368008,529290.865215093,0.0,1.0
1999-09-20,25.56,25.75,25.5,25.75,50300,2.59805730718813,2.6173699397533,2.59195858111491,2.6173699397533,494857.444615598,0.0,1.0
1999-09-21,25.25,25.56,25.25,25.44,246400,2.56654722247653,2.59805730718813,2.56654722247653,2.5858598550417,2424112.81020445,0.0,1.0
1999-09-22,25.25,25.44,25.06,25.13,55100,2.56654722247653,2.5858598550417,2.54723458991136,2.55434977033011,542080.421437764,0.0,1.0
1999-09-23,25.63,25.81,25.31,25.38,47000,2.60517248760687,2.62346866582651,2.57264594854974,2.57976112896849,462391.648050361,0.0,1.0
1999-09-24,25.56,25.88,25.44,25.56,49500,2.59805730718813,2.63058384624525,2.5858598550417,2.59805730718813,486986.948478571,0.0,1.0
1999-09-27,25.56,25.69,25.5,25.69,43800,2.59805730718813,2.61127121368008,2.59195858111491,2.61127121368008,430909.66350225,0.0,1.0
1999-09-28,25.75,25.75,25.31,25.44,38400,2.6173699397533,2.6173699397533,2.57264594854974,2.5858598550417,377783.814577315,0.0,1.0
1999-09-29,25.81,25.94,25.31,25.81,71100,2.62346866582651,2.63668257231847,2.57264594854974,2.62346866582651,699490.344178311,0.0,1.0
1999-09-30,26.25,26.25,25.56,25.69,74700,2.66819265703006,2.66819265703006,2.59805730718813,2.61127121368008,734907.576794935,0.0,1.0
1999-10-01,25.88,26.06,25.56,26.06,42100,2.63058384624525,2.64888002446489,2.59805730718813,2.64888002446489,414184.859211069,0.0,1.0
1999-10-04,26.25,26.44,25.75,25.75,75300,2.66819265703006,2.68750528959523,2.6173699397533,2.6173699397533,740810.448897705,0.0,1.0
1999-10-05,26.13,26.25,26.0,26.0,54800,2.65599520488364,2.66819265703006,2.64278129839168,2.64278129839168,539128.985386377,0.0,1.0
1999-10-06,26.19,26.19,25.88,26.0,71900,2.66209393095685,2.66209393095685,2.63058384624525,2.64278129839168,707360.840315339,0.0,1.0
1999-10-07,26.06,26.25,25.94,26.25,70200,2.64888002446489,2.66819265703006,2.63668257231847,2.66819265703006,690636.036024156,0.0,1.0
1999-10-08,26.13,26.19,26.0,26.13,46600,2.65599520488364,2.66209393095685,2.64278129839168,2.65599520488364,458456.399981846,0.0,1.0
1999-10-11,26.06,26.19,26.06,26.19,37800,2.64888002446489,2.66209393095685,2.64888002446489,2.66209393095685,371880.942474545,0.0,1.0
1999-10-12,26.0,26.19,26.0,26.0,102200,2.64278129839168,2.66209393095685,2.64278129839168,2.64278129839168,1005455.88150525,0.0,1.0
1999-10-13,26.19,26.19,25.75,25.81,59900,2.66209393095685,2.66209393095685,2.6173699397533,2.62346866582651,589303.398259927,0.0,1.0
1999-10-14,26.38,26.38,25.81,25.94,177800,2.68140656352202,2.68140656352202,2.62346866582651,2.63668257231847,1749217.76645434,0.0,1.0
1999-10-15,26.19,26.31,25.94,26.19,89100,2.66209393095685,2.67429138310327,2.63668257231847,2.66209393095685,876576.507261428,0.0,1.0
1999-10-18,26.56,26.56,26.06,26.13,67100,2.69970274174165,2.69970274174165,2.64888002446489,2.65599520488364,660137.863493175,0.0,1.0
1999-10-19,26.69,26.88,25.69,25.69,199700,2.78508490676661,2.80491128864318,2.68073552846888,2.68073552846888,1913763.19876292,0.71,1.0
1999-10-20,26.88,26.88,26.63,26.69,1325200,2.80491128864318,2.80491128864318,2.77882394406875,2.78508490676661,12699644.4216356,0.0,1.0
1999-10-21,26.88,26.88,26.63,26.69,118900,2.80491128864318,2.80491128864318,2.77882394406875,2.78508490676661,1139441.38374017,0.0,1.0
1999-10-22,26.75,26.94,26.5,26.88,171200,2.79134586946448,2.81117225134105,2.76525852489004,2.80491128864318,1640642.26153336,0.0,1.0
1999-10-25,26.13,26.63,26.0,26.63,180000,2.72664925491988,2.77882394406875,2.71308383574117,2.77882394406875,1724974.34039722,0.0,1.0
1999-10-26,26.06,26.19,26.06,26.19,149000,2.71934479843904,2.73291021761775,2.71934479843904,2.73291021761775,1427895.4262177,0.0,1.0
1999-10-27,26.0,26.13,25.81,26.06,226300,2.71308383574117,2.72664925491988,2.6932574538646,2.71934479843904,2168676.07351051,0.0,1.0
1999-10-28,26.0,26.06,25.81,26.06,90300,2.71308383574117,2.71934479843904,2.6932574538646,2.71934479843904,865362.127432608,0.0,1.0
1999-10-29,26.25,26.25,26.0,26.0,57900,2.73917118031561,2.73917118031561,2.71308383574117,2.71308383574117,554866.746161107,0.0,1.0
1999-11-01,26.56,26.56,26.13,26.19,83800,2.77151948758791,2.77151948758791,2.72664925491988,2.73291021761775,803071.387362706,0.0,1.0
1999-11-02,27.13,27.19,26.56,26.56,93200,2.83099863321762,2.83725959591548,2.77151948758791,2.77151948758791,893153.380694561,0.0,1.0
1999-11-03,26.5,27.38,26.25,27.38,124300,2.76525852489004,2.85708597779205,2.73917118031561,2.85708597779205,1191190.61395208,0.0,1.0
1999-11-04,26.25,26.94,26.13,26.63,62000,2.73917118031561,2.81117225134105,2.72664925491988,2.77882394406875,594157.828359043,0.0,1.0
1999-11-05,26.19,26.38,26.0,26.25,96100,2.73291021761775,2.75273659949431,2.71308383574117,2.73917118031561,920944.633956516,0.0,1.0
1999-11-08,26.38,26.44,25.88,26.19,84500,2.75273659949431,2.75899756219218,2.70056191034545,2.73291021761775,809779.620908698,0.0,1.0
1999-11-09,25.94,26.31,25.5,26.13,120900,2.70682287304331,2.74543214301347,2.66090914659231,2.72664925491988,1158607.76530013,0.0,1.0
1999-11-10,25.63,26.19,25.63,25.81,68700,2.67447456577101,2.73291021761775,2.67447456577101,2.6932574538646,658365.20658494,0.0,1.0
1999-11-11,25.5,25.81,25.19,25.81,68300,2.66090914659231,2.6932574538646,2.62856083932001,2.6932574538646,654531.930272945,0.0,1.0
1999-11-12,25.25,25.63,25.19,25.44,64700,2.63482180201787,2.67447456577101,2.62856083932001,2.65464818389444,620032.443465002,0.0,1.0
1999-11-15,25.06,25.38,24.88,25.13,139100,2.6149954201413,2.64838722119658,2.59621253204771,2.62229987662214,1333021.83749585,0.0,1.0
1999-11-16,25.13,25.63,25.0,25.56,107200,2.62229987662214,2.67447456577101,2.60873445744344,2.66717010929017,1027318.05161435,0.0,1.0
1999-11-17,25.0,25.0,24.63,24.94,146100,2.60873445744344,2.60873445744344,2.57012518747327,2.60247349474557,1400104.17295574,0.0,1.0
1999-11-18,25.69,25.69,24.81,24.88,132300,2.68073552846888,2.68073552846888,2.58890807556687,2.59621253204771,1267856.14019196,0.0,1.0
1999-11-19,25.63,25.63,25.31,25.44,86900,2.67447456577101,2.67447456577101,2.64108276471574,2.65464818389444,832779.27878066,0.0,1.0
1999-11-22,26.63,27.0,26.38,27.0,210500,2.77882394406875,2.81743321403891,2.75273659949431,2.81743321403891,2017261.65918675,0.0,1.0
1999-11-23,26.31,26.81,26.25,26.5,125400,2.74543214301347,2.79760683216234,2.73917118031561,2.76525852489004,1201732.12381007,0.0,1.0
1999-11-24,26.13,26.56,26.13,26.31,136400,2.72664925491988,2.77151948758791,2.72664925491988,2.74543214301347,1307147.2223899,0.0,1.0
1999-11-26,25.75,26.25,25.75,25.94,35000,2.68699649116674,2.73917118031561,2.68699649116674,2.70682287304331,335411.67729946,0.0,1.0
1999-11-29,25.88,26.0,25.75,25.75,108300,2.70056191034545,2.71308383574117,2.68699649116674,2.68699649116674,1037859.56147233,0.0,1.0
1999-11-30,25.94,26.5,25.75,25.75,72100,2.70682287304331,2.76525852489004,2.68699649116674,2.68699649116674,690948.055236888,0.0,1.0
1999-12-01,25.63,26.38,25.5,25.94,76500,2.67447456577101,2.75273659949431,2.66090914659231,2.70682287304331,733114.09466882,0.0,1.0
1999-12-02,24.63,25.94,24.5,25.63,1074000,2.57012518747327,2.70682287304331,2.55655976829457,2.67447456577101,10292346.8977034,0.0,1.0
1999-12-03,24.75,24.94,24.5,24.63,136100,2.582647112869,2.60247349474557,2.55655976829457,2.57012518747327,1304272.2651559,0.0,1.0
1999-12-06,24.75,24.81,24.44,24.5,154800,2.582647112869,2.58890807556687,2.5502988055967,2.55655976829457,1483477.93274161,0.0,1.0
1999-12-07,25.13,25.19,24.38,24.5,193800,2.62229987662214,2.62856083932001,2.54403784289884,2.55655976829457,1857222.37316101,0.0,1.0
1999-12-08,23.94,24.88,23.5,24.88,169100,2.49812411644784,2.59621253204771,2.45221038999683,2.59621253204771,1620517.56089539,0.0,1.0
1999-12-09,23.25,23.94,23.13,23.94,198900,2.4261230454224,2.49812411644784,2.41360112002667,2.49812411644784,1906096.64613893,0.0,1.0
1999-12-10,22.75,23.25,22.75,23.06,131700,2.37394835627353,2.4261230454224,2.37394835627353,2.40629666354583,1262106.22572397,0.0,1.0
1999-12-13,22.5,22.81,22.44,22.56,165300,2.34786101169909,2.38020931897139,2.34160004900123,2.35412197439696,1584101.43593145,0.0,1.0
1999-12-14,22.19,22.63,22.0,22.25,152300,2.3155127044268,2.3614264308778,2.29568632255022,2.32177366712466,1459519.95579165,0.0,1.0
1999-12-15,21.94,22.25,21.69,22.0,266100,2.28942535985236,2.32177366712466,2.26333801527793,2.29568632255022,2550087.0665539,0.0,1.0
1999-12-16,22.0,22.38,21.81,22.0,148000,2.29568632255022,2.33533908630336,2.27585994067365,2.29568632255022,1418312.23543772,0.0,1.0
1999-12-17,22.0,22.38,21.69,21.75,283000,2.29568632255022,2.33533908630336,2.26333801527793,2.26959897797579,2712042.99073564,0.0,1.0
1999-12-20,22.75,22.88,22.06,22.25,241300,2.37394835627353,2.38751377545223,2.30194728524809,2.32177366712466,2312423.93521027,0.0,1.0
1999-12-21,22.81,23.31,22.75,22.75,258000,2.38020931897139,2.43238400812026,2.37394835627353,2.37394835627353,2472463.22123602,0.0,1.0
1999-12-22,23.13,23.56,23.0,23.0,202800,2.41360112002667,2.4584713526947,2.40003570084796,2.40003570084796,1943471.09018087,0.0,1.0
1999-12-23,22.88,23.44,22.88,23.0,136200,2.38751377545223,2.44594942729897,2.38751377545223,2.40003570084796,1305230.5842339,0.0,1.0
1999-12-27,22.75,23.63,22.63,23.0,174800,2.37394835627353,2.46577580917554,2.3614264308778,2.40003570084796,1675141.7483413,0.0,1.0
1999-12-28,23.44,23.63,22.81,22.81,187000,2.44594942729897,2.46577580917554,2.38020931897139,2.38020931897139,1792056.67585711,0.0,1.0
1999-12-29,23.94,24.0,23.25,23.25,121900,2.49812411644784,2.5043850791457,2.4261230454224,2.4261230454224,1168190.95608012,0.0,1.0
1999-12-30,23.56,24.31,23.56,23.88,129100,2.4584713526947,2.536733386418,2.4584713526947,2.49186315374997,1237189.92969601,0.0,1.0
1999-12-31,23.88,24.0,23.31,23.31,72000,2.49186315374997,2.5043850791457,2.43238400812026,2.43238400812026,689989.736158889,0.0,1.0
2000-01-03,23.94,23.94,23.75,23.88,168100,2.49812411644784,2.49812411644784,2.47829773457127,2.49186315374997,1610934.3701154,0.0,1.0
2000-01-04,23.88,24.19,23.13,23.63,206800,2.49186315374997,2.52421146102227,2.41360112002667,2.46577580917554,1981803.85330081,0.0,1.0
2000-01-05,24.25,24.44,23.63,23.63,128800,2.53047242372013,2.5502988055967,2.46577580917554,2.46577580917554,1234314.97246201,0.0,1.0
2000-01-06,25.19,25.38,24.38,24.38,193100,2.62856083932001,2.64838722119658,2.54403784289884,2.54403784289884,1850514.13961502,0.0,1.0
2000-01-07,25.75,25.75,25.0,25.06,166000,2.68699649116674,2.68699649116674,2.60873445744344,2.6149954201413,1590809.66947744,0.0,1.0
2000-01-10,25.88,26.0,25.44,25.69,210900,2.70056191034545,2.71308383574117,2.65464818389444,2.68073552846888,2021094.93549874,0.0,1.0
2000-01-11,25.56,25.94,25.44,25.88,126200,2.66717010929017,2.70682287304331,2.65464818389444,2.70056191034545,1209398.67643405,0.0,1.0
2000-01-12,25.81,26.0,25.56,25.75,163100,2.6932574538646,2.71308383574117,2.66717010929017,2.68699649116674,1563018.41621549,0.0,1.0
2000-01-13,26.0,26.13,25.69,25.81,182800,2.71308383574117,2.72664925491988,2.68073552846888,2.6932574538646,1751807.27458118,0.0,1.0
2000-01-14,25.81,25.94,25.75,25.88,103900,2.6932574538646,2.70682287304331,2.68699649116674,2.70056191034545,995693.522040399,0.0,1.0
2000-01-18,25.19,25.75,25.13,25.56,177000,2.62856083932001,2.68699649116674,2.62229987662214,2.66717010929017,1696224.76805727,0.0,1.0
2000-01-19,25.63,25.75,25.06,25.06,88400,2.67447456577101,2.68699649116674,2.6149954201413,2.6149954201413,847154.064950637,0.0,1.0
2000-01-20,25.75,25.94,25.5,25.63,103400,2.68699649116674,2.70682287304331,2.66090914659231,2.67447456577101,990901.926650405,0.0,1.0
2000-01-21,26.0,26.0,25.56,25.56,121300,2.71308383574117,2.71308383574117,2.66717010929017,2.66717010929017,1162441.04161213,0.0,1.0
2000-01-24,25.56,25.94,25.5,25.75,131000,2.66717010929017,2.70682287304331,2.66090914659231,2.68699649116674,1255397.99217798,0.0,1.0
2000-01-25,25.75,25.94,25.5,25.63,73000,2.68699649116674,2.70682287304331,2.66090914659231,2.67447456577101,699572.926938874,0.0,1.0
2000-01-26,25.75,25.81,25.5,25.63,111900,2.68699649116674,2.6932574538646,2.66090914659231,2.67447456577101,1072359.04828027,0.0,1.0
2000-01-27,25.94,26.06,25.75,25.75,127700,2.70682287304331,2.71934479843904,2.68699649116674,2.68699649116674,1223773.46260403,0.0,1.0
2000-01-28,25.31,26.13,25.25,26.13,102500,2.64108276471574,2.72664925491988,2.63482180201787,2.72664925491988,982277.054948417,0.0,1.0
2000-01-31,25.56,25.81,25.31,25.31,142500,2.66717010929017,2.6932574538646,2.64108276471574,2.64108276471574,1365604.6861478,0.0,1.0
2000-02-01,25.0,25.16,24.44,24.88,206900,2.68386600981781,2.70104275228064,2.62374741119789,2.67098345297068,1927257.16599806,0.72,1.0
2000-02-02,25.13,25.13,24.88,24.88,124900,2.69782211306886,2.69782211306886,2.67098345297068,2.67098345297068,1163433.6395996,0.0,1.0
2000-02-03,25.06,25.25,24.88,25.13,103600,2.69030728824137,2.71070466991599,2.67098345297068,2.69782211306886,965025.821157078,0.0,1.0
2000-02-04,25.13,25.13,24.81,24.94,95500,2.69782211306886,2.69782211306886,2.66346862814319,2.67742473139425,889574.960622596,0.0,1.0
2000-02-07,25.0,25.19,25.0,25.0,128300,2.68386600981781,2.70426339149242,2.68386600981781,2.68386600981781,1195104.37118198,0.0,1.0
2000-02-08,25.06,25.13,24.94,25.0,143600,2.69030728824137,2.69782211306886,2.67742473139425,2.68386600981781,1337622.66330267,0.0,1.0
2000-02-09,25.0,25.38,24.94,25.0,96300,2.68386600981781,2.72466077316704,2.67742473139425,2.68386600981781,897026.897465507,0.0,1.0
2000-02-10,25.06,25.19,25.0,25.13,72300,2.69030728824137,2.70426339149242,2.68386600981781,2.69782211306886,673468.792178154,0.0,1.0
2000-02-11,24.75,25.06,24.75,25.0,112800,2.65702734971963,2.69030728824137,2.65702734971963,2.68386600981781,1050723.09485056,0.0,1.0
2000-02-14,24.31,24.56,24.25,24.5,100300,2.60979130794684,2.63662996804501,2.60335002952327,2.63018868962145,934286.581680065,0.0,1.0
2000-02-15,24.44,24.56,24.0,24.56,211600,2.62374741119789,2.63662996804501,2.5765113694251,2.63662996804501,1971037.29495017,0.0,1.0
2000-02-16,24.19,24.31,23.81,24.25,112900,2.59690875109971,2.60979130794684,2.55611398775048,2.60335002952327,1051654.58695593,0.0,1.0
2000-02-17,24.88,25.0,24.25,24.31,84500,2.67098345297068,2.68386600981781,2.60335002952327,2.60979130794684,787110.829032559,0.0,1.0
2000-02-18,24.5,25.06,24.5,24.81,84200,2.63018868962145,2.69030728824137,2.63018868962145,2.66346862814319,784316.352716467,0.0,1.0
2000-02-22,24.69,25.13,24.44,25.13,76100,2.65058607129607,2.69782211306886,2.62374741119789,2.69782211306886,708865.492181984,0.0,1.0
2000-02-23,24.25,24.56,24.06,24.5,126100,2.60335002952327,2.63662996804501,2.58295264784866,2.63018868962145,1174611.54486397,0.0,1.0
2000-02-24,23.69,24.5,23.63,24.5,111600,2.54323143090336,2.63018868962145,2.53679015247979,2.63018868962145,1039545.18958619,0.0,1.0
2000-02-25,24.38,24.63,23.88,23.88,89400,2.61730613277433,2.6441447928725,2.56362881257797,2.56362881257797,832753.942195392,0.0,1.0
2000-02-28,24.88,24.94,24.13,24.13,123100,2.67098345297068,2.67742473139425,2.59046747267615,2.59046747267615,1146666.78170305,0.0,1.0
2000-02-29,24.88,25.06,24.5,24.63,125100,2.67098345297068,2.69030728824137,2.63018868962145,2.6441447928725,1165296.62381033,0.0,1.0
2000-03-01,24.56,24.94,24.25,24.81,40200,2.63662996804501,2.67742473139425,2.60335002952327,2.66346862814319,374459.826356318,0.0,1.0
2000-03-02,24.69,24.81,24.38,24.56,45400,2.65058607129607,2.66346862814319,2.61730613277433,2.63662996804501,422897.415835244,0.0,1.0
2000-03-03,24.69,24.88,24.5,24.69,60800,2.65058607129607,2.67098345297068,2.63018868962145,2.65058607129607,566347.200061296,0.0,1.0
2000-03-06,24.56,24.81,24.25,24.44,73200,2.63662996804501,2.66346862814319,2.60335002952327,2.62374741119789,681852.221126431,0.0,1.0
2000-03-07,24.5,24.69,24.25,24.5,95300,2.63018868962145,2.65058607129607,2.60335002952327,2.63018868962145,887711.976411869,0.0,1.0
2000-03-08,24.63,24.88,24.06,24.44,80800,2.6441447928725,2.67098345297068,2.58295264784866,2.62374741119789,752645.621134093,0.0,1.0
2000-03-09,24.63,24.69,24.44,24.5,66800,2.6441447928725,2.65058607129607,2.62374741119789,2.63018868962145,622236.726383136,0.0,1.0
2000-03-10,24.5,24.81,24.38,24.56,115100,2.63018868962145,2.66346862814319,2.61730613277433,2.63662996804501,1072147.41327394,0.0,1.0
2000-03-13,24.56,24.81,24.25,24.25,129100,2.63662996804501,2.66346862814319,2.60335002952327,2.60335002952327,1202556.30802489,0.0,1.0
2000-03-14,24.56,24.69,24.38,24.38,98600,2.63662996804501,2.65058607129607,2.61730613277433,2.61730613277433,918451.215888881,0.0,1.0
2000-03-15,24.81,24.94,24.44,24.44,89800,2.66346862814319,2.67742473139425,2.62374741119789,2.62374741119789,836479.91061685,0.0,1.0
2000-03-16,25.5,25.88,24.63,24.81,140800,2.73754333001416,2.77833809336339,2.6441447928725,2.66346862814319,1311540.88435248,0.0,1.0
2000-03-17,25.75,25.75,25.31,25.38,73300,2.76438199011234,2.76438199011234,2.71714594833955,2.72466077316704,682783.713231794,0.0,1.0
2000-03-20,25.81,25.88,25.5,25.5,74100,2.77082326853591,2.77833809336339,2.73754333001416,2.73754333001416,690235.650074704,0.0,1.0
2000-03-21,25.88,25.88,25.5,25.56,65100,2.77833809336339,2.77833809336339,2.73754333001416,2.74398460843773,606401.360591949,0.0,1.0
2000-03-22,25.56,25.88,25.38,25.38,80800,2.74398460843773,2.77833809336339,2.72466077316704,2.72466077316704,752645.621134091,0.0,1.0
2000-03-23,25.5,25.69,25.06,25.19,118000,2.73754333001416,2.75794071168878,2.69030728824137,2.70426339149242,1099160.68432949,0.0,1.0
2000-03-24,25.5,25.75,25.19,25.25,67400,2.73754333001416,2.76438199011234,2.70426339149242,2.71070466991599,627825.67901532,0.0,1.0
2000-03-27,25.5,25.69,25.31,25.5,56900,2.73754333001416,2.75794071168878,2.71714594833955,2.73754333001416,530019.007952102,0.0,1.0
2000-03-28,25.5,25.75,25.44,25.63,97100,2.73754333001416,2.76438199011234,2.7311020515906,2.75149943326522,904478.834308421,0.0,1.0
2000-03-29,25.31,25.69,25.13,25.31,95600,2.71714594833955,2.75794071168878,2.69782211306886,2.71714594833955,890506.452727959,0.0,1.0
2000-03-30,25.25,25.56,25.06,25.13,90700,2.71070466991599,2.74398460843773,2.69030728824137,2.69782211306886,844863.339565124,0.0,1.0
2000-03-31,25.44,25.56,25.06,25.06,107200,2.7311020515906,2.74398460843773,2.69030728824137,2.69030728824137,998559.536950181,0.0,1.0
2000-04-03,25.25,25.44,25.06,25.31,116400,2.71070466991599,2.7311020515906,2.69030728824137,2.71714594833955,1084256.81064367,0.0,1.0
2000-04-04,25.0,25.25,24.56,25.25,190300,2.68386600981781,2.71070466991599,2.63662996804501,2.71070466991599,1772629.47650764,0.0,1.0
2000-04-05,25.25,25.38,24.56,24.81,136900,2.71070466991599,2.72466077316704,2.63662996804501,2.66346862814319,1275212.69224328,0.0,1.0
2000-04-06,25.06,25.38,25.06,25.13,100900,2.69030728824137,2.72466077316704,2.69030728824137,2.69782211306886,939875.534312251,0.0,1.0
2000-04-07,25.19,25.31,25.0,25.19,55500,2.70426339149242,2.71714594833955,2.68386600981781,2.70426339149242,516978.118477007,0.0,1.0
2000-04-10,25.25,25.5,25.13,25.19,106400,2.71070466991599,2.73754333001416,2.69782211306886,2.70426339149242,991107.600107268,0.0,1.0
2000-04-11,25.38,25.44,25.06,25.06,157000,2.72466077316704,2.7311020515906,2.69030728824137,2.69030728824137,1462442.60542144,0.0,1.0
2000-04-12,26.31,26.56,25.38,25.38,141600,2.82450058873226,2.85133924883044,2.72466077316704,2.72466077316704,1318992.82119539,0.0,1.0
2000-04-13,26.0,26.75,25.94,26.0,89700,2.79122065021052,2.87173663050505,2.78477937178696,2.79122065021052,835548.418511485,0.0,1.0
2000-04-14,26.31,26.88,25.81,25.94,170400,2.82450058873226,2.88569273375611,2.77082326853591,2.78477937178696,1587262.54754021,0.0,1.0
2000-04-17,26.75,27.5,26.25,26.31,103200,2.87173663050505,2.95225261079959,2.8180593103087,2.82450058873226,961299.852735623,0.0,1.0
2000-04-18,27.06,27.25,26.56,26.56,136100,2.9050165690268,2.92541395070141,2.85133924883044,2.85133924883044,1267760.75540037,0.0,1.0
2000-04-19,27.0,27.13,26.75,27.0,63000,2.89857529060323,2.91253139385429,2.87173663050505,2.89857529060323,586840.026379305,0.0,1.0
2000-04-20,27.13,27.13,26.75,27.06,134800,2.91253139385429,2.91253139385429,2.87173663050505,2.9050165690268,1255651.35803064,0.0,1.0
2000-04-24,27.38,27.63,27.13,27.38,103500,2.93937005395246,2.96620871405064,2.91253139385429,2.93937005395246,964094.329051715,0.0,1.0
2000-04-25,27.56,27.75,27.19,27.25,93500,2.95869388922315,2.97909127089777,2.91897267227785,2.92541395070141,870945.118515317,0.0,1.0
2000-04-26,27.44,27.75,27.31,27.44,48000,2.94581133237603,2.97909127089777,2.93185522912497,2.94581133237603,447116.210574707,0.0,1.0
2000-04-27,27.88,27.94,27.25,27.31,228300,2.99304737414882,2.99948865257238,2.92541395070141,2.93185522912497,2126596.47654595,0.0,1.0
2000-04-28,27.88,28.13,27.75,27.81,99200,2.99304737414882,3.019886034247,2.97909127089777,2.98553254932133,924040.168521063,0.0,1.0
2000-05-01,27.44,27.63,27.25,27.38,68600,3.02418021986271,3.04512024325097,3.00324019647444,3.01756758089799,622444.385965019,0.73,1.0
2000-05-02,27.0,27.5,27.0,27.0,103000,2.97568753412147,3.03079285882742,2.97568753412147,2.97568753412147,934573.932279839,0.0,1.0
2000-05-03,27.0,27.13,26.88,27.0,245700,2.97568753412147,2.99001491854502,2.96246225619204,2.97568753412147,2229367.13748696,0.0,1.0
2000-05-04,26.94,27.31,26.75,26.75,126900,2.96907489515675,3.00985283543916,2.94813487176849,2.94813487176849,1151431.37870206,0.0,1.0
2000-05-05,27.19,27.31,26.75,26.75,80700,2.99662755750973,3.00985283543916,2.94813487176849,2.94813487176849,732234.139174593,0.0,1.0
2000-05-08,27.0,27.13,26.94,27.0,103700,2.97568753412147,2.99001491854502,2.96907489515675,2.97568753412147,940925.405606013,0.0,1.0
2000-05-09,27.0,27.13,26.63,27.0,71700,2.97568753412147,2.99001491854502,2.93490959383906,2.97568753412147,650572.339266645,0.0,1.0
2000-05-10,27.0,27.13,26.81,27.0,70800,2.97568753412147,2.99001491854502,2.95474751073321,2.97568753412147,642406.159275851,0.0,1.0
2000-05-11,27.63,27.63,27.0,27.0,50600,3.04512024325097,3.04512024325097,2.97568753412147,2.97568753412147,459120.786149125,0.0,1.0
2000-05-12,27.25,27.63,27.19,27.5,50600,3.00324019647444,3.04512024325097,2.99662755750973,3.03079285882742,459120.786149126,0.0,1.0
2000-05-15,27.19,27.31,27.0,27.13,41000,2.99662755750973,3.00985283543916,2.97568753412147,2.99001491854502,372014.866247315,0.0,1.0
2000-05-16,27.38,27.63,27.25,27.44,43600,3.01756758089799,3.04512024325097,3.00324019647444,3.02418021986271,395606.052887389,0.0,1.0
2000-05-17,26.88,27.44,26.88,27.13,220100,2.96246225619204,3.02418021986271,2.96246225619204,2.99001491854502,1997084.68441546,0.0,1.0
2000-05-18,26.75,27.31,26.75,26.88,107100,2.94813487176849,3.00985283543916,2.94813487176849,2.96246225619204,971775.418904572,0.0,1.0
2000-05-19,26.88,27.13,26.56,27.0,69800,2.96246225619204,2.99001491854502,2.92719484838023,2.97568753412147,633332.625952746,0.0,1.0
2000-05-22,27.38,27.44,26.94,26.94,80500,3.01756758089799,3.02418021986271,2.96907489515675,2.96907489515675,730419.432509972,0.0,1.0
2000-05-23,27.06,27.44,27.0,27.31,51300,2.98230017308618,3.02418021986271,2.97568753412147,3.00985283543916,465472.259475299,0.0,1.0
2000-05-24,27.31,27.38,27.0,27.13,67100,3.00985283543916,3.01756758089799,2.97568753412147,2.99001491854502,608834.085980361,0.0,1.0
2000-05-25,27.0,27.31,27.0,27.25,41800,2.97568753412147,3.00985283543916,2.97568753412147,3.00324019647444,379273.692905799,0.0,1.0
2000-05-26,26.94,27.19,26.81,27.0,31800,2.96907489515675,2.99662755750973,2.95474751073321,2.97568753412147,288538.359674747,0.0,1.0
2000-05-30,27.13,27.25,26.81,26.94,49600,2.99001491854502,3.00324019647444,2.95474751073321,2.96907489515675,450047.252826019,0.0,1.0
2000-05-31,27.0,27.25,27.0,27.13,52200,2.97568753412147,3.00324019647444,2.97568753412147,2.99001491854502,473638.439466093,0.0,1.0
2000-06-01,27.25,27.31,26.56,26.56,82500,3.00324019647444,3.00985283543916,2.92719484838023,2.92719484838023,748566.499156183,0.0,1.0
2000-06-02,27.5,27.5,27.13,27.13,156200,3.03079285882742,3.03079285882742,2.99001491854502,2.99001491854502,1417285.90506904,0.0,1.0
2000-06-05,27.19,27.5,27.06,27.38,68100,2.99662755750973,3.03079285882742,2.98230017308618,3.01756758089799,617907.619303467,0.0,1.0
2000-06-06,27.25,27.63,27.13,27.25,45900,3.00324019647444,3.04512024325097,2.99001491854502,3.00324019647444,416475.179530531,0.0,1.0
2000-06-07,27.63,27.69,27.06,27.25,70000,3.04512024325097,3.05173288221568,2.98230017308618,3.00324019647444,635147.332617367,0.0,1.0
2000-06-08,27.5,27.75,27.31,27.56,86100,3.03079285882742,3.0583455211804,3.00985283543916,3.03740549779213,781231.219119361,0.0,1.0
2000-06-09,27.56,27.69,27.31,27.63,45900,3.03740549779213,3.05173288221568,3.00985283543916,3.04512024325097,416475.179530531,0.0,1.0
2000-06-12,27.56,27.69,27.31,27.38,32800,3.03740549779213,3.05173288221568,3.00985283543916,3.01756758089799,297611.892997852,0.0,1.0
2000-06-13,27.81,27.94,27.5,27.69,51900,3.06495816014511,3.07928554456866,3.03079285882742,3.05173288221568,470916.379469162,0.0,1.0
2000-06-14,28.13,28.38,28.0,28.0,65800,3.10022556795692,3.1277782303099,3.08589818353337,3.08589818353337,597038.492660325,0.0,1.0
2000-06-15,28.25,28.38,28.06,28.06,62000,3.11345084588635,3.1277782303099,3.09251082249809,3.09251082249809,562559.066032525,0.0,1.0
2000-06-16,28.31,28.31,28.19,28.25,112900,3.12006348485106,3.12006348485106,3.10683820692164,3.11345084588635,1024401.91217858,0.0,1.0
2000-06-19,28.56,28.69,28.25,28.31,71900,3.14761614720404,3.16194353162759,3.11345084588635,3.12006348485106,652387.045931267,0.0,1.0
2000-06-20,28.94,29.0,28.56,28.56,87400,3.18949619398057,3.19610883294528,3.14761614720404,3.14761614720404,793026.812439397,0.0,1.0
2000-06-21,28.75,29.13,28.69,29.0,53200,3.1685561705923,3.21043621736883,3.16194353162759,3.19610883294528,482711.972789199,0.0,1.0
2000-06-22,28.5,29.0,28.5,29.0,78700,3.14100350823933,3.19610883294528,3.14100350823933,3.19610883294528,714087.072528382,0.0,1.0
2000-06-23,28.31,28.63,28.25,28.63,47400,3.12006348485106,3.15533089266287,3.11345084588635,3.15533089266287,430085.479515189,0.0,1.0
2000-06-26,28.63,28.63,28.25,28.44,47100,3.15533089266287,3.15533089266287,3.11345084588635,3.13439086927461,427363.419518257,0.0,1.0
2000-06-27,28.75,28.81,28.38,28.5,71300,3.1685561705923,3.17516880955702,3.1277782303099,3.14100350823933,646942.925937404,0.0,1.0
2000-06-28,29.0,29.0,28.63,28.69,72100,3.19610883294528,3.19610883294528,3.15533089266287,3.16194353162759,654201.752595888,0.0,1.0
2000-06-29,28.69,29.13,28.63,29.0,58000,3.16194353162759,3.21043621736883,3.15533089266287,3.19610883294528,526264.932740104,0.0,1.0
2000-06-30,27.23,29.19,27.23,28.81,202800,3.00103598348621,3.21704885633354,3.00103598348621,3.17516880955702,1840112.55792574,0.0,1.0
2000-07-03,28.25,28.44,27.44,27.44,59700,3.11345084588635,3.13439086927461,3.02418021986271,3.02418021986271,541689.939389383,0.0,1.0
2000-07-05,28.69,29.06,27.75,28.5,77200,3.16194353162759,3.20272147190999,3.0583455211804,3.14100350823933,700476.772543725,0.0,1.0
2000-07-06,29.0,29.0,28.44,28.81,64300,3.19610883294528,3.19610883294528,3.13439086927461,3.17516880955702,583428.192675667,0.0,1.0
2000-07-07,29.06,29.13,28.75,28.81,48200,3.20272147190999,3.21043621736883,3.1685561705923,3.17516880955702,437344.306173673,0.0,1.0
2000-07-10,29.06,29.38,28.88,29.25,67000,3.20272147190999,3.2379888797218,3.18288355501585,3.22366149529826,607926.732648052,0.0,1.0
2000-07-11,29.06,29.25,28.88,29.19,111900,3.20272147190999,3.22366149529826,3.18288355501585,3.21704885633354,1015328.37885548,0.0,1.0
2000-07-12,29.06,29.25,29.0,29.06,116800,3.20272147190999,3.22366149529826,3.19610883294528,3.20272147190999,1059788.69213869,0.0,1.0
2000-07-13,29.13,29.5,29.06,29.06,67900,3.21043621736883,3.25121415765123,3.20272147190999,3.20272147190999,616092.912638845,0.0,1.0
2000-07-14,29.06,29.19,29.0,29.19,90900,3.20272147190999,3.21704885633354,3.19610883294528,3.21704885633354,824784.179070267,0.0,1.0
2000-07-17,29.13,29.13,28.94,29.13,74500,3.21043621736883,3.21043621736883,3.18949619398057,3.21043621736883,675978.23257134,0.0,1.0
2000-07-18,29.0,29.38,28.94,29.25,96700,3.19610883294528,3.2379888797218,3.18949619398057,3.22366149529826,877410.672344277,0.0,1.0
2000-07-19,28.94,29.19,28.94,29.19,50000,3.18949619398057,3.21704885633354,3.18949619398057,3.21704885633354,453676.666155261,0.0,1.0
2000-07-20,29.31,29.38,28.94,28.94,142400,3.23027413426297,3.2379888797218,3.18949619398057,3.18949619398057,1292071.14521019,0.0,1.0
2000-07-21,29.0,29.38,29.0,29.38,118900,3.19610883294528,3.2379888797218,3.19610883294528,3.2379888797218,1078843.11211721,0.0,1.0
2000-07-24,28.88,29.0,28.25,29.0,127700,3.18288355501585,3.19610883294528,3.11345084588635,3.19610883294528,1158690.20536054,0.0,1.0
2000-07-25,28.88,28.88,28.25,28.81,193000,3.18288355501585,3.18288355501585,3.11345084588635,3.17516880955702,1751191.93135931,0.0,1.0
2000-07-26,29.0,29.0,28.69,29.0,102000,3.19610883294528,3.19610883294528,3.16194353162759,3.19610883294528,925500.398956735,0.0,1.0
2000-07-27,29.13,29.25,28.88,28.94,86200,3.21043621736883,3.22366149529826,3.18288355501585,3.18949619398057,782138.572451671,0.0,1.0
2000-07-28,29.0,29.13,28.81,29.06,76100,3.19610883294528,3.21043621736883,3.17516880955702,3.20272147190999,690495.885888309,0.0,1.0
2000-07-31,29.75,29.75,28.81,29.0,79000,3.27876682000421,3.27876682000421,3.17516880955702,3.19610883294528,716809.132525314,0.0,1.0
2000-08-01,29.06,29.19,28.63,28.75,105100,3.2842773524748,3.29896957738264,3.23567999316427,3.24924204692535,929947.648208993,0.74,1.0
2000-08-02,28.94,29.13,28.63,29.06,143500,3.27071529871372,3.2921885505021,3.23567999316427,3.2842773524748,1269719.19617498,0.0,1.0
2000-08-03,28.75,28.88,28.25,28.81,118800,3.24924204692535,3.26393427183318,3.19273348958752,3.25602307380589,1051168.22651977,0.0,1.0
2000-08-04,28.56,28.75,28.25,28.69,123900,3.22776879513697,3.24924204692535,3.19273348958752,3.24246102004481,1096294.13523401,0.0,1.0
2000-08-07,28.69,28.69,28.31,28.5,100900,3.24246102004481,3.24246102004481,3.19951451646806,3.22098776825643,892785.135150212,0.0,1.0
2000-08-08,28.38,28.69,28.38,28.69,142500,3.20742571449535,3.24246102004481,3.20742571449535,3.24246102004481,1260870.97878003,0.0,1.0
2000-08-09,28.0,28.63,27.75,28.44,171400,3.1644792109186,3.23567999316427,3.13622493224968,3.21420674137589,1516584.46149402,0.0,1.0
2000-08-10,27.94,28.19,27.81,28.13,55000,3.15769818403806,3.18595246270698,3.14300595913022,3.17917143582644,486651.956722118,0.0,1.0
2000-08-11,28.0,28.31,27.63,27.81,68600,3.1644792109186,3.19951451646806,3.1226628784886,3.14300595913022,606987.713293405,0.0,1.0
2000-08-14,27.94,28.0,27.81,27.94,81000,3.15769818403806,3.1644792109186,3.14300595913022,3.15769818403806,716705.608990755,0.0,1.0
2000-08-15,27.88,28.25,27.81,28.0,185900,3.15091715715752,3.19273348958752,3.14300595913022,3.1644792109186,1644883.61372076,0.0,1.0
2000-08-16,27.88,28.19,27.75,27.75,79200,3.15091715715752,3.18595246270698,3.13622493224968,3.13622493224968,700778.81767985,0.0,1.0
2000-08-17,27.88,28.19,27.75,28.19,51200,3.15091715715752,3.18595246270698,3.13622493224968,3.18595246270698,453028.730621317,0.0,1.0
2000-08-18,27.94,28.06,27.63,27.88,82700,3.15769818403806,3.17126023779914,3.1226628784886,3.15091715715752,731747.578562166,0.0,1.0
2000-08-21,27.75,28.25,27.69,28.25,118800,3.13622493224968,3.19273348958752,3.12944390536914,3.19273348958752,1051168.22651978,0.0,1.0
2000-08-22,27.19,27.75,27.19,27.75,100400,3.07293534803131,3.13622493224968,3.07293534803131,3.13622493224968,888361.026452739,0.0,1.0
2000-08-23,27.44,27.56,27.06,27.06,53000,3.10118962670023,3.11475168046131,3.05824312312348,3.05824312312348,468955.521932222,0.0,1.0
2000-08-24,27.06,27.44,26.88,27.38,49600,3.05824312312348,3.10118962670023,3.03790004248186,3.09440859981969,438871.5827894,0.0,1.0
2000-08-25,27.19,27.25,26.75,27.0,54100,3.07293534803131,3.07971637491185,3.02320781757402,3.05146209624294,478688.561066665,0.0,1.0
2000-08-28,27.0,27.38,26.81,27.38,71900,3.05146209624294,3.09440859981969,3.02998884445456,3.09440859981969,636186.830696731,0.0,1.0
2000-08-29,26.44,27.0,26.31,26.94,99600,2.98817251202456,3.05146209624294,2.97348028711673,3.0446810693624,881282.452536782,0.0,1.0
2000-08-30,26.38,26.5,26.13,26.44,80100,2.98139148514402,2.9949535389051,2.95313720647511,2.98817251202456,708742.213335303,0.0,1.0
2000-08-31,26.5,26.75,26.13,26.56,65200,2.9949535389051,3.02320781757402,2.95313720647511,3.00173456578564,576903.774150584,0.0,1.0
2000-09-01,26.38,26.63,26.13,26.44,50600,2.98139148514402,3.00964576381294,2.95313720647511,2.98817251202456,447719.800184349,0.0,1.0
2000-09-05,27.19,27.38,26.63,26.63,103400,3.07293534803131,3.09440859981969,3.00964576381294,3.00964576381294,914905.678637582,0.0,1.0
2000-09-06,28.13,28.13,26.75,27.38,258300,3.17917143582644,3.17917143582644,3.02320781757402,3.09440859981969,2285494.55311496,0.0,1.0
2000-09-07,28.56,28.63,28.06,28.13,156500,3.22776879513697,3.23567999316427,3.17126023779914,3.17917143582644,1384746.0223093,0.0,1.0
2000-09-08,28.38,28.69,28.31,28.31,91000,3.20742571449535,3.24246102004481,3.19951451646806,3.19951451646806,805187.782940232,0.0,1.0
2000-09-11,28.25,28.5,27.63,28.5,70500,3.19273348958752,3.22098776825643,3.1226628784886,3.22098776825643,623799.326343805,0.0,1.0
2000-09-12,28.31,28.44,28.0,28.25,94500,3.19951451646806,3.21420674137589,3.1644792109186,3.19273348958752,836156.543822547,0.0,1.0
2000-09-13,28.19,28.56,28.06,28.06,93800,3.18595246270698,3.22776879513697,3.17126023779914,3.17126023779914,829962.791646084,0.0,1.0
2000-09-14,28.38,28.63,28.06,28.19,113400,3.20742571449535,3.23567999316427,3.17126023779914,3.18595246270698,1003387.85258706,0.0,1.0
2000-09-15,28.0,28.44,28.0,28.13,67300,3.1644792109186,3.21420674137589,3.1644792109186,3.17917143582644,595485.030679973,0.0,1.0
2000-09-18,28.06,28.38,28.06,28.06,106000,3.17126023779914,3.20742571449535,3.17126023779914,3.17126023779914,937911.043864445,0.0,1.0
2000-09-19,28.75,28.75,28.13,28.25,71900,3.24924204692535,3.24924204692535,3.17917143582644,3.19273348958752,636186.830696732,0.0,1.0
2000-09-20,28.75,28.88,28.56,28.75,67400,3.24924204692535,3.26393427183318,3.22776879513697,3.24924204692535,596369.852419468,0.0,1.0
2000-09-21,28.69,28.88,28.63,28.63,39900,3.24246102004481,3.26393427183318,3.23567999316427,3.23567999316427,353043.874058409,0.0,1.0
2000-09-22,29.13,29.19,28.81,28.81,108000,3.2921885505021,3.29896957738264,3.25602307380589,3.25602307380589,955607.478654341,0.0,1.0
2000-09-25,29.19,29.19,28.5,29.06,43900,3.29896957738264,3.29896957738264,3.22098776825643,3.2842773524748,388436.7436382,0.0,1.0
2000-09-26,29.06,29.19,28.81,29.13,41800,3.2842773524748,3.29896957738264,3.25602307380589,3.2921885505021,369855.48710881,0.0,1.0
2000-09-27,29.38,29.38,29.0,29.19,56600,3.32044282917102,3.32044282917102,3.27749632559426,3.29896957738264,500809.104554033,0.0,1.0
2000-09-28,30.5,30.5,29.25,29.25,87300,3.44702199760776,3.44702199760776,3.30575060426318,3.30575060426318,772449.378578925,0.0,1.0
2000-09-29,29.63,29.81,29.63,29.63,92000,3.34869710783993,3.36904018848155,3.34869710783993,3.34869710783993,814036.00033518,0.0,1.0
2000-10-02,29.0,29.69,28.94,29.69,34400,3.27749632559426,3.35547813472047,3.27071529871372,3.35547813472047,304378.678386198,0.0,1.0
2000-10-03,28.69,29.06,28.63,29.0,62600,3.24246102004481,3.2842773524748,3.23567999316427,3.27749632559426,553898.408923719,0.0,1.0
2000-10-04,28.94,29.0,28.38,28.94,88100,3.27071529871372,3.27749632559426,3.20742571449535,3.27071529871372,779527.952494884,0.0,1.0
2000-10-05,28.81,28.94,28.75,28.94,31300,3.25602307380589,3.27071529871372,3.24924204692535,3.27071529871372,276949.20446186,0.0,1.0
2000-10-06,28.81,29.0,28.75,29.0,54200,3.25602307380589,3.27749632559426,3.24924204692535,3.27749632559426,479573.382806159,0.0,1.0
2000-10-09,28.88,28.94,28.5,28.75,29100,3.26393427183318,3.27071529871372,3.22098776825643,3.24924204692535,257483.126192975,0.0,1.0
2000-10-10,29.25,29.25,28.69,28.75,64700,3.30575060426318,3.30575060426318,3.24246102004481,3.24924204692535,572479.66545311,0.0,1.0
2000-10-11,29.56,29.63,29.06,29.38,98800,3.34078590981264,3.34869710783993,3.2842773524748,3.32044282917102,874203.878620822,0.0,1.0
2000-10-12,29.38,29.75,29.13,29.31,71600,3.32044282917102,3.36225916160101,3.2921885505021,3.31253163114372,633532.365478247,0.0,1.0
2000-10-13,29.63,29.63,29.06,29.38,61200,3.34869710783993,3.34869710783993,3.2842773524748,3.32044282917102,541510.904570793,0.0,1.0
2000-10-16,29.06,30.06,29.0,29.63,97300,3.2842773524748,3.39729446715047,3.27749632559426,3.34869710783993,860931.552528402,0.0,1.0
2000-10-17,28.88,29.13,28.75,29.0,64900,3.26393427183318,3.2921885505021,3.24924204692535,3.27749632559426,574249.3089321,0.0,1.0
2000-10-18,29.44,29.5,28.5,28.75,47500,3.32722385605156,3.3340048829321,3.22098776825643,3.24924204692535,420290.32626001,0.0,1.0
2000-10-19,29.44,29.63,29.19,29.56,49500,3.32722385605156,3.34869710783993,3.29896957738264,3.34078590981264,437986.761049906,0.0,1.0
2000-10-20,29.19,29.5,29.0,29.5,42100,3.29896957738264,3.3340048829321,3.27749632559426,3.3340048829321,372509.952327294,0.0,1.0
2000-10-23,29.06,29.44,29.0,29.06,93800,3.2842773524748,3.32722385605156,3.27749632559426,3.2842773524748,829962.791646086,0.0,1.0
2000-10-24,28.75,29.5,28.75,29.25,63500,3.24924204692535,3.3340048829321,3.24924204692535,3.30575060426318,561861.804579172,0.0,1.0
2000-10-25,28.56,29.13,28.44,29.13,66800,3.22776879513697,3.2921885505021,3.21420674137589,3.2921885505021,591060.9219825,0.0,1.0
2000-10-26,28.94,29.38,28.5,28.5,54300,3.27071529871372,3.32044282917102,3.22098776825643,3.22098776825643,480458.204545655,0.0,1.0
2000-10-27,28.94,29.0,28.69,28.75,50100,3.27071529871372,3.27749632559426,3.24246102004481,3.24924204692535,443295.691486875,0.0,1.0
2000-10-30,29.38,29.5,28.81,28.94,72800,3.32044282917102,3.3340048829321,3.25602307380589,3.27071529871372,644150.226352184,0.0,1.0
2000-10-31,29.38,29.63,29.31,29.44,100700,3.32044282917102,3.34869710783993,3.31253163114372,3.32722385605156,891015.491671222,0.0,1.0
2000-11-01,28.38,28.69,28.13,28.63,100900,3.2921885505021,3.32814973621935,3.26318759427851,3.32118950672569,869798.906129867,0.75,1.0
2000-11-02,28.63,28.63,28.38,28.38,56200,3.32118950672569,3.32118950672569,3.2921885505021,3.2921885505021,484466.7841873,0.0,1.0
2000-11-03,28.19,28.5,27.81,28.38,80700,3.27014782377217,3.30610900948942,3.22606637031231,3.2921885505021,695666.716795642,0.0,1.0
2000-11-06,27.94,28.06,27.13,28.0,69500,3.24114686754858,3.2550673265359,3.14718376938414,3.24810709704224,599118.176174685,0.0,1.0
2000-11-07,28.13,28.19,27.38,27.75,78800,3.26318759427851,3.27014782377217,3.17618472560773,3.21910614081865,679287.94651173,0.0,1.0
2000-11-08,28.19,28.19,27.75,27.88,149100,3.27014782377217,3.27014782377217,3.21910614081865,3.23418663805492,1285302.44701648,0.0,1.0
2000-11-09,28.19,28.19,27.5,28.06,114500,3.27014782377217,3.27014782377217,3.19010518459506,3.2550673265359,987036.419741029,0.0,1.0
2000-11-10,27.63,28.0,27.56,27.94,43200,3.20518568183133,3.24810709704224,3.19706541408872,3.24114686754858,372401.513823689,0.0,1.0
2000-11-13,28.25,28.25,27.38,27.5,48100,3.27710805326583,3.27710805326583,3.17618472560773,3.19010518459506,414641.500345358,0.0,1.0
2000-11-14,28.13,28.5,27.63,28.5,34000,3.26318759427851,3.30610900948942,3.20518568183133,3.30610900948942,293093.784027904,0.0,1.0
2000-11-15,28.19,28.19,27.94,28.13,32200,3.27014782377217,3.27014782377217,3.24114686754858,3.26318759427851,277577.05428525,0.0,1.0
2000-11-16,28.06,28.25,27.88,28.19,63300,3.2550673265359,3.27710805326583,3.23418663805492,3.27014782377217,545671.662616657,0.0,1.0
2000-11-17,28.5,28.63,28.25,28.38,60300,3.30610900948942,3.32118950672569,3.27710805326583,3.2921885505021,519810.4463789,0.0,1.0
2000-11-20,28.44,28.81,28.31,28.5,56800,3.29914877999576,3.34207019520668,3.28406828275949,3.30610900948942,489639.027434851,0.0,1.0
2000-11-21,28.56,28.94,28.38,28.94,94900,3.31306923898309,3.35715069244295,3.2921885505021,3.35715069244295,818076.473654354,0.0,1.0
2000-11-22,28.38,28.69,28.0,28.63,47500,3.2921885505021,3.32814973621935,3.24810709704224,3.32118950672569,409469.257097807,0.0,1.0
2000-11-24,28.19,28.25,28.06,28.25,33900,3.27014782377217,3.27710805326583,3.2550673265359,3.27710805326583,292231.743486645,0.0,1.0
2000-11-27,27.94,28.25,27.94,28.19,64800,3.24114686754858,3.27710805326583,3.24114686754858,3.27014782377217,558602.270735534,0.0,1.0
2000-11-28,27.56,27.94,27.38,27.81,77600,3.19706541408872,3.24114686754858,3.17618472560773,3.22606637031231,668943.460016627,0.0,1.0
2000-11-29,27.31,27.56,27.25,27.5,162100,3.16806445786513,3.19706541408872,3.16110422837147,3.19010518459506,1397367.71738009,0.0,1.0
2000-11-30,27.25,27.75,27.0,27.25,120600,3.16110422837147,3.21910614081865,3.13210327214788,3.16110422837147,1039620.8927578,0.0,1.0
2000-12-01,27.5,27.5,27.0,27.5,127800,3.19010518459506,3.19010518459506,3.13210327214788,3.19010518459506,1101687.81172841,0.0,1.0
2000-12-04,27.5,27.81,27.44,27.75,97600,3.19010518459506,3.22606637031231,3.1831449551014,3.21910614081865,841351.568268335,0.0,1.0
2000-12-05,28.38,28.5,27.69,27.75,59000,3.2921885505021,3.30610900948942,3.21214591132499,3.21910614081865,508603.919342539,0.0,1.0
2000-12-06,28.19,28.44,28.0,28.38,49700,3.27014782377217,3.29914877999576,3.24810709704224,3.2921885505021,428434.149005495,0.0,1.0
2000-12-07,27.81,28.44,27.5,28.44,49100,3.22606637031231,3.29914877999576,3.19010518459506,3.29914877999576,423261.905757944,0.0,1.0
2000-12-08,28.69,28.69,27.56,27.56,71900,3.32814973621935,3.32814973621935,3.19706541408872,3.19706541408872,619807.149164891,0.0,1.0
2000-12-11,28.56,28.63,28.06,28.44,63100,3.31306923898309,3.32118950672569,3.2550673265359,3.29914877999576,543947.581534138,0.0,1.0
2000-12-12,28.06,28.69,27.75,28.69,64900,3.2550673265359,3.32814973621935,3.21910614081865,3.32814973621935,559464.311276793,0.0,1.0
2000-12-13,27.81,28.19,27.44,28.13,65200,3.22606637031231,3.27014782377217,3.1831449551014,3.26318759427851,562050.432900569,0.0,1.0
2000-12-14,27.69,28.0,27.5,27.81,61500,3.21214591132499,3.24810709704224,3.19010518459506,3.22606637031231,530154.932874002,0.0,1.0
2000-12-15,27.94,28.0,27.5,27.75,103000,3.24114686754858,3.24810709704224,3.19010518459506,3.21910614081865,887901.757496296,0.0,1.0
2000-12-18,28.63,28.63,27.75,28.0,63400,3.32118950672569,3.32118950672569,3.21910614081865,3.24810709704224,546533.703157915,0.0,1.0
2000-12-19,28.31,28.38,27.88,28.38,64300,3.28406828275949,3.2921885505021,3.23418663805492,3.2921885505021,554292.068029242,0.0,1.0
2000-12-20,28.44,28.63,28.0,28.06,66900,3.29914877999576,3.32118950672569,3.24810709704224,3.2550673265359,576705.122101964,0.0,1.0
2000-12-21,28.56,28.69,28.31,28.44,57700,3.31306923898309,3.32814973621935,3.28406828275949,3.29914877999576,497397.392306177,0.0,1.0
2000-12-22,29.0,29.0,28.13,28.56,87100,3.36411092193661,3.36411092193661,3.26318759427851,3.31306923898309,750837.311436188,0.0,1.0
2000-12-26,28.88,28.94,28.56,28.88,59500,3.35019046294928,3.35715069244295,3.31306923898309,3.35019046294928,512914.122048832,0.0,1.0
2000-12-27,29.13,29.13,28.75,28.94,107700,3.37919141917287,3.37919141917287,3.33510996571302,3.35715069244295,928417.662935449,0.0,1.0
2000-12-28,29.94,29.94,29.06,29.13,113200,3.47315451733731,3.47315451733731,3.37107115143027,3.37919141917287,975829.892704668,0.0,1.0
2000-12-29,29.88,30.44,29.63,30.0,156700,3.46619428784365,3.53115642978449,3.43719333162006,3.48011474683097,1350817.52815213,0.0,1.0
2001-01-02,29.56,30.0,29.25,29.88,132900,3.42907306387745,3.48011474683097,3.3931118781602,3.46619428784365,1145651.8793326,0.0,1.0
2001-01-03,30.69,30.81,29.63,29.63,136900,3.56015738600809,3.57407784499541,3.43719333162006,3.43719333162006,1180133.50098294,0.0,1.0
2001-01-04,30.94,31.0,30.06,30.94,128900,3.58915834223168,3.59611857172534,3.48707497632463,3.58915834223168,1111170.25768226,0.0,1.0
2001-01-05,30.75,31.0,30.25,30.69,114400,3.56711761550175,3.59611857172534,3.50911570305456,3.56015738600809,986174.379199769,0.0,1.0
2001-01-08,31.75,31.88,31.13,31.5,149600,3.68312144039611,3.69820193763238,3.61119906896161,3.65412048417252,1289612.64972278,0.0,1.0
2001-01-09,31.69,31.81,31.13,31.63,88500,3.67616121090245,3.69008166988977,3.61119906896161,3.66920098140879,762905.879013808,0.0,1.0
2001-01-10,31.88,31.88,31.06,31.56,109400,3.69820193763238,3.69820193763238,3.603078801219,3.66108071366618,943072.352136843,0.0,1.0
2001-01-11,31.94,31.94,31.13,31.69,107600,3.70516216712604,3.70516216712604,3.61119906896161,3.67616121090245,927555.62239419,0.0,1.0
2001-01-12,31.88,31.94,31.63,31.94,51300,3.69820193763238,3.70516216712604,3.66920098140879,3.70516216712604,442226.797665631,0.0,1.0
2001-01-16,31.94,31.94,31.5,31.88,81200,3.70516216712604,3.70516216712604,3.65412048417252,3.69820193763238,699976.919501935,0.0,1.0
2001-01-17,31.94,32.0,31.75,31.81,94500,3.70516216712604,3.7121223966197,3.68312144039611,3.69008166988977,814628.311489321,0.0,1.0
2001-01-18,32.06,32.13,31.75,31.88,120800,3.71908262611337,3.72720289385597,3.68312144039611,3.69820193763238,1041344.97384032,0.0,1.0
2001-01-19,32.13,32.19,31.88,32.13,44300,3.72720289385597,3.73416312334963,3.69820193763238,3.72720289385597,381883.959777534,0.0,1.0
2001-01-22,32.06,32.19,31.69,32.13,53000,3.71908262611337,3.73416312334963,3.67616121090245,3.72720289385597,456881.486867026,0.0,1.0
2001-01-23,32.25,32.25,31.75,32.06,87300,3.7411233528433,3.7411233528433,3.68312144039611,3.71908262611337,752561.392518705,0.0,1.0
2001-01-24,32.31,32.5,31.75,32.25,72200,3.74808358233696,3.77012430906689,3.68312144039611,3.7411233528433,622393.270788666,0.0,1.0
2001-01-25,32.25,32.38,31.81,32.38,176300,3.7411233528433,3.75620385007956,3.69008166988977,3.75620385007956,1519777.47423881,0.0,1.0
2001-01-26,31.88,32.25,31.63,32.13,81800,3.69820193763238,3.7411233528433,3.66920098140879,3.72720289385597,705149.162749486,0.0,1.0
2001-01-29,32.09,32.25,31.87,31.88,69100,3.7225627408602,3.7411233528433,3.69704189938344,3.69820193763238,595670.014009651,0.0,1.0
2001-01-30,32.14,32.16,31.81,32.09,69700,3.72836293210492,3.7306830086028,3.69008166988977,3.7225627408602,600842.257257202,0.0,1.0
2001-01-31,31.74,32.42,31.57,32.15,165600,3.68196140214717,3.76084400307534,3.66224075191513,3.72952297035386,1427539.13632414,0.0,1.0
2001-02-01,31.3,31.3,30.53,30.99,87100,3.71908262611337,3.71908262611337,3.62759081710035,3.68224826144579,733038.298438948,0.76,1.0
2001-02-02,30.92,31.49,30.92,31.49,61400,3.67393082426279,3.74165852703865,3.67393082426279,3.74165852703865,516745.712102772,0.0,1.0
2001-02-05,30.9,31.25,30.81,30.93,71300,3.67155441363907,3.71314159955408,3.66086056583236,3.67511902957465,600064.646138888,0.0,1.0
2001-02-06,31.4,31.4,30.3,30.9,66000,3.73096467923194,3.73096467923194,3.60026209492764,3.67155441363907,555459.560240765,0.0,1.0
2001-02-07,31.13,31.3,31.0,31.3,45700,3.69888313581179,3.71908262611337,3.68343646675765,3.71908262611337,384613.665197015,0.0,1.0
2001-02-08,30.83,31.3,30.66,31.3,45700,3.66323697645607,3.71908262611337,3.6430374861545,3.71908262611337,384613.665197015,0.0,1.0
2001-02-09,30.72,30.95,30.5,30.59,51700,3.65016671802564,3.67749544019836,3.62402620116478,3.6347200489715,435109.988855266,0.0,1.0
2001-02-12,31.3,31.3,30.5,30.6,55000,3.71908262611337,3.71908262611337,3.62402620116478,3.63590825428335,462882.966867304,0.0,1.0
2001-02-13,30.64,31.4,30.58,31.06,66800,3.64066107553078,3.73096467923194,3.63353184365964,3.69056569862879,562192.403395199,0.0,1.0
2001-02-14,30.98,30.98,30.5,30.75,67100,3.68106005613393,3.68106005613393,3.62402620116478,3.65373133396121,564717.219578112,0.0,1.0
2001-02-15,31.18,31.25,30.68,31.0,74300,3.70482416237108,3.71314159955408,3.64541389677821,3.68343646675765,625312.807968013,0.0,1.0
2001-02-16,31.05,31.25,30.91,31.25,43200,3.68937749331693,3.71314159955408,3.67274261895093,3.71314159955408,363573.53033941,0.0,1.0
2001-02-20,31.26,31.3,30.76,31.2,73400,3.71432980486594,3.71908262611337,3.65491953927307,3.70720057299479,617738.359419275,0.0,1.0
2001-02-21,31.25,31.7,31.17,31.7,89600,3.71314159955408,3.76661083858766,3.70363595705922,3.76661083858766,754078.433296554,0.0,1.0
2001-02-22,31.17,31.8,31.0,31.21,88500,3.70363595705922,3.77849289170623,3.68343646675765,3.70838877830665,744820.773959208,0.0,1.0
2001-02-23,31.16,31.6,30.28,30.93,180300,3.70244775174736,3.75472878546909,3.59788568430392,3.67511902957465,1517414.52593046,0.0,1.0
2001-02-26,31.2,31.25,31.0,31.0,52800,3.70720057299479,3.71314159955408,3.68343646675765,3.68343646675765,444367.648192612,0.0,1.0
2001-02-27,30.75,31.2,30.68,31.15,97800,3.65373133396121,3.70720057299479,3.64541389677821,3.70125954643551,823090.075629498,0.0,1.0
2001-02-28,31.31,31.4,30.8,30.8,134100,3.72027083142522,3.73096467923194,3.6596723605205,3.6596723605205,1128592.83376192,0.0,1.0
2001-03-01,31.85,31.85,30.95,31.2,291800,3.78443391826552,3.78443391826552,3.67749544019836,3.70720057299479,2455804.54057962,0.0,1.0
2001-03-02,32.6,33.0,31.86,31.86,120100,3.87354931665482,3.92107752912911,3.78562212357738,3.78562212357738,1010768.07855933,0.0,1.0
2001-03-05,32.7,32.85,32.26,32.6,97500,3.88543136977339,3.90325444945125,3.83315033605167,3.87354931665482,820565.259446585,0.0,1.0
2001-03-06,32.45,32.7,32.41,32.7,67900,3.85572623697696,3.88543136977339,3.85097341572953,3.88543136977339,571450.062732544,0.0,1.0
2001-03-07,32.79,32.96,32.35,32.35,68200,3.8961252175801,3.91632470788168,3.84384418385838,3.84384418385838,573974.878915458,0.0,1.0
2001-03-08,33.3,33.6,32.8,32.8,127200,3.95672368848483,3.99236984784055,3.89731342289196,3.89731342289196,1070522.06155493,0.0,1.0
2001-03-09,32.83,33.2,32.68,33.2,106800,3.90087803882753,3.94484163536625,3.88305495914967,3.94484163536625,898834.561116875,0.0,1.0
2001-03-12,33.21,33.21,32.5,32.9,83800,3.94602984067811,3.94602984067811,3.86166726353624,3.90919547601053,705265.320426911,0.0,1.0
2001-03-13,33.4,33.4,32.55,33.0,67700,3.9686057416034,3.9686057416034,3.86760829009553,3.92107752912911,569766.851943936,0.0,1.0
2001-03-14,32.84,33.3,32.5,33.3,81200,3.90206624413939,3.95672368848483,3.86166726353624,3.95672368848483,683383.580175002,0.0,1.0
2001-03-15,32.69,32.99,32.56,32.6,83900,3.88424316446153,3.91988932381725,3.86879649540739,3.87354931665482,706106.925821215,0.0,1.0
2001-03-16,32.5,32.95,32.35,32.7,114100,3.86166726353624,3.91513650256982,3.84384418385838,3.88543136977339,960271.754901081,0.0,1.0
2001-03-19,33.5,33.5,32.15,32.25,82700,3.98048779472197,3.98048779472197,3.82008007762124,3.83196213073981,696007.661089565,0.0,1.0
2001-03-20,32.5,33.65,32.5,33.5,82000,3.86166726353624,3.99831087439983,3.86166726353624,3.98048779472197,690116.423329436,0.0,1.0
2001-03-21,33.2,33.25,32.65,32.7,331900,3.94484163536625,3.95078266192554,3.8794903432141,3.88543136977339,2793288.30369561,0.0,1.0
2001-03-22,33.44,33.49,32.84,33.2,177500,3.97335856285083,3.97929958941012,3.90206624413939,3.94484163536625,1493849.57488994,0.0,1.0
2001-03-23,34.03,34.25,33.3,33.3,249800,4.04346267625041,4.06960319311127,3.95672368848483,3.95672368848483,2102330.27497187,0.0,1.0
2001-03-26,34.5,34.5,33.94,34.1,96200,4.0993083259077,4.0993083259077,4.03276882844369,4.05178011343341,809624.389320631,0.0,1.0
2001-03-27,34.18,34.45,33.75,34.3,164600,4.06128575592827,4.09336729934842,4.01019292751841,4.07554421967056,1385282.4790247,0.0,1.0
2001-03-28,33.85,34.2,33.85,34.18,113000,4.02207498063698,4.06366216655198,4.02207498063698,4.06128575592827,951014.095563734,0.0,1.0
2001-03-29,33.9,34.1,33.8,33.85,215600,4.02801600719626,4.05178011343341,4.01613395407769,4.02207498063698,1814501.23011984,0.0,1.0
2001-03-30,33.92,34.36,33.77,33.77,332200,4.03039241781998,4.0826734515417,4.01256933814212,4.01256933814212,2795813.11987852,0.0,1.0
2001-04-02,34.3,34.36,33.95,34.0,135300,4.07554421967056,4.0826734515417,4.03395703375555,4.03989806031484,1138692.09849357,0.0,1.0
2001-04-03,34.25,34.3,33.93,34.3,206000,4.06960319311127,4.07554421967056,4.03158062313184,4.07554421967056,1733707.11226663,0.0,1.0
2001-04-04,34.25,34.26,34.01,34.25,122500,4.06960319311127,4.07079139842313,4.0410862656267,4.06960319311127,1030966.60802263,0.0,1.0
2001-04-05,34.53,34.65,34.11,34.25,278200,4.10287294184328,4.11713140558556,4.05296831874527,4.06960319311127,2341346.20695425,0.0,1.0
2001-04-06,33.97,34.58,33.9,34.58,177900,4.03633344437927,4.10881396840256,4.02801600719626,4.10881396840256,1497215.99646715,0.0,1.0
2001-04-09,34.5,34.8,34.01,34.1,83100,4.0993083259077,4.13495448526342,4.0410862656267,4.05178011343341,699374.082666782,0.0,1.0
2001-04-10,34.24,34.75,34.1,34.75,140300,4.06841498779941,4.12901345870414,4.05178011343341,4.12901345870414,1180772.36820878,0.0,1.0
2001-04-11,34.3,34.4,34.0,34.2,295400,4.07554421967056,4.08742627278913,4.03989806031484,4.06366216655198,2486102.33477457,0.0,1.0
2001-04-12,34.61,34.85,34.1,34.25,190200,4.11237858433813,4.14089551182271,4.05178011343341,4.06960319311127,1600733.45996657,0.0,1.0
2001-04-16,34.38,34.65,34.24,34.5,170300,4.08504986216542,4.11713140558556,4.06841498779941,4.0993083259077,1433253.98650003,0.0,1.0
2001-04-17,34.7,34.76,34.15,34.33,188200,4.12307243214485,4.13020166401599,4.0577211399927,4.07910883560613,1583901.35208048,0.0,1.0
2001-04-18,35.0,35.31,34.6,35.0,162500,4.15871859150057,4.19555295616815,4.11119037902628,4.15871859150057,1367608.76574431,0.0,1.0
2001-04-19,34.95,35.05,34.88,34.95,214900,4.15277756494128,4.16465961805986,4.14446012775828,4.15277756494128,1808609.9923597,0.0,1.0
2001-04-20,34.02,34.85,33.0,34.85,1202300,4.04227447093855,4.14089551182271,3.92107752912911,4.14089551182271,10118621.6557193,0.0,1.0
2001-04-23,34.2,34.37,34.0,34.0,114600,4.06366216655198,4.08386165685356,4.03989806031484,4.03989806031484,964479.781872602,0.0,1.0
2001-04-24,34.6,34.9,34.0,34.15,214100,4.11119037902628,4.146836538382,4.03989806031484,4.0577211399927,1801877.14920527,0.0,1.0
2001-04-25,35.6,35.7,34.55,34.6,196800,4.23001091021201,4.24189296333058,4.10524935246699,4.11119037902628,1656279.41599064,0.0,1.0
2001-04-26,35.99,36.2,35.8,35.9,196500,4.27635091737444,4.30130322892345,4.25377501644915,4.26565706956773,1653754.59980773,0.0,1.0
2001-04-27,36.7,36.7,35.8,35.8,195000,4.36071349451631,4.36071349451631,4.25377501644915,4.25377501644915,1641130.51889317,0.0,1.0
2001-04-30,36.1,36.8,35.87,36.8,243700,4.28942117580487,4.37259554763488,4.26209245363215,4.37259554763488,2050992.34591931,0.0,1.0
2001-05-01,35.19,35.33,34.78,35.33,157500,4.27278630143887,4.28978516708824,4.22300390917999,4.28978516708824,1297145.37751012,0.77,1.0
2001-05-02,34.92,35.4,34.8,35.4,132500,4.24000277482937,4.29828459991293,4.22543231855847,4.29828459991293,1091249.28584185,0.0,1.0
2001-05-03,34.96,35.12,34.7,34.98,112300,4.24485959358633,4.26428686861418,4.21329027166606,4.24728800296481,924885.243773883,0.0,1.0
2001-05-04,35.59,35.6,34.9,34.97,119700,4.32135448900851,4.32256869369775,4.23757436545088,4.24607379827557,985830.486907692,0.0,1.0
2001-05-07,35.72,35.92,35.5,35.59,127800,4.33713914996864,4.36142324375346,4.31042664680534,4.32135448900851,1052540.82060821,0.0,1.0
2001-05-08,34.8,35.48,34.72,35.48,323800,4.22543231855847,4.30799823742686,4.21571868104455,4.30799823742686,2666766.17928748,0.0,1.0
2001-05-09,34.9,34.94,34.3,34.5,1320000,4.23757436545088,4.24243118420785,4.16472208409643,4.18900617788125,10871313.6400848,0.0,1.0
2001-05-10,34.8,34.95,34.45,34.95,239400,4.22543231855847,4.24364538889709,4.18293515443504,4.24364538889709,1971660.97381539,0.0,1.0
2001-05-11,34.72,34.84,34.5,34.8,135300,4.21571868104455,4.23028913731544,4.18900617788125,4.22543231855847,1114309.64810869,0.0,1.0
2001-05-14,34.48,34.67,34.36,34.55,189800,4.18657776850276,4.20964765759834,4.17200731223187,4.19507720132745,1563163.12794553,0.0,1.0
2001-05-15,34.78,34.78,34.4,34.54,223200,4.22300390917999,4.22300390917999,4.17686413098884,4.19386299663821,1838240.30641434,0.0,1.0
2001-05-16,34.5,34.79,34.44,34.79,257600,4.18900617788125,4.22421811386923,4.1817209497458,4.22421811386923,2121553.32854989,0.0,1.0
2001-05-17,34.5,34.75,34.32,34.45,156400,4.18900617788125,4.21936129511227,4.16715049347491,4.18293515443504,1288085.94947672,0.0,1.0
2001-05-18,34.75,34.75,34.3,34.3,202900,4.21936129511227,4.21936129511227,4.16472208409643,4.16472208409643,1671052.67997971,0.0,1.0
2001-05-21,34.74,34.89,34.4,34.75,270000,4.21814709042303,4.23636016076164,4.17686413098884,4.21936129511227,2223677.79001735,0.0,1.0
2001-05-22,34.76,34.88,34.69,34.77,182800,4.22057549980151,4.2351459560724,4.21207606697682,4.22178970449075,1505512.22227841,0.0,1.0
2001-05-23,34.79,34.94,34.38,34.76,328400,4.22421811386923,4.24243118420785,4.17443572161035,4.22057549980151,2704651.06015444,0.0,1.0
2001-05-24,34.88,34.88,34.51,34.79,171600,4.2351459560724,4.2351459560724,4.19022038257049,4.22421811386923,1413270.77321103,0.0,1.0
2001-05-25,34.72,34.9,34.48,34.74,172900,4.21571868104455,4.23757436545088,4.18657776850276,4.21814709042303,1423977.36997778,0.0,1.0
2001-05-29,34.54,34.79,34.52,34.7,131800,4.19386299663821,4.22421811386923,4.19143458725973,4.21329027166606,1085484.19527514,0.0,1.0
2001-05-30,34.1,34.52,34.05,34.5,148100,4.14043799031161,4.19143458725973,4.1343669668654,4.18900617788125,1219728.44704285,0.0,1.0
2001-05-31,34.12,34.4,34.08,34.3,140600,4.14286639969009,4.17686413098884,4.13800958093313,4.16472208409643,1157959.61954237,0.0,1.0
2001-06-01,34.56,34.56,34.14,34.34,130200,4.19629140601669,4.19629140601669,4.14529480906857,4.16957890285339,1072306.84540837,0.0,1.0
2001-06-04,34.88,34.88,34.39,34.5,95300,4.2351459560724,4.2351459560724,4.1756499262996,4.18900617788125,784875.901439458,0.0,1.0
2001-06-05,34.95,34.99,34.62,34.68,139800,4.24364538889709,4.24850220765405,4.20357663415214,4.21086186228758,1151370.94460898,0.0,1.0
2001-06-06,34.72,34.98,34.71,34.98,95500,4.21571868104455,4.24728800296481,4.21450447635531,4.24728800296481,786523.070172803,0.0,1.0
2001-06-07,34.85,34.99,34.48,34.48,116700,4.23150334200468,4.24850220765405,4.18657776850276,4.18657776850276,961122.955907499,0.0,1.0
2001-06-08,34.7,34.8,34.7,34.8,90400,4.21329027166606,4.22543231855847,4.21329027166606,4.22543231855847,744520.267472477,0.0,1.0
2001-06-11,35.25,35.29,34.8,34.9,301800,4.28007152957432,4.28492834833128,4.22543231855847,4.23757436545088,2485577.61861939,0.0,1.0
2001-06-12,35.53,35.61,34.95,35.18,327500,4.31406926087306,4.32378289838699,4.24364538889709,4.27157209674963,2697238.80085438,0.0,1.0
2001-06-13,35.28,35.55,35.1,35.45,344400,4.28371414364204,4.31649767025154,4.2618584592357,4.30435562335914,2836424.55882213,0.0,1.0
2001-06-14,35.67,35.73,35.05,35.1,152000,4.33106812652244,4.33835335465788,4.2557874357895,4.2618584592357,1251848.2373431,0.0,1.0
2001-06-15,35.6,35.81,35.25,35.6,196100,4.32256869369775,4.34806699217181,4.28007152957432,4.32256869369775,1615048.94304594,0.0,1.0
2001-06-18,36.08,36.08,35.43,35.7,195000,4.38085051878131,4.38085051878131,4.30192721398065,4.33471074059016,1605989.51501253,0.0,1.0
2001-06-19,35.78,36.15,35.3,36.08,191000,4.34442437810409,4.389349951606,4.28614255302052,4.38085051878131,1573046.14034561,0.0,1.0
2001-06-20,36.2,36.2,35.35,35.55,190900,4.39542097505221,4.39542097505221,4.29221357646673,4.31649767025154,1572222.55597893,0.0,1.0
2001-06-21,35.73,35.9,35.52,35.9,164600,4.33835335465788,4.35899483437498,4.31285505618382,4.35899483437498,1355619.86754391,0.0,1.0
2001-06-22,35.39,35.7,35.22,35.62,217400,4.29707039522369,4.33471074059016,4.27642891550659,4.32499710307623,1790472.4131473,0.0,1.0
2001-06-25,35.0,35.4,34.9,35.32,204100,4.24971641234329,4.29828459991293,4.23757436545088,4.288570962399,1680935.69237978,0.0,1.0
2001-06-26,35.55,35.55,34.8,35.1,133300,4.31649767025154,4.31649767025154,4.22543231855847,4.2618584592357,1097837.96077523,0.0,1.0
2001-06-27,35.2,35.5,35.07,35.5,120400,4.27400050612811,4.31042664680534,4.25821584516798,4.31042664680534,991595.577474404,0.0,1.0
2001-06-28,35.45,35.65,35.2,35.2,150400,4.30435562335914,4.32863971714395,4.27400050612811,4.27400050612811,1238670.88747633,0.0,1.0
2001-06-29,34.4,35.75,34.3,35.3,752800,4.17686413098884,4.34078176403636,4.16472208409643,4.28614255302052,6199943.11231504,0.0,1.0
2001-07-02,35.43,35.47,34.91,35.0,205000,4.30192721398065,4.30678403273762,4.23878857014012,4.24971641234329,1688347.95167984,0.0,1.0
2001-07-03,35.73,35.89,35.51,35.66,115100,4.33835335465788,4.35778062968574,4.31164085149458,4.32985392183319,947945.60604073,0.0,1.0
2001-07-05,35.49,35.75,35.41,35.65,132100,4.3092124421161,4.34078176403636,4.29949880460217,4.32863971714395,1087954.94837516,0.0,1.0
2001-07-06,35.34,35.5,35.18,35.5,56500,4.29099937177749,4.31042664680534,4.27157209674963,4.31042664680534,465325.167170297,0.0,1.0
2001-07-09,35.16,35.36,35.0,35.25,165700,4.26914368737115,4.29342778115597,4.24971641234329,4.28007152957432,1364679.29557731,0.0,1.0
2001-07-10,35.12,35.29,35.1,35.16,133600,4.26428686861418,4.28492834833128,4.2618584592357,4.26914368737115,1100308.71387525,0.0,1.0
2001-07-11,35.11,35.3,35.08,35.29,104400,4.26307266392494,4.28614255302052,4.25943004985722,4.28492834833128,859822.07880671,0.0,1.0
2001-07-12,35.24,35.35,35.1,35.28,186700,4.27885732488508,4.29221357646673,4.2618584592357,4.28371414364204,1537632.01257866,0.0,1.0
2001-07-13,35.42,35.45,35.18,35.25,99000,4.30071300929141,4.30435562335914,4.27157209674963,4.28007152957432,815348.523006362,0.0,1.0
2001-07-16,35.6,35.83,35.5,35.54,118300,4.32256869369775,4.35049540155029,4.31042664680534,4.3152834655623,974300.305774269,0.0,1.0
2001-07-17,36.12,36.33,35.57,35.6,209000,4.38570733753828,4.41120563601234,4.31892607963003,4.32256869369775,1721291.32634676,0.0,1.0
2001-07-18,36.05,36.35,35.92,36.35,183800,4.37720790471359,4.41363404539082,4.36142324375346,4.41363404539082,1513748.06594515,0.0,1.0
2001-07-19,35.8,36.06,35.7,36.05,215300,4.34685278748257,4.37842210940283,4.33471074059016,4.37720790471359,1773177.14144717,0.0,1.0
2001-07-20,35.5,35.81,35.33,35.81,200600,4.31042664680534,4.34806699217181,4.28978516708824,4.34806699217181,1652110.23954622,0.0,1.0
2001-07-23,35.36,35.6,35.32,35.54,78700,4.29342778115597,4.32256869369775,4.288570962399,4.3152834655623,648160.896571724,0.0,1.0
2001-07-24,35.37,35.55,35.37,35.49,206300,4.29464198584521,4.31649767025154,4.29464198584521,4.3092124421161,1699054.54844659,0.0,1.0
2001-07-25,35.49,35.55,35.43,35.47,276400,4.3092124421161,4.31649767025154,4.30192721398065,4.30678403273762,2276387.18948443,0.0,1.0
2001-07-26,36.0,36.0,35.44,35.59,182100,4.37113688126739,4.37113688126739,4.30314141866989,4.32135448900851,1499747.1317117,0.0,1.0
2001-07-27,35.71,36.0,35.6,36.0,126200,4.3359249452794,4.37113688126739,4.32256869369775,4.37113688126739,1039363.47074144,0.0,1.0
2001-07-30,35.55,35.9,35.55,35.8,174500,4.31649767025154,4.35899483437498,4.31649767025154,4.34685278748257,1437154.71984455,0.0,1.0
2001-07-31,35.68,35.84,35.58,35.75,122300,4.33228233121168,4.35170960623953,4.32014028431927,4.34078176403636,1007243.68044119,0.0,1.0
2001-08-01,34.94,35.0,34.55,34.95,152500,4.33713914996864,4.34458701342022,4.28872803753339,4.3383804605439,1228540.2464061,0.78,1.0
2001-08-02,34.99,35.0,34.75,34.85,103600,4.34334570284495,4.34458701342022,4.31355424903864,4.32596735479127,834601.767394569,0.0,1.0
2001-08-03,34.95,35.0,34.88,34.99,105200,4.3383804605439,4.34458701342022,4.32969128651706,4.34334570284495,847491.369979813,0.0,1.0
2001-08-06,34.89,34.99,34.8,34.94,110400,4.33093259709233,4.34334570284495,4.31976080191496,4.33713914996864,889382.578381855,0.0,1.0
2001-08-07,34.89,35.01,34.67,34.85,156900,4.33093259709233,4.34582832399548,4.30362376443654,4.32596735479127,1263986.65351552,0.0,1.0
2001-08-08,34.99,35.04,34.78,34.98,173800,4.34334570284495,4.34955225572127,4.31727818076443,4.34210439226969,1400133.08082216,0.0,1.0
2001-08-09,35.0,35.0,34.82,35.0,129900,4.34458701342022,4.34458701342022,4.32224342306549,4.34458701342022,1046474.60988952,0.0,1.0
2001-08-10,34.98,35.04,34.8,35.0,287800,4.34210439226969,4.34955225572127,4.31976080191496,4.34458701342022,2318517.26502082,0.0,1.0
2001-08-13,35.0,35.0,34.84,35.0,149200,4.34458701342022,4.34458701342022,4.32472604421601,4.34458701342022,1201955.44107403,0.0,1.0
2001-08-14,35.0,35.0,34.9,35.0,220100,4.34458701342022,4.34458701342022,4.33217390766759,4.34458701342022,1773125.95563267,0.0,1.0
2001-08-15,35.15,35.16,34.92,35.0,169300,4.36320667204916,4.36444798262442,4.33465652881811,4.34458701342022,1363881.07355116,0.0,1.0
2001-08-16,34.99,35.15,34.93,35.15,127900,4.34334570284495,4.36320667204916,4.33589783939338,4.36320667204916,1030362.60665797,0.0,1.0
2001-08-17,34.99,35.0,34.94,35.0,105000,4.34334570284495,4.34458701342022,4.33713914996864,4.34458701342022,845880.169656657,0.0,1.0
2001-08-20,35.01,35.14,34.87,34.93,386500,4.34582832399548,4.3619653614739,4.3284499759418,4.33589783939338,3113644.62449807,0.0,1.0
2001-08-21,35.5,35.5,35.03,35.15,274300,4.40665254218336,4.40665254218336,4.34831094514601,4.36320667204916,2209761.24320782,0.0,1.0
2001-08-22,35.3,35.6,35.3,35.55,145800,4.38182633067811,4.41906564793599,4.38182633067811,4.41285909505968,1174565.03558038,0.0,1.0
2001-08-23,35.3,35.57,35.2,35.35,236300,4.38182633067811,4.4153417162102,4.36941322492548,4.38803288355442,1903633.18180826,0.0,1.0
2001-08-24,35.35,35.48,35.21,35.46,125400,4.38803288355442,4.40416992103284,4.37065453550074,4.40168729988231,1010222.60261852,0.0,1.0
2001-08-27,35.57,35.74,35.42,35.5,150000,4.4153417162102,4.43644399598967,4.39672205758126,4.40665254218336,1208400.24236665,0.0,1.0
2001-08-28,35.5,35.66,35.25,35.47,145100,4.40665254218336,4.42651351138757,4.37561977780179,4.40292861045758,1168925.83444934,0.0,1.0
2001-08-29,35.6,35.6,35.02,35.45,121600,4.41906564793599,4.41906564793599,4.34706963457074,4.40044598930705,979609.796478566,0.0,1.0
2001-08-30,35.65,35.97,35.27,35.97,127000,4.42527220081231,4.46499413922072,4.37810239895232,4.46499413922072,1023112.20520376,0.0,1.0
2001-08-31,35.46,35.85,35.45,35.65,96700,4.40168729988231,4.45009841231757,4.40044598930705,4.42527220081231,779015.356245702,0.0,1.0
2001-09-04,35.0,35.7,34.94,35.7,195500,4.34458701342022,4.43147875368862,4.33713914996864,4.43147875368862,1574948.31588454,0.0,1.0
2001-09-05,34.98,35.22,34.9,35.0,112800,4.34210439226969,4.371895846076,4.33217390766759,4.34458701342022,908716.982259723,0.0,1.0
2001-09-06,34.7,35.03,34.7,35.0,118800,4.30734769616233,4.34831094514601,4.30734769616233,4.34458701342022,957052.991954389,0.0,1.0
2001-09-07,34.44,34.82,34.1,34.8,255300,4.27507362120549,4.32224342306549,4.23286906164656,4.31976080191496,2056697.21250804,0.0,1.0
2001-09-10,34.24,34.68,33.95,34.46,240300,4.25024740970024,4.3048650750118,4.21424940301761,4.27755624235602,1935857.18827137,0.0,1.0
2001-09-17,34.45,34.7,33.75,33.8,223300,4.27631493178076,4.30734769616233,4.18942319151235,4.19562974438867,1798905.16080315,0.0,1.0
2001-09-18,35.58,35.71,34.52,34.65,150400,4.41658302678547,4.43272006426389,4.2850041058076,4.30114114328602,1211622.64301296,0.0,1.0
2001-09-19,35.75,36.05,35.05,36.05,240500,4.43768530656494,4.47492462382282,4.35079356629653,4.47492462382282,1937468.38859453,0.0,1.0
2001-09-20,35.78,35.8,35.16,35.8,223100,4.44140923829073,4.44389185944125,4.36444798262442,4.44389185944125,1797293.96048,0.0,1.0
2001-09-21,36.13,36.25,35.06,36.25,395700,4.48485510842493,4.49975083532808,4.3520348768718,4.49975083532808,3187759.83936323,0.0,1.0
2001-09-24,36.27,36.8,36.25,36.8,266500,4.50223345647861,4.56802291696754,4.49975083532808,4.56802291696754,2146924.43060475,0.0,1.0
2001-09-25,36.48,36.7,36.0,36.26,191400,4.52830097855913,4.55560981121491,4.46871807094651,4.50099214590335,1541918.70925985,0.0,1.0
2001-09-26,38.36,38.5,36.56,38.5,400500,4.76166736670856,4.77904571476224,4.53823146316123,4.77904571476224,3226428.64711896,0.0,1.0
2001-09-27,38.0,38.38,37.78,38.38,190900,4.71698018599909,4.76414998785908,4.68967135334331,4.76414998785908,1537890.70845196,0.0,1.0
2001-09-28,38.45,38.6,37.83,38.0,225600,4.77283916188593,4.79145882051487,4.69587790621962,4.71698018599909,1817433.96451944,0.0,1.0
2001-10-01,38.49,38.51,38.09,38.3,120900,4.77780440418698,4.7802870253375,4.72815198117646,4.75421950325698,973970.595347521,0.0,1.0
2001-10-02,37.93,38.75,37.78,38.49,138200,4.70829101197225,4.81007847914381,4.68967135334331,4.77780440418698,1113339.42330048,0.0,1.0
2001-10-03,37.89,38.04,37.75,38.04,135900,4.7033257696712,4.72194542830015,4.68594742161752,4.72194542830015,1094810.61958419,0.0,1.0
2001-10-04,37.86,38.1,37.7,38.1,130900,4.69960183794541,4.72939329175172,4.67974086874121,4.72939329175172,1054530.6115053,0.0,1.0
2001-10-05,37.78,37.99,37.51,37.99,89800,4.68967135334331,4.71573887542383,4.65615596781121,4.71573887542383,723428.945096836,0.0,1.0
2001-10-08,38.05,38.1,37.5,38.1,61100,4.72318673887541,4.72939329175172,4.65491465723595,4.72939329175172,492221.698724016,0.0,1.0
2001-10-09,37.83,38.21,37.6,38.21,99100,4.69587790621962,4.74304770807962,4.66732776298858,4.74304770807962,798349.760123569,0.0,1.0
2001-10-10,37.82,37.92,37.56,37.68,195200,4.69463659564436,4.70704970139699,4.66236252068753,4.67725824759068,1572531.5153998,0.0,1.0
2001-10-11,37.95,38.02,37.56,37.8,100500,4.71077363312278,4.71946280714962,4.66236252068753,4.69215397449384,809628.162385657,0.0,1.0
2001-10-12,38.1,38.24,37.45,37.9,81700,4.72939329175172,4.7467716398054,4.64870810435963,4.70456708024646,658175.332009037,0.0,1.0
2001-10-15,37.8,38.3,37.65,38.3,111300,4.69215397449384,4.75421950325698,4.67353431586489,4.75421950325698,896632.979836055,0.0,1.0
2001-10-16,37.78,37.98,37.65,37.9,106900,4.68967135334331,4.71449756484857,4.67353431586489,4.70456708024646,861186.572726634,0.0,1.0
2001-10-17,37.24,37.82,37.08,37.82,193900,4.62264058227911,4.69463659564436,4.60277961307491,4.69463659564436,1562058.71329929,0.0,1.0
2001-10-18,37.21,37.38,37.06,37.32,90400,4.61891665055332,4.64001893033279,4.60029699192438,4.63257106688122,728262.546066303,0.0,1.0
2001-10-19,36.8,37.27,36.65,37.25,106900,4.56802291696754,4.6263645140049,4.5494032583386,4.62388189285438,861186.572726635,0.0,1.0
2001-10-22,36.54,36.7,36.2,36.45,156700,4.53574884201071,4.55560981121491,4.49354428245177,4.52457704683334,1262375.45319236,0.0,1.0
2001-10-23,36.95,37.12,36.5,36.54,88300,4.58664257559649,4.60774485537596,4.53078359970966,4.53574884201071,711344.942673169,0.0,1.0
2001-10-24,36.85,37.25,36.8,37.25,197900,4.57422946984386,4.62388189285438,4.56802291696754,4.62388189285438,1594282.7197624,0.0,1.0
2001-10-25,37.12,37.17,36.76,36.9,75000,4.60774485537596,4.61395140825227,4.56305767466649,4.58043602272017,604200.121183326,0.0,1.0
2001-10-26,36.98,37.14,36.86,37.04,94900,4.59036650732228,4.61022747652648,4.57547078041912,4.59781437077385,764514.553337301,0.0,1.0
2001-10-29,37.08,37.6,36.77,37.18,274400,4.60277961307491,4.66732776298858,4.56429898524175,4.61519271882753,2210566.84336939,0.0,1.0
2001-10-30,37.62,37.7,37.35,37.7,200400,4.6698103841391,4.67974086874121,4.636294998607,4.67974086874121,1614422.72380185,0.0,1.0
2001-10-31,37.22,37.22,36.87,37.13,163100,4.71822149657436,4.71822149657436,4.67385348142656,4.70681257839349,1286625.05658276,0.79,1.0
2001-11-01,39.02,39.03,37.2,37.3,363400,4.9463998601916,4.94766751776725,4.71568618142305,4.72836275717957,2866704.75513291,0.0,1.0
2001-11-02,38.63,38.94,38.35,38.9,149700,4.8969612147412,4.93625859958639,4.86146680262296,4.93118796928378,1180918.27694936,0.0,1.0
2001-11-05,38.44,38.74,38.15,38.51,161500,4.87287572080382,4.91090544807336,4.83611365110993,4.88174932383338,1274003.35155191,0.0,1.0
2001-11-06,38.62,38.72,38.38,38.68,95600,4.89569355716555,4.90837013292206,4.86526977534991,4.90329950261945,754146.875593576,0.0,1.0
2001-11-07,38.74,39.0,38.68,39.0,205100,4.91090544807336,4.9438645450403,4.90329950261945,4.9438645450403,1617944.81364271,0.0,1.0
2001-11-08,38.78,38.78,38.34,38.75,90200,4.91597607837597,4.91597607837597,4.86019914504731,4.91217310564901,711548.621114441,0.0,1.0
2001-11-09,38.5,38.73,38.2,38.58,75800,4.88048166625773,4.90963779049771,4.84245193898819,4.89062292686294,597953.275836748,0.0,1.0
2001-11-12,38.35,38.54,38.06,38.53,144100,4.86146680262296,4.88555229656034,4.82470473292907,4.88428463898468,1136742.30934136,0.0,1.0
2001-11-13,38.36,38.49,38.19,38.49,127800,4.86273446019861,4.87921400868208,4.84118428141254,4.87921400868208,1008158.68933953,0.0,1.0
2001-11-14,38.28,38.65,38.28,38.59,151200,4.8525931995934,4.8994965298925,4.8525931995934,4.89189058443859,1192751.12541578,0.0,1.0
2001-11-15,38.25,38.29,38.1,38.29,103800,4.84879022686645,4.85386085716905,4.82977536323168,4.85386085716905,818833.113876707,0.0,1.0
2001-11-16,38.22,38.29,38.1,38.25,128500,4.84498725413949,4.85386085716905,4.82977536323168,4.84879022686645,1013680.68529053,0.0,1.0
2001-11-19,37.9,38.24,37.86,38.24,142700,4.80442221171865,4.84752256929079,4.79935158141604,4.84752256929079,1125698.31743937,0.0,1.0
2001-11-20,37.2,37.92,36.94,37.85,286300,4.71568618142305,4.80695752686995,4.68272708445612,4.79808392384039,2258496.34395859,0.0,1.0
2001-11-21,37.24,37.45,37.11,37.45,199700,4.72075681172566,4.74737762081434,4.70427726324219,4.74737762081434,1575346.55916357,0.0,1.0
2001-11-23,37.25,37.3,37.23,37.3,123200,4.72202446930131,4.72836275717957,4.71948915415001,4.72836275717957,971871.287375823,0.0,1.0
2001-11-26,37.5,37.79,37.25,37.25,183100,4.75371590869259,4.79047797838648,4.72202446930131,4.72202446930131,1444396.36946845,0.0,1.0
2001-11-27,37.24,37.54,37.24,37.5,241300,4.72075681172566,4.7587865389952,4.72075681172566,4.75371590869259,1903510.8899658,0.0,1.0
2001-11-28,37.24,37.34,37.12,37.34,103600,4.72075681172566,4.73343338748217,4.70554492081784,4.73343338748217,817255.400747851,0.0,1.0
2001-11-29,37.4,37.49,37.24,37.49,82800,4.74103933293608,4.75244825111694,4.72075681172566,4.75244825111694,653173.235346738,0.0,1.0
2001-11-30,37.14,37.45,37.1,37.4,140700,4.70808023596915,4.74737762081434,4.70300960566654,4.74103933293608,1109921.1861508,0.0,1.0
2001-12-03,37.2,37.56,37.16,37.56,97400,4.71568618142305,4.7613218541465,4.71061555112045,4.7613218541465,768346.293753289,0.0,1.0
2001-12-04,37.4,37.55,37.25,37.4,79500,4.74103933293608,4.76005419657085,4.72202446930131,4.74103933293608,627140.9687206,0.0,1.0
2001-12-05,37.0,37.55,36.75,37.4,613900,4.69033302991003,4.76005419657085,4.65864159051874,4.74103933293608,4842790.44902611,0.0,1.0
2001-12-06,37.05,37.3,37.0,37.3,168500,4.69667131778828,4.72836275717957,4.69033302991003,4.72836275717957,1329223.3110619,0.0,1.0
2001-12-07,36.91,37.17,36.88,37.17,135100,4.67892411172916,4.7118832086961,4.67512113900221,4.7118832086961,1065745.21854281,0.0,1.0
2001-12-10,36.62,36.98,36.48,36.98,99500,4.64216204203527,4.68779771475872,4.62441483597615,4.68779771475872,784912.281606286,0.0,1.0
2001-12-11,36.35,36.74,36.28,36.74,126400,4.60793528749269,4.65737393294309,4.59906168446313,4.65737393294309,997114.697437532,0.0,1.0
2001-12-12,36.01,36.48,35.81,36.48,143900,4.56483492992054,4.62441483597615,4.53948177840751,4.62441483597615,1135164.59621251,0.0,1.0
2001-12-13,35.75,35.93,35.55,35.86,139600,4.53187583295361,4.55469366931533,4.50652268144058,4.54582006628577,1101243.76394208,0.0,1.0
2001-12-14,36.19,36.3,35.73,35.88,164500,4.58765276628227,4.60159699961443,4.5293405178023,4.54835538143707,1297669.04848476,0.0,1.0
2001-12-17,36.07,36.3,36.05,36.2,141100,4.57244087537445,4.60159699961443,4.56990556022315,4.58892042385792,1113076.61240851,0.0,1.0
2001-12-18,36.2,36.25,36.08,36.16,133900,4.58892042385792,4.59525871173617,4.5737085329501,4.58384979355531,1056278.93976966,0.0,1.0
2001-12-19,36.06,36.2,36.02,36.2,136600,4.5711732177988,4.58892042385792,4.56610258749619,4.58892042385792,1077578.06700923,0.0,1.0
2001-12-20,36.0,36.09,35.76,36.09,185000,4.56356727234489,4.57497619052575,4.53314349052926,4.57497619052575,1459384.64419259,0.0,1.0
2001-12-21,35.4,35.99,35.1,35.99,195000,4.48750781780581,4.56229961476924,4.44947809053627,4.56229961476924,1538270.30063543,0.0,1.0
2001-12-24,35.54,35.63,35.38,35.39,66300,4.50525502386493,4.51666394204579,4.48497250265451,4.48624016023016,523011.902216047,0.0,1.0
2001-12-26,35.36,35.61,35.19,35.6,107000,4.4824371875032,4.51412862689449,4.46088700871713,4.51286096931884,844076.523938418,0.0,1.0
2001-12-27,35.85,36.0,35.4,35.52,743200,4.54455240871012,4.56356727234489,4.48750781780581,4.50271970871363,5862781.98683207,0.0,1.0
2001-12-28,35.99,36.02,35.75,35.9,161200,4.56229961476924,4.56610258749619,4.53187583295361,4.55089069658838,1271636.78185862,0.0,1.0
2001-12-31,36.21,36.49,35.75,35.99,192100,4.59018808143357,4.62568249355181,4.53187583295361,4.56229961476924,1515393.46026701,0.0,1.0
2002-01-02,36.51,36.74,35.8,36.19,145700,4.62821780870311,4.65737393294309,4.53821412083186,4.58765276628227,1149364.01437222,0.0,1.0
2002-01-03,36.8,37.04,36.55,37.04,183000,4.664979878397,4.69540366021263,4.63328843900571,4.69540366021263,1443607.51290402,0.0,1.0
2002-01-04,36.85,37.05,36.7,37.05,232200,4.67131816627526,4.69667131778828,4.65230330264049,4.69667131778828,1831724.94260281,0.0,1.0
2002-01-07,37.0,37.1,36.75,36.86,337100,4.69033302991003,4.70300960566654,4.65864159051874,4.67258582385091,2659235.47868823,0.0,1.0
2002-01-08,36.93,37.24,36.9,37.24,189100,4.68145942688047,4.72075681172566,4.67765645415351,4.72075681172566,1491727.76333416,0.0,1.0
2002-01-09,36.94,37.2,36.94,37.15,215100,4.68272708445612,4.71568618142305,4.68272708445612,4.7093478935448,1696830.47008555,0.0,1.0
2002-01-10,36.96,37.19,36.83,37.0,154700,4.68526239960742,4.7144185238474,4.66878285112395,4.69033302991003,1220361.10517078,0.0,1.0
2002-01-11,37.15,37.23,37.01,37.16,126200,4.7093478935448,4.71948915415001,4.69160068748568,4.71061555112045,995536.984308675,0.0,1.0
2002-01-14,37.34,37.34,37.15,37.22,213500,4.73343338748217,4.73343338748217,4.7093478935448,4.71822149657436,1684208.76505469,0.0,1.0
2002-01-15,37.98,38.15,37.36,37.37,273000,4.81456347232386,4.83611365110993,4.73596870263347,4.73723636020913,2153578.42088961,0.0,1.0
2002-01-16,37.77,38.1,37.56,37.98,128200,4.78794266323518,4.82977536323168,4.7613218541465,4.81456347232386,1011314.11559724,0.0,1.0
2002-01-17,37.6,37.82,37.6,37.81,168100,4.76639248444911,4.79428095111344,4.76639248444911,4.79301329353779,1326067.88480419,0.0,1.0
2002-01-18,37.49,37.61,37.31,37.61,275900,4.75244825111694,4.76766014202476,4.72963041475522,4.76766014202476,2176455.26125803,0.0,1.0
2002-01-22,37.59,37.67,37.49,37.5,232100,4.76512482687346,4.77526608747867,4.75244825111694,4.75371590869259,1830936.08603838,0.0,1.0
2002-01-23,37.5,37.9,37.4,37.9,232600,4.75371590869259,4.80442221171865,4.74103933293608,4.80442221171865,1834880.36886052,0.0,1.0
2002-01-24,37.4,37.65,37.35,37.58,202700,4.74103933293608,4.77273077232736,4.73470104505782,4.7638571692978,1599012.25609642,0.0,1.0
2002-01-25,38.02,38.2,37.49,37.5,236800,4.81963410262647,4.84245193898819,4.75244825111694,4.75371590869259,1868012.34456651,0.0,1.0
2002-01-28,38.4,38.55,38.25,38.55,443600,4.86780509050122,4.88681995413599,4.84879022686645,4.88681995413599,3499367.7198045,0.0,1.0
2002-01-29,38.32,38.6,38.31,38.5,169500,4.85766382989601,4.89315824201424,4.85639617232035,4.88048166625773,1337111.87670618,0.0,1.0
2002-01-30,38.49,38.65,38.3,38.52,481000,4.87921400868208,4.8994965298925,4.8551285147447,4.88301698140903,3794400.07490074,0.0,1.0
2002-01-31,37.97,38.03,37.45,37.93,299000,4.91470842080032,4.92247461793616,4.84740137895633,4.90953095604309,2310010.89544825,0.8,1.0
2002-02-01,37.65,38.0,37.6,38.0,146500,4.87328870274248,4.91859151936824,4.86681687179594,4.91859151936824,1131828.08088016,0.0,1.0
2002-02-04,37.7,37.99,37.66,37.85,153200,4.87976053368902,4.91729715317893,4.87458306893179,4.89917602652863,1183590.86683168,0.0,1.0
2002-02-05,37.58,37.74,37.58,37.71,183000,4.86422813941733,4.88493799844625,4.86422813941733,4.88105489987832,1413819.3774817,0.0,1.0
2002-02-06,37.39,37.65,37.35,37.65,128200,4.83963518182049,4.87328870274248,4.83445771706326,4.87328870274248,990446.143131992,0.0,1.0
2002-02-07,37.25,37.45,37.15,37.4,122500,4.82151405517018,4.84740137895633,4.80857039327711,4.84092954800979,946409.146128464,0.0,1.0
2002-02-08,37.3,37.38,37.23,37.3,142500,4.82798588611672,4.83834081563118,4.81892532279157,4.82798588611672,1100924.92508821,0.0,1.0
2002-02-11,37.3,37.49,37.22,37.29,185500,4.82798588611672,4.85257884371356,4.81763095660226,4.82669151992741,1433133.84985167,0.0,1.0
2002-02-12,37.08,37.36,37.07,37.3,414000,4.79950982995195,4.83575208325256,4.79821546376265,4.82798588611672,3198476.62446681,0.0,1.0
2002-02-13,37.18,37.22,37.07,37.15,152400,4.81245349184503,4.81763095660226,4.79821546376265,4.80857039327711,1177410.23567329,0.0,1.0
2002-02-14,37.0,37.2,37.0,37.2,276300,4.7891549004375,4.81504222422365,4.7891549004375,4.81504222422365,2134635.48632893,0.0,1.0
2002-02-15,37.2,37.27,36.95,37.27,164200,4.81504222422365,4.8241027875488,4.78268306949096,4.8241027875488,1268574.54525954,0.0,1.0
2002-02-19,37.15,37.49,37.15,37.44,151000,4.80857039327711,4.85257884371356,4.80857039327711,4.84610701276702,1166594.13114611,0.0,1.0
2002-02-20,37.11,37.27,37.01,37.27,266800,4.80339292851988,4.8241027875488,4.7904492666268,4.8241027875488,2061240.49132305,0.0,1.0
2002-02-21,37.56,37.95,37.15,37.36,356000,4.86163940703871,4.9121196884217,4.80857039327711,4.83575208325256,2750380.86548354,0.0,1.0
2002-02-22,37.97,37.99,37.3,37.56,133500,4.91470842080032,4.91729715317893,4.82798588611672,4.86163940703871,1031392.82455633,0.0,1.0
2002-02-25,37.91,38.15,37.78,38.0,105600,4.90694222366447,4.93800701220785,4.89011546320348,4.91859151936824,815843.312907476,0.0,1.0
2002-02-26,38.17,38.39,37.9,38.05,114500,4.94059574458647,4.96907180075123,4.90564785747516,4.92506335031478,884602.834544564,0.0,1.0
2002-02-27,38.35,38.4,37.9,38.01,82000,4.963894335994,4.97036616694054,4.90564785747516,4.91988588555755,633514.693734972,0.0,1.0
2002-02-28,37.8,38.25,37.76,38.25,127100,4.89270419558209,4.95095067410092,4.88752673082486,4.95095067410092,981947.775289206,0.0,1.0
2002-03-01,38.0,38.15,37.66,37.8,202500,4.91859151936824,4.93800701220785,4.87458306893179,4.89270419558209,1564472.26196746,0.0,1.0
2002-03-04,38.18,38.24,37.87,38.07,149400,4.94189011077577,4.94965630791162,4.90176475890724,4.92765208269339,1154232.86882933,0.0,1.0
2002-03-05,38.52,38.6,38.08,38.18,129700,4.98589856121223,4.99625349072668,4.9289464488827,4.94189011077577,1002034.82655397,0.0,1.0
2002-03-06,38.58,38.61,38.3,38.6,128600,4.99366475834807,4.99754785691599,4.95742250504746,4.99625349072668,993536.458711188,0.0,1.0
2002-03-07,38.19,38.47,38.01,38.3,150800,4.94318447696508,4.97942673026569,4.91988588555755,4.95742250504746,1165048.97335651,0.0,1.0
2002-03-08,38.42,38.54,38.08,38.2,158900,4.97295489931915,4.98848729359084,4.9289464488827,4.94447884315439,1227627.86383521,0.0,1.0
2002-03-11,37.95,38.67,37.9,38.67,135000,4.9121196884217,5.00531405405184,4.90564785747516,5.00531405405184,1042981.50797831,0.0,1.0
2002-03-12,38.1,38.2,37.85,38.2,71200,4.93153518126131,4.94447884315439,4.89917602652863,4.94447884315439,550076.173096708,0.0,1.0
2002-03-13,38.5,38.67,38.25,38.25,107500,4.98330982883361,5.00531405405184,4.95095067410092,4.95095067410092,830522.311908652,0.0,1.0
2002-03-14,38.9,38.97,38.41,38.97,116600,5.03508447640591,5.04414503973106,4.97166053312984,5.04414503973106,900826.991335338,0.0,1.0
2002-03-15,39.25,39.53,38.78,38.98,120100,5.08038729303167,5.11662954633228,5.01955208213422,5.04543940592037,927867.252653294,0.0,1.0
2002-03-18,39.69,39.74,39.5,39.6,292900,5.13733940536119,5.14381123630773,5.11274644776435,5.12569010965743,2262883.58286553,0.0,1.0
2002-03-19,39.73,39.83,39.52,39.69,144900,5.14251687011842,5.1554605320115,5.11533518014297,5.13733940536119,1119466.81856338,0.0,1.0
2002-03-20,39.85,40.08,39.4,39.65,194200,5.15804926439011,5.18781968674418,5.09980278587128,5.13216194060396,1500348.21369917,0.0,1.0
2002-03-21,40.12,40.15,39.5,40.15,114000,5.19299715150141,5.19688025006934,5.11274644776435,5.19688025006934,880739.940070571,0.0,1.0
2002-03-22,40.23,40.51,39.85,40.0,121800,5.2072351795838,5.2434774328844,5.15804926439011,5.17746475722972,941001.093864872,0.0,1.0
2002-03-25,40.55,40.73,40.13,40.3,193200,5.24865489764163,5.27195348904917,5.19429151769072,5.21629574290895,1492622.42475118,0.0,1.0
2002-03-26,41.06,41.09,40.41,40.55,165700,5.31466757329631,5.31855067186424,5.23053377099133,5.24865489764163,1280163.22868152,0.0,1.0
2002-03-27,41.0,41.35,40.8,41.35,312400,5.30690137616047,5.35220419278623,5.28101405237432,5.35220419278623,2413536.46735128,0.0,1.0
2002-03-28,40.55,40.99,40.55,40.96,213100,5.24865489764163,5.30560700997116,5.24865489764163,5.30172391140324,1646365.62481613,0.0,1.0
2002-04-01,40.65,40.9,40.6,40.9,159400,5.26159855953471,5.29395771426739,5.25512672858817,5.29395771426739,1231490.7583092,0.0,1.0
2002-04-02,40.6,41.25,40.5,40.9,167800,5.25512672858817,5.33926053089315,5.2421830666951,5.29395771426739,1296387.3854723,0.0,1.0
2002-04-03,40.79,41.2,40.7,40.75,108500,5.27971968618501,5.33278869994662,5.26807039048125,5.27454222142778,838248.10085664,0.0,1.0
2002-04-04,41.27,41.27,40.7,41.0,110800,5.34184926327177,5.34184926327177,5.26807039048125,5.30690137616047,856017.415437011,0.0,1.0
2002-04-05,41.9,42.13,41.25,41.47,129200,5.42339433319814,5.45316475555221,5.33926053089315,5.36773658705792,998171.93207998,0.0,1.0
2002-04-08,42.08,42.35,41.85,42.1,149200,5.44669292460567,5.48164081171697,5.4169225022516,5.44928165698429,1152687.71103973,0.0,1.0
2002-04-09,42.7,42.75,42.04,42.25,188600,5.52694362834273,5.53341545928927,5.44151545984844,5.4686971498239,1457083.79559044,0.0,1.0
2002-04-10,43.29,43.8,41.98,42.5,318300,5.60331123351187,5.66932390916655,5.4337492627126,5.50105630455658,2459118.62214441,0.0,1.0
2002-04-11,43.1,43.29,42.85,43.29,210700,5.57871827591503,5.60331123351187,5.54635912118234,5.60331123351187,1627823.73134096,0.0,1.0
2002-04-12,43.79,43.9,43.1,43.1,176900,5.66802954297724,5.68226757105962,5.57871827591503,5.57871827591503,1366692.06489898,0.0,1.0
2002-04-15,43.28,43.84,43.13,43.79,175200,5.60201686732256,5.67450137392378,5.58260137448295,5.66802954297724,1353558.2236874,0.0,1.0
2002-04-16,41.4,43.48,41.38,43.28,610000,5.35867602373277,5.62790419110871,5.35608729135415,5.60201686732256,4712731.25827235,0.0,1.0
2002-04-17,40.5,41.28,38.9,41.15,553400,5.2421830666951,5.34314362946108,5.03508447640591,5.32631686900008,4275451.60381626,0.0,1.0
2002-04-18,40.77,41.25,40.5,40.5,211500,5.2771309538064,5.33926053089315,5.2421830666951,5.2421830666951,1634004.36249935,0.0,1.0
2002-04-19,40.5,40.95,40.34,40.95,241600,5.2421830666951,5.30042954521393,5.22147320766618,5.30042954521393,1866550.60983377,0.0,1.0
2002-04-22,40.29,40.65,39.91,40.5,252900,5.21500137671964,5.26159855953471,5.16581546152596,5.2421830666951,1953852.02494603,0.0,1.0
2002-04-23,40.02,40.69,39.98,40.3,232500,5.18005348960834,5.26677602429194,5.17487602485111,5.21629574290895,1796245.93040709,0.0,1.0
2002-04-24,40.94,41.03,40.12,40.15,143400,5.29913517902462,5.31078447472839,5.19299715150141,5.19688025006934,1107878.1351414,0.0,1.0
2002-04-25,40.84,41.3,40.57,41.0,165800,5.28619151713155,5.34573236183969,5.25124363002025,5.30690137616047,1280935.80757632,0.0,1.0
2002-04-26,40.4,41.25,40.4,41.09,203600,5.22923940480202,5.33926053089315,5.22923940480202,5.31855067186424,1572970.62981025,0.0,1.0
2002-04-29,40.89,41.23,40.65,40.65,193300,5.29266334807809,5.33667179851454,5.26159855953471,5.26159855953471,1493395.00364598,0.0,1.0
2002-04-30,40.83,41.0,40.7,40.95,221100,5.28489715094224,5.30690137616047,5.26807039048125,5.30042954521393,1708171.93640003,0.0,1.0
2002-05-01,40.9,41.34,40.1,41.1,381800,5.29395771426739,5.35090982659692,5.1904084191228,5.31984503805354,2949706.22034162,0.0,1.0
2002-05-02,40.5,40.75,40.28,40.6,319700,5.347026728029,5.38003306585634,5.31798115074094,5.36022926315993,2421504.63399176,0.81,1.0
2002-05-03,40.82,40.99,40.38,40.75,172200,5.38927484044799,5.41171915017058,5.33118368587188,5.38003306585634,1304294.95768965,0.0,1.0
2002-05-06,40.6,41.02,40.6,41.0,117000,5.36022926315993,5.41567991070986,5.36022926315993,5.41303940368368,886193.438151504,0.0,1.0
2002-05-07,40.52,40.87,40.5,40.61,136000,5.34966723505519,5.39587610801346,5.347026728029,5.36154951667303,1030105.19306499,0.0,1.0
2002-05-08,40.28,40.54,39.99,40.54,154300,5.31798115074094,5.35230774208137,5.27969379886123,5.35230774208137,1168714.93595536,0.0,1.0
2002-05-09,40.3,40.64,40.25,40.29,116000,5.32062165776713,5.36551027721231,5.31402039020166,5.31930140425403,878619.135261319,0.0,1.0
2002-05-10,40.21,40.45,40.16,40.4,109700,5.30873937614929,5.34042546046353,5.30213810858382,5.33382419289806,830901.027053161,0.0,1.0
2002-05-13,40.2,40.4,40.11,40.22,120700,5.30741912263619,5.33382419289806,5.29553684101835,5.31005962966238,914218.358845183,0.0,1.0
2002-05-14,40.44,40.46,40.2,40.3,97000,5.33910520695044,5.34174571397662,5.30741912263619,5.32062165776713,734707.380347827,0.0,1.0
2002-05-15,41.01,41.02,40.5,40.54,203400,5.41435965719677,5.41567991070986,5.347026728029,5.35230774208137,1540613.20786338,0.0,1.0
2002-05-16,40.5,41.01,40.45,41.01,148400,5.347026728029,5.41435965719677,5.34042546046353,5.41435965719677,1124026.54890327,0.0,1.0
2002-05-17,40.82,40.82,40.46,40.51,151700,5.38927484044799,5.38927484044799,5.34174571397662,5.34834698154209,1149021.74844088,0.0,1.0
2002-05-20,40.35,40.82,40.1,40.82,177300,5.3272229253326,5.38927484044799,5.29421658750526,5.38927484044799,1342923.90242958,0.0,1.0
2002-05-21,40.5,40.83,40.36,40.6,207200,5.347026728029,5.39059509396109,5.32854317884569,5.36022926315993,1569395.55884608,0.0,1.0
2002-05-22,40.53,40.7,40.46,40.49,146700,5.35098748856828,5.37343179829087,5.34174571397662,5.34570647451591,1111150.23398996,0.0,1.0
2002-05-23,40.82,40.98,40.46,40.54,138600,5.38927484044799,5.41039889665749,5.34174571397662,5.35230774208137,1049798.38057947,0.0,1.0
2002-05-24,41.12,41.36,40.6,40.75,174500,5.4288824458408,5.46056853015505,5.36022926315993,5.38003306585634,1321715.85433707,0.0,1.0
2002-05-28,41.12,41.15,40.75,41.05,83000,5.4288824458408,5.43284320638008,5.38003306585634,5.41964067124915,628667.139885254,0.0,1.0
2002-05-29,41.2,41.2,41.0,41.1,108800,5.43944447394555,5.43944447394555,5.41303940368368,5.42624193881461,824084.154451996,0.0,1.0
2002-05-30,41.75,41.75,41.2,41.2,115500,5.5120584171657,5.5120584171657,5.43944447394555,5.43944447394555,874831.983816227,0.0,1.0
2002-05-31,41.77,42.05,41.7,41.75,126700,5.51469892419188,5.5516660225585,5.50545714960023,5.5120584171657,959664.176186286,0.0,1.0
2002-06-03,42.29,42.43,41.78,41.78,89800,5.58335210687275,5.60183565605606,5.51601917770498,5.51601917770498,680172.399538504,0.0,1.0
2002-06-04,42.4,42.6,42.11,42.29,97100,5.59787489551678,5.62427996577865,5.55958754363706,5.58335210687275,735464.810636846,0.0,1.0
2002-06-05,42.41,42.86,42.25,42.35,108400,5.59919514902987,5.65860655711908,5.57807109282037,5.59127362795131,821054.433295923,0.0,1.0
2002-06-06,42.66,42.77,42.5,42.58,83300,5.63220148685721,5.64672427550124,5.61107743064771,5.62163945875246,630939.43075231,0.0,1.0
2002-06-07,42.65,42.79,42.26,42.66,127900,5.63088123334412,5.64936478252743,5.57939134633347,5.63220148685721,968753.339654506,0.0,1.0
2002-06-10,42.8,43.2,42.76,42.95,109900,5.65068503604052,5.70349517656427,5.64540402198815,5.67048883873693,832415.887631198,0.0,1.0
2002-06-11,43.0,43.19,42.37,42.8,181800,5.67709010630239,5.70217492305117,5.5939141349775,5.65068503604052,1377008.26543541,0.0,1.0
2002-06-12,43.0,43.36,42.83,43.0,137500,5.67709010630239,5.72461923277376,5.6546457965798,5.67709010630239,1041466.64740027,0.0,1.0
2002-06-13,43.25,43.44,43.01,43.15,138400,5.71009644412973,5.73518126087851,5.67841035981549,5.6968939089988,1048283.52000144,0.0,1.0
2002-06-14,43.14,43.37,42.95,43.13,171800,5.6955736554857,5.72593948628686,5.67048883873693,5.69425340197261,1301265.23653358,0.0,1.0
2002-06-17,43.4,43.4,43.1,43.15,128400,5.72990024682614,5.72990024682614,5.69029264143333,5.6968939089988,972540.491099598,0.0,1.0
2002-06-18,43.15,43.49,43.05,43.4,121500,5.6968939089988,5.74178252844398,5.68369137386786,5.72990024682614,920277.80115733,0.0,1.0
2002-06-19,43.14,43.34,43.0,43.25,120100,5.6955736554857,5.72197872574758,5.67709010630239,5.71009644412973,909673.777111073,0.0,1.0
2002-06-20,43.7,43.75,43.05,43.19,181300,5.76950785221894,5.77610911978441,5.68369137386786,5.70217492305117,1373221.11399032,0.0,1.0
2002-06-21,43.52,43.85,43.21,43.7,190000,5.74574328898326,5.78931165491535,5.70481543007736,5.76950785221894,1439117.54913492,0.0,1.0
2002-06-24,43.25,43.59,43.0,43.51,113700,5.71009644412973,5.75498506357492,5.67709010630239,5.74442303547017,861198.238613897,0.0,1.0
2002-06-25,43.4,43.65,42.85,43.2,133200,5.72990024682614,5.76290658465348,5.65728630360599,5.70349517656427,1008897.14497248,0.0,1.0
2002-06-26,42.81,43.35,42.6,43.35,145800,5.65200528955362,5.72329897926067,5.62427996577865,5.72329897926067,1104333.3613888,0.0,1.0
2002-06-27,42.9,43.11,42.65,42.75,154700,5.66388757117146,5.69161289494642,5.63088123334412,5.64408376847505,1171744.65711143,0.0,1.0
2002-06-28,42.9,42.96,42.45,42.91,276400,5.66388757117146,5.67180909225002,5.60447616308225,5.66520782468455,2093537.3188468,0.0,1.0
2002-07-01,42.51,42.89,42.48,42.85,170200,5.61239768416081,5.66256731765836,5.60843692362153,5.65728630360599,1289146.35190928,0.0,1.0
2002-07-02,41.8,42.7,41.4,42.52,298700,5.51865968473116,5.63748250090959,5.46584954420742,5.6137179376739,2262444.2732979,0.0,1.0
2002-07-03,40.85,42.03,40.41,41.8,406200,5.39323560098727,5.54902551553232,5.33514444641116,5.51865968473116,3076681.83399266,0.0,1.0
2002-07-05,41.0,41.7,40.71,40.86,96800,5.41303940368368,5.50545714960023,5.37475205180396,5.39455585450037,733192.51976979,0.0,1.0
2002-07-08,41.12,41.55,40.88,41.15,157400,5.4288824458408,5.48565334690382,5.39719636152655,5.43284320638008,1192195.27491493,0.0,1.0
2002-07-09,41.15,41.4,41.11,41.2,187500,5.43284320638008,5.46584954420742,5.42756219232771,5.43944447394555,1420181.79190946,0.0,1.0
2002-07-10,40.95,41.45,40.85,41.15,306400,5.40643813611821,5.47245081177289,5.39323560098727,5.43284320638008,2320766.40555231,0.0,1.0
2002-07-11,39.5,40.95,38.05,40.95,730800,5.21500137671964,5.40643813611821,5.02356461732107,5.40643813611821,5535300.55214631,0.0,1.0
2002-07-12,39.51,40.0,39.15,39.59,304900,5.21632163023273,5.28101405237432,5.16879250376136,5.22688365833748,2309404.95121704,0.0,1.0
2002-07-15,39.15,39.2,37.8,39.0,429400,5.16879250376136,5.17539377132683,4.99055827949373,5.14898870106496,3252405.66104492,0.0,1.0
2002-07-16,39.5,40.21,38.9,39.15,252700,5.21500137671964,5.30873937614929,5.13578616593403,5.16879250376136,1914026.34034944,0.0,1.0
2002-07-17,40.17,40.26,39.6,39.6,423000,5.30345836209691,5.31534064371475,5.22820391185058,5.22820391185058,3203930.12254774,0.0,1.0
2002-07-18,40.55,41.3,39.2,40.2,463500,5.35362799559447,5.45264700907648,5.17539377132683,5.30741912263619,3510689.38960018,0.0,1.0
2002-07-19,42.0,42.0,39.98,40.5,745900,5.54506475499304,5.54506475499304,5.27837354534813,5.347026728029,5649672.52578808,0.0,1.0
2002-07-22,40.26,41.7,39.51,41.6,557700,5.31534064371475,5.50545714960023,5.21632163023273,5.49225461446929,4224188.7218555,0.0,1.0
2002-07-23,38.67,40.65,38.15,39.9,409900,5.10542033513287,5.3668305307254,5.03676715245201,5.26781151724338,3104706.75468634,0.0,1.0
2002-07-24,40.01,40.25,36.8,38.0,612200,5.28233430588741,5.31402039020166,4.85853292818437,5.0169633497556,4636988.22937052,0.0,1.0
2002-07-25,42.13,42.2,39.75,40.5,378000,5.56222805066325,5.57146982525491,5.24800771454698,5.347026728029,2863086.49248947,0.0,1.0
2002-07-26,42.0,42.29,41.74,42.25,496000,5.54506475499304,5.58335210687275,5.5107381636526,5.57807109282037,3756854.23353116,0.0,1.0
2002-07-29,43.96,44.03,42.57,42.75,444000,5.80383444355938,5.81307621815103,5.62031920523937,5.64408376847505,3362990.4832416,0.0,1.0
2002-07-30,43.87,43.9,42.71,43.85,621000,5.79195216194154,5.79591292248082,5.63880275442268,5.78931165491535,4703642.09480413,0.0,1.0
2002-07-31,43.81,44.5,43.28,43.87,289800,5.78403064086297,5.87512813326643,5.71405720466901,5.79195216194154,2195032.97757526,0.0,1.0
2002-08-01,43.55,43.85,42.5,42.9,221500,5.85796483759621,5.89831821190801,5.71672802750492,5.77053252658732,1646702.44145035,0.82,1.0
2002-08-02,43.34,43.59,42.85,43.55,309600,5.82971747557796,5.86334528750445,5.76380696420202,5.85796483759621,2301666.25676311,0.0,1.0
2002-08-05,42.55,43.31,42.51,43.3,371600,5.72345358989022,5.82568213814677,5.71807313998198,5.82433702566971,2762594.25391851,0.0,1.0
2002-08-06,42.02,43.0,41.86,42.55,239200,5.65216262860604,5.78398365135792,5.63064082897308,5.72345358989022,1778289.95031568,0.0,1.0
2002-08-07,42.65,42.65,41.76,42.3,314200,5.73690471466082,5.73690471466082,5.61718970420248,5.68982577796372,2335864.14042303,0.0,1.0
2002-08-08,42.9,43.05,42.66,42.69,250700,5.77053252658732,5.79070921374321,5.73824982713788,5.74228516456906,1863784.65946548,0.0,1.0
2002-08-09,42.67,43.0,42.35,43.0,157600,5.73959493961494,5.78398365135792,5.69655134034902,5.78398365135792,1171649.2314789,0.0,1.0
2002-08-12,42.82,42.85,42.18,42.42,195200,5.75977162677084,5.76380696420202,5.673684428239,5.70596712768844,1451179.75878604,0.0,1.0
2002-08-13,42.0,43.0,42.0,42.82,229900,5.64947240365192,5.78398365135792,5.64947240365192,5.75977162677084,1709150.75074237,0.0,1.0
2002-08-14,41.25,41.76,40.58,41.75,522300,5.54858896787242,5.61718970420248,5.4584664319094,5.61584459172542,3882946.65990753,0.0,1.0
2002-08-15,41.32,41.55,41.1,41.25,205200,5.55800475521184,5.58894234218422,5.52841228071652,5.54858896787242,1525522.98413369,0.0,1.0
2002-08-16,42.5,42.5,41.28,41.3,204600,5.71672802750492,5.71672802750492,5.5526243053036,5.55531453025772,1521062.39061283,0.0,1.0
2002-08-19,41.99,42.45,41.99,42.45,221400,5.64812729117486,5.71000246511962,5.64812729117486,5.71000246511962,1645959.00919687,0.0,1.0
2002-08-20,41.4,41.8,41.26,41.74,295200,5.56876565502832,5.62257015411072,5.54993408034948,5.61449947924836,2194612.0122625,0.0,1.0
2002-08-21,41.95,42.4,41.25,42.3,380300,5.64274684126662,5.70327690273432,5.54858896787242,5.68982577796372,2827272.85997096,0.0,1.0
2002-08-22,41.87,42.07,41.5,41.95,146400,5.63198594145014,5.65888819099134,5.58221677979892,5.64274684126662,1088384.81908953,0.0,1.0
2002-08-23,41.78,41.99,41.65,41.87,101900,5.6198799291566,5.64812729117486,5.60239346695482,5.63198594145014,757557.466292509,0.0,1.0
2002-08-26,42.15,42.31,41.6,41.78,131400,5.66964909080782,5.69117089044078,5.59566790456952,5.6198799291566,976869.981068064,0.0,1.0
2002-08-27,41.89,42.15,41.8,42.14,219800,5.63467616640426,5.66964909080782,5.62257015411072,5.66830397833076,1634064.09314125,0.0,1.0
2002-08-28,42.85,43.07,41.89,41.89,292600,5.76380696420202,5.79339943869734,5.63467616640426,5.63467616640426,2175282.77367211,0.0,1.0
2002-08-29,42.47,42.85,42.32,42.85,198300,5.71269269007374,5.76380696420202,5.69251600291784,5.76380696420202,1474226.15864381,0.0,1.0
2002-08-30,43.0,43.0,42.42,42.48,104200,5.78398365135792,5.78398365135792,5.70596712768844,5.7140378025508,774656.408122467,0.0,1.0
2002-09-03,42.52,43.0,42.5,43.0,95300,5.71941825245904,5.78398365135792,5.71672802750492,5.78398365135792,708490.937563063,0.0,1.0
2002-09-04,42.55,43.0,42.48,42.5,136100,5.72345358989022,5.78398365135792,5.7140378025508,5.71672802750492,1011811.29698146,0.0,1.0
2002-09-05,42.51,42.74,42.29,42.65,104600,5.71807313998198,5.74901072695436,5.68848066548666,5.73690471466082,777630.137136373,0.0,1.0
2002-09-06,42.7,42.7,42.18,42.5,146100,5.74363027704612,5.74363027704612,5.673684428239,5.71672802750492,1086154.5223291,0.0,1.0
2002-09-09,42.6,42.72,42.26,42.7,107700,5.73017915227552,5.74632050200024,5.68444532805548,5.74363027704612,800676.536994144,0.0,1.0
2002-09-10,42.54,42.81,42.5,42.6,103600,5.72210847741316,5.75842651429378,5.71672802750492,5.73017915227552,770195.814601609,0.0,1.0
2002-09-11,42.55,42.6,42.5,42.55,88400,5.72345358989022,5.73017915227552,5.71672802750492,5.72345358989022,657194.112073187,0.0,1.0
2002-09-12,42.6,42.79,42.51,42.6,89700,5.73017915227552,5.75573628933966,5.71807313998198,5.73017915227552,666858.731368381,0.0,1.0
2002-09-13,42.53,42.68,42.45,42.57,207900,5.7207633649361,5.740940052092,5.71000246511962,5.72614381484434,1545595.65497755,0.0,1.0
2002-09-16,42.27,42.5,42.26,42.45,183700,5.68579044053254,5.71672802750492,5.68444532805548,5.71000246511962,1365685.04963625,0.0,1.0
2002-09-17,41.9,42.34,41.85,42.25,776400,5.63602127888132,5.69520622787196,5.62929571649602,5.68310021557842,5772008.01599121,0.0,1.0
2002-09-18,41.5,42.04,41.5,41.95,216800,5.58221677979892,5.65485285356016,5.58221677979892,5.64274684126662,1611761.12553696,0.0,1.0
2002-09-19,41.08,41.6,41.0,41.5,228000,5.5257220557624,5.59566790456952,5.51496115594592,5.58221677979892,1695025.53792632,0.0,1.0
2002-09-20,41.6,41.64,41.08,41.08,101700,5.59566790456952,5.60104835447776,5.5257220557624,5.5257220557624,756070.601785556,0.0,1.0
2002-09-23,41.3,41.75,41.15,41.62,150000,5.55531453025772,5.61584459172542,5.53513784310182,5.59835812952364,1115148.38021469,0.0,1.0
2002-09-24,40.81,41.32,40.65,41.3,255400,5.48940401888178,5.55800475521184,5.46788221924882,5.55531453025772,1898725.97537887,0.0,1.0
2002-09-25,41.29,41.34,40.84,40.84,215400,5.55396941778066,5.56069498016596,5.49343935631296,5.49343935631296,1601353.07398829,0.0,1.0
2002-09-26,42.05,42.05,41.24,41.29,408400,5.65619796603722,5.65619796603722,5.54724385539536,5.55396941778066,3036177.32319785,0.0,1.0
2002-09-27,42.25,42.7,41.9,42.05,195300,5.68310021557842,5.74363027704612,5.63602127888132,5.65619796603722,1451923.19103952,0.0,1.0
2002-09-30,42.6,42.7,42.02,42.26,190500,5.73017915227552,5.74363027704612,5.65216262860604,5.68444532805548,1416238.44287265,0.0,1.0
2002-10-01,42.6,42.75,42.32,42.6,202900,5.73017915227552,5.75035583943142,5.69251600291784,5.73017915227552,1508424.04230373,0.0,1.0
2002-10-02,42.99,43.15,42.4,42.7,224000,5.78263853888085,5.80416033851381,5.70327690273432,5.74363027704612,1665288.24778726,0.0,1.0
2002-10-03,43.05,43.22,42.66,42.88,164100,5.79070921374321,5.81357612585323,5.73824982713788,5.7678423016332,1219972.32795487,0.0,1.0
2002-10-04,42.3,43.35,42.25,43.1,163500,5.68982577796372,5.83106258805501,5.68310021557842,5.79743477612852,1215511.73443401,0.0,1.0
2002-10-07,41.43,42.21,41.35,42.2,252700,5.5728009924595,5.67771976567018,5.56204009264302,5.67637465319312,1878653.30453501,0.0,1.0
2002-10-08,41.24,41.62,40.81,41.5,265600,5.54724385539536,5.59835812952364,5.48940401888178,5.58221677979892,1974556.06523347,0.0,1.0
2002-10-09,40.17,41.2,40.09,41.15,174800,5.40331682034994,5.54186340548712,5.39255592053346,5.53513784310182,1299519.57907685,0.0,1.0
2002-10-10,40.05,40.33,39.5,40.1,419300,5.38717547062522,5.4248386199829,5.31319428438692,5.39390103301052,3117211.43882678,0.0,1.0
2002-10-11,40.44,40.99,40.15,40.15,183500,5.43963485723056,5.51361604346886,5.40062659539582,5.40062659539582,1364198.1851293,0.0,1.0
2002-10-14,40.05,40.41,39.5,40.4,184000,5.38717547062522,5.43559951979938,5.31319428438692,5.43425440732232,1367915.34639668,0.0,1.0
2002-10-15,41.44,41.5,40.1,40.1,257000,5.57414610493656,5.58221677979892,5.39390103301052,5.39390103301052,1910620.89143449,0.0,1.0
2002-10-16,41.47,41.65,41.0,41.2,157200,5.57818144236774,5.60239346695482,5.51496115594592,5.54186340548712,1168675.50246499,0.0,1.0
2002-10-17,41.93,42.04,41.0,41.0,175600,5.6400566163125,5.65485285356016,5.51496115594592,5.51496115594592,1305467.03710466,0.0,1.0
2002-10-18,42.5,42.52,41.8,41.9,171800,5.71672802750492,5.71941825245904,5.62257015411072,5.63602127888132,1277216.61147255,0.0,1.0
2002-10-21,42.4,42.55,42.0,42.55,146300,5.70327690273432,5.72345358989022,5.64947240365192,5.72345358989022,1087641.38683606,0.0,1.0
2002-10-22,42.57,42.68,42.35,42.65,162200,5.72614381484434,5.740940052092,5.69655134034902,5.73690471466082,1205847.11513881,0.0,1.0
2002-10-23,42.6,42.99,42.16,42.67,227200,5.73017915227552,5.78263853888085,5.67099420328488,5.73959493961494,1689078.07989851,0.0,1.0
2002-10-24,43.49,43.5,42.61,42.61,159900,5.84989416273385,5.85123927521091,5.73152426475258,5.73152426475258,1188748.17330886,0.0,1.0
2002-10-25,44.11,44.2,43.48,43.48,231900,5.93329113631157,5.94539714860511,5.84854905025679,5.84854905025679,1724019.3958119,0.0,1.0
2002-10-28,44.01,44.25,43.9,43.95,204300,5.91984001154097,5.95212271099041,5.90504377429331,5.91176933667861,1518832.0938524,0.0,1.0
2002-10-29,44.12,44.3,43.75,44.01,190900,5.93463624878863,5.95884827337571,5.88486708713741,5.91984001154097,1419212.17188656,0.0,1.0
2002-10-30,44.38,44.49,44.1,44.37,141800,5.96960917319219,5.98440541043985,5.93194602383451,5.96826406071513,1054186.93542962,0.0,1.0
2002-10-31,43.2,44.8,43.18,44.55,328800,5.81088590089912,6.02610389722871,5.80819567594499,5.99247608530221,2444405.24943059,0.0,1.0
2002-11-01,43.43,44.11,42.9,43.0,248500,5.84182348787149,5.93329113631157,5.77053252658732,5.78398365135792,1847429.149889,0.0,1.0
2002-11-04,44.51,44.65,43.5,43.6,131600,5.98709563539397,6.00592721007281,5.85123927521091,5.86469039998151,978356.845575018,0.0,1.0
2002-11-05,44.85,45.08,44.41,44.52,209600,6.03282945961401,6.06376704658639,5.97364451062337,5.98844074787103,1558234.00328665,0.0,1.0
2002-11-06,43.6,44.55,43.34,44.5,238400,5.97633473557749,6.10655303830223,5.94069604220019,6.09969944342198,1739233.23573602,0.83,1.0
2002-11-07,43.0,43.65,42.75,43.65,283200,5.8940915970145,5.98318833045774,5.85982362261325,5.98318833045774,2066069.01157903,0.0,1.0
2002-11-08,42.62,43.01,42.35,43.01,242000,5.8420042759246,5.89546231599055,5.80499486357126,5.89546231599055,1765496.82486626,0.0,1.0
2002-11-11,42.27,42.62,41.86,42.62,247300,5.79402911176286,5.8420042759246,5.73782963374481,5.8420042759246,1804162.66441912,0.0,1.0
2002-11-12,42.39,42.57,42.15,42.3,265900,5.81047773947546,5.83515068104435,5.77758048405026,5.79814126869101,1939857.87492536,0.0,1.0
2002-11-13,42.03,42.6,42.03,42.14,270600,5.76113185633766,5.8392628379725,5.76113185633766,5.77620976507421,1974146.44962318,0.0,1.0
2002-11-14,42.3,42.3,42.0,42.05,181200,5.79814126869101,5.79814126869101,5.75701969940951,5.76387329428976,1321933.98622217,0.0,1.0
2002-11-15,42.35,42.5,42.25,42.4,143200,5.80499486357126,5.825555648212,5.79128767381076,5.81184845845151,1044707.21206962,0.0,1.0
2002-11-18,42.27,42.4,42.08,42.4,116800,5.79402911176286,5.81184845845151,5.76798545121791,5.81184845845151,852107.558447847,0.0,1.0
2002-11-19,42.35,42.43,42.2,42.3,120100,5.80499486357126,5.81596061537966,5.78443407893051,5.79814126869101,876182.515150569,0.0,1.0
2002-11-20,42.08,42.35,41.9,42.35,255300,5.76798545121791,5.80499486357126,5.74331250964901,5.80499486357126,1862526.19581965,0.0,1.0
2002-11-21,42.46,42.83,42.0,42.83,276700,5.8200727723078,5.87078937442165,5.75701969940951,5.87078937442165,2018648.64231609,0.0,1.0
2002-11-22,42.7,42.7,42.25,42.46,260400,5.852970027733,5.852970027733,5.79128767381076,5.8200727723078,1899732.9470875,0.0,1.0
2002-11-25,42.75,42.95,42.35,42.95,190400,5.85982362261325,5.88723800213425,5.80499486357126,5.88723800213425,1389052.04733279,0.0,1.0
2002-11-26,43.0,43.0,42.5,42.7,117600,5.8940915970145,5.8940915970145,5.825555648212,5.852970027733,857943.911587901,0.0,1.0
2002-11-27,43.5,43.6,42.72,43.02,192500,5.96262754581699,5.97633473557749,5.8557114656851,5.8968330349666,1404372.47432543,0.0,1.0
2002-11-29,43.59,43.63,43.25,43.6,58200,5.97496401660144,5.98044689250564,5.92835957141575,5.97633473557749,424594.690938911,0.0,1.0
2002-12-02,44.14,44.15,43.59,43.7,153100,6.05035356028418,6.05172427926023,5.97496401660144,5.99004192533799,1116932.08217779,0.0,1.0
2002-12-03,40.15,43.76,39.55,43.75,1623200,5.50343668884028,5.99826623919429,5.42119355027729,5.99689552021824,11841960.5211691,0.0,1.0
2002-12-04,40.0,40.24,39.42,39.7,1083500,5.48287590419953,5.51577315962473,5.40337420358864,5.44175433491804,7904610.7840603,0.0,1.0
2002-12-05,38.79,40.09,38.68,39.9,726900,5.3170189080975,5.49521237498398,5.30194099936095,5.46916871443903,5303056.37188134,0.0,1.0
2002-12-06,38.17,38.5,37.37,37.75,886300,5.2320343315824,5.27726805779205,5.12237681349841,5.17446413458831,6465949.73503706,0.0,1.0
2002-12-09,38.18,38.5,37.99,38.0,409400,5.23340505055845,5.27726805779205,5.20736139001351,5.20873210898956,2986753.71942251,0.0,1.0
2002-12-10,37.58,39.0,37.58,39.0,377900,5.15116191199546,5.34580400659454,5.15116191199546,5.34580400659454,2756947.31453289,0.0,1.0
2002-12-11,37.5,38.24,37.32,37.5,271400,5.14019616018706,5.24162936441475,5.11552321861816,5.14019616018706,1979982.80276324,0.0,1.0
2002-12-12,38.53,38.56,37.47,37.55,474200,5.2813802147202,5.28549237164835,5.13608400325891,5.14704975506731,3459498.32376686,0.0,1.0
2002-12-13,39.01,39.21,38.61,38.65,323200,5.34717472557059,5.37458910509159,5.2923459665286,5.2978288424328,2357886.66858172,0.0,1.0
2002-12-16,38.76,39.26,38.16,39.26,264400,5.31290675116935,5.38144269997184,5.23066361260635,5.38144269997184,1928914.71278776,0.0,1.0
2002-12-17,38.28,38.89,38.2,38.8,210800,5.24711224031895,5.330726097858,5.23614648851055,5.31838962707355,1537879.05240416,0.0,1.0
2002-12-18,38.24,38.4,38.15,38.35,253100,5.24162936441475,5.26356086803155,5.2292928936303,5.2567072731513,1846476.22468451,0.0,1.0
2002-12-19,37.49,38.34,37.27,38.3,319500,5.13882544121101,5.25533655417525,5.10866962373792,5.24985367827105,2330893.53530897,0.0,1.0
2002-12-20,37.5,37.95,37.35,37.4,321500,5.14019616018706,5.20187851410931,5.11963537554631,5.12648897042656,2345484.4181591,0.0,1.0
2002-12-23,38.18,38.35,37.53,37.75,305900,5.23340505055845,5.2567072731513,5.14430831711521,5.17446413458831,2231675.53192806,0.0,1.0
2002-12-24,38.22,38.37,38.01,38.21,78000,5.23888792646265,5.2594487111034,5.21010282796561,5.2375172074866,569044.431155241,0.0,1.0
2002-12-26,37.84,38.24,37.8,38.22,146700,5.18680060537276,5.24162936441475,5.18131772946856,5.23888792646265,1070241.25705736,0.0,1.0
2002-12-27,38.1,38.15,37.55,37.85,90900,5.22243929875006,5.2292928936303,5.14704975506731,5.18817132434881,663155.625538607,0.0,1.0
2002-12-30,38.15,38.2,37.8,38.15,182900,5.2292928936303,5.23614648851055,5.18131772946856,5.2292928936303,1334336.23664479,0.0,1.0
2002-12-31,38.3,38.69,38.05,38.05,227800,5.24985367827105,5.303311718337,5.21558570386981,5.21558570386981,1661901.55663031,0.0,1.0
2003-01-02,38.08,38.6,38.0,38.55,172100,5.21969786079796,5.29097524755255,5.20873210898956,5.2841216526723,1255545.46925406,0.0,1.0
2003-01-03,38.9,39.14,38.12,38.13,291300,5.33209681683405,5.36499407225924,5.22518073670216,5.22655145567821,2125162.08712207,0.0,1.0
2003-01-06,39.32,39.58,39.0,39.15,276000,5.38966701382814,5.42530570720544,5.34580400659454,5.36636479123529,2013541.83331854,0.0,1.0
2003-01-07,38.8,39.86,38.8,39.86,296000,5.31838962707355,5.46368583853484,5.31838962707355,5.46368583853484,2159450.66181989,0.0,1.0
2003-01-08,38.57,38.98,38.48,38.95,245500,5.2868630906244,5.34306256864244,5.27452661983995,5.3389504117143,1791030.869854,0.0,1.0
2003-01-09,38.41,38.77,38.2,38.67,228700,5.2649315870076,5.3142774701454,5.23614648851055,5.3005702803849,1668467.45391287,0.0,1.0
2003-01-10,38.23,38.75,38.2,38.75,194400,5.2402586454387,5.3115360321933,5.23614648851055,5.3115360321933,1418233.81303306,0.0,1.0
2003-01-13,38.5,38.54,38.11,38.33,538600,5.27726805779205,5.28275093369625,5.22381001772611,5.2539658351992,3929324.75154119,0.0,1.0
2003-01-14,38.48,38.6,38.35,38.5,263500,5.27452661983995,5.29097524755255,5.2567072731513,5.27726805779205,1922348.8155052,0.0,1.0
2003-01-15,38.37,38.53,38.25,38.52,247100,5.2594487111034,5.2813802147202,5.2430000833908,5.28000949574415,1802703.5761341,0.0,1.0
2003-01-16,37.85,38.42,37.85,38.42,313900,5.18817132434881,5.26630230598365,5.18817132434881,5.26630230598365,2290039.06332859,0.0,1.0
2003-01-17,37.59,38.02,37.51,38.02,207700,5.15253263097151,5.21147354694166,5.14156687916311,5.21147354694166,1515263.18398646,0.0,1.0
2003-01-21,37.55,37.79,37.39,37.58,258800,5.14704975506731,5.17994701049251,5.12511825145051,5.15116191199546,1888060.24080739,0.0,1.0
2003-01-22,36.99,37.58,36.6,37.55,300600,5.07028949240852,5.15116191199546,5.01683145234257,5.14704975506731,2193009.6923752,0.0,1.0
2003-01-23,36.95,37.15,36.74,37.1,229400,5.06480661650432,5.09222099602532,5.03602151800727,5.08536740114507,1673574.26291041,0.0,1.0
2003-01-24,36.8,36.96,36.45,36.95,276400,5.04424583186357,5.06617733548037,4.99627066770183,5.06480661650432,2016460.00988857,0.0,1.0
2003-01-27,35.45,36.05,35.1,36.01,441300,4.85919877009684,4.94144190865983,4.81122360593509,4.93595903275563,3219478.30088215,0.0,1.0
2003-01-28,34.95,35.56,34.68,35.5,637600,4.79066282129434,4.87427667883339,4.753653408941,4.86605236497709,4651573.45262284,0.0,1.0
2003-01-29,34.95,35.56,34.68,35.5,313600,4.79066282129434,4.87427667883339,4.753653408941,4.86605236497709,2287850.43090107,0.0,1.0
2003-01-30,36.25,36.37,35.9,36.25,340300,4.96885628818083,4.98530491589343,4.92088112401908,4.96885628818083,2482638.71695036,0.0,1.0
2003-01-31,36.84,36.86,36.24,36.25,280500,5.04972870776777,5.05247014571987,4.96748556920478,4.96885628818083,2046371.31973135,0.0,1.0
2003-02-03,37.17,37.46,36.97,37.09,344400,5.09496243397742,5.13471328428286,5.06754805445642,5.08399668216902,2512550.02679314,0.0,1.0
2003-02-04,35.92,36.44,35.55,36.44,285000,5.03739223698332,5.11031662348753,4.98550373120148,5.11031662348753,2032241.98521627,0.83,1.0
2003-02-05,36.2,36.38,36.0,36.0,233800,5.07665921433174,5.10190227119859,5.04861137336859,5.04861137336859,1667151.49524057,0.0,1.0
2003-02-06,36.1,36.35,35.92,36.1,1916900,5.06263529385016,5.09769509505411,5.03739223698332,5.06263529385016,13668788.2858283,0.0,1.0
2003-02-07,35.65,36.13,35.55,36.05,199700,4.99952765168306,5.06684246999464,4.98550373120148,5.05562333360937,1423995.52437785,0.0,1.0
2003-02-10,36.05,36.16,35.55,35.55,247500,5.05562333360937,5.07104964613911,4.98550373120148,4.98550373120148,1764841.7240036,0.0,1.0
2003-02-11,35.61,36.36,35.5,36.15,133600,4.99391808349043,5.09909748710227,4.97849177096069,5.06964725409095,952657.997280326,0.0,1.0
2003-02-12,35.21,35.7,35.05,35.6,142200,4.93782240156411,5.00653961192385,4.91538412879358,4.99251569144227,1013981.79051843,0.0,1.0
2003-02-13,35.1,35.21,34.74,35.18,200800,4.92239608903437,4.93782240156411,4.87190997530068,4.93361522541963,1431839.26537343,0.0,1.0
2003-02-14,34.45,35.24,34.45,35.13,245900,4.8312406059041,4.94202957770858,4.8312406059041,4.92660326517884,1753432.64619186,0.0,1.0
2003-02-18,34.85,34.95,34.45,34.45,318600,4.88733628783042,4.901360208312,4.8312406059041,4.8312406059041,2271832.61926282,0.0,1.0
2003-02-19,35.29,35.3,34.86,35.0,297200,4.94904153794937,4.95044392999753,4.88873867987858,4.90837216855279,2119236.20353079,0.0,1.0
2003-02-20,34.8,35.08,34.62,35.0,282600,4.88032432758963,4.91959130493805,4.85508127072279,4.90837216855279,2015128.36849866,0.0,1.0
2003-02-21,34.99,35.25,34.71,35.25,284600,4.90696977650463,4.94343196975674,4.86770279915621,4.94343196975674,2029389.71576333,0.0,1.0
2003-02-24,35.3,35.4,34.78,35.25,203400,4.95044392999753,4.96446785047911,4.87751954349332,4.94343196975674,1450379.0168175,0.0,1.0
2003-02-25,35.64,35.65,34.93,35.3,222000,4.9981252596349,4.99952765168306,4.89855542421568,4.95044392999753,1583009.54637899,0.0,1.0
2003-02-26,35.4,35.65,35.24,35.65,186900,4.96446785047911,4.99952765168306,4.94202957770858,4.99952765168306,1332722.90188393,0.0,1.0
2003-02-27,35.65,35.79,35.39,35.4,170900,4.99952765168306,5.01916114035727,4.96306545843095,4.96446785047911,1218632.12376653,0.0,1.0
2003-02-28,35.35,35.74,35.25,35.7,204300,4.95745589023832,5.01214918011648,4.94343196975674,5.00653961192385,1456796.62308661,0.0,1.0
2003-03-03,35.35,35.49,35.2,35.43,298200,4.95745589023832,4.97708937891253,4.93642000951595,4.96867502662358,2126366.87716313,0.0,1.0
2003-03-04,34.8,35.49,34.8,35.45,365500,4.88032432758963,4.97708937891253,4.88032432758963,4.9714798107199,2606261.21261946,0.0,1.0
2003-03-05,35.2,35.4,34.75,34.77,195000,4.93642000951595,4.96446785047911,4.87331236734884,4.87611715144516,1390481.35830587,0.0,1.0
2003-03-06,34.8,35.29,34.8,35.2,195600,4.88032432758963,4.94904153794937,4.88032432758963,4.93642000951595,1394759.76248527,0.0,1.0
2003-03-07,34.55,35.05,34.38,34.85,237700,4.84526452638568,4.91538412879358,4.821423861567,4.88733628783042,1694961.12240669,0.0,1.0
2003-03-10,34.1,34.56,34.1,34.52,168400,4.78215688421858,4.84666691843384,4.78215688421858,4.84105735024121,1200805.43968568,0.0,1.0
2003-03-11,34.03,34.3,33.65,34.11,195000,4.77234013988147,4.81020472518173,4.71904924205147,4.78355927626673,1390481.35830587,0.0,1.0
2003-03-12,33.68,34.07,33.67,34.01,164300,4.72325641819594,4.7779497080741,4.72185402614778,4.76953535578515,1171569.6777931,0.0,1.0
2003-03-13,33.88,33.98,33.65,33.68,196600,4.7513042591591,4.76532817964068,4.71904924205147,4.72325641819594,1401890.43611761,0.0,1.0
2003-03-14,34.06,34.12,33.75,34.0,162600,4.77654731602594,4.78496166831489,4.73307316253305,4.768132963737,1159447.53261812,0.0,1.0
2003-03-17,34.7,34.7,33.7,34.0,198200,4.86630040710805,4.86630040710805,4.72606120229226,4.768132963737,1413299.51392935,0.0,1.0
2003-03-18,34.53,34.82,34.5,34.77,170900,4.84245974228937,4.88312911168595,4.83825256614489,4.87611715144516,1218632.12376653,0.0,1.0
2003-03-19,34.38,34.58,34.22,34.5,277700,4.821423861567,4.84947170253016,4.79898558879647,4.83825256614489,1980188.0677002,0.0,1.0
2003-03-20,34.25,34.43,33.57,34.0,493400,4.80319276494095,4.82843582180779,4.70783010566621,4.768132963737,3518274.37019546,0.0,1.0
2003-03-21,34.3,34.31,33.85,34.1,339500,4.81020472518173,4.81160711722989,4.74709708301463,4.78215688421858,2420863.69817868,0.0,1.0
2003-03-24,33.7,34.3,33.37,34.3,293700,4.72606120229226,4.81020472518173,4.67978226470305,4.81020472518173,2094278.84581761,0.0,1.0
2003-03-25,33.95,33.98,33.6,33.65,295400,4.76112100349621,4.76532817964068,4.71203728181068,4.71904924205147,2106400.99099258,0.0,1.0
2003-03-26,34.55,34.71,33.88,34.1,249200,4.84526452638568,4.86770279915621,4.7513042591591,4.78215688421858,1776963.86917858,0.0,1.0
2003-03-27,34.0,34.51,34.0,34.5,227400,4.768132963737,4.83965495819305,4.768132963737,4.83825256614489,1621515.18399361,0.0,1.0
2003-03-28,33.5,34.06,33.3,34.01,289100,4.6980133613291,4.77654731602594,4.66996552036594,4.76953535578515,2061477.74710885,0.0,1.0
2003-03-31,33.35,33.84,33.05,33.25,199400,4.67697748060673,4.74569469096647,4.63490571916199,4.66295356012515,1421856.32228815,0.0,1.0
2003-04-01,33.63,33.7,33.26,33.3,197800,4.71624445795515,4.72606120229226,4.66435595217331,4.66996552036594,1410447.24447641,0.0,1.0
2003-04-02,33.85,33.89,33.7,33.8,291200,4.74709708301463,4.75270665120726,4.72606120229226,4.74008512277384,2076452.16173676,0.0,1.0
2003-04-03,33.83,34.09,33.75,33.9,238200,4.74429229891831,4.78075449217042,4.73307316253305,4.75410904325542,1698526.45922286,0.0,1.0
2003-04-04,33.75,34.13,33.75,34.0,157000,4.73307316253305,4.78636406036305,4.73307316253305,4.768132963737,1119515.76027703,0.0,1.0
2003-04-07,33.89,34.14,33.8,33.85,229300,4.75270665120726,4.78776645241121,4.74008512277384,4.74709708301463,1635063.46389505,0.0,1.0
2003-04-08,33.51,33.96,33.51,33.94,238700,4.69941575337726,4.76252339554437,4.69941575337726,4.75971861144805,1702091.79603903,0.0,1.0
2003-04-09,33.9,33.9,33.59,33.63,209400,4.75410904325542,4.75410904325542,4.71063488976252,4.71624445795515,1493163.05861153,0.0,1.0
2003-04-10,33.81,34.11,33.79,33.98,185500,4.741487514822,4.78355927626673,4.73868273072568,4.76532817964068,1322739.95879866,0.0,1.0
2003-04-11,34.2,34.28,33.97,34.04,311500,4.79618080470016,4.80739994108542,4.76392578759252,4.77374253192963,2221204.83647322,0.0,1.0
2003-04-14,34.65,34.69,34.2,34.2,211800,4.85928844686726,4.86489801505989,4.79618080470016,4.79618080470016,1510276.67532914,0.0,1.0
2003-04-15,35.44,35.48,34.66,34.9,360000,4.97007741867174,4.97568698686437,4.86069083891542,4.89434824807121,2567042.5076416,0.0,1.0
2003-04-16,35.7,35.7,35.39,35.5,299000,5.00653961192385,5.00653961192385,4.96306545843095,4.97849177096069,2132071.416069,0.0,1.0
2003-04-17,36.0,36.0,35.54,35.7,238000,5.04861137336859,5.04861137336859,4.98410133915332,5.00653961192385,1697100.32449639,0.0,1.0
2003-04-21,36.74,36.74,36.2,36.35,242600,5.15238838493227,5.15238838493227,5.07665921433174,5.09769509505411,1729901.42320515,0.0,1.0
2003-04-22,36.45,36.6,35.72,36.6,466300,5.11171901553569,5.13275489625806,5.00934439602016,5.13275489625806,3325033.11475911,0.0,1.0
2003-04-23,37.82,38.5,36.8,36.95,571400,5.30384672613333,5.39920938540807,5.16080273722122,5.18183861794359,4074466.91351781,0.0,1.0
2003-04-24,37.46,38.08,37.45,37.95,344600,5.25336061239964,5.34030891938544,5.25195822035149,5.32207782275938,2457230.1337036,0.0,1.0
2003-04-25,37.1,37.7,36.9,37.7,280300,5.20287449866596,5.28701802155544,5.1748266577028,5.28701802155544,1998727.81914428,0.0,1.0
2003-04-28,37.3,37.38,37.1,37.3,275200,5.23092233962912,5.24214147601438,5.20287449866596,5.23092233962912,1962361.38361936,0.0,1.0
2003-04-29,37.5,38.16,37.49,37.55,517500,5.25897018059228,5.3515280557707,5.25756778854412,5.26598214083307,3690123.6047348,0.0,1.0
2003-04-30,37.22,37.63,37.19,37.6,558000,5.21970320324385,5.27720127721833,5.21549602709938,5.27299410107386,3978915.88684448,0.0,1.0
2003-05-01,37.0,37.0,36.15,36.15,340600,5.30524911818149,5.30524911818149,5.18337177357462,5.18337177357462,2375420.96879321,0.83,1.0
2003-05-02,37.6,37.65,37.1,37.3,442200,5.39128018496281,5.39844944052792,5.31958762931171,5.34826465157215,3084002.20904392,0.0,1.0
2003-05-05,38.25,38.25,37.63,37.65,3829800,5.48448050730924,5.48448050730924,5.39558173830187,5.39844944052792,26709886.1605527,0.0,1.0
2003-05-06,38.51,38.57,38.15,38.24,295300,5.52176063624781,5.53036374292595,5.47014199617902,5.48304665619622,2059488.58509875,0.0,1.0
2003-05-07,38.28,38.54,38.25,38.52,174800,5.48878206064831,5.52606218958688,5.48448050730924,5.52319448736084,1219094.49602188,0.0,1.0
2003-05-08,38.2,38.23,37.95,38.05,243000,5.47731125174413,5.4816128050832,5.44146497391858,5.4558034850488,1694736.62776498,0.0,1.0
2003-05-09,38.5,38.5,38.05,38.24,184100,5.52032678513479,5.52032678513479,5.4558034850488,5.48304665619622,1283954.78671412,0.0,1.0
2003-05-12,38.66,38.8,38.41,38.5,175900,5.54326840294314,5.56334231852545,5.50742212511759,5.52032678513479,1226766.14330806,0.0,1.0
2003-05-13,38.45,38.85,38.37,38.7,173500,5.51315752956968,5.57051157409056,5.5016867206655,5.54900380739523,1210028.00377458,0.0,1.0
2003-05-14,38.5,38.7,38.29,38.64,184100,5.52032678513479,5.54900380739523,5.49021591176133,5.5404007007171,1283954.78671412,0.0,1.0
2003-05-15,38.66,38.81,38.31,38.8,200200,5.54326840294314,5.56477616963847,5.49308361398737,5.56334231852545,1396239.80608456,0.0,1.0
2003-05-16,39.1,39.1,38.33,38.47,317100,5.60635785191611,5.60635785191611,5.49595131621342,5.51602523179572,2211526.68586121,0.0,1.0
2003-05-19,38.98,39.31,38.84,39.1,273900,5.58915163855985,5.63646872528957,5.56907772297754,5.60635785191611,1910240.17425855,0.0,1.0
2003-05-20,38.96,39.3,38.8,39.0,253400,5.5862839363338,5.63503487417655,5.56334231852545,5.59201934078589,1767268.56574339,0.0,1.0
2003-05-21,39.48,39.49,38.9,39.1,214800,5.66084419421095,5.66227804532397,5.57768082965567,5.60635785191611,1498063.48824657,0.0,1.0
2003-05-22,40.2,40.21,39.5,39.88,284100,5.76408147434853,5.76551532546156,5.66371189643699,5.71819823873183,1981377.26727584,0.0,1.0
2003-05-23,40.05,40.38,39.93,40.38,224300,5.7425737076532,5.78989079438293,5.72536749429694,5.78989079438293,1564318.62389993,0.0,1.0
2003-05-27,39.89,40.19,39.39,40.15,230000,5.71963208984485,5.76264762323551,5.64793953419375,5.75691221878342,1604071.70529195,0.0,1.0
2003-05-28,39.57,39.98,39.56,39.98,175600,5.67374885422815,5.73253674986205,5.67231500311513,5.73253674986205,1224673.87586638,0.0,1.0
2003-05-29,38.05,39.45,37.96,39.4,360500,5.4558034850488,5.65654264087188,5.4428988250316,5.64937338530677,2514208.04242499,0.0,1.0
2003-05-30,39.21,39.22,37.97,37.97,286100,5.62213021415935,5.62356406527238,5.44433267614462,5.44433267614462,1995325.71688708,0.0,1.0
2003-06-02,39.65,39.84,39.33,39.55,192400,5.68521966313232,5.71246283427974,5.63933642751562,5.6708811520021,1341840.85260075,0.0,1.0
2003-06-03,39.87,39.98,39.5,39.6,159200,5.71676438761881,5.73253674986205,5.66371189643699,5.67805040756721,1110296.58905425,0.0,1.0
2003-06-04,40.55,40.74,39.9,39.9,222100,5.81426626330431,5.84150943445172,5.72106594095787,5.72106594095787,1548975.32932757,0.0,1.0
2003-06-05,40.67,40.83,40.5,40.6,267800,5.83147247666057,5.85441409446892,5.8070970077392,5.82143551886942,1867697.40294428,0.0,1.0
2003-06-06,41.06,41.33,40.8,41.05,180100,5.88739267006843,5.92610665012002,5.85011254112986,5.88595881895541,1256057.88749165,0.0,1.0
2003-06-09,40.96,41.1,40.62,41.05,414600,5.87305415893821,5.89312807452052,5.82430322109546,5.88595881895541,2891513.60440888,0.0,1.0
2003-06-10,41.65,41.99,41.11,41.15,215800,5.97198988573673,6.02074082357948,5.89456192563354,5.90029733008563,1505037.71305219,0.0,1.0
2003-06-11,42.36,42.4,41.6,41.77,270200,6.07379331476129,6.07952871921338,5.96482063017162,5.98919609909299,1884435.54247776,0.0,1.0
2003-06-12,42.35,42.73,42.25,42.6,202100,6.07235946364827,6.12684580594311,6.05802095251805,6.10820574147382,1409490.83321523,0.0,1.0
2003-06-13,41.75,42.31,41.61,42.3,203500,5.98632839686695,6.06662405919618,5.96625448128464,6.06519020808316,1419254.7479431,0.0,1.0
2003-06-16,42.17,42.25,41.8,41.8,180700,6.04655014361387,6.05802095251805,5.99349765243206,5.99349765243206,1260242.42237503,0.0,1.0
2003-06-17,41.72,42.3,41.62,42.15,274500,5.98202684352788,6.06519020808316,5.96768833239766,6.04368244138783,1914424.70914192,0.0,1.0
2003-06-18,41.6,41.8,41.26,41.5,304200,5.96482063017162,5.99349765243206,5.91606969232887,5.9504821190414,2121559.18586875,0.0,1.0
2003-06-19,41.75,42.06,41.7,41.75,198400,5.98632839686695,6.03077778137063,5.97915914130184,5.98632839686695,1383686.20143445,0.0,1.0
2003-06-20,41.7,41.98,41.51,41.95,318600,5.97915914130184,6.01930697246645,5.95191597015442,6.01500541912739,2221988.02306963,0.0,1.0
2003-06-23,40.9,41.0,40.37,41.0,283700,5.86445105226008,5.8787895633903,5.78845694326991,5.8787895633903,1978587.57735359,0.0,1.0
2003-06-24,41.55,41.59,40.87,40.9,186700,5.95765137460651,5.9633867790586,5.86014949892101,5.86445105226008,1302087.77120873,0.0,1.0
2003-06-25,41.52,41.52,40.86,40.9,402000,5.95334982126744,5.95334982126744,5.85871564780799,5.86445105226008,2803638.37185811,0.0,1.0
2003-06-26,41.95,41.95,41.0,41.0,183700,6.01500541912739,6.01500541912739,5.8787895633903,5.8787895633903,1281165.09679188,0.0,1.0
2003-06-27,41.93,42.11,41.8,42.0,227800,6.01213771690134,6.03794703693574,5.99349765243206,6.0221746746925,1588728.41071959,0.0,1.0
2003-06-30,42.35,42.35,41.81,41.93,283000,6.07235946364827,6.07235946364827,5.99493150354508,6.01213771690134,1973705.61998966,0.0,1.0
2003-07-01,42.39,42.39,41.77,42.24,134200,6.07809486810036,6.07809486810036,5.98919609909299,6.05658710140503,935940.968913825,0.0,1.0
2003-07-02,43.0,43.0,42.26,42.26,141900,6.1655597859947,6.1655597859947,6.05945480363107,6.05945480363107,989642.499917078,0.0,1.0
2003-07-03,43.5,43.5,42.75,43.0,150300,6.2372523416458,6.2372523416458,6.12971350816915,6.1655597859947,1048225.98828426,0.0,1.0
2003-07-07,43.92,44.24,43.44,43.5,375600,6.29747408839273,6.34335732400943,6.22864923496767,6.2372523416458,2619518.83698981,0.0,1.0
2003-07-08,43.43,43.93,43.01,43.93,374200,6.22721538385465,6.29890793950575,6.16699363710772,6.29890793950575,2609754.92226195,0.0,1.0
2003-07-09,43.6,43.67,43.15,43.3,242300,6.25159085277602,6.26162781056718,6.18706755269003,6.20857531938536,1689854.67040104,0.0,1.0
2003-07-10,43.35,43.4,43.05,43.35,229500,6.21574457495047,6.22291383051558,6.17272904155981,6.21574457495047,1600584.59288914,0.0,1.0
2003-07-11,43.7,43.707,43.26,43.34,150900,6.26592936390624,6.26693305968536,6.20283991493327,6.21431072383745,1052410.52316763,0.0,1.0
2003-07-14,43.92,44.0,43.6,43.95,193000,6.29747408839273,6.3089448972969,6.25159085277602,6.30177564173179,1346025.38748412,0.0,1.0
2003-07-15,43.7,43.97,43.67,43.8,161600,6.26592936390624,6.30464334395784,6.26162781056718,6.28026787503646,1127034.72858774,0.0,1.0
2003-07-16,44.54,44.54,43.93,44.0,305600,6.38637285740009,6.38637285740009,6.29890793950575,6.3089448972969,2131323.10059661,0.0,1.0
2003-07-17,43.75,44.46,43.68,44.44,197200,6.27309861947135,6.37490204849592,6.2630616616802,6.37203434626987,1375317.13166771,0.0,1.0
2003-07-18,44.2,44.21,43.02,43.67,213300,6.33762191955734,6.33905577067037,6.16842748822075,6.26162781056718,1487602.15103815,0.0,1.0
2003-07-21,43.9,44.25,43.76,44.0,134900,6.29460638616668,6.34479117512245,6.27453247058437,6.3089448972969,940822.926277758,0.0,1.0
2003-07-22,43.5,44.15,43.33,44.1,145600,6.2372523416458,6.33045266399223,6.21287687272443,6.32328340842712,1015447.13169786,0.0,1.0
2003-07-23,43.98,44.12,43.5,43.5,117900,6.30607719507086,6.32615111065317,6.2372523416458,6.2372523416458,822261.104582265,0.0,1.0
2003-07-24,43.45,43.51,43.02,43.5,235300,6.23008308608069,6.23868619275882,6.16842748822075,6.2372523416458,1641035.09676172,0.0,1.0
2003-07-25,43.6,43.6,42.7,43.05,241600,6.25159085277602,6.25159085277602,6.12254425260404,6.17272904155981,1684972.71303711,0.0,1.0
2003-07-28,43.63,43.86,43.45,43.5,140000,6.25589240611509,6.2888709817146,6.23008308608069,6.2372523416458,976391.472786405,0.0,1.0
2003-07-29,44.15,44.16,43.53,43.53,106800,6.33045266399223,6.33188651510526,6.24155389498487,6.24155389498487,744847.209239915,0.0,1.0
2003-07-30,45.2,45.2,44.25,44.3,284200,6.48100703085955,6.48100703085955,6.34479117512245,6.35196043068756,1982074.6897564,0.0,1.0
2003-07-31,43.83,44.16,43.05,43.97,208300,6.40357907075636,6.45179219175452,6.28962078476069,6.42403312208891,1425732.21929805,0.83,1.0
2003-08-01,43.2,43.68,43.0,43.68,149600,6.31153583975986,6.38166401575719,6.28231576642764,6.38166401575719,1023953.62461348,0.0,1.0
2003-08-04,42.65,43.24,41.84,43.24,2241900,6.23118063809625,6.3173798544263,6.11283934110075,6.3173798544263,15344930.6886428,0.0,1.0
2003-08-05,42.53,42.65,42.2,42.65,143400,6.21364859409692,6.23118063809625,6.16543547309875,6.23118063809625,981517.043914259,0.0,1.0
2003-08-06,42.4,42.54,41.93,42.5,245700,6.19465554643097,6.21510959776353,6.12598837410025,6.20926558309708,1681720.62545142,0.0,1.0
2003-08-07,42.67,42.68,41.79,42.2,221200,6.23410264542947,6.23556364909608,6.1055343227677,6.16543547309875,1514027.68559159,0.0,1.0
2003-08-08,42.23,42.62,42.1,42.6,104200,6.16981848409858,6.22679762709642,6.15082543643264,6.22387561976319,713208.340138535,0.0,1.0
2003-08-11,41.68,42.21,41.67,42.2,161500,6.08946328243497,6.16689647676536,6.08800227876836,6.16543547309875,1105404.48111683,0.0,1.0
2003-08-12,41.9,41.96,41.54,41.69,139900,6.12160536310042,6.13037138510008,6.06900923110242,6.09092428610159,957560.90964857,0.0,1.0
2003-08-13,41.75,42.51,41.43,41.8,178500,6.09969030810125,6.21072658676369,6.0529381907697,6.10699532643431,1221762.84755018,0.0,1.0
2003-08-14,42.26,42.35,41.75,41.75,171200,6.17420149509842,6.18735052809792,6.09969030810125,6.09969030810125,1171797.19608174,0.0,1.0
2003-08-15,42.4,42.63,42.14,42.46,117700,6.19465554643097,6.22825863076303,6.15666945109908,6.20342156843064,805610.572306195,0.0,1.0
2003-08-18,42.25,42.5,42.24,42.42,193200,6.17274049143181,6.20926558309708,6.1712794877652,6.19757755376419,1322378.61146607,0.0,1.0
2003-08-19,42.1,42.26,42.02,42.26,168200,6.15082543643264,6.17420149509842,6.13913740709975,6.17420149509842,1151263.36671115,0.0,1.0
2003-08-20,41.77,41.85,41.35,41.85,349000,6.10261231543447,6.11430034476736,6.04125016143681,6.11430034476736,2388768.81677878,0.0,1.0
2003-08-21,42.45,42.46,42.02,42.15,175100,6.20196056476403,6.20342156843064,6.13913740709975,6.1581304547657,1198491.17426351,0.0,1.0
2003-08-22,42.04,42.54,42.03,42.34,135400,6.14205941443297,6.21510959776353,6.14059841076636,6.18588952443131,926760.165592683,0.0,1.0
2003-08-25,41.98,42.21,41.72,42.07,103900,6.13329339243331,6.16689647676536,6.09530729710142,6.14644242543281,711154.957201475,0.0,1.0
2003-08-26,41.91,42.0,41.51,42.0,103500,6.12306636676703,6.13621539976653,6.06462622010259,6.13621539976653,708417.113285396,0.0,1.0
2003-08-27,42.25,42.38,41.82,41.88,63900,6.17274049143181,6.19173353909775,6.10991733376753,6.1186833557672,437370.565593592,0.0,1.0
2003-08-28,41.83,42.0,41.81,42.0,114100,6.11137833743414,6.13621539976653,6.10845633010092,6.13621539976653,780969.977061485,0.0,1.0
2003-08-29,42.05,42.06,41.58,41.68,165700,6.14352041809958,6.1449814217662,6.07485324576886,6.08946328243497,1134151.84223565,0.0,1.0
2003-09-02,43.01,43.07,42.03,42.2,214700,6.28377677009425,6.29254279209391,6.14059841076636,6.16543547309875,1469537.72195531,0.0,1.0
2003-09-03,43.75,43.752,43.17,43.26,142200,6.39189104142347,6.39218324215679,6.30715282876003,6.32030186175952,973303.512166023,0.0,1.0
2003-09-04,43.94,44.0,43.5,43.85,141000,6.41965011108908,6.42841613308874,6.35536594975819,6.40650107808958,965089.980417786,0.0,1.0
2003-09-05,43.54,43.88,43.45,43.85,183400,6.36120996442463,6.41088408908941,6.34806093142514,6.40650107808958,1255301.43552214,0.0,1.0
2003-09-08,43.65,43.79,43.5,43.79,103700,6.37728100475736,6.39773505608991,6.35536594975819,6.39773505608991,709786.035243436,0.0,1.0
2003-09-09,43.39,43.85,43.36,43.6,143000,6.33929490942547,6.40650107808958,6.33491189842564,6.3699759864243,978779.199998181,0.0,1.0
2003-09-10,42.63,43.45,42.49,43.39,125300,6.22825863076303,6.34806093142514,6.20780457943047,6.33929490942547,857629.606711692,0.0,1.0
2003-09-11,42.87,42.98,42.24,42.63,146700,6.26332271876169,6.27939375909441,6.1712794877652,6.22825863076303,1004104.25622191,0.0,1.0
2003-09-12,43.28,43.4,42.64,42.7,196200,6.32322386909275,6.34075591309208,6.22971963442964,6.23848565642931,1342912.44083666,0.0,1.0
2003-09-15,44.13,44.4,44.0,44.0,365600,6.44740918075469,6.48685627975319,6.42841613308874,6.42841613308874,2502389.33929605,0.0,1.0
2003-09-16,43.93,44.31,43.8,44.11,144900,6.41818910742247,6.47370724675369,6.39919605975652,6.44448717342147,991783.958599555,0.0,1.0
2003-09-17,43.7,44.13,43.7,44.1,154600,6.38458602309041,6.44740918075469,6.38458602309041,6.44302616975486,1058176.67356447,0.0,1.0
2003-09-18,44.22,44.23,43.8,43.9,131200,6.46055821375419,6.4620192174208,6.39919605975652,6.41380609642263,898012.804473855,0.0,1.0
2003-09-19,44.91,45.0,44.15,44.22,326900,6.56136746675035,6.57451649974985,6.45033118808791,6.46055821375419,2237502.94041542,0.0,1.0
2003-09-22,44.97,45.41,44.65,44.9,280200,6.57013348875002,6.63441765008091,6.52338137141846,6.55990646308374,1917859.66321322,0.0,1.0
2003-09-23,45.38,45.4,44.93,44.95,159400,6.63003463908107,6.6329566464143,6.56428947408357,6.5672114814168,1091030.80055741,0.0,1.0
2003-09-24,44.8,45.4,44.8,45.38,127500,6.54529642641763,6.6329566464143,6.54529642641763,6.63003463908107,872687.748250126,0.0,1.0
2003-09-25,45.38,45.42,44.56,44.95,173500,6.63003463908107,6.63587865374752,6.51023233841897,6.5672114814168,1187539.79859919,0.0,1.0
2003-09-26,45.12,45.38,45.0,45.31,127300,6.59204854374919,6.63003463908107,6.57451649974985,6.6198076134148,871318.826292086,0.0,1.0
2003-09-29,45.6,45.601,44.95,45.12,110800,6.66217671974652,6.66232282011318,6.5672114814168,6.59204854374919,758382.764753835,0.0,1.0
2003-09-30,46.7,46.71,45.55,45.55,369400,6.82288712307374,6.82434812674035,6.65487170141346,6.65487170141346,2528398.8564988,0.0,1.0
2003-10-01,46.69,46.8,46.1,46.69,297800,6.82142611940712,6.83749715973985,6.73522690307707,6.82142611940712,2038324.79552069,0.0,1.0
2003-10-02,47.0,47.15,46.6,46.69,182600,6.86671723307207,6.88863228807123,6.80827708640763,6.82142611940712,1249825.74768998,0.0,1.0
2003-10-03,47.53,47.85,47.25,47.35,230100,6.94415042740246,6.99090254473401,6.90324232473735,6.91785236140346,1574944.71272434,0.0,1.0
2003-10-06,48.05,48.05,47.4,47.53,175000,7.02012261806623,7.02012261806623,6.92515737973651,6.94415042740246,1197806.71328449,0.0,1.0
2003-10-07,47.82,47.99,47.62,47.7,223400,6.98651953373418,7.01135659606657,6.95729946040195,6.96898748973484,1529085.82713002,0.0,1.0
2003-10-08,47.7,47.7,47.44,47.62,123300,6.96898748973484,6.96898748973484,6.93100139440295,6.95729946040195,843940.387131299,0.0,1.0
2003-10-09,48.0,48.0,47.6,47.67,202500,7.01281759973318,7.01281759973318,6.95437745306873,6.96460447873501,1386033.48251491,0.0,1.0
2003-10-10,48.0,48.01,47.6,47.9,109200,7.01281759973318,7.01427860339979,6.95437745306873,6.99820756306706,747431.389089519,0.0,1.0
2003-10-13,47.91,48.19,47.85,47.85,124500,6.99966856673368,7.04057666939879,6.99090254473401,6.99090254473401,852153.918879534,0.0,1.0
2003-10-14,47.97,47.98,47.5,47.8,150800,7.00843458873334,7.00989559239995,6.93976741640262,6.98359752640095,1032167.15636172,0.0,1.0
2003-10-15,47.78,47.94,47.66,47.9,163700,6.98067551906773,7.00405157773351,6.9631434750684,6.99820756306706,1120462.62265526,0.0,1.0
2003-10-16,47.78,47.85,47.5,47.78,151300,6.98067551906773,6.99090254473401,6.93976741640262,6.98067551906773,1035589.46125682,0.0,1.0
2003-10-17,47.6,47.8,47.5,47.78,117400,6.95437745306873,6.98359752640095,6.93976741640262,6.98067551906773,803557.189369136,0.0,1.0
2003-10-20,47.65,47.79,47.61,47.72,105700,6.96168247140179,6.98213652273434,6.95583845673534,6.97190949706807,723475.25482383,0.0,1.0
2003-10-21,47.77,47.8,47.57,47.6,87500,6.97921451540112,6.98359752640095,6.9499944420689,6.95437745306873,598903.356642244,0.0,1.0
2003-10-22,47.65,47.85,47.6,47.85,405300,6.96168247140179,6.99090254473401,6.95437745306873,6.99090254473401,2774120.34796687,0.0,1.0
2003-10-23,47.35,47.75,47.35,47.57,107900,6.91785236140346,6.9762925080679,6.91785236140346,6.9499944420689,738533.396362263,0.0,1.0
2003-10-24,46.9,47.45,46.84,47.3,117300,6.85210719640596,6.93246239806957,6.84334117440629,6.9105473430704,802872.728390116,0.0,1.0
2003-10-27,47.23,47.96,46.93,47.0,121900,6.90032031740412,7.00697358506673,6.85649020740579,6.86671723307207,834357.933425023,0.0,1.0
2003-10-28,47.8,47.87,47.25,47.3,135100,6.98359752640095,6.99382455206723,6.90324232473735,6.9105473430704,924706.782655624,0.0,1.0
2003-10-29,48.02,48.29,47.8,47.92,216800,7.0157396070664,7.0551867060649,6.98359752640095,7.00112957040029,1483911.40251472,0.0,1.0
2003-10-30,48.17,48.35,47.7,48.0,306800,7.03765466206556,7.06395272806456,6.96898748973484,7.01281759973318,2099926.28363246,0.0,1.0
2003-10-31,46.63,47.42,46.24,47.4,238100,6.93392340173618,7.05139712010143,6.87593004710017,7.04842310191497,1601200.69933568,0.83,1.0
2003-11-03,46.62,47.3,46.29,46.75,258800,6.93243639264295,7.03355301098266,6.88336509256632,6.95176751085495,1740406.30402383,0.0,1.0
2003-11-04,47.0,47.0,46.24,46.65,2012800,6.98894273818572,6.98894273818572,6.87593004710017,6.93689741992264,13535895.7061019,0.0,1.0
2003-11-05,46.68,46.7,46.2,46.5,280800,6.94135844720233,6.9443324653888,6.86998201072725,6.91459228352417,1888354.28968273,0.0,1.0
2003-11-06,46.25,46.74,46.09,46.68,454700,6.8774170561934,6.95028050176172,6.8536249107017,6.94135844720233,3057815.86723198,0.0,1.0
2003-11-07,46.53,46.67,46.3,46.3,228400,6.91905331080387,6.9398714381091,6.88485210165955,6.88485210165955,1535969.08747698,0.0,1.0
2003-11-10,46.4,46.69,46.2,46.6,179200,6.89972219259186,6.94284545629556,6.86998201072725,6.92946237445649,1205103.59227616,0.0,1.0
2003-11-11,46.57,46.57,46.2,46.4,218500,6.92500134717679,6.92500134717679,6.86998201072725,6.89972219259186,1469392.49393047,0.0,1.0
2003-11-12,47.35,47.35,46.31,46.4,290000,7.04098805644881,7.04098805644881,6.88633911075279,6.89972219259186,1950223.44732191,0.0,1.0
2003-11-13,46.95,47.25,46.53,47.25,190300,6.98150769271957,7.0261179655165,6.91905331080387,7.0261179655165,1279750.07594952,0.0,1.0
2003-11-14,47.07,47.87,46.8,46.8,136900,6.99935180183834,7.11831252929682,6.9592025563211,6.9592025563211,920639.965304723,0.0,1.0
2003-11-17,46.8,47.2,46.61,47.19,211900,6.9592025563211,7.01868292005035,6.93094938354972,7.01719591095711,1425008.0982328,0.0,1.0
2003-11-18,46.43,46.85,46.4,46.8,151300,6.90418321987156,6.96663760178726,6.89972219259186,6.9592025563211,1017478.64682691,0.0,1.0
2003-11-19,46.25,46.5,45.86,46.48,310600,6.8774170561934,6.91459228352417,6.81942370155739,6.91161826533771,2088756.56116616,0.0,1.0
2003-11-20,45.4,46.12,45.29,46.1,463400,6.75102128326876,6.8580859379814,6.73466418324322,6.85511191979493,3116322.57065163,0.0,1.0
2003-11-21,45.03,45.7,43.8,45.65,407400,6.69600194681922,6.7956315560657,6.5130998283518,6.78819651059954,2739727.69806533,0.0,1.0
2003-11-24,45.5,45.55,45.05,45.28,203200,6.76589137420107,6.77332641966723,6.69897596500568,6.73317717414999,1366501.39481315,0.0,1.0
2003-11-25,46.05,46.16,45.5,45.63,167200,6.84767687432878,6.86403397435432,6.76589137420107,6.78522249241308,1124404.69100767,0.0,1.0
2003-11-26,46.65,46.65,46.08,46.08,131500,6.93689741992264,6.93689741992264,6.85213790160847,6.85213790160847,884325.459733901,0.0,1.0
2003-11-28,46.84,46.84,46.41,46.65,84800,6.96515059269403,6.96515059269403,6.90120920168509,6.93689741992264,570272.235630683,0.0,1.0
2003-12-01,47.65,47.65,46.9,46.95,213500,7.08559832924574,7.08559832924574,6.97407264725341,6.98150769271957,1435767.95173527,0.0,1.0
2003-12-02,47.69,47.74,47.31,47.65,152800,7.09154636561866,7.09898141108482,7.03504002007589,7.08559832924574,1027566.00948548,0.0,1.0
2003-12-03,46.8,47.55,46.8,47.44,183700,6.9592025563211,7.07072823831343,6.9592025563211,7.05437113828789,1235365.68025185,0.0,1.0
2003-12-04,47.4,47.5,46.9,47.1,152800,7.04842310191497,7.06329319284727,6.97407264725341,7.00381282911804,1027566.00948548,0.0,1.0
2003-12-05,48.17,48.3,47.4,47.4,197700,7.16292280209375,7.18225392030576,7.04842310191497,7.04842310191497,1329514.39839842,0.0,1.0
2003-12-08,48.55,48.64,48.11,48.17,160100,7.21942914763653,7.23281222947561,7.15400074753437,7.16292280209375,1076657.84109048,0.0,1.0
2003-12-09,49.25,49.25,48.51,48.61,246400,7.3235197841627,7.3235197841627,7.21348111126361,7.22835120219592,1657017.43937972,0.0,1.0
2003-12-10,48.67,49.01,48.56,48.6,105300,7.2372732567553,7.28783156592516,7.22091615672976,7.22686419310269,708132.858631025,0.0,1.0
2003-12-11,48.9,49.18,48.6,48.65,128800,7.27147446589962,7.31311072051008,7.22686419310269,7.23429923856884,866168.20694849,0.0,1.0
2003-12-12,48.9,49.24,48.84,48.91,213500,7.27147446589962,7.32203277506947,7.26255241134023,7.27296147499285,1435767.95173527,0.0,1.0
2003-12-15,49.0,49.1508,48.88,49.0,133800,7.28634455683193,7.30876865395785,7.26850044771315,7.28634455683193,899792.749143695,0.0,1.0
2003-12-16,49.4,49.4,48.9,49.0,134300,7.34582492056117,7.34582492056117,7.27147446589962,7.28634455683193,903155.203363216,0.0,1.0
2003-12-17,49.4,49.51,49.15,49.35,124200,7.34582492056117,7.36218202058671,7.30864969323039,7.33838987509501,835233.628128901,0.0,1.0
2003-12-18,49.4,49.44,49.26,49.4,138900,7.34582492056117,7.35177295693409,7.32500679325593,7.34582492056117,934089.782182804,0.0,1.0
2003-12-19,49.33,49.43,49.25,49.4,117100,7.33541585690855,7.35028594784086,7.3235197841627,7.34582492056117,787486.778211709,0.0,1.0
2003-12-22,50.17,50.17,49.0,49.1,126200,7.46032462073995,7.46032462073995,7.28634455683193,7.30121464776424,848683.445006984,0.0,1.0
2003-12-23,49.98,50.41,49.7,50.17,167800,7.43207144796856,7.4960128389775,7.3904351933581,7.46032462073995,1128439.63607109,0.0,1.0
2003-12-24,50.1,50.34,50.09,50.14,78400,7.44991555708734,7.48560377532488,7.44842854799411,7.45586359346026,527232.82162082,0.0,1.0
2003-12-26,50.46,50.5,50.12,50.14,43400,7.50344788444365,7.50939592081658,7.4528895752738,7.45586359346026,291861.026254383,0.0,1.0
2003-12-29,51.03,51.07,50.4,50.4,133500,7.58820740275782,7.59415543913074,7.49452582988427,7.49452582988427,897775.276611983,0.0,1.0
2003-12-30,51.26,51.7,50.9,51.0,129200,7.62240861190213,7.6878370120043,7.56887628454582,7.58374637547813,868858.170324107,0.0,1.0
2003-12-31,50.8,51.61,50.79,51.27,206300,7.55400619361351,7.67445393016522,7.55251918452028,7.62389562099536,1387348.61097417,0.0,1.0
2004-01-02,50.6,50.9,50.53,50.84,158300,7.52426601174889,7.56887628454582,7.51385694809627,7.55995422998643,1064553.0059002,0.0,1.0
2004-01-05,50.9,51.63,50.6,50.6,276300,7.56887628454582,7.67742794835168,7.52426601174889,7.52426601174889,1858092.20170705,0.0,1.0
2004-01-06,51.68,51.68,50.76,51.0,121800,7.68486299381784,7.68486299381784,7.54805815724058,7.58374637547813,819093.847875202,0.0,1.0
2004-01-07,51.46,52.1,51.36,51.68,189000,7.65214879376675,7.74731737573354,7.63727870283444,7.68486299381784,1271007.69497876,0.0,1.0
2004-01-08,51.3,51.73,51.15,51.49,113900,7.62835664827506,7.69229803928399,7.60605151187659,7.65660982104645,765967.071206778,0.0,1.0
2004-01-09,52.0,52.11,51.15,51.42,143500,7.73244728480123,7.74880438482677,7.60605151187659,7.64620075739383,965024.361002394,0.0,1.0
2004-01-12,52.3,52.47,51.81,52.0,104000,7.77705755759816,7.80233671218308,7.70419411202984,7.73244728480123,699390.477660271,0.0,1.0
2004-01-13,52.9,52.9,52.2,52.3,153500,7.86627810319202,7.86627810319202,7.76218746666585,7.77705755759816,1032273.4453928,0.0,1.0
2004-01-14,53.1,53.19,52.4,52.75,134200,7.89601828505664,7.90940136689572,7.79192764853047,7.84397296679355,902482.712519312,0.0,1.0
2004-01-15,52.66,53.59,52.63,53.35,463700,7.83058988495447,7.96888173062496,7.82612885767478,7.93319351238741,3118340.04318335,0.0,1.0
2004-01-16,52.0,52.95,52.0,52.95,175100,7.73244728480123,7.87371314865817,7.73244728480123,7.87371314865817,1177531.46767609,0.0,1.0
2004-01-20,51.74,52.21,51.11,51.25,199100,7.69378504837722,7.76367447575908,7.60010347550367,7.6209216028089,1338929.27021308,0.0,1.0
2004-01-21,52.66,52.66,51.3,51.75,150700,7.83058988495447,7.83058988495447,7.62835664827506,7.69527205747045,1013443.70176349,0.0,1.0
2004-01-22,54.29,54.5,52.98,52.98,271900,8.07297236715113,8.10419955810898,7.87817417593787,7.87817417593787,1828502.60457527,0.0,1.0
2004-01-23,53.55,54.28,52.83,54.28,272800,7.96293369425203,8.0714853580579,7.8558690395394,8.0714853580579,1834555.02217041,0.0,1.0
2004-01-26,54.45,54.5,53.71,54.15,181200,8.09676451264282,8.10419955810898,7.98672583974373,8.05215423984589,1218553.40915424,0.0,1.0
2004-01-27,55.95,55.99,54.4,54.45,253200,8.31981587662747,8.3257639130004,8.08932946717667,8.09676451264282,1702746.8167652,0.0,1.0
2004-01-28,55.89,56.13,55.0,55.8,373700,8.31089382206809,8.34658204030563,8.17855001277053,8.29751074022901,2513098.28366965,0.0,1.0
2004-01-29,55.5,55.94,54.79,55.87,327500,8.25290046743208,8.31832886753424,8.14732282181268,8.30791980388163,2202407.51378595,0.0,1.0
2004-01-30,56.23,56.23,55.25,55.52,314500,8.36145213123794,8.36145213123794,8.21572524010131,8.25587448561854,2114983.70407842,0.0,1.0
2004-02-02,56.48,56.6,55.03,55.39,248900,8.52279261785351,8.54090053418039,8.30398862890366,8.35831237788431,1649444.33477727,0.835,1.0
2004-02-03,56.0,56.6,55.98,56.41,270100,8.45036095254597,8.54090053418039,8.44734296649149,8.51222966666282,1789935.37494311,0.0,1.0
2004-02-04,54.75,56.01,54.5,56.01,3993400,8.26173682414093,8.45186994557321,8.22401199845992,8.45186994557321,26464005.650862,0.0,1.0
2004-02-05,55.25,55.55,54.72,54.75,193200,8.33718647550294,8.38245626632015,8.2572098450592,8.26173682414093,1280324.00754909,0.0,1.0
2004-02-06,56.9,56.9,55.0,55.5,218500,8.5861703249976,8.5861703249976,8.29946164982194,8.37491130118395,1447985.48472814,0.0,1.0
2004-02-09,56.34,56.8,55.4,56.75,856800,8.50166671547214,8.5710803947252,8.35982137091155,8.563535429589,5677958.64217423,0.0,1.0
2004-02-10,56.4,56.5,55.94,56.24,168400,8.51072067363558,8.52581060390799,8.44130699438253,8.48657678519974,1115975.99829848,0.0,1.0
2004-02-11,56.75,56.75,56.17,56.64,212600,8.563535429589,8.563535429589,8.47601383400906,8.54693650628935,1408886.56317255,0.0,1.0
2004-02-12,56.2,56.85,56.0,56.85,226600,8.48054081309078,8.5786253598614,8.45036095254597,8.5786253598614,1501663.66516886,0.0,1.0
2004-02-13,56.18,56.66,56.0,56.6,130100,8.4775228270363,8.54995449234383,8.45036095254597,8.54090053418039,862164.354980003,0.0,1.0
2004-02-17,56.02,56.5,55.75,56.18,175300,8.45337893860045,8.52581060390799,8.41263612686496,8.4775228270363,1161701.85571095,0.0,1.0
2004-02-18,55.25,56.05,55.2,56.02,238400,8.33718647550294,8.45790591768217,8.32964151036674,8.45337893860045,1579861.50828004,0.0,1.0
2004-02-19,55.25,55.39,55.09,55.26,314000,8.33718647550294,8.35831237788431,8.3130425870671,8.33869546853018,2080857.85906012,0.0,1.0
2004-02-20,55.3,55.97,55.19,55.95,208100,8.34473144063914,8.44583397346425,8.3281325173395,8.44281598740977,1379065.35181659,0.0,1.0
2004-02-23,55.5,55.5,55.2,55.4,123300,8.37491130118395,8.37491130118395,8.32964151036674,8.35982137091155,817101.191153224,0.0,1.0
2004-02-24,55.82,55.94,55.1,55.6,230900,8.42319907805564,8.44130699438253,8.31455158009434,8.39000123145636,1530159.48935344,0.0,1.0
2004-02-25,56.65,56.65,55.7,55.7,154800,8.54844549931659,8.54844549931659,8.40509116172876,8.40509116172876,1025849.67064492,0.0,1.0
2004-02-26,56.04,56.4,56.02,56.4,113300,8.45639692465493,8.51072067363558,8.45337893860045,8.51072067363558,750831.83258443,0.0,1.0
2004-02-27,55.68,56.2,55.5,56.04,156700,8.40207317567428,8.48054081309078,8.37491130118395,8.45639692465493,1038440.84877299,0.0,1.0
2004-03-01,56.7,56.7,55.66,55.68,155600,8.5559904644528,8.5559904644528,8.3990551896198,8.40207317567428,1031151.21933043,0.0,1.0
2004-03-02,28.74,29.05,28.2,28.3,186250,8.67369192057754,8.76724948826644,8.51072067363558,8.54090053418039,617133.401671889,0.0,2.0
2004-03-03,29.09,29.15,28.75,28.75,558400,8.77932143248437,8.79742934881125,8.67670990663202,8.67670990663202,1850240.49124071,0.0,1.0
2004-03-04,28.94,29.67,28.79,29.67,259800,8.73405164166716,8.95436462364425,8.68878185084995,8.95436462364425,860838.967808627,0.0,1.0
2004-03-05,28.8,29.05,28.65,28.9,252400,8.69179983690443,8.76724948826644,8.64653004608722,8.72197969744923,836319.305138173,0.0,1.0
2004-03-08,28.75,28.89,28.65,28.75,231800,8.67670990663202,8.71896171139475,8.64653004608722,8.67670990663202,768061.865812317,0.0,1.0
2004-03-09,28.7,28.87,28.54,28.6,246700,8.66161997635962,8.71292573928579,8.61333219948793,8.63144011581481,817432.537946067,0.0,1.0
2004-03-10,28.21,28.75,28.21,28.6,283800,8.51373865969006,8.67670990663202,8.51373865969006,8.63144011581481,940362.19809118,0.0,1.0
2004-03-11,27.42,28.25,27.19,28.0,528300,8.27531776138609,8.52581060390799,8.20590408213303,8.45036095254597,1750505.10659468,0.0,1.0
2004-03-12,27.96,27.96,27.43,27.5,491300,8.43828900832805,8.43828900832805,8.27833574744057,8.29946164982194,1627906.79324241,0.0,1.0
2004-03-15,27.52,27.99,27.32,27.99,412900,8.3054976219309,8.44734296649149,8.24513790084128,8.44734296649149,1368130.90765274,0.0,1.0
2004-03-16,27.54,27.58,27.32,27.46,510400,8.31153359403986,8.32360553825778,8.24513790084128,8.28738970560401,1691194.03067561,0.0,1.0
2004-03-17,27.87,27.87,27.45,27.7,616100,8.41112713383772,8.41112713383772,8.28437171954953,8.35982137091155,2041427.59071168,0.0,1.0
2004-03-18,28.13,28.15,27.8,28.04,280600,8.48959477125422,8.49563074336318,8.39000123145636,8.46243289676389,929759.100720172,0.0,1.0
2004-03-19,28.09,28.46,28.03,28.29,274000,8.4775228270363,8.58918831105208,8.45941491070941,8.53788254812591,907890.21239247,0.0,1.0
2004-03-22,28.39,28.7,28.03,28.09,329200,8.56806240867072,8.66161997635962,8.45941491070941,8.4775228270363,1090793.64204234,0.0,1.0
2004-03-23,28.65,28.65,28.15,28.25,273400,8.64653004608722,8.64653004608722,8.49563074336318,8.52581060390799,905902.131635406,0.0,1.0
2004-03-24,28.12,28.61,28.07,28.6,240000,8.48657678519974,8.63445810186929,8.47148685492733,8.63144011581481,795232.302825522,0.0,1.0
2004-03-25,28.2,28.49,27.96,28.12,402400,8.51072067363558,8.59824226921552,8.43828900832805,8.48657678519974,1333339.49440413,0.0,1.0
2004-03-26,28.03,28.15,27.87,28.0,356200,8.45941491070941,8.49563074336318,8.41112713383772,8.45036095254597,1180257.27611021,0.0,1.0
2004-03-29,28.68,28.68,28.05,28.15,282800,8.65558400425066,8.65558400425066,8.46545088281837,8.49563074336318,937048.73016274,0.0,1.0
2004-03-30,28.5,28.68,28.41,28.68,391200,8.60126025527001,8.65558400425066,8.57409838077968,8.65558400425066,1296228.6536056,0.0,1.0
2004-03-31,28.3,28.68,28.2,28.68,657100,8.54090053418039,8.65558400425066,8.51072067363558,8.65558400425066,2177279.77577771,0.0,1.0
2004-04-01,28.6,28.6,28.25,28.35,462800,8.63144011581481,8.63144011581481,8.52581060390799,8.5559904644528,1533472.95728188,0.0,1.0
2004-04-02,28.15,28.65,28.13,28.6,394000,8.49563074336318,8.64653004608722,8.48959477125422,8.63144011581481,1305506.36380523,0.0,1.0
2004-04-05,26.09,27.45,25.5,27.25,1671600,7.87392561614016,8.28437171954953,7.69586443892579,8.22401199845992,5538792.98917975,0.0,1.0
2004-04-06,24.6,25.16,22.8,25.0,2524400,7.42424569402253,7.59325291307345,6.881008204216,7.54496513620176,8364518.43855311,0.0,1.0
2004-04-07,25.61,26.17,24.11,24.11,1385900,7.72906228552508,7.898069504576,7.27636437735298,7.27636437735298,4592135.20202454,0.0,1.0
2004-04-08,25.12,25.89,25.09,25.61,706600,7.58118096885553,7.81356589505054,7.57212701069209,7.72906228552508,2341296.43823547,0.0,1.0
2004-04-12,23.96,24.45,23.39,23.5,1407300,7.23109458653577,7.37897590320532,7.05906938143037,7.09226722802965,4663043.41569315,0.0,1.0
2004-04-13,23.4,24.43,22.4,22.5,1501500,7.06208736748485,7.37293993109636,6.76028876203678,6.79046862258158,4975172.09455217,0.0,1.0
2004-04-14,23.5,24.02,22.9,23.4,1022200,7.09226722802965,7.24920250286265,6.91118806476081,7.06208736748485,3387026.91645104,0.0,1.0
2004-04-15,24.29,24.47,23.6,23.6,687300,7.33068812633363,7.38501187531428,7.12244708857446,7.12244708857446,2277346.50721659,0.0,1.0
2004-04-16,24.83,25.3,24.5,25.0,758000,7.49365937327559,7.63550471783618,7.39406583347772,7.54496513620176,2511608.68975727,0.0,1.0
2004-04-19,24.95,25.0,24.5,24.84,391200,7.52987520592935,7.54496513620176,7.39406583347772,7.49667735933007,1296228.6536056,0.0,1.0
2004-04-20,23.69,25.0,23.69,24.95,619400,7.14960896306479,7.54496513620176,7.14960896306479,7.52987520592935,2052362.03487553,0.0,1.0
2004-04-21,23.32,23.8,23.02,23.5,691900,7.037943479049,7.18280680966407,6.94740389741458,7.09226722802965,2292588.45968741,0.0,1.0
2004-04-22,24.02,24.12,23.45,23.45,579000,7.24920250286265,7.27938236340746,7.07717729775725,7.07717729775725,1918497.93056657,0.0,1.0
2004-04-23,23.75,24.75,23.74,24.75,454000,7.16771687939167,7.46951548483974,7.16469889333719,7.46951548483974,1504314.43951161,0.0,1.0
2004-04-26,23.99,24.15,23.76,23.8,326300,7.24014854469921,7.2884363215709,7.17073486544615,7.18280680966407,1081184.58504987,0.0,1.0
2004-04-27,23.97,23.97,23.51,23.65,693700,7.23411257259025,7.23411257259025,7.09528521408413,7.13753701884686,2298552.7019586,0.0,1.0
2004-04-28,23.95,24.13,23.9,23.9,403100,7.22807660048128,7.28240034946194,7.21298667020888,7.21298667020888,1335658.92195403,0.0,1.0
2004-04-29,23.7,24.27,23.5,23.8,698300,7.15262694911927,7.32465215422467,7.09226722802965,7.18280680966407,2313794.65442942,0.0,1.0
2004-04-30,23.9,24.1,23.74,23.9,899600,7.21298667020888,7.2733463912985,7.16469889333719,7.21298667020888,2980795.74842433,0.0,1.0
2004-05-03,24.04,24.04,23.64,23.91,604900,7.25523847497161,7.25523847497161,7.13451903279238,7.21600465626336,2004316.74991316,0.0,1.0
2004-05-04,23.87,24.1,23.28,23.68,708600,7.32993362982001,7.40056139416264,7.14875806041935,7.27158895492827,2307562.77671989,0.4175,1.0
2004-05-05,23.59,23.99,23.52,23.9,299600,7.24395200366376,7.36678289817269,7.2224565971247,7.33914594690818,975650.307515214,0.0,1.0
2004-05-06,23.18,23.6,22.8,23.6,499800,7.11805033679212,7.24702277602649,7.00136098700864,7.24702277602649,1627603.55038753,0.0,1.0
2004-05-07,22.14,23.1,22.09,22.85,633400,6.79869001106892,7.09348415789033,6.7833361492553,7.01671484882226,2062673.24692969,0.0,1.0
2004-05-10,21.68,22.02,20.0,21.5,1147600,6.65743448238365,6.76184074271624,6.14154472544617,6.60216057985464,3737170.53706429,0.0,1.0
2004-05-11,22.05,22.38,21.62,21.66,449800,6.77105305980441,6.87238854777427,6.63900984820732,6.65129293765821,1464778.06515468,0.0,1.0
2004-05-12,21.91,22.07,21.56,22.0,535800,6.72806224672628,6.77719460452985,6.62058521403098,6.75569919799079,1744837.89975518,0.0,1.0
2004-05-13,21.8,22.02,21.5,21.5,548600,6.69428375073633,6.76184074271624,6.60216057985464,6.60216057985464,1786521.22397479,0.0,1.0
2004-05-14,22.0,22.19,21.65,21.8,482800,6.75569919799079,6.81404387288253,6.64822216529548,6.69428375073633,1572242.88540836,0.0,1.0
2004-05-17,22.01,22.29,21.76,22.2,540800,6.75876997035352,6.84475159650976,6.68200066128544,6.81711464524525,1761120.44827846,0.0,1.0
2004-05-18,22.42,22.61,21.95,22.61,770200,6.88467163722516,6.9430163121169,6.74034533617718,6.9430163121169,2508163.77452676,0.0,1.0
2004-05-19,22.0,22.87,21.8,22.68,429500,6.75569919799079,7.0228563935477,6.69428375073633,6.96451171865596,1398670.91815015,0.0,1.0
2004-05-20,22.58,22.58,22.0,22.45,283800,6.93380399502873,6.93380399502873,6.75569919799079,6.89388395431333,924197.454181635,0.0,1.0
2004-05-21,22.27,22.76,22.24,22.73,574400,6.83861005178432,6.98907789755775,6.82939773469615,6.97986558046958,1870539.17435493,0.0,1.0
2004-05-24,22.5,23.27,22.28,23.27,591900,6.90923781612695,7.14568728805662,6.84168082414704,7.14568728805662,1927528.09418643,0.0,1.0
2004-05-25,23.15,23.17,22.5,22.99,681900,7.10883801970395,7.11497956442939,6.90923781612695,7.05970566190038,2220613.96760555,0.0,1.0
2004-05-26,23.48,23.5,22.87,23.43,325000,7.21017350767381,7.21631505239926,7.0228563935477,7.19481964586019,1058365.6540135,0.0,1.0
2004-05-27,23.65,23.8,23.28,23.75,388300,7.2623766378401,7.30843822328095,7.14875806041935,7.29308436146733,1264502.71831828,0.0,1.0
2004-05-28,24.03,24.03,23.55,23.99,277400,7.37906598762358,7.37906598762358,7.23166891421287,7.36678289817269,903355.79207183,0.0,1.0
2004-06-01,23.47,24.04,23.36,24.03,382800,7.20710273531109,7.3821367599863,7.17332423932113,7.37906598762358,1246591.91494267,0.0,1.0
2004-06-02,23.85,23.95,23.71,23.73,450300,7.32379208509456,7.35449980872179,7.28080127201644,7.28694281674189,1466406.32000701,0.0,1.0
2004-06-03,23.69,24.0,23.53,23.99,285900,7.27465972729099,7.36985367053541,7.22552736948743,7.36678289817269,931036.124561415,0.0,1.0
2004-06-04,23.53,24.02,23.44,23.97,301200,7.22552736948743,7.37599521526086,7.19789041822292,7.36064135344724,980860.723042664,0.0,1.0
2004-06-07,23.93,24.1,23.68,23.73,246900,7.34835826399635,7.40056139416264,7.27158895492827,7.28694281674189,804032.246079794,0.0,1.0
2004-06-08,23.82,24.05,23.71,24.05,266400,7.31457976800639,7.38520753234903,7.28080127201644,7.38520753234903,867534.185320604,0.0,1.0
2004-06-09,23.68,24.1,23.62,23.85,299400,7.27158895492827,7.40056139416264,7.25316432075193,7.32379208509456,974999.005574283,0.0,1.0
2004-06-10,23.71,23.98,23.58,23.98,235100,7.28080127201644,7.36371212580996,7.24088123130104,7.36371212580996,765605.431564842,0.0,1.0
2004-06-14,23.22,23.79,23.19,23.72,308900,7.13033342624301,7.30536745091822,7.12112110915484,7.28387204437916,1005935.84776852,0.0,1.0
2004-06-15,23.46,23.57,23.25,23.28,406800,7.20403196294836,7.23781045893832,7.13954574333118,7.14875806041935,1324748.14785444,0.0,1.0
2004-06-16,23.84,23.98,23.49,23.7,348400,7.32072131273184,7.36371212580996,7.21324428003653,7.27773049965372,1134567.98110247,0.0,1.0
2004-06-17,23.86,23.97,23.58,23.77,332600,7.32686285745729,7.36064135344724,7.24088123130104,7.29922590619278,1083115.12776889,0.0,1.0
2004-06-18,24.07,24.12,23.85,23.94,234900,7.39134907707447,7.40670293888809,7.32379208509456,7.35142903635907,764954.129623911,0.0,1.0
2004-06-21,24.39,24.39,23.94,24.01,228900,7.48961379268161,7.48961379268161,7.35142903635907,7.37292444289813,745415.071395969,0.0,1.0
2004-06-22,24.05,24.5,24.01,24.5,267900,7.38520753234903,7.52339228867156,7.37292444289813,7.52339228867156,872418.949877589,0.0,1.0
2004-06-23,24.38,24.38,24.06,24.3,192500,7.48654302031889,7.48654302031889,7.38827830471175,7.4619768414171,626878.118146457,0.0,1.0
2004-06-24,24.3,24.4,24.26,24.37,273700,7.4619768414171,7.49268456504433,7.44969375196621,7.48347224795616,891306.7061646,0.0,1.0
2004-06-25,24.3,24.48,24.08,24.31,384700,7.4619768414171,7.51725074394612,7.39441984943719,7.46504761377983,1252779.28338152,0.0,1.0
2004-06-28,24.28,24.5,24.16,24.48,290800,7.45583529669166,7.52339228867156,7.41898602833898,7.51725074394612,946993.022114233,0.0,1.0
2004-06-29,23.82,24.32,23.72,24.22,437400,7.31457976800639,7.46811838614255,7.28387204437916,7.43741066251532,1424397.34481694,0.0,1.0
2004-06-30,24.04,24.07,23.66,23.76,1040700,7.3821367599863,7.39134907707447,7.26544741020282,7.29615513383006,3389049.64963646,0.0,1.0
2004-07-01,24.18,24.46,23.83,24.15,323300,7.42512757306443,7.51110919922067,7.31765054036912,7.41591525597626,1052829.58751558,0.0,1.0
2004-07-02,24.97,24.97,24.25,24.25,441100,7.66771858971955,7.66771858971955,7.44662297960349,7.44662297960349,1436446.43072417,0.0,1.0
2004-07-06,24.84,25.12,24.53,25.06,283900,7.62779854900415,7.7137801751604,7.53260460575973,7.69535554098406,924523.1051521,0.0,1.0
2004-07-07,25.41,25.41,24.91,24.94,328700,7.80283257367936,7.80283257367936,7.64929395554321,7.65850627263138,1070414.73992073,0.0,1.0
2004-07-08,24.99,25.5,24.99,25.5,328200,7.673860134445,7.83046952494387,7.673860134445,7.83046952494387,1068786.4850684,0.0,1.0
2004-07-09,25.05,25.61,24.8,25.5,271900,7.69228476862133,7.86424802093383,7.61551545955326,7.83046952494387,885444.988696218,0.0,1.0
2004-07-12,25.3,25.3,24.81,24.89,229500,7.76905407768941,7.76905407768941,7.61858623191598,7.64315241081776,747368.977218764,0.0,1.0
2004-07-13,24.85,25.6,24.8,25.46,241600,7.63086932136687,7.8611772485711,7.61551545955326,7.81818643549298,786772.744645113,0.0,1.0
2004-07-14,25.3,25.34,24.88,25.1,250500,7.76905407768941,7.7813371671403,7.64008163845504,7.70763863043495,815755.681016559,0.0,1.0
2004-07-15,25.55,25.55,25.33,25.45,279600,7.84582338675749,7.84582338675749,7.77826639477758,7.81511566313026,910520.113422075,0.0,1.0
2004-07-16,25.74,25.95,25.62,25.9,324400,7.90416806164923,7.96865428126641,7.86731879329655,7.9533004194528,1056411.7481907,0.0,1.0
2004-07-19,25.8,26.0,25.77,26.0,326800,7.92259269582557,7.98400814308003,7.9133803787374,7.98400814308003,1064227.37148188,0.0,1.0
2004-07-20,25.8,26.14,25.73,26.05,482400,7.92259269582557,8.02699895615815,7.9010972892865,7.99936200489364,1570940.2815265,0.0,1.0
2004-07-21,25.55,26.11,25.3,26.11,373200,7.84582338675749,8.01778663906998,7.76905407768941,8.01778663906998,1215329.42177796,0.0,1.0
2004-07-22,24.9,25.6,24.86,25.6,427400,7.64622318318049,7.8611772485711,7.63394009372959,7.8611772485711,1391832.24777037,0.0,1.0
2004-07-23,24.75,25.15,24.75,25.15,284700,7.60016159773964,7.72299249224856,7.60016159773964,7.72299249224856,927128.312915826,0.0,1.0
2004-07-26,24.52,24.92,24.52,24.85,256100,7.52953383339701,7.65236472790593,7.52953383339701,7.63086932136687,833992.135362638,0.0,1.0
2004-07-27,24.72,25.2,24.62,24.74,251300,7.59094928065147,7.73834635406218,7.56024155702424,7.59709082537692,818360.888780285,0.0,1.0
2004-07-28,24.82,24.9,24.45,24.62,274400,7.6216570042787,7.64622318318049,7.50803842685795,7.56024155702424,893586.26295786,0.0,1.0
2004-07-29,24.7,25.07,24.5,24.82,236400,7.58480773592603,7.69842631334678,7.52339228867156,7.6216570042787,769838.894180896,0.0,1.0
2004-07-30,24.96,25.0,24.69,24.85,292400,7.66464781735683,7.67693090680772,7.5817369635633,7.63086932136687,952203.437641684,0.0,1.0
2004-08-02,24.79,24.79,24.03,24.66,440200,7.74064943333422,7.74064943333422,7.50334029378868,7.70005708051722,1409772.92590029,0.4175,1.0
2004-08-03,24.51,24.81,24.5,24.79,788800,7.65321975034376,7.74689441069068,7.65009726166553,7.74064943333422,2526190.10438471,0.0,1.0
2004-08-04,24.44,24.6,24.31,24.51,488500,7.63136232959614,7.68132214844784,7.59076997677914,7.65321975034376,1564457.23376259,0.0,1.0
2004-08-05,23.89,24.66,23.88,24.6,485100,7.45962545229345,7.70005708051722,7.45650296361522,7.68132214844784,1553568.48331265,0.0,1.0
2004-08-06,23.98,24.3,23.15,23.87,498400,7.48772785039753,7.58764748810091,7.22856129010437,7.45338047493699,1596162.71301387,0.0,1.0
2004-08-09,24.05,24.09,23.75,24.0,244400,7.50958527114514,7.52207522585806,7.41591061079822,7.49397282775399,782709.002930556,0.0,1.0
2004-08-10,24.31,24.31,23.95,24.06,273300,7.59076997677914,7.59076997677914,7.47836038436283,7.51270775982337,875263.381754996,0.0,1.0
2004-08-11,24.5,24.5,24.25,24.49,300200,7.65009726166553,7.65009726166553,7.57203504470976,7.6469747729873,961412.613255944,0.0,1.0
2004-08-12,24.23,24.49,24.12,24.48,237700,7.5657900673533,7.6469747729873,7.53144269189276,7.64385228430907,761251.759396862,0.0,1.0
2004-08-13,24.3,24.39,24.14,24.14,183400,7.58764748810091,7.61574988620499,7.53768766924922,7.53768766924922,587352.009564091,0.0,1.0
2004-08-16,24.7,24.7,24.37,24.51,237000,7.71254703523014,7.71254703523014,7.60950490884853,7.65321975034376,759009.957833641,0.0,1.0
2004-08-17,25.16,25.16,24.78,24.86,280400,7.85618151442876,7.85618151442876,7.73752694465599,7.76250685408184,898001.654753387,0.0,1.0
2004-08-18,25.3,25.38,25.06,25.29,347400,7.899896355924,7.92487626534984,7.82495662764645,7.89677386724576,1112574.09009032,0.0,1.0
2004-08-19,24.45,26.0,24.44,26.0,602600,7.63448481827437,8.11847056340015,7.63136232959614,8.11847056340015,1929870.88856773,0.0,1.0
2004-08-20,25.18,25.21,24.65,25.0,391000,7.86242649178523,7.87179395781992,7.69693459183899,7.80622169557707,1252206.30174242,0.0,1.0
2004-08-23,25.02,25.34,24.97,25.28,249000,7.81246667293353,7.91238631063692,7.79685422954238,7.89365137856753,797440.841774584,0.0,1.0
2004-08-24,25.54,25.54,24.93,25.35,299800,7.97483608420153,7.97483608420153,7.78436427482945,7.91550879931515,960131.583791247,0.0,1.0
2004-08-25,25.14,25.64,25.04,25.45,321200,7.8499365370723,8.00606097098384,7.81871165028999,7.94673368609746,1028666.6601526,0.0,1.0
2004-08-26,25.4,25.49,25.19,25.28,252100,7.9311212427063,7.95922364081038,7.86554898046346,7.89365137856753,807368.820125995,0.0,1.0
2004-08-27,25.19,25.55,25.01,25.55,359000,7.86554898046346,7.97795857287977,7.8093441842553,7.97795857287977,1149723.94456657,0.0,1.0
2004-08-30,25.25,25.46,25.05,25.28,330400,7.88428391253284,7.94985617477569,7.82183413896822,7.89365137856753,1058130.33784065,0.0,1.0
2004-08-31,25.35,25.49,25.23,25.49,290300,7.91550879931515,7.95922364081038,7.87803893517638,7.95922364081038,929707.134004666,0.0,1.0
2004-09-01,25.24,25.57,25.2,25.51,343900,7.88116142385461,7.98420355023623,7.86867146914169,7.96546861816684,1101365.08227421,0.0,1.0
2004-09-02,25.49,25.49,25.29,25.4,358600,7.95922364081038,7.95922364081038,7.89677386724576,7.9311212427063,1148442.91510187,0.0,1.0
2004-09-03,25.65,25.65,25.31,25.49,229100,8.00918345966207,8.00918345966207,7.90301884460222,7.95922364081038,733709.625905853,0.0,1.0
2004-09-07,25.93,25.93,25.7,25.88,206000,8.09661314265254,8.09661314265254,8.02479590305323,8.08100069926138,659730.174319535,0.0,1.0
2004-09-08,25.75,26.03,25.66,26.0,262900,8.04040834644438,8.12783802943485,8.01230594834031,8.11847056340015,841956.615672844,0.0,1.0
2004-09-09,25.6,25.9,25.48,25.9,405800,7.99357101627092,8.08724567661784,7.95610115213215,8.08724567661784,1299604.39193625,0.0,1.0
2004-09-10,25.66,25.7,25.41,25.7,198700,8.01230594834031,8.02479590305323,7.93424373138453,8.02479590305323,636351.386588794,0.0,1.0
2004-09-13,25.21,25.7,25.21,25.7,278000,7.87179395781992,8.02479590305323,7.87179395781992,8.02479590305323,890315.477965198,0.0,1.0
2004-09-14,24.95,25.28,24.95,25.21,345800,7.79060925218592,7.89365137856753,7.79060925218592,7.87179395781992,1107449.97223153,0.0,1.0
2004-09-15,25.37,25.48,24.72,24.72,297000,7.92175377667161,7.95610115213215,7.71879201258661,7.71879201258661,951164.377538359,0.0,1.0
2004-09-16,25.97,25.99,25.34,25.45,259900,8.10910309736546,8.11534807472192,7.91238631063692,7.94673368609746,832348.894687608,0.0,1.0
2004-09-17,25.67,25.99,25.56,25.97,279100,8.01542843701854,8.11534807472192,7.981081061558,8.10910309736546,893838.308993118,0.0,1.0
2004-09-20,25.33,25.74,25.33,25.69,258000,7.90926382195869,8.03728585776615,7.90926382195869,8.021673414375,826264.004730292,0.0,1.0
2004-09-21,25.61,25.7,25.41,25.5,278700,7.99669350494915,8.02479590305323,7.93424373138453,7.96234612948861,892557.27952842,0.0,1.0
2004-09-22,25.55,25.78,25.42,25.64,315300,7.97795857287977,8.04977581247907,7.93736622006277,8.00606097098384,1009771.4755483,0.0,1.0
2004-09-23,25.47,25.79,25.47,25.75,311900,7.95297866345392,8.0528983011573,7.95297866345392,8.04040834644438,998882.725098364,0.0,1.0
2004-09-24,25.52,25.71,25.5,25.5,223200,7.96859110684507,8.02791839173146,7.96234612948861,7.96234612948861,714814.441301555,0.0,1.0
2004-09-27,25.62,25.67,25.39,25.6,209100,7.99981599362738,8.01542843701854,7.92799875402807,7.99357101627092,669658.152670946,0.0,1.0
2004-09-28,25.9,25.9,25.54,25.68,224700,8.08724567661784,8.08724567661784,7.97483608420153,8.01855092569677,719618.301794173,0.0,1.0
2004-09-29,25.98,26.07,25.82,25.89,241800,8.11222558604369,8.14032798414777,8.062265767192,8.08412318793961,774382.311410018,0.0,1.0
2004-09-30,26.0,26.2,25.76,25.98,419500,8.11847056340015,8.18092033696477,8.04353083512261,8.11222558604369,1343479.65110216,0.0,1.0
2004-10-01,26.3,26.44,25.79,26.0,534800,8.21214522374708,8.25586006524231,8.0528983011573,8.11847056340015,1712736.3943014,0.0,1.0
2004-10-04,26.38,26.48,26.32,26.38,284800,8.23712513317292,8.26835001995523,8.21839020110354,8.23712513317292,912092.978865067,0.0,1.0
2004-10-05,26.64,26.66,26.33,26.42,279200,8.31830983880693,8.32455481616339,8.22151268978177,8.24961508788585,894158.566359292,0.0,1.0
2004-10-06,26.72,26.8,26.52,26.64,243700,8.34328974823277,8.36826965765862,8.28083997466816,8.31830983880693,780467.201367334,0.0,1.0
2004-10-07,26.28,26.87,26.28,26.87,299500,8.20590024639062,8.39012707840624,8.20590024639062,8.39012707840624,959170.811692722,0.0,1.0
2004-10-08,26.64,26.64,26.32,26.41,317800,8.31830983880693,8.31830983880693,8.21839020110354,8.24649259920762,1017777.90970266,0.0,1.0
2004-10-11,26.55,26.8,26.47,26.74,248800,8.29020744070285,8.36826965765862,8.265227531277,8.34953472558923,796800.327042235,0.0,1.0
2004-10-12,26.87,26.87,26.32,26.55,267700,8.39012707840624,8.39012707840624,8.21839020110354,8.29020744070285,857328.969249221,0.0,1.0
2004-10-13,26.85,26.88,26.74,26.77,235200,8.38388210104977,8.39324956708447,8.34953472558923,8.35890219162393,753245.325242499,0.0,1.0
2004-10-14,27.42,27.42,26.85,26.9,292300,8.56186395570893,8.56186395570893,8.38388210104977,8.39949454444093,936112.281328156,0.0,1.0
2004-10-15,27.5,27.55,27.25,27.54,229200,8.58684386513478,8.60245630852593,8.50878164817901,8.5993338198477,734029.883272027,0.0,1.0
2004-10-18,27.8,27.8,27.44,27.54,212600,8.6805185254817,8.6805185254817,8.56810893306539,8.5993338198477,680867.160487055,0.0,1.0
2004-10-19,27.55,27.95,27.5,27.8,283800,8.60245630852593,8.72735585565516,8.58684386513478,8.6805185254817,908890.405203321,0.0,1.0
2004-10-20,27.2,27.6,26.95,27.55,458100,8.49316920478785,8.61806875191709,8.41510698783208,8.60245630852593,1467098.99444553,0.0,1.0
2004-10-21,27.85,27.85,27.28,27.29,298700,8.69613096887286,8.69613096887286,8.5181491142137,8.52127160289193,956608.752763326,0.0,1.0
2004-10-22,27.79,28.05,27.6,27.75,308700,8.67739603680347,8.75858074243747,8.61806875191709,8.66490608209055,988634.48938078,0.0,1.0
2004-10-25,27.56,27.78,27.52,27.78,257100,8.60557879720416,8.67427354812524,8.59308884249124,8.67427354812524,823381.688434721,0.0,1.0
2004-10-26,28.85,28.85,27.51,27.66,222400,9.00837983669594,9.00837983669594,8.58996635381301,8.63680368398647,712252.382372159,0.0,1.0
2004-10-27,28.64,28.85,28.2,28.85,551300,8.94280757445309,9.00837983669594,8.80541807261094,9.00837983669594,1765578.85972019,0.0,1.0
2004-10-28,28.3,28.3,27.2,27.5,658400,8.83664295939324,8.83664295939324,8.49316920478785,8.58684386513478,2108574.49889312,0.0,1.0
2004-10-29,27.83,28.25,27.63,28.2,578900,8.68988599151639,8.82103051600209,8.62743621795178,8.80541807261094,1853969.89278437,0.0,1.0
2004-11-01,28.05,28.05,27.69,27.9,257300,8.75858074243747,8.75858074243747,8.64617115002116,8.71174341226401,824022.203167071,0.0,1.0
2004-11-02,27.73,28.28,27.69,28.27,380800,8.65866110473409,8.83039798203678,8.64617115002116,8.82727549335855,1219540.05039262,0.0,1.0
2004-11-03,28.23,28.23,27.96,27.97,275900,8.81478553864563,8.81478553864563,8.7304783443334,8.73360083301163,883590.073275533,0.0,1.0
2004-11-04,27.88,27.98,27.54,27.64,322400,8.83586233722368,8.86755481332563,8.72810791847705,8.759800394579,1017276.14769791,0.4175,1.0
2004-11-05,26.96,27.89,26.84,27.89,511400,8.54429155708574,8.83903158483388,8.5062605857634,8.83903158483388,1613632.20202455,0.0,1.0
2004-11-08,26.87,26.87,26.49,26.78,437000,8.51576832859399,8.51576832859399,8.39533691940658,8.48724510010223,1378876.16794041,0.0,1.0
2004-11-09,26.64,26.77,26.55,26.77,458500,8.4428756335595,8.48407585249204,8.41435240506775,8.48407585249204,1446715.61327386,0.0,1.0
2004-11-10,26.8,26.92,26.5,26.63,563800,8.49358359532262,8.53161456664496,8.39850616701677,8.43970638594931,1778971.12925584,0.0,1.0
2004-11-11,26.98,27.0,26.75,27.0,546300,8.55063005230613,8.55696854752652,8.47773735727165,8.55696854752652,1723752.97607745,0.0,1.0
2004-11-12,27.59,27.59,26.69,26.98,476900,8.74395415652803,8.74395415652803,8.45872187161048,8.55063005230613,1504773.55718714,0.0,1.0
2004-11-15,27.97,27.97,27.33,27.4,304500,8.86438556571544,8.86438556571544,8.66155371866296,8.68373845193432,960795.865304017,0.0,1.0
2004-11-16,27.88,27.98,27.7,27.8,521200,8.83586233722368,8.86755481332563,8.77881588024017,8.81050835634212,1644554.36780445,0.0,1.0
2004-11-17,27.09,27.99,27.01,27.85,325200,8.58549177601828,8.87072406093583,8.56013779513672,8.8263545943931,1026111.05220646,0.0,1.0
2004-11-18,26.9,27.38,26.5,27.2,466100,8.52527607142457,8.67739995671393,8.39850616701677,8.62035349973042,1470696.06836848,0.0,1.0
2004-11-19,26.18,26.9,26.07,26.9,593800,8.29709024349053,8.52527607142457,8.26222851977839,8.52527607142457,1873630.8204188,0.0,1.0
2004-11-22,26.71,27.06,26.39,27.0,652200,8.46506036683087,8.57598403318769,8.36364444330463,8.55696854752652,2057901.68588269,0.0,1.0
2004-11-23,26.82,26.96,26.55,26.96,292200,8.49992209054301,8.54429155708574,8.41435240506775,8.54429155708574,921985.391927205,0.0,1.0
2004-11-24,27.09,27.09,26.7,26.85,359700,8.58549177601828,8.58549177601828,8.46189111922067,8.5094298333736,1134969.69704386,0.0,1.0
2004-11-26,26.9,27.22,26.82,27.11,111700,8.52527607142457,8.62669199495081,8.49992209054301,8.59183027123867,352449.583430078,0.0,1.0
2004-11-29,26.9,27.1,26.68,26.74,475400,8.52527607142457,8.58866102362848,8.45555262400028,8.47456810966145,1500040.572629,0.0,1.0
2004-11-30,26.83,26.95,26.58,26.9,507300,8.50309133815321,8.54112230947555,8.42386014789833,8.52527607142457,1600695.37756561,0.0,1.0
2004-12-01,27.34,27.59,26.76,26.94,482200,8.66472296627315,8.74395415652803,8.48090660488184,8.53795306186535,1521496.7692926,0.0,1.0
2004-12-02,27.2,27.46,26.91,27.14,421500,8.62035349973042,8.70275393759549,8.52844531903477,8.60133801406925,1329968.66083955,0.0,1.0
2004-12-03,27.72,27.72,27.11,27.11,373500,8.78515437546056,8.78515437546056,8.59183027123867,8.59183027123867,1178513.15497882,0.0,1.0
2004-12-06,27.66,27.93,27.46,27.79,302000,8.76613888979939,8.85170857527466,8.70275393759549,8.80733910873193,952907.557707104,0.0,1.0
2004-12-07,27.12,27.8,27.12,27.66,264200,8.59499951884886,8.81050835634212,8.59499951884886,8.76613888979939,833636.346841778,0.0,1.0
2004-12-08,27.58,27.6,27.15,27.5,555200,8.74078490891783,8.74712340413823,8.60450726167945,8.71543092803627,1751835.35112246,0.0,1.0
2004-12-09,27.68,27.68,27.2,27.4,326200,8.77247738501979,8.77247738501979,8.62035349973042,8.68373845193432,1029266.37524522,0.0,1.0
2004-12-10,27.61,27.72,27.26,27.72,342300,8.75029265174842,8.78515437546056,8.6393689853916,8.78515437546056,1080067.07616934,0.0,1.0
2004-12-13,27.45,27.89,27.45,27.62,315800,8.6995846899853,8.83903158483388,8.6995846899853,8.75346189935861,996451.015642064,0.0,1.0
2004-12-14,27.55,27.6,27.37,27.5,315900,8.73127716608725,8.74712340413823,8.67423070910374,8.71543092803627,996766.54794594,0.0,1.0
2004-12-15,27.61,27.8,27.27,27.4,413200,8.75029265174842,8.81050835634212,8.64253823300179,8.68373845193432,1303779.4796178,0.0,1.0
2004-12-16,27.21,27.7,27.21,27.5,171500,8.62352274734062,8.77881588024017,8.62352274734062,8.71543092803627,541137.901148239,0.0,1.0
2004-12-17,27.61,27.7,27.01,27.25,353000,8.75029265174842,8.77881588024017,8.56013779513672,8.6361997377814,1113829.03268413,0.0,1.0
2004-12-20,27.69,27.69,27.34,27.53,277800,8.77564663262998,8.77564663262998,8.66472296627315,8.72493867086686,876548.740168985,0.0,1.0
2004-12-21,28.11,28.11,27.67,27.72,313800,8.90875503225817,8.90875503225817,8.76930813740959,8.78515437546056,990140.369564533,0.0,1.0
2004-12-22,28.31,28.39,28.09,28.26,358000,8.97213998446207,8.99749396534363,8.90241653703778,8.9562937464111,1129605.64787796,0.0,1.0
2004-12-23,27.91,28.38,27.82,28.38,250400,8.84537008005427,8.99432471773343,8.81684685156251,8.99432471773343,790092.888906817,0.0,1.0
2004-12-27,27.88,28.05,27.7,28.0,201700,8.83586233722368,8.889739546597,8.77881588024017,8.87389330854602,636428.65691895,0.0,1.0
2004-12-28,27.85,28.03,27.74,27.95,222100,8.8263545943931,8.88340105137661,8.79149287068095,8.85804707049505,700797.246909761,0.0,1.0
2004-12-29,27.83,27.95,27.8,27.84,260800,8.82001609917271,8.85804707049505,8.81050835634212,8.82318534678291,822908.248509975,0.0,1.0
2004-12-30,27.82,27.9,27.66,27.85,289300,8.81684685156251,8.84220083244407,8.76613888979939,8.8263545943931,912834.955114785,0.0,1.0
2004-12-31,27.69,27.85,27.65,27.7,362300,8.77564663262998,8.8263545943931,8.7629696421892,8.77881588024017,1143173.53694465,0.0,1.0
2005-01-03,27.45,27.75,27.05,27.74,387400,8.6995846899853,8.79466211829115,8.5728147855775,8.79149287068095,1222372.14521765,0.0,1.0
2005-01-04,27.07,27.67,26.94,27.5,297100,8.57915328079789,8.76930813740959,8.53795306186535,8.71543092803627,937446.474817154,0.0,1.0
2005-01-05,26.15,26.9,25.3,26.9,722300,8.28758250065995,8.52527607142457,8.01819645379337,8.52527607142457,2279089.83090013,0.0,1.0
2005-01-06,26.36,26.6,25.95,26.34,596700,8.35413670047404,8.43019864311872,8.22419754845605,8.34779820525365,1882781.25723122,0.0,1.0
2005-01-07,26.18,26.64,26.09,26.5,275900,8.29709024349053,8.4428756335595,8.26856701499878,8.39850616701677,870553.626395331,0.0,1.0
2005-01-10,26.01,26.37,25.99,26.33,268800,8.24321303411722,8.35730594808424,8.23687453889683,8.34462895764346,848150.832820097,0.0,1.0
2005-01-11,25.48,26.0,25.46,25.95,416300,8.07524291077688,8.24004378650702,8.06890441555649,8.22419754845605,1313560.98103797,0.0,1.0
2005-01-12,25.29,25.6,24.54,25.6,762300,8.01502720618318,8.11327388209922,7.77733363541855,8.11327388209922,2405302.75245074,0.0,1.0
2005-01-13,25.6,25.8,25.42,25.43,632900,8.11327388209922,8.17665883430312,8.05622742511571,8.05939667272591,1997003.95123452,0.0,1.0
2005-01-14,25.89,26.0,25.5,25.56,264000,8.20518206279488,8.24004378650702,8.08158140599727,8.10059689165844,833005.282234024,0.0,1.0
2005-01-18,26.22,26.22,25.66,25.8,323600,8.30976723393131,8.30976723393131,8.13228936776039,8.17665883430312,1021062.53534443,0.0,1.0
2005-01-19,26.27,26.45,26.06,26.3,351300,8.32561347198229,8.3826599289658,8.25905927216819,8.33512121481287,1108464.98351823,0.0,1.0
2005-01-20,26.15,26.32,25.95,26.27,310100,8.28758250065995,8.34145971003326,8.22419754845605,8.32561347198229,978465.674321102,0.0,1.0
2005-01-21,26.37,26.51,26.02,26.17,259600,8.35730594808424,8.40167541462697,8.24638228172741,8.29392099588034,819121.860863457,0.0,1.0
2005-01-24,26.19,26.45,26.03,26.3,498200,8.30025949110073,8.3826599289658,8.24955152933761,8.33512121481287,1571981.93791284,0.0,1.0
2005-01-25,25.8,26.38,25.74,26.19,398700,8.17665883430312,8.36047519569443,8.15764334864195,8.30025949110073,1258027.2955557,0.0,1.0
2005-01-26,25.83,25.9,25.64,25.66,521200,8.18616657713371,8.20835131040507,8.12595087254,8.13228936776039,1644554.36780444,0.0,1.0
2005-01-27,25.66,25.95,25.54,25.84,437400,8.13228936776039,8.22419754845605,8.09425839643805,8.1893358247439,1380138.29715592,0.0,1.0
2005-01-28,25.52,25.75,25.43,25.66,466300,8.08791990121766,8.16081259625215,8.05939667272591,8.13228936776039,1471327.13297623,0.0,1.0
2005-01-31,25.96,26.0,25.46,25.46,640800,8.22736679606624,8.24004378650702,8.06890441555649,8.06890441555649,2021931.00324077,0.0,1.0
2005-02-01,26.1,26.1,25.8,26.1,425400,8.27173626260897,8.27173626260897,8.17665883430312,8.27173626260897,1342274.42069074,0.0,1.0
2005-02-02,26.69,26.69,26.02,26.02,614000,8.45872187161048,8.45872187161048,8.24638228172741,8.24638228172741,1937368.34580186,0.0,1.0
2005-02-03,26.0,26.3,26.0,26.13,941000,8.37315218613521,8.46976548059062,8.37315218613521,8.41501794706589,2921958.11757875,0.42,1.0
2005-02-04,26.2,26.34,26.05,26.1,1061800,8.43756104910548,8.48264725318468,8.38925440187778,8.40535661762035,3297061.77390554,0.0,1.0
2005-02-07,26.0,26.39,25.9,26.29,328400,8.37315218613521,8.49874946892724,8.34094775465008,8.46654503744211,1019735.43657052,0.0,1.0
2005-02-08,26.22,26.22,25.93,26.05,335900,8.44400193540251,8.44400193540251,8.35060908409562,8.38925440187778,1043024.15695505,0.0,1.0
2005-02-09,26.2,26.25,26.0,26.1,453600,8.43756104910548,8.45366326484805,8.37315218613521,8.40535661762035,1408501.80885624,0.0,1.0
2005-02-10,26.24,26.3,26.0,26.29,288700,8.45044282169954,8.46976548059062,8.37315218613521,8.46654503744211,896460.47666842,0.0,1.0
2005-02-11,26.25,26.36,26.0,26.34,313200,8.45366326484805,8.4890881394817,8.37315218613521,8.48264725318468,972536.963257878,0.0,1.0
2005-02-14,26.27,26.35,26.01,26.1,364000,8.46010415114508,8.48586769633319,8.37637262928373,8.40535661762035,1130279.22932908,0.0,1.0
2005-02-15,26.13,26.63,25.91,26.55,353500,8.41501794706589,8.57604010449157,8.34416819779859,8.55027655930346,1097675.02079074,0.0,1.0
2005-02-16,26.0,26.13,25.79,26.13,524600,8.37315218613521,8.41501794706589,8.30552288001643,8.41501794706589,1628968.36182977,0.0,1.0
2005-02-17,25.78,26.12,25.7,26.1,761600,8.30230243686792,8.41179750391738,8.27653889167981,8.40535661762035,2364891.92598084,0.0,1.0
2005-02-18,25.33,25.53,25.08,25.53,862500,8.15738249518481,8.22179135815508,8.07687141647197,8.22179135815508,2678202.84422069,0.0,1.0
2005-02-22,24.71,25.45,24.67,25.13,682000,7.95771501997697,8.19602781296697,7.94483324738291,8.09297363221454,2117720.97363305,0.0,1.0
2005-02-23,24.77,25.4,24.74,25.39,670100,7.97703767886805,8.1799255972244,7.96737634942251,8.17670515407589,2080769.5372896,0.0,1.0
2005-02-24,24.54,24.91,24.45,24.9,446000,7.90296748645224,8.02212388294724,7.87398349811561,8.01890343979872,1384902.57219991,0.0,1.0
2005-02-25,25.1,25.1,24.61,24.68,447800,8.083312302769,8.083312302769,7.92551058849183,7.94805369053143,1390491.8650922,0.0,1.0
2005-02-28,25.2,25.27,24.88,25.1,584700,8.11551673425413,8.13805983629372,8.0124625535017,8.083312302769,1815588.64117778,0.0,1.0
2005-03-01,25.41,25.53,25.19,25.19,325500,8.18314604037291,8.22179135815508,8.11229629110562,8.11229629110562,1010730.4646885,0.0,1.0
2005-03-02,24.93,25.2,24.8,25.2,452800,8.02856476924426,8.11551673425413,7.98669900831359,8.11551673425413,1406017.67868189,0.0,1.0
2005-03-03,25.1,25.1,24.75,25.0,319100,8.083312302769,8.083312302769,7.97059679257102,8.05110787128386,990857.423293705,0.0,1.0
2005-03-04,25.51,25.54,25.12,25.21,305900,8.21535047185805,8.22501180130359,8.08975318906602,8.11873717740264,949869.275416937,0.0,1.0
2005-03-07,25.65,25.76,25.24,25.25,252100,8.26043667593724,8.29586155057089,8.12839850684818,8.1316189499967,782811.521191925,0.0,1.0
2005-03-08,25.24,25.65,25.2,25.65,230400,8.12839850684818,8.26043667593724,8.11551673425413,8.26043667593724,715429.490212692,0.0,1.0
2005-03-09,24.24,25.11,24.0,25.1,581300,7.80635419199683,8.08653274591751,7.72906355643251,8.083312302769,1805031.0879368,0.0,1.0
2005-03-10,24.75,24.89,24.24,24.24,394500,7.97059679257102,8.01568299665021,7.80635419199683,7.80635419199683,1224986.69222616,0.0,1.0
2005-03-11,24.19,24.74,24.12,24.74,468100,7.79025197625426,7.96737634942251,7.76770887421467,7.96737634942251,1453526.66826632,0.0,1.0
2005-03-14,24.92,24.92,24.29,24.29,359100,8.02534432609575,8.02534432609575,7.8224564077394,7.8224564077394,1115063.93201119,0.0,1.0
2005-03-15,24.43,25.1,24.43,24.91,310100,7.86754261181859,8.083312302769,7.86754261181859,8.02212388294724,962910.958832273,0.0,1.0
2005-03-16,24.09,24.43,24.03,24.43,346900,7.75804754476913,7.86754261181859,7.73872488587805,7.86754261181859,1077180.94685236,0.0,1.0
2005-03-17,24.47,24.6,24.19,24.22,377400,7.88042438441264,7.92229014534332,7.79025197625426,7.7999133056998,1171888.40974944,0.0,1.0
2005-03-18,24.16,24.63,23.99,24.63,474300,7.78059064680872,7.93195147478886,7.72584311328399,7.93195147478886,1472778.67711753,0.0,1.0
2005-03-21,24.13,24.36,23.94,24.06,236600,7.77092931736318,7.84499950977899,7.70974089754142,7.74838621532359,734681.499063901,0.0,1.0
2005-03-22,23.66,24.35,23.66,24.27,524600,7.61956848938304,7.84177906663048,7.61956848938304,7.81601552144237,1628968.36182977,0.0,1.0
2005-03-23,23.52,23.88,23.13,23.2,435000,7.57448228530385,7.69041823865034,7.44888500251183,7.47142810455142,1350745.78230261,0.0,1.0
2005-03-24,23.45,24.06,23.45,23.6,643100,7.55193918326426,7.74838621532359,7.55193918326426,7.60024583049196,1996930.1439053,0.0,1.0
2005-03-28,23.7,24.0,23.4,23.95,641600,7.6324502619771,7.72906355643251,7.53583696752169,7.71296134068994,1992272.3998284,0.0,1.0
2005-03-29,23.65,23.9,23.57,23.57,483700,7.61634804623453,7.69685912494737,7.59058450104642,7.59058450104642,1501967.20666614,0.0,1.0
2005-03-30,23.83,23.95,23.7,23.9,549700,7.67431602290777,7.71296134068994,7.6324502619771,7.69685912494737,1706907.94604999,0.0,1.0
2005-03-31,23.47,24.01,23.45,23.98,505600,7.55838006956129,7.73228399958102,7.55193918326426,7.72262267013548,1569970.27018896,0.0,1.0
2005-04-01,23.82,23.98,23.48,23.72,397400,7.67109557975926,7.72262267013548,7.5616005127098,7.63889114827413,1233991.66410818,0.0,1.0
2005-04-04,23.45,23.8,23.35,23.8,315800,7.55193918326426,7.66465469346223,7.51973475177912,7.66465469346223,980610.386324514,0.0,1.0
2005-04-05,23.5,23.55,23.4,23.45,670600,7.56804139900683,7.5841436147494,7.53583696752169,7.55193918326426,2082322.11864857,0.0,1.0
2005-04-06,23.45,23.69,23.37,23.55,569000,7.55193918326426,7.62922981882859,7.52617563807615,7.5841436147494,1766837.58650617,0.0,1.0
2005-04-07,23.79,23.79,23.45,23.46,371600,7.66143425031372,7.66143425031372,7.55193918326426,7.55515962641277,1153878.4659854,0.0,1.0
2005-04-08,23.8,23.91,23.66,23.85,309500,7.66465469346223,7.70007956809588,7.61956848938304,7.6807569092048,961047.861201511,0.0,1.0
2005-04-11,23.93,23.93,23.67,23.79,292800,7.70652045439291,7.70652045439291,7.62278893253156,7.66143425031372,909191.643811962,0.0,1.0
2005-04-12,24.19,24.27,23.77,23.99,461400,7.79025197625426,7.81601552144237,7.65499336401669,7.72584311328399,1432722.07805615,0.0,1.0
2005-04-13,24.16,24.33,24.02,24.28,323000,7.78059064680872,7.83533818033345,7.73550444272953,7.81923596459088,1002967.55789366,0.0,1.0
2005-04-14,24.12,24.22,24.0,24.01,365900,7.76770887421467,7.7999133056998,7.72906355643251,7.73228399958102,1136179.03849316,0.0,1.0
2005-04-15,24.09,24.33,23.98,24.02,348400,7.75804754476913,7.83533818033345,7.72262267013548,7.73550444272953,1081838.69092926,0.0,1.0
2005-04-18,24.15,24.3,24.07,24.21,459500,7.77737020366021,7.82567685088791,7.7516066584721,7.79669286255129,1426822.26889206,0.0,1.0
2005-04-19,24.43,24.43,24.11,24.11,321000,7.86754261181859,7.86754261181859,7.76448843106615,7.76448843106615,996757.232457786,0.0,1.0
2005-04-20,24.32,24.56,24.18,24.43,414000,7.83211773718494,7.90940837274926,7.78703153310575,7.86754261181859,1285537.36522593,0.0,1.0
2005-04-21,24.38,24.5,24.16,24.34,325200,7.85144039607602,7.89008571385818,7.78059064680872,7.83855862348197,1009798.91587312,0.0,1.0
2005-04-22,24.64,24.7,24.45,24.57,402600,7.93517191793737,7.95449457682845,7.87398349811561,7.91262881589778,1250138.51024145,0.0,1.0
2005-04-25,25.0,25.0,24.51,24.51,328700,8.05110787128386,8.05110787128386,7.8933061570067,7.8933061570067,1020666.9853859,0.0,1.0
2005-04-26,25.07,25.1,24.75,24.75,328600,8.07365097332345,8.083312302769,7.97059679257102,7.97059679257102,1020356.46911411,0.0,1.0
2005-04-27,25.24,25.24,24.93,25.22,403800,8.12839850684818,8.12839850684818,8.02856476924426,8.12195762055116,1253864.70550297,0.0,1.0
2005-04-28,25.25,25.4,25.01,25.2,242000,8.1316189499967,8.1799255972244,8.05432831443237,8.11551673425413,751449.377740761,0.0,1.0
2005-04-29,25.64,25.64,25.12,25.5,373300,8.25721623278873,8.25721623278873,8.08975318906602,8.21213002870954,1159157.24260589,0.0,1.0
2005-05-02,25.64,25.8,25.27,25.77,412100,8.25721623278873,8.30874332316494,8.13805983629372,8.2990819937194,1279637.55606185,0.0,1.0
2005-05-03,24.95,25.22,24.77,25.22,594300,8.17026426777886,8.2586799532418,8.11132047747024,8.2586799532418,1814847.66147363,0.42,1.0
2005-05-04,25.09,25.1,24.82,25.0,361700,8.2161094380189,8.21938409303605,8.12769375255596,8.18663754286459,1104543.83165911,0.0,1.0
2005-05-05,25.36,25.48,25.03,25.09,439300,8.30452512348184,8.34382098368759,8.19646150791603,8.2161094380189,1341515.35871675,0.0,1.0
2005-05-06,25.1,25.35,24.95,25.35,377900,8.21938409303605,8.3012504684647,8.17026426777886,8.3012504684647,1154014.69168919,0.0,1.0
2005-05-09,25.54,25.54,25.01,25.01,453700,8.36346891379046,8.36346891379046,8.18991219788174,8.18991219788174,1385489.45652126,0.0,1.0
2005-05-10,25.72,25.72,25.35,25.5,538200,8.42241270409909,8.42241270409909,8.3012504684647,8.35037029372188,1643531.90544356,0.0,1.0
2005-05-11,26.12,26.19,25.56,25.8,675700,8.55339890478492,8.57632148990495,8.37001822382476,8.44860994423626,2063423.46434079,0.0,1.0
2005-05-12,25.92,26.2,25.8,25.82,400600,8.48790580444201,8.57959614492209,8.44860994423626,8.45515925427055,1223334.97086713,0.0,1.0
2005-05-13,25.9,26.29,25.82,25.82,492900,8.48135649440771,8.6090680400764,8.45515925427055,8.45515925427055,1505196.72276687,0.0,1.0
2005-05-16,26.25,26.35,25.99,26.09,671100,8.59596942000782,8.62871597017928,8.51082838956203,8.54357493973349,2049376.18309768,0.0,1.0
2005-05-17,26.26,26.29,25.99,26.27,642200,8.59924407502497,8.6090680400764,8.51082838956203,8.60251873004211,1961122.61180946,0.0,1.0
2005-05-18,26.94,26.94,26.34,26.43,699000,8.82192061619088,8.82192061619088,8.62544131516213,8.65491321031645,2134575.99759392,0.0,1.0
2005-05-19,26.88,26.99,26.45,26.45,664800,8.80227268608801,8.83829389127661,8.66146252035074,8.66146252035074,2030137.51530821,0.0,1.0
2005-05-20,27.16,27.16,26.57,26.95,645900,8.89396302656809,8.89396302656809,8.70075838055649,8.82519527120803,1972421.51193979,0.0,1.0
2005-05-23,27.04,27.14,26.92,27.1,564600,8.85466716636234,8.8874137165338,8.81537130615659,8.87431509646522,1724151.08475183,0.0,1.0
2005-05-24,26.77,27.13,26.5223,27.13,426600,8.7662514808994,8.88413906151665,8.6851382761247,8.88413906151665,1302732.64745861,0.0,1.0
2005-05-25,26.29,27.12,26.27,27.12,506800,8.6090680400764,8.88086440649951,8.60251873004211,8.88086440649951,1547643.94217539,0.0,1.0
2005-05-26,26.4,26.65,26.26,26.29,570000,8.64508924526501,8.72695562069365,8.59924407502497,8.6090680400764,1740641.37142852,0.0,1.0
2005-05-27,26.76,26.79,26.55,26.75,491700,8.76297682588226,8.7728007909337,8.6942090705222,8.75970217086511,1501532.21461649,0.0,1.0
2005-05-31,27.19,27.24,26.83,26.9,1764200,8.90378699161953,8.92016026670526,8.78589941100228,8.8088219961223,5387437.73241086,0.0,1.0
2005-06-01,28.43,28.43,27.03,27.05,568200,9.30984421374561,9.30984421374561,8.8513925113452,8.85794182137949,1735144.60920295,0.0,1.0
2005-06-02,27.31,27.77,27.29,27.4,663400,8.94308285182528,9.09371698261399,8.93653354179099,8.97255474697959,2025862.25579943,0.0,1.0
2005-06-03,27.1,27.47,26.63,27.15,671000,8.87431509646522,8.99547733209961,8.72040631065936,8.89068837155095,2049070.80741848,0.0,1.0
2005-06-06,26.95,27.03,26.6,26.65,956300,8.82519527120803,8.8513925113452,8.71058234560792,8.72695562069365,2920307.62017033,0.0,1.0
2005-06-07,27.1,27.47,26.83,26.85,598800,8.87431509646522,8.99547733209961,8.78589941100228,8.79244872103657,1828589.56703754,0.0,1.0
2005-06-08,27.15,27.32,27.02,27.2,396000,8.89068837155095,8.94635750684242,8.84811785632805,8.90706164663667,1209287.68962402,0.0,1.0
2005-06-09,27.1,27.19,26.88,27.09,276900,8.87431509646522,8.90378699161953,8.80227268608801,8.87104044144807,845585.255699221,0.0,1.0
2005-06-10,27.0,27.14,26.88,26.98,172500,8.84156854629376,8.8874137165338,8.80227268608801,8.83501923625947,526773.046616525,0.0,1.0
2005-06-13,27.3,27.31,26.88,26.96,257200,8.93980819680813,8.94308285182528,8.80227268608801,8.82846992622517,785426.246897219,0.0,1.0
2005-06-14,27.45,27.46,27.11,27.22,295700,8.98892802206532,8.99220267708247,8.87758975148236,8.91361095667097,902995.883388443,0.0,1.0
2005-06-15,27.41,27.47,27.15,27.36,222800,8.97582940199674,8.99547733209961,8.89068837155095,8.95945612691101,680377.013253111,0.0,1.0
2005-06-16,27.31,27.4,27.02,27.4,247800,8.94308285182528,8.97255474697959,8.84811785632805,8.97255474697959,756720.933052607,0.0,1.0
2005-06-17,27.8,27.81,27.27,27.27,362100,9.10354094766543,9.10681560268257,8.92998423175669,8.92998423175669,1105765.3343759,0.0,1.0
2005-06-20,27.4,27.7,27.39,27.7,417200,8.97255474697959,9.07079439749397,8.96928009196245,9.07079439749397,1274027.33361399,0.0,1.0
2005-06-21,27.25,27.48,27.1,27.41,320500,8.9234349217224,8.99875198711676,8.87431509646522,8.97582940199674,978729.051829543,0.0,1.0
2005-06-22,27.26,27.45,27.1,27.37,297600,8.92670957673955,8.98892802206532,8.87431509646522,8.96273078192815,908798.021293204,0.0,1.0
2005-06-23,27.0,27.34,26.92,27.15,415500,8.84156854629376,8.95290681687672,8.81537130615659,8.89068837155095,1268835.94706763,0.0,1.0
2005-06-24,26.62,27.07,26.6,26.96,320100,8.71713165564222,8.86449113141378,8.71058234560792,8.82846992622517,977507.549112751,0.0,1.0
2005-06-27,26.6,26.74,26.46,26.62,400100,8.71058234560792,8.75642751584797,8.66473717536788,8.71713165564222,1221808.09247114,0.0,1.0
2005-06-28,26.69,26.8,26.43,26.54,319400,8.74005424076224,8.77607544595084,8.65491321031645,8.69093441550505,975369.919358365,0.0,1.0
2005-06-29,26.94,27.15,26.64,26.68,302700,8.82192061619088,8.89068837155095,8.72368096567651,8.73677958574509,924372.180932302,0.0,1.0
2005-06-30,27.04,27.05,26.49,26.83,392800,8.85466716636234,8.85794182137949,8.67456114041932,8.78589941100228,1199515.66788969,0.0,1.0
2005-07-01,27.23,27.23,26.85,27.11,244500,8.91688561168811,8.91688561168811,8.79244872103657,8.87758975148236,746643.535639074,0.0,1.0
2005-07-05,27.55,27.56,27.05,27.23,365500,9.02167457223678,9.02494922725392,8.85794182137949,8.91688561168811,1116148.10746864,0.0,1.0
2005-07-06,27.22,27.46,27.21,27.4,262500,8.91361095667097,8.99220267708247,8.91033630165382,8.97255474697959,801611.157894711,0.0,1.0
2005-07-07,27.55,27.56,26.9,26.97,276300,9.02167457223678,9.02494922725392,8.8088219961223,8.83174458124232,843753.001624033,0.0,1.0
2005-07-08,27.84,28.0,27.32,27.5,225900,9.11663956773401,9.16903404800834,8.94635750684242,9.00530129715105,689843.659308249,0.0,1.0
2005-07-11,28.29,28.3,27.76,27.76,288700,9.26399904350557,9.26727369852272,9.09044232759684,9.09044232759684,881619.585844584,0.0,1.0
2005-07-12,28.38,28.39,28.0,28.09,517700,9.29347093865988,9.29674559367703,9.16903404800834,9.19850594316265,1580929.89120797,0.0,1.0
2005-07-13,28.32,28.48,28.11,28.37,460900,9.27382300855701,9.32621748883134,9.20505525319695,9.29019628364274,1407476.50542351,0.0,1.0
2005-07-14,27.55,28.24,27.35,28.1,424400,9.02167457223678,9.24762576841984,8.95618147189386,9.2017805981798,1296014.38251625,0.0,1.0
2005-07-15,27.68,27.69,27.34,27.5,259400,9.06424508745967,9.06751974247682,8.95290681687672,9.00530129715105,792144.511839574,0.0,1.0
2005-07-18,27.68,27.82,27.41,27.63,214100,9.06424508745967,9.11009025769972,8.97582940199674,9.04787181237394,653809.329162887,0.0,1.0
2005-07-19,28.05,28.06,27.67,27.68,208800,9.18540732309407,9.18868197811122,9.06097043244253,9.06424508745967,637624.418165393,0.0,1.0
2005-07-20,28.34,28.35,27.75,27.95,215200,9.2803723185913,9.28364697360845,9.0871676725797,9.15266077292261,657168.461634064,0.0,1.0
2005-07-21,27.5,28.25,27.49,28.23,359200,9.00530129715105,9.25090042343699,9.0020266421339,9.2443511134027,1096909.43967916,0.0,1.0
2005-07-22,27.78,27.79,27.47,27.6,202800,9.09699163763113,9.10026629264828,8.99547733209961,9.03804784732251,619301.877413515,0.0,1.0
2005-07-25,27.86,27.96,27.68,27.7,157800,9.1231888777683,9.15593542793976,9.06424508745967,9.07079439749397,481882.821774421,0.0,1.0
2005-07-26,27.98,28.1,27.75,27.76,231300,9.16248473797405,9.2017805981798,9.0871676725797,9.09044232759684,706333.94598494,0.0,1.0
2005-07-27,27.99,28.09,27.64,27.88,243600,9.16575939299119,9.19850594316265,9.05114646739109,9.12973818780259,743895.154526293,0.0,1.0
2005-07-28,28.16,28.23,27.9,28.14,239800,9.22142852828268,9.2443511134027,9.13628749783688,9.21487921824838,732290.878716768,0.0,1.0
2005-07-29,27.86,28.23,27.85,28.18,311000,9.1231888777683,9.2443511134027,9.11991422275115,9.22797783831697,949718.362305734,0.0,1.0
2005-08-01,28.08,28.08,27.62,27.95,288600,9.19523128814551,9.19523128814551,9.0445971573568,9.15266077292261,881314.210165385,0.0,1.0
2005-08-02,28.58,28.63,27.83,28.01,698600,9.3589640390028,9.37533731408853,9.11336491271686,9.17230870302549,2133354.49487713,0.0,1.0
2005-08-03,28.68,28.92,28.27,28.58,474500,9.39171058917426,9.47030230958576,9.25744973347128,9.3589640390028,1449007.59779444,0.0,1.0
2005-08-04,27.75,28.25,27.74,28.2,506400,9.22470318329982,9.39091405146739,9.22137896593647,9.37429296465063,1523366.08785858,0.42,1.0
2005-08-05,26.73,27.68,26.29,27.68,1039300,8.88563301223799,9.20143366175636,8.73936744825053,9.20143366175636,3126450.18781876,0.0,1.0
2005-08-08,25.39,26.25,24.5,25.75,966700,8.44018788554892,8.72607057879713,8.14433254021065,8.55985971062957,2908052.91692908,0.0,1.0
2005-08-09,25.57,26.35,25.36,25.36,664600,8.50002379808924,8.75931275243064,8.43021523345886,8.43021523345886,1999267.57897079,0.0,1.0
2005-08-10,25.69,26.1,25.57,25.7,505400,8.53991440644946,8.67620731834686,8.50002379808924,8.54323862381281,1520357.86098682,0.0,1.0
2005-08-11,25.85,25.87,25.54,25.6,493800,8.59310188426308,8.59975031898978,8.49005114599919,8.5099964501793,1485462.42927442,0.0,1.0
2005-08-12,25.94,26.04,25.6,25.75,312400,8.62301984053324,8.65626201416675,8.5099964501793,8.55985971062957,939770.074737399,0.0,1.0
2005-08-15,26.17,26.33,25.7,25.94,581300,8.69947683989032,8.75266431770394,8.54323862381281,8.62301984053324,1748682.2805533,0.0,1.0
2005-08-16,26.27,26.46,26.1,26.29,763200,8.73271901352383,8.79587914342751,8.67620731834686,8.73936744825053,2295878.7485262,0.0,1.0
2005-08-17,26.06,26.35,25.85,26.23,509800,8.66291044889345,8.75931275243064,8.59310188426308,8.71942214407043,1533594.05922256,0.0,1.0
2005-08-18,26.25,26.25,25.82,26.08,295700,8.72607057879713,8.72607057879713,8.58312923217302,8.66955888362016,889532.68597903,0.0,1.0
2005-08-19,25.71,26.25,25.51,26.15,413400,8.54656284117616,8.72607057879713,8.48007849390913,8.69282840516362,1243600.98878502,0.0,1.0
2005-08-22,25.93,26.38,25.8,26.25,681500,8.61969562316989,8.7692854045207,8.57648079744632,8.72607057879713,2050106.61310351,0.0,1.0
2005-08-23,26.08,26.25,25.91,25.96,273700,8.66955888362016,8.72607057879713,8.61304718844318,8.62966827525994,823351.69480034,0.0,1.0
2005-08-24,26.43,26.76,26.0,26.08,412800,8.78590649133745,8.89560566432804,8.64296514471335,8.66955888362016,1241796.05266197,0.0,1.0
2005-08-25,26.7,26.92,26.3,26.49,512200,8.87566036014794,8.94879314214167,8.74269166561389,8.80585179551756,1540813.80371478,0.0,1.0
2005-08-26,26.22,26.77,26.21,26.58,367900,8.71609792670708,8.8989298816914,8.71277370934372,8.83576975178772,1106726.66612,0.0,1.0
2005-08-29,26.33,26.5,25.84,26.2,322300,8.75266431770394,8.80917601288091,8.58977766689973,8.70944949198037,969551.52076781,0.0,1.0
2005-08-30,26.42,26.56,26.12,26.29,259400,8.7825822739741,8.82912131706102,8.68285575307356,8.73936744825053,780334.050534192,0.0,1.0
2005-08-31,27.17,27.18,26.31,26.32,502200,9.03189857622545,9.0352227935888,8.74601588297724,8.74934010034059,1510731.53499719,0.0,1.0
2005-09-01,27.47,27.69,26.85,27.14,561900,9.13162509712599,9.20475787911971,8.92552362059821,9.02192592413539,1690322.67924118,0.0,1.0
2005-09-02,27.3,27.69,27.21,27.43,619400,9.07511340194901,9.20475787911971,9.04519544567885,9.11832822767258,1863295.7243673,0.0,1.0
2005-09-06,27.8,27.96,27.25,27.25,773100,9.24132427011658,9.2945117479302,9.05849231513226,9.05849231513226,2325660.19455661,0.0,1.0
2005-09-07,27.41,27.79,27.34,27.7,420600,9.11167979294588,9.23800005275323,9.08841027140242,9.20808209648307,1265260.22226168,0.0,1.0
2005-09-08,27.54,27.69,27.31,27.4,298300,9.15489461866945,9.20475787911971,9.07843761931236,9.10835557558253,897354.075845602,0.0,1.0
2005-09-09,27.3,27.59,27.15,27.5,939300,9.07511340194901,9.1715157054862,9.02525014149874,9.14159774921604,2825627.50064289,0.0,1.0
2005-09-12,27.5,27.61,27.09,27.22,311700,9.14159774921604,9.1781641402129,9.00530483731864,9.0485196630422,937664.315927168,0.0,1.0
2005-09-13,27.3,27.46,27.17,27.35,203700,9.07511340194901,9.12830087976264,9.03189857622545,9.09173448876577,612775.813777236,0.0,1.0
2005-09-14,27.45,27.6,27.25,27.25,332000,9.12497666239928,9.17483992284955,9.05849231513226,9.05849231513226,998731.321423869,0.0,1.0
2005-09-15,27.47,27.65,27.34,27.46,397700,9.13162509712599,9.19146100966631,9.08841027140242,9.12830087976264,1196371.82689841,0.0,1.0
2005-09-16,27.37,27.62,27.3,27.5,332100,9.09838292349247,9.18148835757625,9.07511340194901,9.14159774921604,999032.144111045,0.0,1.0
2005-09-19,26.89,27.4,26.75,27.27,333000,8.93882049005161,9.10835557558253,8.89228144696469,9.06514074985896,1001739.54829563,0.0,1.0
2005-09-20,26.87,27.15,26.7,26.92,309900,8.93217205532491,9.02525014149874,8.87566036014794,8.94879314214167,932249.507558003,0.0,1.0
2005-09-21,26.28,26.76,26.27,26.73,300700,8.73604323088718,8.89560566432804,8.73271901352383,8.88563301223799,904573.820337824,0.0,1.0
2005-09-22,26.69,26.81,25.64,26.15,412400,8.87233614278459,8.9122267511448,8.5232933196327,8.69282840516362,1240592.76191326,0.0,1.0
2005-09-23,26.61,26.83,26.39,26.67,222900,8.84574240387778,8.9188751858715,8.77260962188405,8.86568770805788,670533.769715001,0.0,1.0
2005-09-26,26.61,26.8,26.53,26.7,256900,8.84574240387778,8.90890253378145,8.81914866497097,8.87566036014794,772813.483354794,0.0,1.0
2005-09-27,26.36,26.65,25.95,26.54,530300,8.76263696979399,8.85903927333118,8.62634405789659,8.82247288233432,1595262.71009361,0.0,1.0
2005-09-28,26.18,26.48,25.97,26.4,283300,8.70280105725367,8.80252757815421,8.63299249262329,8.7759338392474,852230.672769223,0.0,1.0
2005-09-29,26.64,26.65,25.88,26.05,393300,8.85571505596783,8.85903927333118,8.60307453635313,8.6595862315301,1183135.62866267,0.0,1.0
2005-09-30,26.99,27.01,26.48,26.54,288000,8.97206266368512,8.97871109841183,8.80252757815421,8.82247288233432,866369.339066489,0.0,1.0
2005-10-03,27.0,27.04,26.59,26.99,539500,8.97538688104848,8.98868375050188,8.83909396915107,8.97206266368512,1622938.39731379,0.0,1.0
2005-10-04,26.56,26.95,26.5,26.95,517900,8.82912131706102,8.95876579423172,8.80917601288091,8.95876579423172,1557960.6968838,0.0,1.0
2005-10-05,26.4,26.55,26.26,26.46,518100,8.7759338392474,8.82579709969767,8.72939479616048,8.79587914342751,1558562.34225815,0.0,1.0
2005-10-06,26.23,26.45,25.83,26.33,537800,8.71942214407043,8.79255492606415,8.58645344953637,8.75266431770394,1617824.4116318,0.0,1.0
2005-10-07,26.27,26.29,25.76,26.23,350700,8.73271901352383,8.73936744825053,8.56318392799292,8.71942214407043,1054985.16392576,0.0,1.0
2005-10-10,25.48,26.21,25.4,26.15,394600,8.47010584181908,8.71277370934372,8.44351210291227,8.69282840516362,1187046.32359596,0.0,1.0
2005-10-11,25.11,25.68,25.1,25.48,432700,8.34710979937508,8.53659018908611,8.34378558201173,8.47010584181908,1301659.76740996,0.0,1.0
2005-10-12,24.75,25.09,24.6,25.02,545100,8.22743797429444,8.34046136464838,8.17757471384417,8.31719184310492,1639784.46779563,0.0,1.0
2005-10-13,24.44,24.8,24.25,24.53,657300,8.12438723603055,8.24405906111119,8.06122710612687,8.15430519230071,1977307.52280695,0.0,1.0
2005-10-14,25.28,25.36,24.52,24.7,642100,8.40362149455205,8.43021523345886,8.15098097493736,8.21081688747768,1931582.47435622,0.0,1.0
2005-10-17,25.24,25.45,25.03,25.23,378900,8.39032462509865,8.46013318972903,8.32051606046827,8.3870004077353,1139817.16170935,0.0,1.0
2005-10-18,24.99,25.44,24.9,25.25,333200,8.30721919101487,8.45680897236567,8.27730123474471,8.393648842462,1002341.19366998,0.0,1.0
2005-10-19,25.46,25.47,24.4,24.85,413200,8.46345740709238,8.46678162445573,8.11109036657714,8.26068014792795,1242999.34341067,0.0,1.0
2005-10-20,25.15,25.62,24.91,25.35,401700,8.36040666882849,8.516644884906,8.28062545210806,8.42689101609551,1208404.73438545,0.0,1.0
2005-10-21,25.56,25.63,25.1,25.15,292500,8.49669958072589,8.51996910226935,8.34378558201173,8.36040666882849,879906.359989402,0.0,1.0
2005-10-24,25.75,26.15,25.61,25.62,267500,8.55985971062957,8.69282840516362,8.51332066754265,8.516644884906,804700.688195436,0.0,1.0
2005-10-25,25.66,25.92,25.55,25.85,377500,8.5299417543594,8.61637140580654,8.49337536336254,8.59310188426308,1135605.64408889,0.0,1.0
2005-10-26,25.39,25.69,25.2,25.55,388100,8.44018788554892,8.53991440644946,8.37702775564524,8.49337536336254,1167492.84892953,0.0,1.0
2005-10-27,24.76,25.35,24.74,25.25,445600,8.23076219165779,8.42689101609551,8.22411375693108,8.393648842462,1340465.89405565,0.0,1.0
2005-10-28,25.4,25.55,24.88,24.89,401700,8.44351210291227,8.49337536336254,8.270652800018,8.27397701738135,1208404.73438545,0.0,1.0
2005-10-31,25.45,25.8,25.34,25.5,413500,8.46013318972903,8.57648079744632,8.42356679873216,8.47675427654578,1243901.8114722,0.0,1.0
2005-11-01,25.12,25.49,24.66,25.2,523700,8.35043401673843,8.47343005918243,8.19752001802427,8.37702775564524,1575408.41274,0.0,1.0
2005-11-02,25.79,25.81,24.93,25.12,647900,8.57315658008297,8.57980501480967,8.28727388683476,8.35043401673843,1949030.19021242,0.0,1.0
2005-11-03,25.21,25.68,25.1,25.37,462400,8.51996910226935,8.67881025570317,8.48279351316782,8.57404268641703,1368209.65664008,0.42,1.0
2005-11-04,25.22,25.29,24.92,25.19,416500,8.52334870127858,8.54700589434319,8.42196073100167,8.51320990425089,1232394.7274883,0.0,1.0
2005-11-07,25.83,25.85,25.18,25.19,505700,8.72950424084162,8.73626343886008,8.50983030524166,8.51320990425089,1496331.36540417,0.0,1.0
2005-11-08,25.7,25.88,25.55,25.75,465400,8.68556945372163,8.74640223588777,8.63487546858318,8.70246744876778,1377086.44939509,0.0,1.0
2005-11-09,25.88,26.12,25.72,25.74,361400,8.74640223588777,8.8275126121093,8.69232865174009,8.69908784975855,1069357.63388781,0.0,1.0
2005-11-10,26.39,26.4,25.63,25.88,372400,8.91876178535851,8.92214138436774,8.66191226065702,8.74640223588777,1101905.87398954,0.0,1.0
2005-11-11,26.73,26.75,26.32,26.32,364600,9.03366815167234,9.0404273496908,8.8951045922939,8.8951045922939,1078826.2128265,0.0,1.0
2005-11-14,26.46,26.78,26.34,26.73,283900,8.94241897842313,9.05056614671849,8.90186379031236,9.03366815167234,840040.487716517,0.0,1.0
2005-11-15,26.4,26.7,26.33,26.6,371800,8.92214138436774,9.02352935464465,8.89848419130313,8.98973336455235,1100130.51543854,0.0,1.0
2005-11-16,26.17,26.47,26.06,26.41,318400,8.84441060715545,8.94579857743236,8.80723501805392,8.92552098337698,942123.604399222,0.0,1.0
2005-11-17,26.27,26.35,25.97,26.25,533600,8.87820659724775,8.90524338932159,8.77681862697085,8.87144739922929,1578885.53802583,0.0,1.0
2005-11-18,26.34,26.35,26.02,26.06,471200,8.90186379031236,8.90524338932159,8.793716622017,8.80723501805392,1394248.24872146,0.0,1.0
2005-11-21,26.62,26.75,26.2,26.65,467900,8.99649256257081,9.0404273496908,8.85454940418314,9.0066313595985,1384483.77669094,0.0,1.0
2005-11-22,26.69,26.85,26.36,26.56,512100,9.02014975563542,9.0742233397831,8.90862298833082,8.97621496851543,1515268.52328154,0.0,1.0
2005-11-23,26.85,26.88,26.45,26.6,386300,9.0742233397831,9.08436213681079,8.9390393794139,8.98973336455235,1143035.01375446,0.0,1.0
2005-11-25,26.96,26.96,26.61,26.81,111400,9.11139892888464,9.11139892888464,8.99311296356158,9.06070494374618,329624.904302994,0.0,1.0
2005-11-28,26.75,27.0,26.66,26.99,445400,9.0404273496908,9.12491732492156,9.01001095860773,9.12153772591233,1317907.83102831,0.0,1.0
2005-11-29,26.64,26.9,26.55,26.77,210500,9.00325176058927,9.09112133482925,8.9728353695062,9.04718654770926,622854.958310415,0.0,1.0
2005-11-30,26.27,26.8,26.13,26.77,450500,8.87820659724775,9.05732534473695,8.83089221111853,9.04718654770926,1332998.37871184,0.0,1.0
2005-12-01,26.51,27.0,26.26,26.27,459100,8.95931697346928,9.12491732492156,8.87482699823852,8.87820659724775,1358445.18460956,0.0,1.0
2005-12-02,26.5,26.6,26.25,26.5,618300,8.95593737446005,8.98973336455235,8.87144739922929,8.95593737446005,1829506.98680917,0.0,1.0
2005-12-05,26.47,26.58,26.2,26.4,392100,8.94579857743236,8.98297416653389,8.85454940418314,8.92214138436774,1160196.81308082,0.0,1.0
2005-12-06,26.27,26.69,26.26,26.5,363300,8.87820659724775,9.02014975563542,8.87482699823852,8.95593737446005,1074979.60263265,0.0,1.0
2005-12-07,26.23,26.44,26.03,26.33,223700,8.86468820121083,8.93565978040466,8.79709622102623,8.89848419130313,661912.846432493,0.0,1.0
2005-12-08,26.46,26.69,26.19,26.36,285800,8.94241897842313,9.02014975563542,8.85116980517391,8.90862298833082,845662.456461361,0.0,1.0
2005-12-09,26.27,26.51,26.24,26.4,243100,8.87820659724775,8.95931697346928,8.86806780022006,8.92214138436774,719316.106248275,0.0,1.0
2005-12-12,26.46,26.54,26.23,26.28,365400,8.94241897842313,8.96945577049697,8.86468820121083,8.88158619625698,1081193.35756117,0.0,1.0
2005-12-13,26.56,26.71,26.2,26.41,440500,8.97621496851543,9.02690895365388,8.85454940418314,8.92552098337698,1303409.06952845,0.0,1.0
2005-12-14,26.72,26.9,26.3,26.53,289400,9.03028855266311,9.09112133482925,8.88834539427544,8.96607617148774,856314.607767383,0.0,1.0
2005-12-15,26.4,26.83,26.39,26.79,326900,8.92214138436774,9.06746414176464,8.91876178535851,9.05394574572772,967274.517205106,0.0,1.0
2005-12-16,26.5,26.66,26.42,26.63,264400,8.95593737446005,9.01001095860773,8.92890058238621,8.99987216158004,782341.334808901,0.0,1.0
2005-12-19,26.31,26.59,26.2,26.59,451100,8.89172499328467,8.98635376554312,8.85454940418314,8.98635376554312,1334773.73726284,0.0,1.0
2005-12-20,25.97,26.22,25.6,26.19,554800,8.77681862697085,8.8613086022016,8.65177346362933,8.85116980517391,1641614.87349462,0.0,1.0
2005-12-21,26.14,26.18,25.92,26.0,362500,8.83427181012776,8.84779020616468,8.75992063192469,8.78695742399854,1072612.45789798,0.0,1.0
2005-12-22,26.15,26.21,25.75,26.0,568700,8.83765140913699,8.85792900319237,8.70246744876778,8.78695742399854,1682744.01325954,0.0,1.0
2005-12-23,26.12,26.31,26.04,26.05,312900,8.8275126121093,8.89172499328467,8.80047582003546,8.80385541904469,925849.484348356,0.0,1.0
2005-12-27,25.96,26.23,25.92,26.23,243000,8.77343902796162,8.86468820121083,8.75992063192469,8.86468820121083,719020.213156441,0.0,1.0
2005-12-28,25.99,26.07,25.77,25.98,250200,8.7835778249893,8.81061461706315,8.70922664678624,8.78019822598008,740324.515768484,0.0,1.0
2005-12-29,25.83,26.09,25.67,25.93,354400,8.72950424084162,8.81737381508161,8.67543065669394,8.76330023093392,1048645.11745944,0.0,1.0
2005-12-30,25.56,26.05,25.49,26.0,314100,8.63825506759241,8.80385541904469,8.6145978745278,8.78695742399854,929400.201450362,0.0,1.0
2006-01-03,25.89,25.91,25.27,25.48,649100,8.749781834897,8.75654103291546,8.54024669632473,8.61121827551857,1920642.05909402,0.0,1.0
2006-01-04,26.1,26.15,25.84,25.93,601100,8.82075341409084,8.83765140913699,8.73288383985085,8.76330023093392,1778613.37501373,0.0,1.0
2006-01-05,26.37,26.45,26.09,26.22,445300,8.91200258734005,8.9390393794139,8.81737381508161,8.8613086022016,1317611.93793647,0.0,1.0
2006-01-06,27.0,27.01,26.2,26.32,591500,9.12491732492156,9.12829692393079,8.85454940418314,8.8951045922939,1750207.63819767,0.0,1.0
2006-01-09,27.39,27.4,26.85,27.0,637100,9.25672168628154,9.26010128529076,9.0742233397831,9.12491732492156,1885134.88807394,0.0,1.0
2006-01-10,27.46,27.65,27.16,27.2,402600,9.28037887934615,9.34459126052152,9.17899090906924,9.19250930510616,1191265.58772339,0.0,1.0
2006-01-11,27.58,27.75,27.29,27.45,375800,9.32093406745691,9.37838725061382,9.22292569618923,9.27699928033692,1111966.23911189,0.0,1.0
2006-01-12,27.54,27.6,27.35,27.58,320400,9.30741567141999,9.32769326547537,9.24320329024461,9.32093406745691,948041.4662359,0.0,1.0
2006-01-13,26.91,27.42,26.85,27.42,384500,9.09450093383849,9.26686048330923,9.0742233397831,9.26686048330923,1137708.93810145,0.0,1.0
2006-01-17,27.02,27.02,26.66,26.97,304200,9.13167652294002,9.13167652294002,9.01001095860773,9.11477852789386,900106.785358804,0.0,1.0
2006-01-18,27.11,27.23,26.82,26.85,179500,9.16209291402309,9.20264810213385,9.06408454275541,9.0742233397831,531128.099841898,0.0,1.0
2006-01-19,27.59,27.6,26.97,27.03,287000,9.32431366646614,9.32769326547537,9.11477852789386,9.13505612194925,849213.173563369,0.0,1.0
2006-01-20,26.91,27.6,26.83,27.6,401100,9.09450093383849,9.32769326547537,9.06746414176464,9.32769326547537,1186827.19134588,0.0,1.0
2006-01-23,27.13,27.2,27.0,27.0,251200,9.16885211204155,9.19250930510616,9.12491732492156,9.12491732492156,743283.446686823,0.0,1.0
2006-01-24,27.54,27.64,27.03,27.03,346900,9.30741567141999,9.34121166151229,9.13505612194925,9.13505612194925,1026453.13557189,0.0,1.0
2006-01-25,27.49,27.69,27.29,27.56,238900,9.29051767637384,9.35810965655844,9.22292569618923,9.31417486943845,706888.59639125,0.0,1.0
2006-01-26,27.45,27.629,27.3,27.49,363900,9.27699928033692,9.33749410260214,9.22630529519846,9.29051767637384,1076754.96118366,0.0,1.0
2006-01-27,27.89,27.92,27.37,27.37,256400,9.42570163674305,9.43584043377074,9.24996248826307,9.24996248826307,758669.887462187,0.0,1.0
2006-01-30,27.94,28.0,27.62,27.85,319500,9.4425996317892,9.46287722584458,9.33445246349383,9.41218324070612,945378.428409394,0.0,1.0
2006-01-31,27.75,27.99,27.6,27.85,401400,9.37838725061382,9.45949762683535,9.32769326547537,9.41218324070612,1187714.87062138,0.0,1.0
2006-02-01,27.42,27.9,26.96,27.02,526300,9.26686048330923,9.42908123575227,9.11139892888464,9.13167652294002,1557285.34232195,0.0,1.0
2006-02-02,27.38,27.45,27.2,27.3,411400,9.2533420872723,9.27699928033692,9.19250930510616,9.22630529519846,1217304.17980477,0.0,1.0
2006-02-03,27.11,27.25,26.57,27.23,437000,9.16209291402309,9.20940730015231,8.97959456752466,9.20264810213385,1293052.81131426,0.0,1.0
2006-02-06,27.19,27.19,26.92,27.11,307200,9.18912970609693,9.18912970609693,9.09788053284772,9.16209291402309,908983.578113822,0.0,1.0
2006-02-07,27.1,27.43,27.0,27.2,297300,9.15871331501386,9.27024008231846,9.12491732492156,9.19250930510616,879690.162022263,0.0,1.0
2006-02-08,27.03,27.03,26.64,27.02,341500,9.13505612194925,9.13505612194925,9.00325176058927,9.13167652294002,1010474.90861286,0.0,1.0
2006-02-09,26.65,26.85,26.47,26.75,367400,9.15026431749078,9.21893421856013,9.08846140652837,9.18459926802546,1070046.68502133,0.425,1.0
2006-02-10,26.62,26.85,26.33,26.61,225900,9.13996383233038,9.21893421856013,9.04039247577983,9.13653033727691,657930.174595316,0.0,1.0
2006-02-13,26.77,26.89,26.46,26.46,188100,9.19146625813239,9.232668198774,9.0850279114749,9.0850279114749,547838.272870203,0.0,1.0
2006-02-14,27.14,27.14,26.4,26.97,308100,9.31850557511069,9.31850557511069,9.0644269411541,9.26013615920174,897336.373584846,0.0,1.0
2006-02-15,27.31,27.34,26.99,27.14,378700,9.37687499101964,9.38717547618004,9.26700314930868,9.31850557511069,1102957.75617196,0.0,1.0
2006-02-16,27.37,27.49,27.14,27.38,350200,9.39747596134044,9.43867790198205,9.31850557511069,9.40090945639391,1019951.95725223,0.0,1.0
2006-02-17,27.77,27.87,27.33,27.5,460000,9.53481576347914,9.56915071401382,9.38374198112657,9.44211139703552,1339742.71940613,0.0,1.0
2006-02-21,27.68,28.0,27.6,27.71,463600,9.50391430799793,9.61378614970889,9.47644634757019,9.51421479315834,1350227.66242757,0.0,1.0
2006-02-22,28.13,28.14,27.52,27.81,326900,9.65842158540397,9.66185508045744,9.44897838714245,9.54854974369301,952091.07603014,0.0,1.0
2006-02-23,27.72,27.96,27.45,27.92,482100,9.5176482882118,9.60005216949502,9.42494392176818,9.58631818928115,1404108.61962108,0.0,1.0
2006-02-24,27.52,27.99,27.52,27.98,326900,9.44897838714245,9.61035265465542,9.44897838714245,9.60691915960196,952091.076030141,0.0,1.0
2006-02-27,27.53,27.8,27.22,27.62,344900,9.45241188219592,9.54511624863954,9.34597353553843,9.48331333767713,1004515.79113734,0.0,1.0
2006-02-28,27.47,27.52,27.22,27.38,550800,9.43181091187512,9.44897838714245,9.34597353553843,9.40090945639391,1604196.28228021,0.0,1.0
2006-03-01,27.65,27.73,27.25,27.49,481300,9.49361382283753,9.52108178326527,9.35627402069883,9.43867790198205,1401778.63228298,0.0,1.0
2006-03-02,27.5,27.58,27.31,27.58,376800,9.44211139703552,9.46957935746326,9.37687499101964,9.46957935746326,1097424.03624398,0.0,1.0
2006-03-03,27.17,27.36,27.08,27.31,332800,9.32880606027109,9.39404246628697,9.29790460478988,9.37687499101964,969274.732648611,0.0,1.0
2006-03-06,27.71,27.73,27.01,27.25,393300,9.51421479315834,9.52108178326527,9.27387013941561,9.35627402069883,1145480.02509224,0.0,1.0
2006-03-07,27.35,27.64,27.23,27.63,284900,9.39060897123351,9.49018032778406,9.3494070305919,9.4867468327306,829766.740780015,0.0,1.0
2006-03-08,27.35,27.38,26.84,27.38,455400,9.39060897123351,9.40090945639391,9.21550072350667,9.40090945639391,1326345.29221207,0.0,1.0
2006-03-09,27.9,27.9,27.29,27.39,296500,9.57945119917422,9.57945119917422,9.3700080009127,9.40434295144738,863551.557182431,0.0,1.0
2006-03-10,28.19,28.19,27.61,27.99,326500,9.67902255572477,9.67902255572477,9.47987984262366,9.61035265465542,950926.082361092,0.0,1.0
2006-03-13,28.02,28.36,27.73,28.18,297900,9.62065313981583,9.73739197163372,9.52108178326527,9.67558906067131,867629.035024101,0.0,1.0
2006-03-14,28.15,28.15,27.76,28.0,265200,9.6652885755109,9.6652885755109,9.53138226842567,9.61378614970889,772390.802579362,0.0,1.0
2006-03-15,28.44,28.44,28.11,28.16,349900,9.76485993206146,9.76485993206146,9.65155459529703,9.66872207056437,1019078.21200045,0.0,1.0
2006-03-16,28.51,28.73,28.25,28.49,399000,9.78889439743573,9.86443128861202,9.69962352604558,9.7820274073288,1162081.18487619,0.0,1.0
2006-03-17,28.81,28.81,28.07,28.59,365000,9.89189924903976,9.89189924903976,9.63782061508316,9.81636235786347,1063056.72300704,0.0,1.0
2006-03-20,28.66,28.83,28.23,28.83,371100,9.84039682323774,9.89876623914669,9.69275653593864,9.89876623914669,1080822.87646003,0.0,1.0
2006-03-21,28.11,28.51,28.02,28.33,329100,9.65155459529703,9.78889439743573,9.62065313981583,9.72709148647332,958498.541209909,0.0,1.0
2006-03-22,28.15,28.23,27.8,27.98,279800,9.6652885755109,9.69275653593864,9.54511624863954,9.60691915960196,814913.071499643,0.0,1.0
2006-03-23,28.17,28.33,28.0,28.1,217200,9.67215556561784,9.72709148647332,9.61378614970889,9.64812110024357,632591.562293504,0.0,1.0
2006-03-24,28.0,28.23,27.97,28.13,281600,9.61378614970889,9.69275653593864,9.60348566454849,9.65842158540397,820155.543010363,0.0,1.0
2006-03-27,27.99,28.17,27.72,28.05,266600,9.61035265465542,9.67215556561784,9.5176482882118,9.63095362497623,776468.280421032,0.0,1.0
2006-03-28,28.1,28.16,27.76,27.85,409800,9.64812110024357,9.66872207056437,9.53138226842567,9.56228372390688,1193536.01394051,0.0,1.0
2006-03-29,28.47,28.49,28.01,28.1,318500,9.77516041722186,9.7820274073288,9.61721964476236,9.64812110024357,927626.208980116,0.0,1.0
2006-03-30,27.87,28.44,27.81,28.39,352100,9.56915071401382,9.76485993206146,9.54854974369301,9.74769245679412,1025485.67718022,0.0,1.0
2006-03-31,28.4,28.4,27.65,27.8,475700,9.75112595184759,9.75112595184759,9.49361382283753,9.54511624863954,1385468.7209163,0.0,1.0
2006-04-03,27.82,28.47,27.71,28.27,415500,9.55198323874648,9.77516041722186,9.51421479315834,9.70649051615251,1210137.17372445,0.0,1.0
2006-04-04,27.67,27.9,27.5,27.8,441900,9.50048081294447,9.57945119917422,9.44211139703552,9.54511624863954,1287026.75588167,0.0,1.0
2006-04-05,27.82,27.93,27.62,27.67,274200,9.55198323874648,9.58975168433462,9.48331333767713,9.50048081294447,798603.160132959,0.0,1.0
2006-04-06,27.75,27.87,27.6,27.6,272600,9.52794877337221,9.56915071401382,9.47644634757019,9.47644634757019,793943.185456764,0.0,1.0
2006-04-07,27.48,27.83,27.31,27.7,336600,9.43524440692858,9.55541673379994,9.37687499101964,9.51078129810487,980342.172504574,0.0,1.0
2006-04-10,27.22,27.39,27.05,27.35,339000,9.34597353553843,9.40434295144738,9.28760411962948,9.39060897123351,987332.134518867,0.0,1.0
2006-04-11,27.02,27.35,27.02,27.21,277400,9.27730363446908,9.39060897123351,9.27730363446908,9.34254004048496,807923.10948535,0.0,1.0
2006-04-12,27.32,27.39,27.0,27.0,337500,9.3803084860731,9.40434295144738,9.27043664436215,9.27043664436215,982963.408259935,0.0,1.0
2006-04-13,26.86,27.25,26.72,27.25,363100,9.2223677136136,9.35627402069883,9.17429878286506,9.35627402069883,1057523.00307906,0.0,1.0
2006-04-17,26.85,26.94,26.66,26.76,183900,9.21893421856013,9.24983567404134,9.15369781254425,9.18803276307893,535605.839345191,0.0,1.0
2006-04-18,27.47,27.5,26.7,26.8,303400,9.43181091187512,9.44211139703552,9.16743179275812,9.2017667432928,883647.697973522,0.0,1.0
2006-04-19,27.75,27.89,27.45,27.49,294400,9.52794877337221,9.57601770412075,9.42494392176818,9.43867790198205,857435.340419924,0.0,1.0
2006-04-20,27.75,27.89,27.29,27.82,246000,9.52794877337221,9.57601770412075,9.3700080009127,9.55198323874648,716471.106465018,0.0,1.0
2006-04-21,27.69,27.9,27.43,27.73,247400,9.5073478030514,9.57945119917422,9.41807693166125,9.52108178326527,720548.584306689,0.0,1.0
2006-04-24,27.54,27.59,27.21,27.5,250800,9.45584537724939,9.47301285251673,9.34254004048496,9.44211139703552,730451.030493604,0.0,1.0
2006-04-25,27.24,27.46,27.13,27.4,202700,9.35284052564536,9.42837741682165,9.31507208005722,9.40777644650084,590360.541790485,0.0,1.0
2006-04-26,27.0,27.2,26.82,27.13,361300,9.27043664436215,9.33910654543149,9.20863373339973,9.31507208005722,1052280.53156834,0.0,1.0
2006-04-27,27.33,27.55,26.77,26.91,375700,9.38374198112657,9.45927887230286,9.19146625813239,9.23953518888094,1094220.3036541,0.0,1.0
2006-04-28,27.42,27.76,27.0,27.25,388900,9.41464343660778,9.53138226842567,9.27043664436215,9.35627402069883,1132665.09473271,0.0,1.0
2006-05-01,26.85,27.56,26.78,27.21,336200,9.21893421856013,9.46271236735632,9.19489975318586,9.34254004048496,979177.178835526,0.0,1.0
2006-05-02,26.17,27.23,26.0,27.1,872500,8.98545655492435,9.3494070305919,8.9270871390154,9.30477159489682,2541142.44061272,0.0,1.0
2006-05-03,26.15,26.33,25.77,26.11,679800,8.97858956481741,9.04039247577983,8.84811675278565,8.96485558460354,1979906.74054845,0.0,1.0
2006-05-04,26.06,26.2,25.8,25.96,551400,9.09361164910857,9.14246451291806,9.00288490203381,9.05871674638751,1580173.48381142,0.425,1.0
2006-05-05,26.55,26.58,26.12,26.12,548900,9.26459667244177,9.27506514325809,9.11454859074121,9.11454859074121,1573009.11364543,0.0,1.0
2006-05-08,27.21,27.21,26.56,26.67,483900,9.49490303040078,9.49490303040078,9.26808616271388,9.30647055570705,1386735.48932961,0.0,1.0
2006-05-09,26.96,27.2,26.85,27.17,410500,9.40766577359813,9.49141354012867,9.36928138060496,9.48094506931235,1176389.58125605,0.0,1.0
2006-05-10,26.69,27.12,26.66,26.98,245500,9.31344953625126,9.46349761795182,9.30298106543494,9.41464475414234,703541.150300514,0.0,1.0
2006-05-11,26.0,26.71,25.89,26.59,523800,9.07267470747594,9.32042851679547,9.03429031448277,9.2785546335302,1501078.83717886,0.0,1.0
2006-05-12,25.55,25.82,25.19,25.82,596200,8.91564764523116,9.00986388257803,8.79002599543534,9.00986388257803,1708558.99718601,0.0,1.0
2006-05-15,25.92,26.07,25.2,25.31,504200,9.04475878529909,9.09710113938068,8.79351548570745,8.83189987870061,1444910.17507747,0.0,1.0
2006-05-16,25.81,26.53,25.81,26.29,407200,9.00637439230592,9.25761769189756,9.00637439230592,9.17386992536701,1166932.61263694,0.0,1.0
2006-05-17,25.37,25.69,25.27,25.69,357800,8.85283682033325,8.96450050904065,8.81794191761219,8.96450050904065,1025364.65815692,0.0,1.0
2006-05-18,25.75,26.41,25.58,25.93,534300,8.98543745067328,9.21574380863229,8.92611611604748,9.04824827557119,1531169.19187603,0.0,1.0
2006-05-19,25.8,26.15,25.53,25.7,662400,9.00288490203381,9.12501706155753,8.90866866468695,8.96798999931275,1898271.51918151,0.0,1.0
2006-05-22,25.9,26.34,25.61,26.3,650300,9.03777980475487,9.19131737672754,8.9365845868638,9.17735941563912,1863595.9675781,0.0,1.0
2006-05-23,25.59,26.41,25.52,26.09,465300,8.92960560631959,9.21574380863229,8.90517917441484,9.10408011992489,1333432.57529462,0.0,1.0
2006-05-24,25.55,25.9,25.12,25.68,539300,8.91564764523116,9.03777980475487,8.7655995635306,8.96101101876854,1545497.93220801,0.0,1.0
2006-05-25,26.13,26.24,25.24,25.24,335900,9.11803808101332,9.15642247400648,8.80747344679587,8.80747344679587,962604.775502821,0.0,1.0
2006-05-26,26.29,26.4,25.95,26.12,252900,9.17386992536701,9.21225431836018,9.0552272561154,9.11454859074121,724747.685991854,0.0,1.0
2006-05-30,26.05,26.27,25.9,26.26,324400,9.09012215883647,9.1668909448228,9.03777980475487,9.1634014545507,929648.672739253,0.0,1.0
2006-05-31,26.15,26.27,25.7,26.06,519000,9.12501706155753,9.1668909448228,8.96798999931275,9.09361164910857,1487323.24646015,0.0,1.0
2006-06-01,26.3,26.4,26.08,26.14,442500,9.17735941563912,9.21225431836018,9.10059062965279,9.12152757128542,1268093.51938076,0.0,1.0
2006-06-02,26.5,26.7,26.25,26.4,375800,9.24714922108124,9.31693902652336,9.15991196427859,9.21225431836018,1076948.12335207,0.0,1.0
2006-06-05,26.7,26.99,26.38,26.5,410400,9.31693902652336,9.41813424441444,9.20527533781597,9.24714922108124,1176103.00644941,0.0,1.0
2006-06-06,26.12,26.65,25.95,26.65,264000,9.11454859074121,9.29949157516283,9.0552272561154,9.29949157516283,756557.489528862,0.0,1.0
2006-06-07,26.32,26.46,25.89,26.01,357100,9.18433839618333,9.23319125999282,9.03429031448277,9.07616419774804,1023358.63451044,0.0,1.0
2006-06-08,26.38,26.44,25.83,26.29,607900,9.20527533781597,9.22621227944861,9.01335337285013,9.17386992536701,1742088.24956286,0.0,1.0
2006-06-09,26.45,26.6,26.3,26.35,245700,9.22970176972071,9.2820441238023,9.17735941563912,9.19480686699965,704114.299913794,0.0,1.0
2006-06-12,26.25,26.45,26.2,26.25,487400,9.15991196427859,9.22970176972071,9.14246451291806,9.15991196427859,1396765.607562,0.0,1.0
2006-06-13,26.05,26.57,25.99,26.17,494200,9.09012215883647,9.27157565298599,9.06918521720383,9.13199604210174,1416252.6944135,0.0,1.0
2006-06-14,25.82,26.1,25.66,25.92,262700,9.00986388257803,9.107569610197,8.95403203822433,9.04475878529909,752832.017042546,0.0,1.0
2006-06-15,26.0,26.18,25.86,25.88,361600,9.07267470747594,9.13548553237385,9.02382184366645,9.03080082421066,1036254.50080923,0.0,1.0
2006-06-16,26.1,26.17,25.8,25.9,318600,9.107569610197,9.13199604210174,9.00288490203381,9.03777980475487,913027.33395415,0.0,1.0
2006-06-19,25.73,26.14,25.69,26.08,230100,8.97845847012907,9.12152757128542,8.96450050904065,9.10059062965279,659408.630077997,0.0,1.0
2006-06-20,25.73,25.98,25.55,25.65,216600,8.97845847012907,9.06569572693172,8.91564764523116,8.95054254795222,620721.031181635,0.0,1.0
2006-06-21,26.19,26.19,25.62,25.68,320800,9.13897502264595,9.13897502264595,8.9400740771359,8.96101101876854,919331.979700224,0.0,1.0
2006-06-22,25.9,26.2,25.83,26.04,203700,9.03777980475487,9.14246451291806,9.01335337285013,9.08663266856436,583752.881125111,0.0,1.0
2006-06-23,25.7,25.91,25.63,25.73,167700,8.96798999931275,9.04126929502698,8.94356356740801,8.97845847012907,480585.950734812,0.0,1.0
2006-06-26,26.13,26.13,25.68,25.77,231300,9.11803808101332,9.11803808101332,8.96101101876854,8.9924164312175,662847.527757673,0.0,1.0
2006-06-27,25.76,26.21,25.69,26.21,301200,8.98892694094539,9.14595400319017,8.96450050904065,9.14595400319017,863163.317598838,0.0,1.0
2006-06-28,26.01,26.01,25.78,25.8,148200,9.07616419774804,9.07616419774804,8.9959059214896,9.00288490203381,424703.863440066,0.0,1.0
2006-06-29,26.68,26.68,26.06,26.1,373100,9.30996004597915,9.30996004597915,9.09361164910857,9.107569610197,1069210.6035728,0.0,1.0
2006-06-30,26.74,27.02,26.63,26.74,393000,9.33089698761179,9.42860271523076,9.29251259461862,9.33089698761179,1126238.9900941,0.0,1.0
2006-07-03,27.1,27.2,26.4,26.69,159600,9.45651863740761,9.49141354012867,9.21225431836018,9.31344953625126,457373.391396994,0.0,1.0
2006-07-05,27.0,27.11,26.66,27.05,249100,9.42162373468655,9.46000812767972,9.30298106543494,9.43907118604708,713857.843339544,0.0,1.0
2006-07-06,26.7,27.01,26.6,26.91,327400,9.31693902652336,9.42511322495866,9.2820441238023,9.39021832223759,938245.916938446,0.0,1.0
2006-07-07,26.68,27.0,26.55,26.72,303700,9.30996004597915,9.42162373468655,9.26459667244177,9.32391800706758,870327.687764832,0.0,1.0
2006-07-10,27.15,27.15,26.74,26.81,214900,9.47396608876814,9.47396608876814,9.33089698761179,9.35532341951653,615849.25946876,0.0,1.0
2006-07-11,26.79,27.15,26.74,27.15,352000,9.34834443897232,9.47396608876814,9.33089698761179,9.47396608876814,1008743.31937182,0.0,1.0
2006-07-12,26.9,26.95,26.67,26.7,312100,9.38672883196549,9.40417628332602,9.30647055570705,9.31693902652336,894399.971522568,0.0,1.0
2006-07-13,26.65,26.9,26.49,26.87,258700,9.29949157516283,9.38672883196549,9.24365973080914,9.37626036114917,741369.024776957,0.0,1.0
2006-07-14,26.4,26.56,26.22,26.56,216000,9.21225431836018,9.26808616271388,9.14944349346227,9.26808616271388,619001.582341796,0.0,1.0
2006-07-17,26.49,26.49,26.16,26.25,253000,9.24365973080914,9.24365973080914,9.12850655182963,9.15991196427859,725034.260798493,0.0,1.0
2006-07-18,26.57,26.63,26.18,26.56,228800,9.27157565298599,9.29251259461862,9.13548553237385,9.26808616271388,655683.157591681,0.0,1.0
2006-07-19,27.35,27.39,26.6,26.6,401500,9.54375589421026,9.55771385529869,9.2820441238023,9.2820441238023,1150597.84865848,0.0,1.0
2006-07-20,26.89,27.35,26.88,27.35,200500,9.38323934169338,9.54375589421026,9.37974985142128,9.54375589421026,574582.48731264,0.0,1.0
2006-07-21,26.59,27.07,26.47,27.07,268700,9.2785546335302,9.44605016659129,9.23668075026492,9.44605016659129,770026.505440929,0.0,1.0
2006-07-24,27.15,27.15,26.57,26.66,299700,9.47396608876814,9.47396608876814,9.27157565298599,9.30298106543494,858864.695499243,0.0,1.0
2006-07-25,27.2,27.32,27.01,27.12,228900,9.49141354012867,9.53328742339395,9.42511322495866,9.46349761795182,655969.732398321,0.0,1.0
2006-07-26,27.15,27.3,26.91,27.11,297900,9.47396608876814,9.52630844284973,9.39021832223759,9.46000812767972,853706.348979728,0.0,1.0
2006-07-27,27.15,27.39,27.07,27.39,300900,9.47396608876814,9.55771385529869,9.44605016659129,9.55771385529869,862303.593178919,0.0,1.0
2006-07-28,27.42,27.42,26.9,27.25,345100,9.56818232611501,9.56818232611501,9.38672883196549,9.5088609914892,988969.657713675,0.0,1.0
2006-07-31,27.42,27.45,27.15,27.43,353600,9.56818232611501,9.57865079693132,9.47396608876814,9.57167181638711,1013328.51627805,0.0,1.0
2006-08-01,27.1,27.26,26.52,27.0,315800,9.45651863740761,9.51235048176131,9.25412820162546,9.42162373468655,905003.239368238,0.0,1.0
2006-08-02,27.11,27.29,26.89,27.11,377100,9.46000812767972,9.52281895257763,9.38323934169338,9.46000812767972,1080673.59583839,0.0,1.0
2006-08-03,26.87,26.94,26.53,26.8,631600,9.52456369771368,9.54937647995558,9.40404446968157,9.49975091547178,1781823.56049273,0.425,1.0
2006-08-04,27.58,27.75,26.96,26.96,900800,9.77623620331013,9.83649581732618,9.55646584631041,9.55646584631041,2541270.84118406,0.0,1.0
2006-08-07,27.9,28.08,27.39,27.48,908300,9.88966606498741,9.95347036218087,9.70888722293925,9.74078937153598,2562429.29068326,0.0,1.0
2006-08-08,27.7,28.0,27.5,27.86,517800,9.81877240143911,9.92511289676156,9.74787873789081,9.87548733227775,1460779.35342485,0.0,1.0
2006-08-09,27.85,27.99,27.6,27.93,458700,9.87194264910033,9.92156821358414,9.78332556966496,9.90030011451965,1294050.77137115,0.0,1.0
2006-08-10,28.1,28.1,27.5,27.85,518500,9.9605597285357,9.9605597285357,9.74787873789081,9.87194264910033,1462754.14204478,0.0,1.0
2006-08-11,28.0,28.12,27.9,28.1,399100,9.92511289676156,9.96764909489053,9.88966606498741,9.9605597285357,1125911.62601749,0.0,1.0
2006-08-14,28.33,28.5,28.1,28.24,328600,10.0420874416162,10.1023470556323,9.9605597285357,10.0101852930195,927022.200725007,0.0,1.0
2006-08-15,28.58,28.65,28.41,28.65,352400,10.1307045210516,10.1555173032935,10.0704449070356,10.1555173032935,994165.013802469,0.0,1.0
2006-08-16,28.73,28.78,28.56,28.66,286900,10.1838747687128,10.2015981845999,10.1236151546968,10.1590619864709,809381.221509447,0.0,1.0
2006-08-17,28.77,28.81,28.61,28.65,362800,10.1980535014225,10.2122322341322,10.1413385705839,10.1555173032935,1023504.73044136,0.0,1.0
2006-08-18,28.37,28.74,28.22,28.5,826700,10.0562661743259,10.1874194518903,10.0030959266647,10.1023470556323,2332225.36013195,0.0,1.0
2006-08-21,28.75,28.75,28.33,28.6,264400,10.1909641350677,10.1909641350677,10.0420874416162,10.1377938874064,745905.873011838,0.0,1.0
2006-08-22,28.9,28.9,28.44,28.44,400500,10.2441343827289,10.2441343827289,10.0810789565678,10.0810789565678,1129861.20325734,0.0,1.0
2006-08-23,28.7,28.95,28.54,28.95,365200,10.1732407191806,10.261857798616,10.116525788342,10.261857798616,1030275.4342811,0.0,1.0
2006-08-24,28.87,28.87,28.65,28.68,442000,10.2335003331966,10.2335003331966,10.1555173032935,10.1661513528258,1246937.95715293,0.0,1.0
2006-08-25,28.72,28.88,28.6,28.88,219900,10.1803300855354,10.2370450163741,10.1377938874064,10.2370450163741,620365.739316581,0.0,1.0
2006-08-28,29.27,29.27,28.64,28.65,395300,10.3752876602932,10.3752876602932,10.1519726201161,10.1555173032935,1115191.3449379,0.0,1.0
2006-08-29,29.69,29.7,29.17,29.2,538400,10.5241643537447,10.5277090369221,10.3398408285191,10.3504748780513,1518894.56138265,0.0,1.0
2006-08-30,29.87,29.87,29.58,29.66,609000,10.5879686509381,10.5879686509381,10.4851728387931,10.5135303042124,1718066.09933514,0.0,1.0
2006-08-31,30.09,30.15,29.81,29.82,385000,10.6659516808413,10.6872197799057,10.5667005518736,10.5702452350511,1086133.74095899,0.0,1.0
2006-09-01,29.89,30.08,29.83,30.07,837100,10.595058017293,10.6624069976638,10.5737899182285,10.6588623144864,2361565.07677084,0.0,1.0
2006-09-05,30.3,30.3,29.77,29.95,465500,10.740390027567,10.740390027567,10.552521819164,10.6163261163575,1313234.43225042,0.0,1.0
2006-09-06,30.1,30.39,30.07,30.27,511200,10.6694963640187,10.7722921761637,10.6588623144864,10.7297559780347,1442159.91786555,0.0,1.0
2006-09-07,30.01,30.1,29.59,29.95,583000,10.6375942154219,10.6694963640187,10.4887175219705,10.6163261163575,1644716.80773791,0.0,1.0
2006-09-08,30.27,30.28,29.9,30.0,459200,10.7297559780347,10.7333006612121,10.5986027004704,10.6340495322445,1295461.3346711,0.0,1.0
2006-09-11,30.25,30.31,29.9,30.25,240400,10.7226666116799,10.7439347107444,10.5986027004704,10.7226666116799,678198.834614396,0.0,1.0
2006-09-12,30.49,30.55,30.04,30.32,366900,10.8077390079379,10.8290071070023,10.6482282649542,10.7474793939218,1035071.34950092,0.0,1.0
2006-09-13,30.4,30.6,29.75,30.49,1985200,10.7758368593411,10.8467305228894,10.5454324528092,10.8077390079379,5600500.52610858,0.0,1.0
2006-09-14,30.35,30.52,30.0,30.49,572700,10.758113443454,10.8183730574701,10.6340495322445,10.8077390079379,1615659.20375901,0.0,1.0
2006-09-15,30.51,30.61,30.29,30.35,548300,10.8148283742927,10.8502752060668,10.7368453443896,10.758113443454,1546823.7147216,0.0,1.0
2006-09-18,30.43,30.56,30.24,30.51,313100,10.7864709088734,10.8325517901798,10.7191219285025,10.8148283742927,883294.73842665,0.0,1.0
2006-09-19,30.67,30.68,30.18,30.29,318900,10.8715433051313,10.8750879883087,10.697853829438,10.7368453443896,899657.272706037,0.0,1.0
2006-09-20,30.28,30.86,30.11,30.62,491800,10.7333006612121,10.9388922855022,10.6730410471961,10.8538198892442,1387430.06182763,0.0,1.0
2006-09-21,29.9,30.35,29.78,30.19,643700,10.5986027004704,10.758113443454,10.5560665023414,10.7013985126154,1815959.19235144,0.0,1.0
2006-09-22,30.29,30.29,29.75,29.91,393900,10.7368453443896,10.7368453443896,10.5454324528092,10.6021473836478,1111241.76769804,0.0,1.0
2006-09-25,30.35,30.35,30.03,30.27,424900,10.758113443454,10.758113443454,10.6446835817768,10.7297559780347,1198696.69229475,0.0,1.0
2006-09-26,30.5,30.58,30.21,30.34,600700,10.8112836911153,10.8396411565346,10.7084878789702,10.7545687602766,1694650.74855602,0.0,1.0
2006-09-27,30.93,30.93,30.24,30.35,580100,10.9637050677441,10.9637050677441,10.7191219285025,10.758113443454,1636535.54059822,0.0,1.0
2006-09-28,30.91,31.05,30.71,30.95,543300,10.9566157013893,11.0062412658731,10.885722037841,10.9707944340989,1532718.08172213,0.0,1.0
2006-09-29,31.05,31.24,30.8105,30.85,441300,11.0062412658731,11.073590246244,10.921346103774,10.9353476023248,1244963.168533,0.0,1.0
2006-10-02,31.01,31.2,30.65,31.0,411800,10.9920625331634,11.0594115135343,10.8644539387765,10.988517849986,1161739.93383614,0.0,1.0
2006-10-03,31.04,31.25,30.9,30.95,1087500,11.0026965826957,11.0771349294214,10.9530710182119,10.9707944340989,3067975.17738417,0.0,1.0
2006-10-04,31.41,31.41,30.99,31.02,568000,11.13384986026,11.13384986026,10.9849731668086,10.9956072163408,1602399.90873951,0.0,1.0
2006-10-05,31.92,31.92,31.24,31.31,688600,11.3146287023082,11.3146287023082,11.073590246244,11.0984030284859,1942627.77668666,0.0,1.0
2006-10-06,31.64,32.01,31.64,31.88,757600,11.2153775733406,11.3465308509049,11.2153775733406,11.3004499695985,2137285.5120793,0.0,1.0
2006-10-09,32.65,32.79,31.46,31.7,2052400,11.5733905742595,11.6230161387433,11.1515732761471,11.236645672405,5790080.23362139,0.0,1.0
2006-10-10,32.28,32.99,31.88,32.76,823700,11.4422372966951,11.6939098022916,11.3004499695985,11.612382089211,2323761.98033227,0.0,1.0
2006-10-11,32.29,32.54,32.0,32.27,564700,11.4457819798725,11.5343990593079,11.3429861677275,11.4386926135177,1593090.19095986,0.0,1.0
2006-10-12,32.54,32.59,32.25,32.3,343700,11.5343990593079,11.552122475195,11.4316032471629,11.4493266630499,969621.212383394,0.0,1.0
2006-10-13,32.53,32.66,32.4,32.57,454100,11.5308543761305,11.5769352574369,11.4847734948241,11.5450331088401,1281073.58901163,0.0,1.0
2006-10-16,32.73,32.78,32.4,32.53,397900,11.6017480396788,11.6194714555659,11.4847734948241,11.5308543761305,1122526.27409762,0.0,1.0
2006-10-17,32.54,32.67,32.34,32.48,376300,11.5343990593079,11.5804799406143,11.4635053957596,11.5131309602434,1061589.93953992,0.0,1.0
2006-10-18,32.62,32.62,32.32,32.45,354000,11.5627565247272,11.5627565247272,11.4564160294048,11.5024969107112,998678.816362298,0.0,1.0
2006-10-19,31.75,32.08,30.38,30.6,3485600,11.2543690882921,11.3713436331468,10.7687474929863,10.8467305228894,9833318.87658878,0.0,1.0
2006-10-20,31.55,31.75,31.07,31.3,1097700,11.1834754247438,11.2543690882921,11.0133306322279,11.0948583453085,3096750.6687031,0.0,1.0
2006-10-23,31.69,31.8,31.27,31.3,1003300,11.2331009892276,11.2720925041792,11.0842242957762,11.0948583453085,2830436.31767315,0.0,1.0
2006-10-24,31.55,31.7,31.44,31.45,887000,11.1834754247438,11.236645672405,11.1444839097923,11.1480285929697,2502339.29410553,0.0,1.0
2006-10-25,31.51,31.75,31.35,31.35,617500,11.1692966920342,11.2543690882921,11.1125817611955,11.1125817611955,1742045.67543423,0.0,1.0
2006-10-26,31.74,31.75,31.37,31.38,724100,11.2508244051147,11.2543690882921,11.1196711275504,11.1232158107278,2042777.77098288,0.0,1.0
2006-10-27,31.49,31.67,31.27,31.61,750700,11.1622073256793,11.2260116228728,11.0842242957762,11.2047435238083,2117819.73854005,0.0,1.0
2006-10-30,31.18,31.34,30.8136,31.0,938700,11.0523221471795,11.1090370780181,10.922444955559,10.988517849986,2648191.53932002,0.0,1.0
2006-10-31,31.4,31.47,31.12,31.24,924300,11.1303051770826,11.1551179593245,11.031054048115,11.073590246244,2607567.31628156,0.0,1.0
2006-11-01,30.66,31.08,30.59,30.75,1010900,11.018647656994,11.169588035857,10.9934909271835,11.0509920238932,2812885.47967379,0.425,1.0
2006-11-02,30.59,31.0,30.3525,30.54,1581800,10.9934909271835,11.1408374875021,10.9081377367551,10.9755218344618,4401446.48506084,0.0,1.0
2006-11-03,30.36,30.6896,30.2,30.46,1425200,10.9108331006634,11.0292853598853,10.8533320039537,10.9467712861069,3965698.27443966,0.0,1.0
2006-11-06,30.1,30.62,29.77,30.23,1947900,10.8173938185101,11.0042723828166,10.6987978065464,10.8641134595867,5420140.09877986,0.0,1.0
2006-11-07,31.9,31.9,30.02,30.5,11838700,11.4642811564941,11.4642811564941,10.7886432701553,10.9611465602843,32941841.2584964,0.0,1.0
2006-11-08,31.9,32.2,31.56,31.83,2402100,11.4642811564941,11.5720957128248,11.342091325986,11.4391244266836,6683976.86291858,0.0,1.0
2006-11-09,32.25,32.38,31.75,31.77,2063600,11.5900648055466,11.6367844466232,11.4103738783288,11.4175615154175,5742081.78440478,0.0,1.0
2006-11-10,32.0,32.152,31.68,32.0,1289300,11.5002193419377,11.5548453838119,11.3852171485183,11.5002193419377,3587548.96522247,0.0,1.0
2006-11-13,32.17,32.3,31.76,31.76,1857300,11.5613142571917,11.6080338982683,11.4139676968731,11.4139676968731,5168040.55930172,0.0,1.0
2006-11-14,32.35,32.35,32.03,32.27,1272600,11.6260029909901,11.6260029909901,11.5110007975707,11.5972524426353,3541080.28631205,0.0,1.0
2006-11-15,32.3,32.48,32.17,32.3,1595300,11.6080338982683,11.6727226320667,11.5613142571917,11.6080338982683,4439010.98597645,0.0,1.0
2006-11-16,32.52,32.57,32.31,32.31,1213400,11.6870979062442,11.7050669989659,11.6116277168127,11.6116277168127,3376352.993408,0.0,1.0
2006-11-17,32.67,32.67,32.32,32.46,1659100,11.7410051844095,11.7410051844095,11.6152215353571,11.665534994978,4616538.03474801,0.0,1.0
2006-11-20,33.6,33.7,32.76,32.8,2058500,12.0752303090346,12.1111684944781,11.7733495513087,11.7877248254861,5727890.75072554,0.0,1.0
2006-11-21,34.04,34.04,33.25,33.45,1882500,12.2333583249862,12.2333583249862,11.9494466599821,12.0213230308692,5238160.96101087,0.0,1.0
2006-11-22,34.63,34.63,34.04,34.2,1961800,12.4453936191032,12.4453936191032,12.2333583249862,12.2908594216959,5458817.62194481,0.0,1.0
2006-11-24,34.94,35.0,34.52,34.55,577500,12.5568019939782,12.5783649052443,12.4058616151153,12.4166430707483,1606925.87250134,0.0,1.0
2006-11-27,34.65,35.17,34.44,34.86,2487900,12.4525812561919,12.6394598204984,12.3771110667604,12.5280514456234,6922720.13540447,0.0,1.0
2006-11-28,34.55,35.52,34.24,34.3,1671300,12.4166430707483,12.7652434695508,12.3052346958733,12.3267976071394,4650485.21335324,0.0,1.0
2006-11-29,35.5,35.51,34.8,34.8,1779200,12.7580558324621,12.7616496510065,12.5064885343572,12.5064885343572,4950722.96511582,0.0,1.0
2006-11-30,36.27,36.37,35.41,35.68,3517700,13.0347798603775,13.070718045821,12.7257114655629,12.8227445662605,9788195.91636011,0.0,1.0
2006-12-01,36.42,37.84,36.05,36.1,1286500,13.0886871385428,13.5990093718413,12.9557158524017,12.9736849451234,3579757.80947702,0.0,1.0
2006-12-04,36.59,36.89,35.94,36.0,1018900,13.1497820537969,13.2575966101275,12.9161838484138,12.9377467596799,2835145.9246608,0.0,1.0
2006-12-05,36.88,37.06,36.38,36.45,1426600,13.2540027915832,13.3186915253816,13.0743118643654,13.0994685941759,3969593.8523124,0.0,1.0
2006-12-06,36.47,36.9,36.12,36.25,1821500,13.1066562312646,13.2611904286719,12.9808725822122,13.0275922232888,5068425.06798475,0.0,1.0
2006-12-07,36.34,36.71,35.95,36.0,1229700,13.059936590188,13.1929078763291,12.9197776669581,12.9377467596799,3421708.65006908,0.0,1.0
2006-12-08,36.17,36.449,36.02,36.1,1395900,12.9988416749339,13.0991092123214,12.9449343967686,12.9736849451234,3884169.39467468,0.0,1.0
2006-12-11,36.32,36.345,36.06,36.16,931300,13.0527489530993,13.0617334994602,12.959309670946,12.9952478563896,2591394.0520528,0.0,1.0
2006-12-12,35.99,36.43,35.89,36.12,1170900,12.9341529411355,13.0922809570872,12.898214755692,12.9808725822122,3258094.37941442,0.0,1.0
2006-12-13,36.0,36.2,35.6,36.17,1506400,12.9377467596799,13.009623130567,12.7939940179057,12.9988416749339,4191641.79105804,0.0,1.0
2006-12-14,35.99,36.24,35.82,35.82,2134900,12.9341529411355,13.0239984047444,12.8730580258815,12.8730580258815,5940478.00035173,0.0,1.0
2006-12-15,36.07,36.24,35.76,36.1,1726800,12.9629034894904,13.0239984047444,12.8514951146154,12.9736849451234,4804917.05045075,0.0,1.0
2006-12-18,35.75,36.33,35.67,35.92,968300,12.847901296071,13.0563427716436,12.8191507477162,12.908996211325,2694348.61011783,0.0,1.0
2006-12-19,35.76,35.91,35.28,35.72,1061300,12.8514951146154,12.9054023927807,12.6789918244863,12.8371198404379,2953126.28309206,0.0,1.0
2006-12-20,36.28,36.53,36.0,36.0,2026000,13.0383736789218,13.1282191425307,12.9377467596799,12.9377467596799,5637457.69296576,0.0,1.0
2006-12-21,35.98,36.5,35.97,36.21,1231100,12.9305591225912,13.1174376868977,12.9269653040468,13.0132169491114,3425604.22794181,0.0,1.0
2006-12-22,35.7,36.05,35.61,36.0,900100,12.8299322033492,12.9557158524017,12.79758783645,12.9377467596799,2504578.31660339,0.0,1.0
2006-12-26,35.75,36.04,35.68,35.7,633000,12.847901296071,12.9521220338573,12.8227445662605,12.8299322033492,1761357.70959887,0.0,1.0
2006-12-27,36.15,36.19,35.9,35.95,979800,12.9916540378452,13.0060293120226,12.9018085742363,12.9197776669581,2726347.99978669,0.0,1.0
2006-12-28,36.3,36.49,36.01,36.2,787500,13.0455613160106,13.1138438683533,12.9413405782242,13.009623130567,2191262.55341091,0.0,1.0
2006-12-29,36.82,37.0,36.3,36.4,739200,13.232439880317,13.2971286141154,13.0455613160106,13.0814995014541,2056865.11680172,0.0,1.0
2007-01-03,36.9,37.12,36.44,36.6,1221100,13.2611904286719,13.3402544366477,13.0958747756315,13.1533758723412,3397778.67170803,0.0,1.0
2007-01-04,37.49,37.71,36.69,36.85,1356000,13.4732257227889,13.5522897307647,13.1857202392404,13.2432213359501,3773145.42530184,0.0,1.0
2007-01-05,37.5,37.68,37.35,37.35,1519600,13.4768195413332,13.5415082751316,13.4229122631679,13.4229122631679,4228371.52528665,0.0,1.0
2007-01-08,38.11,38.34,37.68,37.95,1534900,13.6960424725389,13.7787002990591,13.5415082751316,13.6385413758292,4270944.62632434,0.0,1.0
2007-01-09,38.31,38.31,37.8,37.8,990600,13.767918843426,13.767918843426,13.5846340976639,13.5846340976639,2756399.60051919,0.0,1.0
2007-01-10,39.33,39.81,38.19,38.3,1870200,14.1344883349503,14.3069916250793,13.7247930208937,13.7643250248817,5203935.5268433,0.0,1.0
2007-01-11,39.33,39.8,39.15,39.3,1136000,14.1344883349503,14.303397806535,14.0697996011519,14.1237068793172,3160983.18815848,0.0,1.0
2007-01-12,39.38,39.4,39.13,39.3,958300,14.1524574276721,14.1596450647608,14.0626119640632,14.1237068793172,2666523.05388403,0.0,1.0
2007-01-16,39.4,39.6,39.0,39.0,1214900,14.1596450647608,14.2315214356479,14.0158923229865,14.0158923229865,3380526.82684307,0.0,1.0
2007-01-17,38.7,38.9,38.01,38.86,2333100,13.9080777666559,13.979954137543,13.6601042870953,13.9655788633656,6491980.52490541,0.0,1.0
2007-01-18,38.87,38.98,37.24,37.24,1861500,13.9691726819099,14.0087046858978,13.38338025918,13.38338025918,5179727.29291992,0.0,1.0
2007-01-19,39.09,39.09,38.24,38.7,2356300,14.0482366898857,14.0482366898857,13.7427621136155,13.9080777666559,6556535.81536783,0.0,1.0
2007-01-22,39.08,39.28,38.99,39.25,904000,14.0446428713414,14.1165192422285,14.0122985044422,14.1057377865954,2515430.28353456,0.0,1.0
2007-01-23,39.27,39.48,38.97,39.01,924800,14.1129254236841,14.1883956131156,14.0051108673535,14.0194861415309,2573307.44050086,0.0,1.0
2007-01-24,39.2,39.5945,38.9,38.95,1113300,14.0877686938737,14.2295448354485,13.979954137543,13.9979232302648,3097819.17550777,0.0,1.0
2007-01-25,39.61,39.75,39.1,39.11,1452300,14.2351152541922,14.2854287138132,14.0518305084301,14.0554243269745,4041105.53183325,0.0,1.0
2007-01-26,39.72,39.75,39.24,39.75,1061100,14.2746472581801,14.2854287138132,14.1021439680511,14.2854287138132,2952569.77196741,0.0,1.0
2007-01-29,40.28,40.28,39.75,40.0,1054800,14.4759010966641,14.4759010966641,14.2854287138132,14.3752741774221,2935039.6715401,0.0,1.0
2007-01-30,40.82,40.89,40.3,40.45,1031100,14.6699672980592,14.6951240278697,14.4830887337528,14.5369960119181,2869093.10326604,0.0,1.0
2007-01-31,40.8,41.4,40.54,40.62,1162800,14.6627796609705,14.8784087736319,14.5693403788173,14.5980909271721,3235555.67886505,0.0,1.0
2007-02-01,41.22,41.22,40.72,41.06,1273700,14.9736449650573,14.9736449650573,14.7920141430648,14.9155231020197,3506288.15645884,0.445,1.0
2007-02-02,41.11,41.16,40.81,41.09,1100400,14.933686184219,14.9518492664182,14.8247076910235,14.9264209513393,3029221.54931876,0.0,1.0
2007-02-05,41.17,41.5,41.08,41.5,1175000,14.955481882858,15.0753582253731,14.9227883348994,15.0753582253731,3234583.170165,0.0,1.0
2007-02-06,41.25,41.44,41.11,41.33,1312500,14.9845428143768,15.053562526734,14.933686184219,15.0136037458956,3613098.22199281,0.0,1.0
2007-02-07,41.88,41.88,41.1,41.2,1406400,15.2133976500873,15.2133976500873,14.9300535677791,14.9663797321776,3871589.59193195,0.0,1.0
2007-02-08,41.5,42.11,41.37,41.84,974200,15.0753582253731,15.2969478282038,15.028134211655,15.1988671843279,2681813.55265934,0.0,1.0
2007-02-09,40.9,41.5,40.11,41.5,2286100,14.8574012389821,15.0753582253731,14.5704245402341,15.0753582253731,6293260.07260782,0.0,1.0
2007-02-12,39.94,40.5,39.54,40.2,1787800,14.5086700607566,14.7120965813882,14.3633654031627,14.6031180881927,4921521.52478381,0.0,1.0
2007-02-13,40.29,40.5,39.05,39.9,2080300,14.6358116361513,14.7120965813882,14.1853671976101,14.4941395949972,5726726.27139935,0.0,1.0
2007-02-14,39.83,40.33,39.68,40.25,1474000,14.4687112799183,14.6503421019107,14.4142220333206,14.6212811703919,4057681.3555942,0.0,1.0
2007-02-15,39.5,39.87,39.24,39.73,2256700,14.3488349374033,14.4832417456777,14.2543869099672,14.4323851155198,6212326.67243516,0.0,1.0
2007-02-16,39.42,39.53,39.1,39.5,1460000,14.3197740058845,14.3597327867228,14.2035302798093,14.3488349374033,4019141.64122628,0.0,1.0
2007-02-20,40.03,40.06,39.22,39.26,1270500,14.5413636087153,14.5522614580348,14.2471216770875,14.2616521428469,3497479.07888903,0.0,1.0
2007-02-21,39.49,40.15,39.25,40.0,1142700,14.3452023209634,14.5849550059935,14.2580195264071,14.5304657593957,3145666.54344471,0.0,1.0
2007-02-22,38.84,39.86,38.54,39.78,2439500,14.1090822523732,14.4796091292378,14.0001037591778,14.450548197719,6715545.22861065,0.0,1.0
2007-02-23,38.13,38.81,37.6,38.81,1157300,13.851166485144,14.0981844030537,13.658637813832,14.0981844030537,3185857.95985696,0.0,1.0
2007-02-26,37.72,38.34,37.1708,38.12,1705300,13.7022292111102,13.9274514303808,13.5027259162337,13.8475338687041,4694412.4936871,0.0,1.0
2007-02-27,36.52,37.0,35.34,36.8,1911500,13.2663152383283,13.440680827441,12.8376664984261,13.3680284986441,5262047.4295918,0.0,1.0
2007-02-28,36.7,37.39,36.6,36.65,1373700,13.3317023342456,13.5823528685951,13.2953761698471,13.3135392520463,3781571.83051543,0.0,1.0
2007-03-01,36.58,36.85,35.4,36.3,1564400,13.2881109369674,13.3861915808433,12.8594621970652,13.1863976766516,4306537.79694136,0.0,1.0
2007-03-02,36.52,36.96,36.35,36.65,1601600,13.2663152383283,13.4261503616816,13.2045607588509,13.3135392520463,4408943.32369042,0.0,1.0
2007-03-05,35.04,36.0,35.01,35.575,1341800,12.7286880052306,13.0774191834561,12.7177901559111,12.9230329847626,3693756.3384914,0.0,1.0
2007-03-06,36.69,36.8,35.4,35.4,1397500,13.3280697178057,13.3680284986441,12.8594621970652,12.8594621970652,3847089.34494092,0.0,1.0
2007-03-07,36.46,37.33,36.18,37.257,1413600,13.2445195396892,13.5605571699561,13.1428062793734,13.5340390699452,3891410.01646402,0.0,1.0
2007-03-08,37.48,37.64,36.89,36.97,1429600,13.6150464165538,13.6731682795914,13.4007220466027,13.4297829781215,3935455.40431307,0.0,1.0
2007-03-09,37.84,38.6,37.62,37.96,963000,13.7458206083884,14.0218994578169,13.6659030467117,13.7894120056665,2650981.781165,0.0,1.0
2007-03-12,38.27,38.32,37.4,37.74,811600,13.9020231153019,13.9201861975011,13.585985485035,13.7094944439899,2234202.29864332,0.0,1.0
2007-03-13,36.8,38.08,36.54,38.06,871300,13.3680284986441,13.8330034029447,13.273580471208,13.825738170065,2398546.6520551,0.0,1.0
2007-03-14,36.32,36.91,35.62,36.8,1239900,13.1936629095313,13.4079872794824,12.9393797587419,13.3680284986441,3413242.27462772,0.0,1.0
2007-03-15,36.75,36.84,36.16,36.36,905500,13.3498654164448,13.3825589644035,13.1355410464937,13.2081933752907,2492693.66858247,0.0,1.0
2007-03-16,36.42,36.9,36.32,36.9,1124500,13.2299890739298,13.4043546630426,13.1936629095313,13.4043546630426,3095564.91476641,0.0,1.0
2007-03-19,36.72,36.825,35.87,36.0,1884700,13.3389675671253,13.3771100397437,13.0301951697381,13.0774191834561,5188271.40494463,0.0,1.0
2007-03-20,36.58,36.77,36.39,36.6,996800,13.2881109369674,13.3571306493245,13.2190912246103,13.2953761698471,2744027.66299613,0.0,1.0
2007-03-21,36.85,37.08,35.9,36.2,948400,13.3861915808433,13.4697417589598,13.0410930190577,13.1500715122531,2610790.36475274,0.0,1.0
2007-03-22,36.61,36.89,36.25,36.825,771800,13.2990087862869,13.4007220466027,13.1682345944524,13.3771100397437,2124639.3963688,0.0,1.0
2007-03-23,36.73,36.99,36.43,36.51,789000,13.3426001835651,13.4370482110012,13.2336216903697,13.2626826218884,2171988.18830653,0.0,1.0
2007-03-26,36.5,36.87,36.0,36.6999,1089400,13.2590500054486,13.393456813723,13.0774191834561,13.3316660080812,2998940.34517254,0.0,1.0
2007-03-27,35.88,36.64,35.75,36.5,1156900,13.033827786178,13.3099066356065,12.9866037724599,13.2590500054486,3184756.82516073,0.0,1.0
2007-03-28,35.7,36.02,35.27,35.84,731100,12.9684406902607,13.0846844163358,12.8122381833472,13.0192973204186,2012598.94102776,0.0,1.0
2007-03-29,35.54,36.18,35.4,36.05,903800,12.9103188272231,13.1428062793734,12.8594621970652,13.0955822656554,2488013.8461235,0.0,1.0
2007-03-30,36.03,36.11,35.25,35.3,979400,13.0883170327757,13.1173779642945,12.8049729504675,12.8231360326667,2696128.30371029,0.0,1.0
2007-04-02,36.47,36.56,35.74,36.0201,1026600,13.248152156129,13.2808457040877,12.9829711560201,13.0847207425002,2826062.19786501,0.0,1.0
2007-04-03,36.5,36.67,36.32,36.4,998900,13.2590500054486,13.320804484926,13.1936629095313,13.2227238410501,2749808.62015132,0.0,1.0
2007-04-04,36.48,36.7,36.14,36.7,684100,13.2517847725689,13.3317023342456,13.128275813614,13.3317023342456,1883215.61422116,0.0,1.0
2007-04-05,36.25,36.94,36.16,36.69,681000,13.1682345944524,13.4188851288019,13.1355410464937,13.3280697178057,1874681.82032541,0.0,1.0
2007-04-09,36.52,36.59,36.0505,36.15,739500,13.2663152383283,13.2917435534072,13.0957638964774,13.1319084300539,2035722.76964852,0.0,1.0
2007-04-10,36.8,36.97,36.65,36.7,905100,13.3680284986441,13.4297829781215,13.3135392520463,13.3317023342456,2491592.53388623,0.0,1.0
2007-04-11,36.66,37.05,36.31,36.95,777900,13.3171718684862,13.4588439096403,13.1900302930915,13.4225177452418,2141431.70048625,0.0,1.0
2007-04-12,36.2,36.63,36.02,36.53,572100,13.1500715122531,13.3062740191666,13.0846844163358,13.2699478547681,1574897.89927778,0.0,1.0
2007-04-13,36.31,36.39,35.97,36.07,656500,13.1900302930915,13.2190912246103,13.0665213341366,13.1028474985351,1807237.32018154,0.0,1.0
2007-04-16,36.58,36.63,36.19,36.4,740700,13.2881109369674,13.3062740191666,13.1464388958133,13.2227238410501,2039026.17373719,0.0,1.0
2007-04-17,36.86,37.11,36.4,36.47,1194200,13.3898241972832,13.4806396082794,13.2227238410501,13.248152156129,3287437.63558384,0.0,1.0
2007-04-18,37.03,37.19,36.56,36.63,925400,13.4515786767606,13.5097005397982,13.2808457040877,13.3062740191666,2547475.11971972,0.0,1.0
2007-04-19,36.78,38.6,36.7,38.6,593500,13.3607632657644,14.0218994578169,13.3317023342456,14.0218994578169,1633808.60552588,0.0,1.0
2007-04-20,36.5,36.75,35.89,35.89,679200,13.2590500054486,13.3498654164448,13.0374604026178,13.0374604026178,1869726.71419239,0.0,1.0
2007-04-23,36.79,36.88,36.34,36.35,913500,13.3643958822042,13.3970894301629,13.200928142411,13.2045607588509,2514716.36250699,0.0,1.0
2007-04-24,36.26,36.94,36.05,36.85,612800,13.1718672108922,13.4188851288019,13.0955822656554,13.3861915808433,1686938.35461881,0.0,1.0
2007-04-25,35.95,36.65,35.76,36.5,751900,13.0592561012569,13.3135392520463,12.9902363888998,13.2590500054486,2069857.94523154,0.0,1.0
2007-04-26,35.94,36.25,35.71,36.0,827900,13.0556234848171,13.1682345944524,12.9720733067005,13.0774191834561,2279073.53751454,0.0,1.0
2007-04-27,35.99,36.26,35.62,35.7,1221300,13.0737865670163,13.1718672108922,12.9393797587419,12.9684406902607,3362039.51125319,0.0,1.0
2007-04-30,35.39,36.14,35.34,35.9,988900,12.8558295806254,13.128275813614,12.8376664984261,13.0410930190577,2722280.25274566,0.0,1.0
2007-05-01,34.86,36.17,34.1,35.85,1629800,12.6633009093134,13.1391736629336,12.3872220598849,13.0229299368584,4486573.31977437,0.0,1.0
2007-05-02,35.15,35.24,34.71,35.0,1311600,12.768646786069,12.8013403340276,12.6088116627156,12.7141575394713,3610620.66892629,0.0,1.0
2007-05-03,34.87,35.1,34.64,34.87,1115800,12.8285849573265,12.9132013766034,12.7439685380496,12.8285849573265,3032910.18685419,0.445,1.0
2007-05-04,34.37,34.87,34.3,34.87,959500,12.644636219768,12.8285849573265,12.6188833965099,12.8285849573265,2608063.56361947,0.0,1.0
2007-05-07,34.27,34.43,33.9,33.9,15859900,12.6078464722564,12.6667100682751,12.4717244064631,12.4717244064631,43109564.6822806,0.0,1.0
2007-05-08,34.49,34.64,34.1,34.41,1500100,12.6887839167821,12.7439685380496,12.5453039014865,12.6593521187727,4077494.68659255,0.0,1.0
2007-05-09,34.46,34.78,34.25,34.35,993000,12.6777469925286,12.795474184566,12.600488522754,12.6372782702657,2699121.54108819,0.0,1.0
2007-05-10,33.63,34.46,33.57,34.4,982400,12.3723920881815,12.6777469925286,12.3503182396745,12.6556731440216,2670309.16612795,0.0,1.0
2007-05-11,33.9,34.09,33.71,33.9,679900,12.4717244064631,12.5416249267353,12.4018238861909,12.4717244064631,1848069.22032816,0.0,1.0
2007-05-14,33.27,33.77,33.12,33.6,1789400,12.2399489971395,12.4238977346979,12.1847643758719,12.361355163928,4863855.07112105,0.0,1.0
2007-05-15,32.91,33.75,32.88,33.4,1275100,12.1075059060974,12.4165397851956,12.0964689818439,12.2877756689046,3465911.25583238,0.0,1.0
2007-05-16,32.07,32.91,31.78,32.91,1902900,11.7984720269992,12.1075059060974,11.6917817592153,12.1075059060974,5172364.9350823,0.0,1.0
2007-05-17,31.72,32.0,31.32,32.0,2232800,11.6697079107082,11.772719203741,11.5225489206615,11.772719203741,6069082.1520058,0.0,1.0
2007-05-18,31.5,31.79,30.99,31.76,1765900,11.5887704661825,11.6954607339664,11.4011427538729,11.6844238097129,4799978.57946391,0.0,1.0
2007-05-21,31.39,31.89,31.0,31.15,2341800,11.5483017439197,11.7322504814781,11.4048217286241,11.4600063498916,6365360.34735179,0.0,1.0
2007-05-22,31.81,32.05,31.25,31.27,1307000,11.7028186834688,11.7911140774968,11.4967960974033,11.5041540469056,3552620.19557127,0.0,1.0
2007-05-23,31.39,32.17,31.37,32.03,1205800,11.5483017439197,11.8352617745109,11.5409437944173,11.7837561279945,3277543.55915825,0.0,1.0
2007-05-24,31.15,31.43,30.69,31.3,1779400,11.4600063498916,11.5630176429243,11.2907735113378,11.5151909711591,4836673.58530951,0.0,1.0
2007-05-25,31.2,31.42,31.01,31.2,992100,11.4784012236475,11.5593386681732,11.4085007033752,11.4784012236475,2696675.20736515,0.0,1.0
2007-05-29,32.04,32.62,31.51,31.51,1239700,11.7874351027457,12.0008156383135,11.5924494409337,11.5924494409337,3369688.79605945,0.0,1.0
2007-05-30,32.99,33.19,32.1,32.24,1298800,12.1369377041067,12.2105171991301,11.8095089512527,11.861014597769,3530331.3772058,0.0,1.0
2007-05-31,32.67,33.49,32.58,33.25,1184900,12.0192105120693,12.3208864416652,11.9860997393088,12.2325910476371,3220734.25381209,0.0,1.0
2007-06-01,32.41,32.83,32.2201,32.75,586100,11.9235571685389,12.078074108088,11.8536934380142,12.0486423100787,1593106.88341571,0.0,1.0
2007-06-04,32.25,32.39,31.8,31.95,1891400,11.8646935725202,11.9161992190366,11.6991397087176,11.7543243299851,5141106.22639902,0.0,1.0
2007-06-05,31.55,32.34,31.54,32.24,1196700,11.6071653399384,11.8978043452807,11.6034863651872,11.861014597769,3252808.40706973,0.0,1.0
2007-06-06,31.64,31.97,31.14,31.3,937600,11.6402761126989,11.7616822794875,11.4563273751404,11.5151909711591,2548536.10969214,0.0,1.0
2007-06-07,30.54,31.5,30.36,31.42,1339800,11.2355888900703,11.5887704661825,11.1693673445493,11.5593386681732,3641775.4690332,0.0,1.0
2007-06-08,30.51,30.62,30.1088,30.59,1364100,11.2245519658168,11.2650206880796,11.0769514987999,11.2539837638261,3707826.4795553,0.0,1.0
2007-06-11,30.04,30.36,29.31,30.34,1997400,11.0516401525118,11.1693673445493,10.7830749956765,11.1620093950469,5429229.9760016,0.0,1.0
2007-06-12,29.57,30.66,29.51,30.04,1243700,10.8787283392069,11.2797365870843,10.8566544906999,11.0516401525118,3380561.39038408,0.0,1.0
2007-06-13,30.0,30.01,29.54,29.57,1064000,11.0369242535072,11.0406032282583,10.8676914149534,10.8787283392069,2892110.09035029,0.0,1.0
2007-06-14,29.45,30.08,29.29,29.84,850400,10.8345806421929,11.0663560515165,10.7757170461742,10.9780606574885,2311513.55341531,0.0,1.0
2007-06-15,29.77,30.1,29.5,29.56,810500,10.9523078342303,11.0737140010189,10.8529755159487,10.8750493644557,2203059.42502717,0.0,1.0
2007-06-18,28.96,29.95,28.9,29.95,1436900,10.6543108793856,11.0185293797513,10.6322370308786,11.0185293797513,3905707.69626347,0.0,1.0
2007-06-19,29.0,29.0,28.61,28.8,1615300,10.6690267783903,10.6690267783903,10.5255467630947,10.5954472833669,4390625.40314175,0.0,1.0
2007-06-20,28.59,29.16,28.5,28.99,1106200,10.5181888135923,10.727890374409,10.4850780408318,10.6653478036391,3006815.9604751,0.0,1.0
2007-06-21,28.95,29.11,28.02,28.42,1372400,10.6506319046344,10.7094955006531,10.3084872527757,10.4556462428225,3730387.1127789,0.0,1.0
2007-06-22,28.8,29.11,28.6,28.94,960100,10.5954472833669,10.7094955006531,10.5218677883435,10.6469529298832,2609694.45276815,0.0,1.0
2007-06-25,28.52,28.95,28.44,28.7,1631500,10.4924359903341,10.6506319046344,10.4630041923248,10.5586575358552,4434659.41015651,0.0,1.0
2007-06-26,28.39,28.78,28.25,28.7,1048100,10.4446093185689,10.5880893338645,10.3931036720526,10.5586575358552,2848891.52790993,0.0,1.0
2007-06-27,29.25,29.73,28.2,28.33,1533800,10.7610011471695,10.9375919352256,10.3747087982967,10.4225354700619,4169096.29377752,0.0,1.0
2007-06-28,29.33,29.69,29.15,29.35,1651400,10.7904329451788,10.9228760362209,10.7242113996578,10.7977908946812,4488750.56692152,0.0,1.0
2007-06-29,28.93,29.86,28.84,29.4,1270500,10.6432739551321,10.9854186069908,10.6101631823716,10.816185768437,3453407.77235906,0.0,1.0
2007-07-02,29.7,29.7,29.0,29.0,962800,10.9265550109721,10.9265550109721,10.6690267783903,10.6690267783903,2617033.45393728,0.0,1.0
2007-07-03,30.03,30.13,29.85,29.89,724200,11.0479611777607,11.0847509252724,10.9817396322396,10.9964555312443,1968483.20247338,0.0,1.0
2007-07-05,30.45,30.58,30.08,30.4,984000,11.2024781173098,11.250304789075,11.0663560515165,11.1840832435539,2674658.20385779,0.0,1.0
2007-07-06,30.84,31.04,29.93,30.22,1123200,11.3459581326054,11.4195376276287,11.011171430249,11.1178616980329,3053024.48635474,0.0,1.0
2007-07-09,30.8,30.95,30.63,30.74,760500,11.3312422336007,11.3864268548682,11.2686996628308,11.3091683850937,2067151.99596936,0.0,1.0
2007-07-10,30.12,30.72,30.02,30.7,1148200,11.0810719505212,11.3018104355913,11.0442822030095,11.294452486089,3120978.20088366,0.0,1.0
2007-07-11,29.75,29.96,29.08,29.95,1333400,10.9449498847279,11.0222083545025,10.6984585763996,11.0185293797513,3624379.31811382,0.0,1.0
2007-07-12,30.11,30.15,29.65,29.75,848700,11.07739297577,11.0921088747747,10.9081601372162,10.9449498847279,2306892.70082735,0.0,1.0
2007-07-13,30.53,30.6,29.92,30.19,726100,11.2319099153191,11.2576627385773,11.0074924554978,11.1068247737794,1973647.68477759,0.0,1.0
2007-07-16,30.02,30.56,29.97,30.34,744900,11.0442822030095,11.2429468395726,11.0258873292537,11.1620093950469,2024748.87810332,0.0,1.0
2007-07-17,29.81,30.26,29.69,30.05,834800,10.967023733235,11.1325775970376,10.9228760362209,11.055319127263,2269110.43554927,0.0,1.0
2007-07-18,29.84,29.86,29.13,29.81,799100,10.9780606574885,10.9854186069908,10.7168534501555,10.967023733235,2172072.53120199,0.0,1.0
2007-07-19,29.85,29.97,29.6,29.71,601000,10.9817396322396,11.0258873292537,10.8897652634604,10.9302339857233,1633607.29727494,0.0,1.0
2007-07-20,29.27,30.0,29.26,29.85,1333900,10.7683590966718,11.0369242535072,10.7646801219207,10.9817396322396,3625738.39240439,0.0,1.0
2007-07-23,28.28,29.64,28.28,29.5,1096600,10.4041405963061,10.9044811624651,10.4041405963061,10.8529755159487,2980721.73409599,0.0,1.0
2007-07-24,27.45,28.24,27.33,27.8,1401600,10.0987856919591,10.3894246973014,10.054637994945,10.22754980825,3809757.05134865,0.0,1.0
2007-07-25,26.99,27.89,26.72,27.73,1512200,9.92955285340528,10.2606605810105,9.83022053512372,10.2017969849918,4110384.28442455,0.0,1.0
2007-07-26,26.42,26.9,25.9099,26.7,1793800,9.71985129258865,9.89644208064476,9.53218679053151,9.82286258562138,4875814.92487816,0.0,1.0
2007-07-27,25.76,26.41,25.11,25.57,2306900,9.47703895901149,9.71617231783748,9.2379056001855,9.40713843873928,6270496.96186945,0.0,1.0
2007-07-30,26.23,26.73,26.12,26.5,1901600,9.64995077231643,9.83389950987489,9.60948205005357,9.749283090598,5168831.34192681,0.0,1.0
2007-07-31,27.24,27.85,27.07,27.3,2648500,10.0215272221845,10.2459446820058,9.95898465141463,10.0436010706915,7199016.51719245,0.0,1.0
2007-08-01,26.97,27.9,26.21,27.78,2405300,9.92219490390294,10.2643395557617,9.64259282281409,10.2201918587476,6537962.78225524,0.0,1.0
2007-08-02,26.91,27.05,26.2,26.2,1904100,10.063835431823,10.1161928067934,9.79830874447273,9.79830874447273,5091431.72571914,0.445,1.0
2007-08-03,25.84,27.09,25.76,27.01,1375500,9.66367549454868,10.131152056785,9.63375699456556,10.1012335568019,3677991.88000983,0.0,1.0
2007-08-06,26.52,26.52,25.3,25.87,12231000,9.91798274440523,9.91798274440523,9.4617256196626,9.67489493204235,32704848.1893131,0.0,1.0
2007-08-07,27.44,27.71,26.16,26.56,1935300,10.2620454942111,10.3630204316542,9.78334949448117,9.93294199439679,5174858.36814471,0.0,1.0
2007-08-08,28.95,29.0,27.65,27.75,2201700,10.8267571813926,10.845456243882,10.3405815566668,10.3779796816457,5887193.54577799,0.0,1.0
2007-08-09,28.07,29.44,27.63,28.49,2163500,10.4976536815782,11.0100079937892,10.3331019316711,10.6547258064896,5785049.38742369,0.0,1.0
2007-08-10,27.91,28.11,26.725,27.63,1698900,10.437816681612,10.5126129315698,9.99464890061198,10.3331019316711,4542741.11592053,0.0,1.0
2007-08-13,26.83,28.87,26.78,27.89,1529700,10.0339169318398,10.7968386814095,10.0152178693504,10.4303370566162,4090312.0166129,0.0,1.0
2007-08-14,26.3,26.9,26.18,26.83,1468500,9.83570686945164,10.0600956193251,9.79082911947696,10.0339169318398,3926667.44877821,0.0,1.0
2007-08-15,26.25,27.06,25.8,26.09,1401800,9.81700780696219,10.1199326192913,9.64871624455712,9.75717080699594,3748316.26128519,0.0,1.0
2007-08-16,26.25,26.87,25.6,26.2,2141100,9.81700780696219,10.0488761818314,9.57391999459931,9.79830874447273,5725153.3364515,0.0,1.0
2007-08-17,27.95,28.1,26.95,27.7,1861700,10.4527759316035,10.5088731190719,10.0787946818145,10.3592806191563,4978057.05780758,0.0,1.0
2007-08-20,28.49,29.0,27.7,27.82,1474700,10.6547258064896,10.845456243882,10.3592806191563,10.404158369131,3943245.82002945,0.0,1.0
2007-08-21,28.22,28.5,28.0,28.22,1948900,10.5537508690466,10.6584656189875,10.471474994093,10.5537508690466,5211223.8276635,0.0,1.0
2007-08-22,29.05,29.25,28.52,28.57,1343800,10.8641553063715,10.9389515563293,10.6659452439833,10.6846443064727,3593228.27216081,0.0,1.0
2007-08-23,29.35,29.61,28.82,29.24,1197100,10.9763496813082,11.0735848062533,10.77813961892,10.9352117438314,3200962.61691004,0.0,1.0
2007-08-24,29.26,29.53,29.0,29.28,802900,10.9426913688272,11.0436663062702,10.845456243882,10.950170993823,2146899.07703372,0.0,1.0
2007-08-27,29.19,29.61,29.11,29.38,925400,10.916512681342,11.0735848062533,10.8865941813588,10.9875691188019,2474455.60578777,0.0,1.0
2007-08-28,28.08,29.32,28.08,29.15,1172900,10.5013934940761,10.9651302438145,10.5013934940761,10.9015534313504,3136253.49041333,0.0,1.0
2007-08-29,29.22,29.25,28.2301,28.3,1090500,10.9277321188356,10.9389515563293,10.5575280796695,10.5836693690297,2915921.58862285,0.0,1.0
2007-08-30,29.93,29.94,28.88,29.11,1246900,11.1932588061858,11.1969986186837,10.8005784939074,10.8865941813588,3334124.37308925,0.0,1.0
2007-08-31,30.42,30.93,29.9,29.9,2091600,11.3765096185825,11.5672400559749,11.1820393686922,11.1820393686922,5592793.75952638,0.0,1.0
2007-09-04,30.71,30.97,30.24,30.51,1373400,11.4849641810213,11.5821993059664,11.3091929936204,11.4101679310635,3672376.62523118,0.0,1.0
2007-09-05,30.44,31.01,30.15,30.48,1104600,11.3839892435782,11.597158555958,11.2755346811394,11.3989484935698,2953624.01356516,0.0,1.0
2007-09-06,30.42,30.69,30.13,30.37,672600,11.3765096185825,11.4774845560255,11.2680550561436,11.357810556093,1798485.88767328,0.0,1.0
2007-09-07,29.96,30.67,29.81,30.67,963200,11.2044782436795,11.4700049310297,11.1483810562112,11.4700049310297,2575530.19180332,0.0,1.0
2007-09-10,29.82,30.33,29.37,29.74,1440800,11.152120868709,11.3428513061015,10.983829306304,11.1222023687259,3852599.56431711,0.0,1.0
2007-09-11,31.2,31.56,30.15,30.15,1347600,11.6682149934179,11.802848243342,11.2755346811394,11.2755346811394,3603389.20937932,0.0,1.0
2007-09-12,31.25,31.31,30.86,31.01,1310300,11.6869140559074,11.7093529308947,11.5410613684896,11.597158555958,3503651.58878725,0.0,1.0
2007-09-13,32.04,32.04,31.16,31.28,1159400,11.9823592432407,11.9823592432407,11.6532557434264,11.698133493401,3100155.4239792,0.0,1.0
2007-09-14,33.23,33.25,31.8,31.96,1374100,12.4273969304897,12.4348765554854,11.8926037432913,11.9524407432576,3674248.37682405,0.0,1.0
2007-09-17,33.06,33.22,32.61,32.88,1199000,12.3638201180255,12.4236571179918,12.1955285556205,12.2965034930635,3206043.08551929,0.0,1.0
2007-09-18,33.8801,34.26,32.48,32.5,1567000,12.6705221409775,12.8125976177724,12.1469109931479,12.1543906181437,4190049.63720495,0.0,1.0
2007-09-19,33.0,34.49,32.31,33.89,2516800,12.3413812430382,12.8986133052238,12.0833341806837,12.6742245553504,6729749.15565883,0.0,1.0
2007-09-20,32.32,33.12,32.19,32.78,1402900,12.0870739931816,12.3862589930129,12.0384564307091,12.2591053680846,3751257.58521687,0.0,1.0
2007-09-21,32.5,33.67,32.19,32.5,9628000,12.1543906181437,12.5919486803968,12.0384564307091,12.1543906181437,25744606.1946452,0.0,1.0
2007-09-24,33.22,33.47,32.31,32.58,1975300,12.4236571179918,12.517152430439,12.0833341806837,12.1843091181268,5281815.60202355,0.0,1.0
2007-09-25,32.85,33.22,32.7,33.18,1563500,12.2852840555698,12.4236571179918,12.2291868681015,12.4086978680002,4180690.87924055,0.0,1.0
2007-09-26,32.73,32.78,32.0,32.07,1622600,12.2404063055951,12.2591053680846,11.9673999932491,11.9935786807344,4338720.19229659,0.0,1.0
2007-09-27,32.93,33.09,32.61,32.85,851600,12.3152025555529,12.3750395555192,12.1955285556205,12.2852840555698,2277119.50928126,0.0,1.0
2007-09-28,33.17,33.35,32.56,33.0,1303100,12.4049580555023,12.4722746804643,12.176829493131,12.3413812430382,3484399.28668907,0.0,1.0
2007-10-01,34.22,34.34,33.11,33.16,1721300,12.7976383677808,12.8425161177555,12.382519180515,12.4012182430044,4602637.1668927,0.0,1.0
2007-10-02,34.99,35.04,34.14,34.38,936300,13.0856039301184,13.1043029926078,12.7677198677977,12.857475367747,2503601.45201977,0.0,1.0
2007-10-03,33.91,34.21,33.6,33.63,2102400,12.6817041803462,12.7938985552829,12.5657699929116,12.5769894304053,5621672.21267369,0.0,1.0
2007-10-04,34.08,34.22,33.81,33.91,1380900,12.7452809928103,12.7976383677808,12.6443060553673,12.6817041803462,3692431.10658349,0.0,1.0
2007-10-05,34.77,34.84,33.92,34.11,1178300,13.0033280551648,13.02950674265,12.6854439928441,12.756500430304,3150692.71698696,0.0,1.0
2007-10-08,34.76,34.84,34.12,34.78,753500,12.9995882426669,13.02950674265,12.7602402428019,13.0070678676627,2014806.89319331,0.0,1.0
2007-10-09,34.8,34.99,34.39,34.76,1272000,13.0145474926584,13.0856039301184,12.8612151802449,12.9995882426669,3401240.03734825,0.0,1.0
2007-10-10,34.74,34.99,34.51,34.94,1106200,12.9921086176711,13.0856039301184,12.9060929302196,13.0669048676289,2957902.3029203,0.0,1.0
2007-10-11,34.75,35.18,34.62,34.79,1107300,12.995848430169,13.1566603675783,12.9472308676964,13.0108076801606,2960843.62685197,0.0,1.0
2007-10-12,34.64,35.04,34.55,34.62,542100,12.9547104926922,13.1043029926078,12.9210521802112,12.9472308676964,1449537.91214346,0.0,1.0
2007-10-15,33.97,34.62,33.82,34.5701,857500,12.7041430553335,12.9472308676964,12.6480458678652,12.9285692033319,2292895.7012784,0.0,1.0
2007-10-16,33.42,33.72,33.16,33.72,644900,12.4984533679496,12.6106477428863,12.4012182430044,12.6106477428863,1724418.00321216,0.0,1.0
2007-10-17,33.48,34.0,32.59,33.95,799300,12.5208922429369,12.7153624928272,12.1880489306247,12.6966634303378,2137272.92598463,0.0,1.0
2007-10-18,33.11,33.55,32.28,33.24,1106800,12.382519180515,12.5470709304221,12.0721147431901,12.4311367429875,2959506.66142847,0.0,1.0
2007-10-19,31.8,33.22,31.79,32.9,1375700,11.8926037432913,12.4236571179918,11.8888639307934,12.3039831180593,3678526.66617923,0.0,1.0
2007-10-22,32.77,32.77,31.25,31.75,1490600,12.2553655555867,12.2553655555867,11.6869140559074,11.8739046808019,3985761.32049629,0.0,1.0
2007-10-23,33.55,33.74,32.9,33.04,1125600,12.5470709304221,12.6181273678821,12.3039831180593,12.3563404930297,3009776.56135156,0.0,1.0
2007-10-24,33.37,33.59,32.74,33.2,823100,12.4797543054601,12.5620301804137,12.244146118093,12.416177492996,2200912.48014256,0.0,1.0
2007-10-25,33.73,33.85,32.98,33.69,1084200,12.6143875553842,12.6592653053589,12.3339016180424,12.5994283053926,2899075.82428691,0.0,1.0
2007-10-26,34.15,34.38,33.54,33.97,671300,12.7714596802956,12.857475367747,12.5433311179243,12.7041430553335,1795009.77757222,0.0,1.0
2007-10-29,34.21,34.818,34.05,34.43,1797300,12.7938985552829,13.0212791551546,12.7340615553167,12.8761744302365,4805855.91126257,0.0,1.0
2007-10-30,33.8,34.49,33.16,34.4,1490400,12.6405662428694,12.8986133052238,12.4012182430044,12.8649549927428,3985226.5343269,0.0,1.0
2007-10-31,34.04,34.1,33.01,33.95,1546600,12.7303217428188,12.7527606178061,12.3451210555361,12.6966634303378,4135501.44792671,0.0,1.0
2007-11-01,31.95,33.2,31.7,33.2,1486500,12.1151225869158,12.5891101685635,12.0203250705863,12.5891101685635,3920197.64218421,0.445,1.0
2007-11-02,31.18,32.25,30.84,32.25,1374200,11.8231462366208,12.2288796065113,11.6942216144126,12.2288796065113,3624040.09410666,0.0,1.0
2007-11-05,30.96,31.32,30.43,30.63,10644000,11.7397244222508,11.8762328457654,11.5387536876322,11.6145917006958,28070355.6699689,0.0,1.0
2007-11-06,31.55,31.71,30.94,30.94,971600,11.9634465607885,12.0241169712394,11.7321406209445,11.7321406209445,2562303.4168491,0.0,1.0
2007-11-07,30.6,31.49,30.5,31.49,1262000,11.6032159987363,11.9406951568694,11.5652969922045,11.9406951568694,3328146.26601847,0.0,1.0
2007-11-08,31.08,31.22,30.29,30.5,1064700,11.785227230089,11.8383138392335,11.4856670784876,11.5652969922045,2807826.72696503,0.0,1.0
2007-11-09,30.9,31.42,30.54,30.9,2232400,11.7169730183317,11.9141518522972,11.5804645948172,11.7169730183317,5887285.04299498,0.0,1.0
2007-11-12,31.41,32.0,30.73,31.0,1141400,11.910359951644,12.1340820901817,11.6525107072276,11.7548920248635,3010099.9588221,0.0,1.0
2007-11-13,33.12,33.33,31.52,31.89,1077900,12.5587749633381,12.6384048770549,11.952070858829,12.0923711829967,2842637.76556364,0.0,1.0
2007-11-14,32.7,34.01,32.49,33.02,695800,12.3995151359044,12.8962541214713,12.3198852221876,12.5208559568063,1834963.68612969,0.0,1.0
2007-11-15,32.08,32.8,31.6,32.61,872600,12.1644172954072,12.4374341424363,11.9824060640544,12.3653880300258,2301220.62735952,0.0,1.0
2007-11-16,32.48,32.59,31.54,32.41,1120300,12.3160933215344,12.3578042287194,11.9596546601354,12.2895500169622,2954455.04106222,0.0,1.0
2007-11-19,31.04,32.44,31.02,32.44,1256200,11.7700596274763,12.3009257189217,11.7624758261699,12.3009257189217,3312850.50663423,0.0,1.0
2007-11-20,30.44,32.08,29.95,31.15,1493300,11.5425455882854,12.1644172954072,11.3567424562795,11.8117705346613,3938130.60146227,0.0,1.0
2007-11-21,31.27,31.5,29.89,30.41,1317400,11.8572733424995,11.9444870575226,11.3339910523604,11.5311698863258,3474247.14013687,0.0,1.0
2007-11-23,31.95,32.1,29.348,31.24,802300,12.1151225869158,12.1720010967135,11.1284700369579,11.8458976405399,2115825.474823,0.0,1.0
2007-11-26,30.75,31.96,30.68,31.59,1846400,11.660094508534,12.118914487569,11.6335512039617,11.9786141634013,4869325.88397506,0.0,1.0
2007-11-27,31.4,31.68,30.75,31.0,3221200,11.9065680509908,12.0127412692799,11.660094508534,11.7548920248635,8494948.29801802,0.0,1.0
2007-11-28,33.22,33.43,31.36,31.36,1727400,12.5966939698699,12.6763238835867,11.8914004483781,11.8914004483781,4555499.09660881,0.0,1.0
2007-11-29,33.0,33.19,32.45,33.01,1116400,12.5132721554999,12.5853182679104,12.3047176195749,12.5170640561531,2944169.96147625,0.0,1.0
2007-11-30,33.45,34.24,33.08,33.62,1658700,12.6839076848931,12.9834678364944,12.5436073607254,12.7483699959972,4374323.46390241,0.0,1.0
2007-12-03,32.86,33.65,32.76,33.65,885500,12.4601855463554,12.7597456979567,12.4222665398235,12.7597456979567,2335240.50598998,0.0,1.0
2007-12-04,31.59,32.7,31.47,32.64,1034600,11.9786141634013,12.3995151359044,11.9331113555631,12.3767637319854,2728447.01016063,0.0,1.0
2007-12-05,32.76,32.88,31.64,31.64,975600,12.4222665398235,12.4677693476617,11.9975736666672,11.9975736666672,2572852.21642444,0.0,1.0
2007-12-06,34.4,34.54,32.5,32.53,888500,13.0441382469453,13.0972248560899,12.3236771228408,12.3350528248004,2343152.1056715,0.0,1.0
2007-12-07,34.45,34.73,34.14,34.36,1459200,13.0630977502113,13.1692709685003,12.9455488299626,13.0289706443326,3848202.08508253,0.0,1.0
2007-12-10,35.14,35.17,34.28,34.4,1293200,13.3247388952808,13.3361145972403,12.9986354391072,13.0441382469453,3410426.9027061,0.0,1.0
2007-12-11,33.11,35.24,33.1,34.83,1149600,12.5549830626849,13.3626579018126,12.5511911620317,13.2071899750322,3031724.99795154,0.0,1.0
2007-12-12,32.86,34.44,32.5,34.05,1083600,12.4601855463554,13.0593058495581,12.3236771228408,12.911421724084,2857669.80495849,0.0,1.0
2007-12-13,32.5,32.81,31.85,32.81,1756900,12.3236771228408,12.4412260430894,12.077203580384,12.4412260430894,4633296.49347692,0.0,1.0
2007-12-14,31.52,32.9,31.49,32.14,1269900,11.952070858829,12.4753531489681,11.9406951568694,12.1871686993263,3348980.14517977,0.0,1.0
2007-12-17,30.11,31.52,30.02,31.14,1377800,11.4174128667304,11.952070858829,11.3832857608517,11.8079786340081,3633534.01372444,0.0,1.0
2007-12-18,29.8,30.74,29.3001,30.4,1600700,11.2998639464817,11.6563026078808,11.1103068328292,11.5273779856726,4221365.87006006,0.0,1.0
2007-12-19,30.9,31.22,29.9,30.15,1875600,11.7169730183317,11.8383138392335,11.3377829530135,11.4325804693431,4946332.12087502,0.0,1.0
2007-12-20,31.79,31.79,30.78,30.91,1473500,12.0544521764649,12.0544521764649,11.6714702104935,11.7207649189849,3885914.04356437,0.0,1.0
2007-12-21,32.21,32.5,31.45,31.79,1495000,12.2137120038985,12.3236771228408,11.9255275542567,12.0544521764649,3942613.84128181,0.0,1.0
2007-12-24,34.3,34.56,32.31,32.31,700700,13.0062192404135,13.1048086573963,12.2516310104304,12.2516310104304,1847885.96560947,0.0,1.0
2007-12-26,34.32,34.5,33.75,34.08,1098300,13.0138030417199,13.0820572534772,12.7976647044885,12.9227974260435,2896436.64339786,0.0,1.0
2007-12-27,34.2,34.63,33.87,34.25,1315400,12.9683002338817,13.1313519619685,12.8431675123267,12.9872597371476,3468972.74034922,0.0,1.0
2007-12-28,34.33,34.85,33.95,34.04,1326200,13.0175949423731,13.2147737763385,12.8735027175522,12.9076298234308,3497454.49920261,0.0,1.0
2007-12-31,34.78,34.78,33.95,34.29,1348200,13.1882304717663,13.1882304717663,12.8735027175522,13.0024273397604,3555472.89686696,0.0,1.0
2008-01-02,34.4,35.14,33.83,34.44,1422600,13.0441382469453,13.3247388952808,12.827999909714,13.0593058495581,3751680.56896823,0.0,1.0
2008-01-03,32.61,34.41,32.51,34.15,1649500,12.3653880300258,13.0479301475985,12.327469023494,12.9493407306158,4350061.22487915,0.0,1.0
2008-01-04,30.84,32.52,30.71,32.38,2476300,11.6942216144126,12.3312609241472,11.6449269059213,12.2781743150026,6530498.0971011,0.0,1.0
2008-01-07,30.79,31.17,30.11,30.62,2052900,11.6752621111467,11.8193543359676,11.4174128667304,11.6107998000426,5413907.66205178,0.0,1.0
2008-01-08,29.7,31.56,29.67,30.8,1900600,11.2619449399499,11.9672384614417,11.2505692379904,11.6790540117999,5012262.11822086,0.0,1.0
2008-01-09,30.02,30.17,28.19,29.48,2672900,11.3832857608517,11.4401642706495,10.6893679413195,11.1785231255799,7048971.59622885,0.0,1.0
2008-01-10,31.22,31.78,29.05,29.67,2455000,11.8383138392335,12.0506602758117,11.0154713974931,11.2505692379904,6474325.73936244,0.0,1.0
2008-01-11,31.26,31.72,30.3,31.34,1688000,11.8534814418463,12.0279088718926,11.4894589791408,11.8838166470717,4451593.42079174,0.0,1.0
2008-01-14,31.55,32.0,30.63,31.13,1208000,11.9634465607885,12.1340820901817,11.6145917006958,11.8041867333549,3185737.47175146,0.0,1.0
2008-01-15,30.92,31.72,30.45,31.16,1395900,11.7245568196381,12.0279088718926,11.5463374889385,11.8155624353145,3681267.33180285,0.0,1.0
2008-01-16,31.07,31.5,30.54,30.71,1600500,11.7814353294358,11.9444870575226,11.5804645948172,11.6449269059213,4220838.43008129,0.0,1.0
2008-01-17,30.6,31.35,30.43,30.77,1291100,11.6032159987363,11.8876085477249,11.5387536876322,11.6676783098404,3404888.78292904,0.0,1.0
2008-01-18,30.16,31.17,29.62,30.61,1664000,11.4363723699963,11.8193543359676,11.2316097347245,11.6070078993895,4388300.62333973,0.0,1.0
2008-01-22,31.19,31.36,27.66,28.0,2141400,11.826938137274,11.8914004483781,10.4883972067008,10.617321828909,5647299.85265608,0.0,1.0
2008-01-23,33.78,33.92,30.4,30.4,2482100,12.8090404064481,12.8621270155926,11.5273779856726,11.5273779856726,6545793.85648531,0.0,1.0
2008-01-24,32.66,33.94,32.12,33.71,1467000,12.3843475332917,12.869710816899,12.1795848980199,12.7824971018758,3868772.24425445,0.0,1.0
2008-01-25,31.95,33.14,31.77,32.68,1325300,12.1151225869158,12.5663587646444,12.0468683751585,12.3919313345981,3495081.01929817,0.0,1.0
2008-01-28,32.35,32.39,30.54,32.13,1982100,12.2667986130431,12.2819662156558,11.5804645948172,12.1833767986731,5227193.90956832,0.0,1.0
2008-01-29,31.1,32.92,30.86,32.44,1533700,11.7928110313954,12.4829369502744,11.701805415719,12.3009257189217,4044673.47717316,0.0,1.0
2008-01-30,30.31,33.0,30.18,31.49,1651900,11.493250879794,12.5132721554999,11.4439561713026,11.9406951568694,4356390.50462435,0.0,1.0
2008-01-31,30.37,30.59,29.68,30.22,2308600,11.5160022837131,11.5994240980831,11.2543611386435,11.4591237739154,6088239.67490511,0.0,1.0
2008-02-01,31.6,31.84,29.9,30.27,1859300,11.9824060640544,12.0734116797308,11.3377829530135,11.4780832771813,4903345.76260553,0.0,1.0
2008-02-04,30.86,31.38,30.5,31.38,2058900,11.701805415719,11.8989842496844,11.5652969922045,11.8989842496844,5429730.86141477,0.0,1.0
2008-02-05,29.11,30.5,29.05,30.5,1791700,11.210754281132,11.7460668352636,11.1876472644068,11.7460668352636,4652353.06136186,0.455,1.0
2008-02-06,29.16,29.76,28.75,29.66,1464900,11.2300101284029,11.461080295654,11.0721121807813,11.4225686011121,3803779.65038176,0.0,1.0
2008-02-07,30.47,30.48,28.85,29.39,1413900,11.7345133269011,11.7383644963553,11.1106238753232,11.3185870258491,3671352.34328266,0.0,1.0
2008-02-08,30.11,31.0,29.65,29.93,2712100,11.5958712265504,11.9386253079729,11.4187174316579,11.5265501763751,7042276.46242093,0.0,1.0
2008-02-11,29.34,30.13,29.15,29.91,1436800,11.2993311785782,11.6035735654588,11.2261589589487,11.5188478374667,3730814.80078403,0.0,1.0
2008-02-12,28.9,29.65,28.05,28.46,1651000,11.1298797225941,11.4187174316579,10.8025303189884,10.9604282666099,4287009.49060023,0.0,1.0
2008-02-13,29.51,29.64,28.32,29.31,1438100,11.3648010592993,11.4148662622038,10.9065118942514,11.2877776702157,3734190.39880814,0.0,1.0
2008-02-14,28.96,30.0,28.93,29.67,1003800,11.1529867393192,11.5535083625544,11.1414332309566,11.4264197705663,2606480.99737403,0.0,1.0
2008-02-15,29.64,29.74,28.5,28.5,1020700,11.4148662622038,11.4533779567456,10.9758329444267,10.9758329444267,2650363.77168725,0.0,1.0
2008-02-19,28.89,30.0,28.85,29.67,1279200,11.1260285531399,11.5535083625544,11.1106238753232,11.4264197705663,3321588.45570916,0.0,1.0
2008-02-20,29.81,29.82,28.38,28.74,1379100,11.4803361429249,11.4841873123791,10.9296189109765,11.0682610113271,3580990.18079151,0.0,1.0
2008-02-21,28.56,30.13,28.56,29.81,1275600,10.9989399611518,11.6035735654588,10.9989399611518,11.4803361429249,3312240.64579628,0.0,1.0
2008-02-22,29.36,29.36,28.15,28.59,1414500,11.3070335174866,11.3070335174866,10.8410420135302,11.0104934695143,3672910.31160147,0.0,1.0
2008-02-25,29.68,29.8,28.91,29.49,1500900,11.4302709400205,11.4764849734707,11.1337308920483,11.357098720391,3897257.74951054,0.0,1.0
2008-02-26,29.5,29.76,28.97,29.45,1862700,11.3609498898452,11.461080295654,11.1568379087734,11.3416940425742,4836712.64575472,0.0,1.0
2008-02-27,29.26,29.72,29.03,29.03,1041300,11.2685218229447,11.4456756178372,11.1799449254985,11.1799449254985,2703854.01729984,0.0,1.0
2008-02-28,29.23,29.46,28.94,28.95,1267900,11.2569683145822,11.3455452120284,11.1452844004108,11.149135569865,3292246.71903818,0.0,1.0
2008-02-29,29.18,29.64,28.93,28.96,1830800,11.2377124673112,11.4148662622038,11.1414332309566,11.1529867393192,4753880.66347121,0.0,1.0
2008-03-03,29.4,29.49,28.77,29.08,1763000,11.3224381953033,11.357098720391,11.0798145196897,11.1992007727694,4577830.24344533,0.0,1.0
2008-03-04,29.21,29.54,28.5,29.33,1691700,11.2492659756738,11.3763545676619,10.9758329444267,11.295480009124,4392691.67489305,0.0,1.0
2008-03-05,28.93,29.61,28.55,29.16,859400,11.1414332309566,11.4033127538412,10.9950887916976,11.2300101284029,2231529.95531306,0.0,1.0
2008-03-06,27.63,29.0,27.56,28.9,1267100,10.6407812019126,11.1683914171359,10.6138230157333,11.1298797225941,3290169.42794644,0.0,1.0
2008-03-07,27.95,28.28,26.8,27.75,1305400,10.7640186244465,10.8911072164346,10.3211341372153,10.6869952353628,3389619.738964,0.0,1.0
2008-03-10,27.7,27.91,27.04,27.04,1831600,10.6677393880919,10.7486139466298,10.4135622041157,10.4135622041157,4755957.95456293,0.0,1.0
2008-03-11,29.65,29.77,27.91,27.91,2557600,11.4187174316579,11.4649314651082,10.7486139466298,10.7486139466298,6641099.6203266,0.0,1.0
2008-03-12,29.34,30.48,28.94,29.95,1498000,11.2993311785782,11.7383644963553,11.1452844004108,11.5342525152835,3889727.56930295,0.0,1.0
2008-03-13,29.07,29.34,28.24,28.96,1839700,11.1953496033152,11.2993311785782,10.8757025386179,11.1529867393192,4776990.52686692,0.0,1.0
2008-03-14,29.92,30.55,28.7,29.41,2337000,11.5226990069209,11.7653226825346,11.0528563335104,11.3262893647575,6068286.60177637,0.0,1.0
2008-03-17,30.12,30.59,29.32,29.65,2674800,11.5997223960046,11.7807273603513,11.2916288396698,11.4187174316579,6945422.76526805,0.0,1.0
2008-03-18,31.48,31.52,30.34,30.79,2690800,12.1234814417738,12.1388861195905,11.6844481239967,11.857750749435,6986968.58710302,0.0,1.0
2008-03-19,30.83,31.82,30.74,31.72,2147200,11.8731554272517,12.254421203216,11.8384949021641,12.2159095086742,5575449.29025855,0.0,1.0
2008-03-20,31.74,31.77,30.7,30.74,1825900,12.2236118475826,12.2351653559451,11.8230902243473,11.8384949021641,4741157.2555342,0.0,1.0
2008-03-24,33.11,33.63,32.35,32.94,7101600,12.7512220628059,12.9514828744235,12.4585331842878,12.6857521820847,18440113.0214698,0.0,1.0
2008-03-25,33.32,33.34,32.65,33.15,4148900,12.8320966213438,12.8397989602521,12.5740682679134,12.7666267406226,10773091.2632049,0.0,1.0
2008-03-26,34.0,34.44,32.8,32.81,4195300,13.0939761442283,13.2634276002125,12.6318358097261,12.6356869791803,10893574.1465265,0.0,1.0
2008-03-27,34.05,34.63,33.83,34.42,4148400,13.1132319914992,13.336599819842,13.0285062635072,13.2557252613041,10771792.9562726,0.0,1.0
2008-03-28,32.82,34.115,32.53,34.09,11171800,12.6395381486345,13.1382645929514,12.5278542344632,13.128636669316,29008850.7735238,0.0,1.0
2008-03-31,33.81,34.0,32.55,32.99,7507000,13.0208039245988,13.0939761442283,12.5355565733715,12.7050080293557,19492780.2822144,0.0,1.0
2008-04-01,34.57,34.69,33.52,34.01,5573400,13.3134928031169,13.3597068365671,12.9091200104275,13.0978273136825,14471967.7134533,0.0,1.0
2008-04-02,35.02,35.25,33.95,34.76,3923200,13.4867954285552,13.5753723260014,13.0747202969574,13.3866650227464,10187035.5139448,0.0,1.0
2008-04-03,35.95,36.08,34.73,34.98,3492700,13.8449541877944,13.8950193906988,13.3751115143838,13.4713907507384,9069193.2451965,0.0,1.0
2008-04-04,36.17,36.48,35.69,36.2,4315200,13.9296799157864,14.0490661688662,13.7448237819856,13.941233424149,11204908.1489026,0.0,1.0
2008-04-07,35.86,36.67,35.58,36.54,3229700,13.8102936627067,14.1222383884957,13.7024609179895,14.0721731855913,8386283.79878353,0.0,1.0
2008-04-08,35.53,36.1,35.21,35.68,2560800,13.6832050707186,13.9027217296071,13.5599676481847,13.7409726125314,6649408.78469358,0.0,1.0
2008-04-09,35.24,35.74,35.06,35.74,2281300,13.5715211565472,13.7640796292565,13.5022001063719,13.7640796292565,5923655.20951324,0.0,1.0
2008-04-10,36.09,36.55,34.9,35.14,2653800,13.8988705601529,14.0760243550454,13.440581395105,13.5330094620054,6890893.87410961,0.0,1.0
2008-04-11,35.7,36.1,35.51,35.92,2543000,13.7486749514397,13.9027217296071,13.6755027318102,13.8334006794318,6603189.05790215,0.0,1.0
2008-04-14,35.38,36.2,35.27,35.5,1614400,13.6254375289058,13.941233424149,13.5830746649098,13.671651562356,4191973.42315266,0.0,1.0
2008-04-15,35.7,36.04,35.19,35.54,2282000,13.7486749514397,13.879614712882,13.5522653092763,13.6870562401728,5925472.83921852,0.0,1.0
2008-04-16,37.15,37.16,35.74,36.07,2644100,14.3070945222965,14.3109456917507,13.7640796292565,13.8911682212446,6865706.71962213,0.0,1.0
2008-04-17,37.77,37.9,36.77,36.97,1593700,14.545867028456,14.5959322313604,14.1607500830375,14.2377734721212,4138223.51615361,0.0,1.0
2008-04-18,37.14,38.6,36.77,37.95,2521500,14.3032433528423,14.8655140931533,14.1607500830375,14.6151880786313,6547361.85981136,0.0,1.0
2008-04-21,36.73,37.16,36.55,36.87,1762400,14.1453454052208,14.3109456917507,14.0760243550454,14.1992617775794,4576272.2751265,0.0,1.0
2008-04-22,36.55,36.97,36.25,36.6,1762900,14.0760243550454,14.2377734721212,13.9604892714199,14.0952802023164,4577570.58205887,0.0,1.0
2008-04-23,37.01,37.11,36.35,36.64,1341800,14.2531781499379,14.2916898444798,13.9990009659618,14.1106848801331,3484136.48363866,0.0,1.0
2008-04-24,38.25,38.38,36.85,37.12,2086200,14.7307231622569,14.7807883651613,14.191559438671,14.295541013934,5417055.84451254,0.0,1.0
2008-04-25,38.35,38.75,37.87,38.52,1689800,14.7692348567987,14.9232816349661,14.5843787229978,14.8347047375199,4387758.10855015,0.0,1.0
2008-04-28,38.35,38.56,38.13,38.22,1423400,14.7692348567987,14.8501094153366,14.6845091288066,14.7191696538943,3696020.17499721,0.0,1.0
2008-04-29,36.75,37.75,36.25,36.45,3748000,14.1530477441291,14.5381646895476,13.9604892714199,14.0375126605036,9732108.76485146,0.0,1.0
2008-04-30,35.7,36.91,35.57,35.87,3134900,13.7486749514397,14.2146664553961,13.6986097485353,13.8141448321609,8140124.80441111,0.0,1.0
2008-05-01,35.8,35.93,35.09,35.09,2456100,13.962414856147,14.0131163626079,13.685506628553,13.685506628553,6297505.1884588,0.455,1.0
2008-05-02,35.7,36.49,35.5,36.01,1874200,13.9234136973309,14.2315228519778,13.8454113796988,14.0443172896607,4805498.23875637,0.0,1.0
2008-05-05,35.55,35.8,35.1,35.41,8215800,13.8649119591069,13.962414856147,13.6894067444346,13.8103103367644,21065527.9212327,0.0,1.0
2008-05-06,35.63,35.63,34.86,35.28,2493100,13.8961128861597,13.8961128861597,13.5958039632761,13.7596088303035,6392374.1644667,0.0,1.0
2008-05-07,34.32,35.7,34.15,35.7,1903900,13.3851977056694,13.9234136973309,13.3188957356821,13.9234136973309,4881649.82220053,0.0,1.0
2008-05-08,34.44,34.77,34.01,34.28,1189100,13.4319990962487,13.5607029203417,13.2642941133396,13.369597242143,3048883.76678325,0.0,1.0
2008-05-09,34.48,34.88,33.76,34.12,1143200,13.4475995597751,13.6036041950393,13.1667912162995,13.3071953880373,2931194.9560059,0.0,1.0
2008-05-12,35.23,35.32,34.46,34.57,1825000,13.7401082508955,13.7752092938299,13.4397993280119,13.4827006027095,4679348.14092965,0.0,1.0
2008-05-13,35.11,35.4,34.75,35.3,1184200,13.6933068603162,13.8064102208828,13.5529026885784,13.7674090620667,3036320.03752817,0.0,1.0
2008-05-14,35.23,35.5,35.03,35.43,1365300,13.7401082508955,13.8454113796988,13.6621059332634,13.8181105685276,3500665.2146911,0.0,1.0
2008-05-15,35.77,35.81,34.79,35.18,1240400,13.9507145085022,13.9663149720286,13.5685031521049,13.7206076714875,3180418.320005,0.0,1.0
2008-05-16,34.7,34.93,34.05,34.86,1504600,13.5334021091704,13.6231047744473,13.2798945768661,13.5958039632761,3857834.08922891,0.0,1.0
2008-05-19,35.34,35.85,34.64,34.64,1324600,13.7830095255932,13.981915435555,13.5100014138808,13.5100014138808,3396309.34108241,0.0,1.0
2008-05-20,34.52,35.37,34.35,35.31,1666400,13.4632000233015,13.794709873238,13.3968980533142,13.7713091779483,4272693.55728503,0.0,1.0
2008-05-21,33.53,34.85,33.46,34.42,2110300,13.0770885510226,13.5919038473945,13.0497877398514,13.4241988644855,5410864.86674183,0.0,1.0
2008-05-22,33.5,33.86,33.26,33.62,1549200,13.0653882033778,13.2057923751156,12.9717854222192,13.112189593957,3972189.66571408,0.0,1.0
2008-05-23,33.75,33.91,33.24,33.41,1059300,13.1628911004179,13.2252929545236,12.963985190456,13.0302871604433,2716073.14284207,0.0,1.0
2008-05-27,34.25,34.46,33.53,33.57,940000,13.3578968944982,13.4397993280119,13.0770885510226,13.092689014549,2410184.79587609,0.0,1.0
2008-05-28,34.46,34.62,33.92,34.21,1455600,13.4397993280119,13.5022011821176,13.2291930704052,13.3422964309718,3732196.79667791,0.0,1.0
2008-05-29,34.59,34.62,34.08,34.24,1536200,13.4905008344728,13.5022011821176,13.2915949245109,13.3539967786166,3938857.32279239,0.0,1.0
2008-05-30,34.26,34.57,33.97,34.57,1685900,13.3617970103798,13.4827006027095,13.2486936498132,13.4827006027095,4322692.07166755,0.0,1.0
2008-06-02,34.0,34.19,33.61,34.19,1424900,13.260393997458,13.3344961992085,13.1082894780754,13.3344961992085,3653481.18685517,0.0,1.0
2008-06-03,34.23,34.53,33.67,34.36,2011200,13.350096662735,13.4671001391831,13.1316901733651,13.4007981691958,5156769.85262339,0.0,1.0
2008-06-04,34.15,34.51,33.83,34.0,1828300,13.3188957356821,13.4592999074199,13.1940920274707,13.260393997458,4687809.42797901,0.0,1.0
2008-06-05,35.15,35.23,34.03,34.3,1242300,13.7089073238427,13.7401082508955,13.2720943451029,13.3773974739062,3185289.97012432,0.0,1.0
2008-06-06,33.76,34.93,33.61,34.29,1799400,13.1667912162995,13.6231047744473,13.1082894780754,13.3734973580246,4613709.06563771,0.0,1.0
2008-06-09,33.01,34.25,32.94,33.96,1327400,12.8742825251791,13.3578968944982,12.8469817140079,13.2447935339316,3403488.61494248,0.0,1.0
2008-06-10,33.43,33.72,32.39,32.7,1675000,13.0380873922065,13.1511907527731,12.6324753405196,12.7533789328494,4294744.18414093,0.0,1.0
2008-06-11,32.83,33.54,32.79,33.3,1422200,12.8040804393102,13.0809886669042,12.7884799757838,12.9873858857457,3646558.31563297,0.0,1.0
2008-06-12,33.48,33.87,32.9,32.9,1335900,13.0575879716146,13.2096924909972,12.8313812504815,12.8313812504815,3425282.8391605,0.0,1.0
2008-06-13,34.36,34.36,33.21,33.8,952700,13.4007981691958,13.4007981691958,12.9522848428112,13.1823916798259,2442747.93088421,0.0,1.0
2008-06-16,34.49,34.64,33.63,34.0,1470300,13.4514996756567,13.5100014138808,13.1160897098386,13.260393997458,3769887.98444322,0.0,1.0
2008-06-17,33.06,34.8,33.03,34.8,1565200,12.8937831045871,13.5724032679865,12.8820827569423,13.5724032679865,4013214.08777157,0.0,1.0
2008-06-18,32.49,33.04,32.2,32.68,1558400,12.6714764993356,12.8859828728239,12.5583731387691,12.7455787010861,3995778.70839715,0.0,1.0
2008-06-19,33.42,33.56,32.3058,32.62,1627000,13.0341872763249,13.0887888986674,12.5996363647965,12.7221780057965,4171670.91796853,0.0,1.0
2008-06-20,32.72,33.53,32.43,32.63,2869100,12.7611791646126,13.0770885510226,12.648075804046,12.7260781216781,7356448.08281711,0.0,1.0
2008-06-23,32.13,33.23,32.05,32.8,1768200,12.5310723275978,12.9600850745744,12.499871400545,12.7923800916654,4533711.44262567,0.0,1.0
2008-06-24,32.23,32.76,31.76,32.0,2106800,12.5700734864139,12.776779628139,12.3867680399785,12.480370821137,5401890.77441676,0.0,1.0
2008-06-25,32.68,33.55,32.31,32.55,2037000,12.7455787010861,13.0848887827858,12.6012744134667,12.6948771946253,5222921.73319109,0.0,1.0
2008-06-26,31.77,32.97,31.71,32.4,2299900,12.3906681558601,12.8586820616527,12.3672674605704,12.6363754564012,5897004.26812278,0.0,1.0
2008-06-27,31.52,32.27,31.41,31.87,2410600,12.2931652588199,12.5856739499403,12.2502639841223,12.4296693146761,6180841.9882329,0.0,1.0
2008-06-30,31.81,32.38,31.14,31.28,1942600,12.4062686193865,12.628575224638,12.1449608553189,12.1995624776614,4980877.64305201,0.0,1.0
2008-07-01,31.92,32.03,31.25,31.55,3004600,12.4491698940841,12.4920711687818,12.1878621300166,12.3048656064647,7703873.65711631,0.0,1.0
2008-07-02,31.8,32.48,31.65,31.98,2070900,12.4023685035049,12.667576383454,12.3438667652808,12.4725705893738,5309842.22742531,0.0,1.0
2008-07-03,31.49,32.21,31.36,32.01,1057400,12.2814649111751,12.5622732546507,12.2307634047142,12.4842709370186,2711201.49272275,0.0,1.0
2008-07-07,30.99,31.94,30.8,31.74,1983400,12.0864591170948,12.4569701258473,12.0123569153443,12.3789678082152,5085489.91929858,0.0,1.0
2008-07-08,32.8,33.45,30.9,31.12,4307000,12.7923800916654,13.0458876239697,12.0513580741604,12.1371606235557,11043261.612594,0.0,1.0
2008-07-09,30.49,32.98,30.12,32.8,3406600,11.8914533230146,12.8625821775343,11.7471490353952,12.7923800916654,8734612.26131009,0.0,1.0
2008-07-10,31.37,31.89,30.28,30.28,2563500,12.2346635205958,12.4374695464393,11.8095508895009,11.8095508895009,6572881.62151957,0.0,1.0
2008-07-11,32.1,33.15,30.61,31.3,2715600,12.519371979953,12.9288841475216,11.9382547135938,12.2073627094246,6962870.03370334,0.0,1.0
2008-07-14,31.14,32.83,31.0,31.3,2741600,12.1449608553189,12.8040804393102,12.0903592329764,12.2073627094246,7029534.71954672,0.0,1.0
2008-07-15,31.45,32.64,30.36,30.81,2980400,12.2658644476487,12.7299782375597,11.8407518165537,12.0162570312259,7641824.21875437,0.0,1.0
2008-07-16,33.95,34.16,31.04,31.53,4356500,13.24089341805,13.3227958515637,12.1059596965029,12.2970653747015,11170180.9183343,0.0,1.0
2008-07-17,34.9,35.06,33.37,34.26,4374400,13.6114044268025,13.6738062809082,13.0146866969169,13.3617970103798,11216076.9905111,0.0,1.0
2008-07-18,35.19,35.4,34.55,34.86,2888800,13.7245077873691,13.8064102208828,13.4749003709463,13.5958039632761,7406959.40247537,0.0,1.0
2008-07-21,35.08,35.52,34.59,34.93,1769300,13.6816065126714,13.853211611462,13.4905008344728,13.6231047744473,4536531.8716421,0.0,1.0
2008-07-22,35.79,35.97,34.29,34.73,2604100,13.9585147402654,14.0287168261343,13.3734973580246,13.5451024568152,6676981.09249036,0.0,1.0
2008-07-23,36.18,36.59,35.15,35.76,2797500,14.110619259648,14.2705240107938,13.7089073238427,13.9468143926206,7172863.79410997,0.0,1.0
2008-07-24,33.75,36.38,33.31,36.12,2827800,13.1628911004179,14.1886215772801,12.9912860016273,14.0872185643584,7250553.7933813,0.0,1.0
2008-07-25,34.54,34.97,33.64,34.12,2096600,13.4710002550647,13.6387052379738,13.1199898257202,13.3071953880373,5375737.70535514,0.0,1.0
2008-07-28,33.89,35.06,33.73,34.3,2328300,13.2174927227604,13.6738062809082,13.1550908686547,13.3773974739062,5969822.61727479,0.0,1.0
2008-07-29,35.61,35.91,33.44,33.85,3744800,13.8883126543965,14.0053161308447,13.0419875080881,13.201892259234,9601765.98254978,0.0,1.0
2008-07-30,35.92,36.54,34.77,36.25,2882700,14.0092162467263,14.2510234313858,13.5607029203417,14.1379200708192,7391318.84156596,0.0,1.0
2008-07-31,36.07,36.58,35.15,35.39,1966600,14.0677179849503,14.2666238949122,13.7089073238427,13.8025101050012,5042414.27613823,0.0,1.0
2008-08-01,35.93,36.35,34.98,36.35,1815600,14.0131163626079,14.1769212296353,13.6426053538554,14.1769212296353,4655246.29297088,0.0,1.0
2008-08-04,35.66,36.69,35.48,36.69,2171100,13.9078132338045,14.3095251696099,13.8376111479356,14.3095251696099,5566757.67056021,0.0,1.0
2008-08-05,36.82,37.17,35.88,36.17,3153200,14.3602266760707,14.4967307319269,13.9936157831998,14.1067191437664,8084887.97697502,0.0,1.0
2008-08-06,34.57,34.75,33.25,33.59,13955900,13.4827006027095,13.5529026885784,12.9678853063376,13.1004892463122,35783295.7369865,0.0,1.0
2008-08-07,34.14,34.65,33.89,33.93,4080400,13.4924508924136,13.6940077159382,13.3936485279407,13.4094569062564,10324651.6967742,0.455,1.0
2008-08-08,36.04,36.21,34.04,34.31,3806100,14.2433488624073,14.3105344702488,13.4529299466244,13.5596365002551,9630589.3596442,0.0,1.0
2008-08-11,36.76,36.93,35.54,35.72,9839100,14.5278996720891,14.5950852799307,14.0457441334616,14.116881835882,24895912.2903958,0.0,1.0
2008-08-12,34.96,36.29,34.55,36.22,4089600,13.8165226478845,14.3421512268801,13.654486770149,14.3144865648277,10347930.4918949,0.0,1.0
2008-08-13,34.79,35.19,34.34,34.69,2949800,13.749337040043,13.9074208231996,13.5714927839918,13.7098160942538,7463890.20075102,0.0,1.0
2008-08-14,35.53,35.59,34.0,34.0,2183500,14.0417920388826,14.0655046063561,13.4371215683088,13.4371215683088,5524918.3854295,0.0,1.0
2008-08-15,35.36,36.18,35.04,35.62,1783600,13.9746064310411,14.2986781865121,13.8481394045158,14.0773608900929,4513049.88882621,0.0,1.0
2008-08-18,35.19,36.0,34.73,35.89,2587700,13.9074208231996,14.2275404840916,13.7256244725695,14.1840674437236,6547667.18844782,0.0,1.0
2008-08-19,34.47,34.83,33.96,34.64,2527000,13.6228700135177,13.7651454183586,13.4213131899931,13.6900556213593,6394077.74672788,0.0,1.0
2008-08-20,34.87,35.09,34.15,34.71,2295400,13.7809537966743,13.8678998774104,13.4964029869925,13.7177202834117,5808059.38260354,0.0,1.0
2008-08-21,34.23,34.71,33.98,33.98,2176100,13.5280197436238,13.7177202834117,13.4292173791509,13.4292173791509,5506194.13718025,0.0,1.0
2008-08-22,35.46,35.76,34.37,34.67,2243400,14.0141273768302,14.1326902141977,13.5833490677286,13.701911905096,5676483.5840955,0.0,1.0
2008-08-25,34.09,35.32,34.01,35.09,2400900,13.472690419519,13.9587980527254,13.4410736628877,13.8678998774104,6075006.43534583,0.0,1.0
2008-08-26,34.85,34.85,33.91,34.09,1669300,13.7730496075165,13.7730496075165,13.4015527170985,13.472690419519,4223836.16249023,0.0,1.0
2008-08-27,35.31,35.33,34.43,34.73,1398900,13.9548459581465,13.9627501473044,13.6070616352021,13.7256244725695,3539642.01024837,0.0,1.0
2008-08-28,36.46,36.64,35.76,35.95,3286300,14.4093368347217,14.4804745371421,14.1326902141977,14.2077800111971,8315337.43532717,0.0,1.0
2008-08-29,36.22,36.83,35.94,36.09,2571200,14.3144865648277,14.5555643341415,14.2038279166181,14.2631093353019,6505917.17545972,0.0,1.0
2008-09-02,36.12,37.05,35.44,36.86,1715500,14.2749656190386,14.6425104148776,14.0062231876724,14.5674206178783,4340736.198857,0.0,1.0
2008-09-03,35.99,36.3,35.18,36.29,2505100,14.2235883895127,14.3461033214591,13.9034687286206,14.3421512268801,6338664.09312544,0.0,1.0
2008-09-04,34.54,35.9,34.37,35.68,3125500,13.6505346755701,14.1880195383025,13.5833490677286,14.1010734575664,7908464.58147921,0.0,1.0
2008-09-05,34.3,34.33,33.56,34.18,2487900,13.5556844056762,13.5675406894129,13.2632294068365,13.5082592707292,6295142.86746507,0.0,1.0
2008-09-08,35.15,36.3,34.21,35.32,3962700,13.8916124448839,14.3461033214591,13.520115554466,13.9587980527254,10026834.9374588,0.0,1.0
2008-09-09,33.84,35.61,33.72,34.88,4088100,13.3738880550461,14.073408795514,13.3264629200992,13.7849058912532,10344135.0361687,0.0,1.0
2008-09-10,34.28,34.9,33.67,34.03,2764600,13.5477802165184,13.792810080411,13.3067024472046,13.4489778520455,6995277.93375694,0.0,1.0
2008-09-11,34.97,35.1,33.38,33.86,2695700,13.8204747424634,13.8718519719893,13.1920917044161,13.381792244204,6820940.00073382,0.0,1.0
2008-09-12,35.27,35.43,34.49,34.53,2198300,13.9390375798309,14.0022710930935,13.6307742026756,13.6465825809912,5562366.88192791,0.0,1.0
2008-09-15,33.52,35.53,33.52,34.43,4716400,13.2474210285209,14.0417920388826,13.2474210285209,13.6070616352021,11933924.9246803,0.0,1.0
2008-09-16,35.81,36.0,32.0,32.99,4961200,14.1524506870923,14.2275404840916,12.6467026525259,13.0379600158384,12553343.2991952,0.0,1.0
2008-09-17,34.26,35.57,33.7,35.07,4573000,13.5398760273605,14.0576004171983,13.3185587309413,13.8599956882526,11571079.3572563,0.0,1.0
2008-09-18,41.25,41.25,33.68,35.97,6148400,16.3023901380217,16.3023901380217,13.3106545417835,14.2156842003549,15557319.9912867,0.0,1.0
2008-09-19,40.13,42.16,35.1,42.16,6528000,15.8597555451832,16.6620307447029,13.8718519719893,16.6620307447029,16517823.3203956,0.0,1.0
2008-09-22,36.31,39.95,35.57,39.3,3355100,14.350055416038,15.7886178427628,14.0576004171983,15.5317316951334,8489422.33796858,0.0,1.0
2008-09-23,36.22,37.02,35.28,36.28,3143700,14.3144865648277,14.6306541311409,13.9429896744098,14.3381991323012,7954516.11095704,0.0,1.0
2008-09-24,36.33,36.86,35.65,36.175,1785900,14.3579596051958,14.5674206178783,14.0892171738296,14.2967021392226,4518869.58760636,0.0,1.0
2008-09-25,37.38,37.99,36.06,36.49,2669500,14.7729295359818,15.0140073052956,14.2512530515651,14.4211931184584,6754646.04071628,0.0,1.0
2008-09-26,39.47,39.48,35.855,36.52,2677400,15.5989173029749,15.6028693975538,14.1702351126974,14.4330494021952,6774635.44087423,0.0,1.0
2008-09-29,37.16,39.21,35.25,38.5,4438500,14.6859834552457,15.4961628439231,13.931133390673,15.2155641288202,11230753.4938075,0.0,1.0
2008-09-30,40.13,40.35,38.12,38.74,4727500,15.8597555451832,15.9467016259194,15.0653845348215,15.3104143987142,11962011.2970542,0.0,1.0
2008-10-01,38.99,39.83,38.13,39.8,2182000,15.409216763187,15.7411927078158,15.0693366294004,15.7293364240791,5521122.92970329,0.0,1.0
2008-10-02,38.0,39.01,37.43,38.8,3182800,15.0179593998745,15.4171209523448,14.7926900088764,15.3341269661876,8053450.9902198,0.0,1.0
2008-10-03,35.62,39.33,35.35,38.88,3352400,14.0773608900929,15.5435879788701,13.9706543364622,15.365743722819,8482590.51766144,0.0,1.0
2008-10-06,33.75,35.22,32.66,32.78,4699700,13.3383192038359,13.9192771069363,12.9075408947342,12.9549660296812,11891668.8509287,0.0,1.0
2008-10-07,31.52,34.01,31.42,33.35,6570400,12.457002112738,13.4410736628877,12.4174811669489,13.1802354206793,16625108.2022559,0.0,1.0
2008-10-08,30.3,32.54,29.72,31.66,6230800,11.9748465741104,12.8601157597873,11.7456250885334,12.5123314368428,15765817.0258457,0.0,1.0
2008-10-09,27.91,31.4,27.91,30.51,6142200,11.0302959697499,12.409576977791,11.0302959697499,12.0578405602677,15541632.1076185,0.0,1.0
2008-10-10,32.34,32.55,25.92,27.03,11132700,12.781073868209,12.8640678543662,10.243829148546,10.6825116468055,28169113.3086653,0.0,1.0
2008-10-13,33.56,34.0,29.37,33.4,3966200,13.2632294068365,13.4371215683088,11.6073017782714,13.1999958935739,10035691.00082,0.0,1.0
2008-10-14,32.29,35.14,29.42,35.14,4626000,12.7613133953144,13.887660350305,11.627062251166,13.887660350305,11705185.4595818,0.0,1.0
2008-10-15,28.35,31.65,27.26,31.2,4790600,11.2041881312222,12.5083793422639,10.7734098221205,12.3305350862127,12121673.467936,0.0,1.0
2008-10-16,30.42,30.94,27.19,28.66,5355400,12.0222717090574,12.227780627161,10.7457451600681,11.3267030631685,13550789.064039,0.0,1.0
2008-10-17,30.15,31.83,28.44,28.45,3636900,11.9155651554267,12.5795170446843,11.2397569824324,11.2437090770113,9202461.95372957,0.0,1.0
2008-10-20,31.24,31.33,29.03,30.14,2210000,12.3463434645284,12.3819123157386,11.4729305625883,11.9116130608478,5591971.43659223,0.0,1.0
2008-10-21,30.96,32.14,30.48,30.93,2441300,12.2356848163188,12.7020319766307,12.0459842765309,12.2238285325821,6177230.70957132,0.0,1.0
2008-10-22,28.51,31.1168,27.93,30.36,4973900,11.2674216444848,12.2976536593162,11.0382001589078,11.9985591415839,12585478.157677,0.0,1.0
2008-10-23,29.52,29.59,26.335,28.6,4641900,11.6665831969551,11.6942478590075,10.4078410735709,11.302990495695,11745417.2902794,0.0,1.0
2008-10-24,27.28,29.23,26.06,27.36,3755800,10.7813140112783,11.5519724541666,10.2991584726508,10.8129307679096,9503315.07762586,0.0,1.0
2008-10-27,26.16,28.65,25.94,26.44,3611000,10.3386794184399,11.3227509685896,10.2517333377038,10.4493380666495,9136927.08485728,0.0,1.0
2008-10-28,29.97,30.33,25.19,26.73,6629900,11.8444274530063,11.9867028578472,9.95532624428522,10.563948809438,16775661.2793949,0.0,1.0
2008-10-29,29.37,31.42,28.21,29.84,5433000,11.6073017782714,12.4174811669489,11.1488588071174,11.7930502234804,13747140.640274,0.0,1.0
2008-10-30,29.94,30.27,28.49,29.89,4054800,11.8325711692695,11.9629902903737,11.259517455327,11.812810696375,10259875.9190472,0.0,1.0
2008-10-31,29.92,30.14,28.38,29.13,4888300,11.8246669801117,11.9116130608478,11.2160444149589,11.5124515083775,12368884.1509022,0.0,1.0
2008-11-03,27.55,29.95,27.43,29.84,3155100,10.888020564909,11.8365232638484,10.840595429962,11.7930502234804,7983361.57447609,0.0,1.0
2008-11-04,30.0,30.15,28.31,29.0,4367300,11.856283736743,11.9155651554267,11.1883797529065,11.4610742788516,11050595.8620042,0.0,1.0
2008-11-05,26.75,29.78,26.02,29.56,5112000,10.5718529985959,11.7693376560069,10.2833500943351,11.6823915752708,12934913.1148685,0.0,1.0
2008-11-06,24.58,26.4,23.39,26.4,5580400,9.89406877831205,10.6266645950951,9.41506382118466,10.6266645950951,13863480.7452188,0.455,1.0
2008-11-07,26.97,27.42,24.11,24.97,4402000,10.8561039443074,11.0372402726329,9.70488194650543,10.0510535961941,10935961.9813012,0.0,1.0
2008-11-10,25.21,27.55,24.84,27.27,4169500,10.1476596379677,11.0895685452603,9.99872532356677,10.9768614965244,10358358.3555283,0.0,1.0
2008-11-11,23.0,24.83,21.68,24.83,7174100,9.25807900330257,9.99470007182621,8.72674577354781,9.99470007182621,17822736.2221838,0.0,1.0
2008-11-12,21.19,23.23,21.06,22.18,5519100,8.52950843826006,9.35065979333559,8.4771801656327,8.92800836057613,13711192.1333484,0.0,1.0
2008-11-13,24.12,24.75,20.65,21.67,8469900,9.708907198246,9.96249805790168,8.31214484426948,8.72272052180725,21041913.7631584,0.0,1.0
2008-11-14,21.58,23.94,21.17,23.52,5103500,8.68649325614215,9.6364526669158,8.52145793477893,9.46739209381202,12678710.1253,0.0,1.0
2008-11-17,20.82,21.82,20.29,21.03,5344200,8.38057412385911,8.78309929791574,8.16723578160909,8.465104410411,13276685.1477669,0.0,1.0
2008-11-18,19.92,21.37,18.82,20.96,5635200,8.01830146720814,8.60196296959026,7.57552377574584,8.43692764822704,13999621.2987344,0.0,1.0
2008-11-19,17.6,19.87,17.26,19.62,8813300,7.08444306339675,7.99817520850531,6.94758450421749,7.89754391499115,21895028.1076334,0.0,1.0
2008-11-20,15.8,18.37,15.16,17.35,10706500,6.35989775009481,7.39438744742036,6.10228163869856,6.98381176988259,26598336.4272607,0.0,1.0
2008-11-21,16.9,17.19,14.26,15.72,11516600,6.8026754415571,6.91940774203353,5.74000898204759,6.32769573617028,28610881.3616206,0.0,1.0
2008-11-24,20.75,20.98,16.53,17.64,10616700,8.35239736167514,8.44497815170817,6.65374112715615,7.10054407035901,26375244.7902955,0.0,1.0
2008-11-25,21.02,21.51,18.72,21.2,8378400,8.46107915867043,8.65831649395819,7.53527125834018,8.53353369000063,20814598.7878542,0.0,1.0
2008-11-26,21.55,21.73,19.66,20.53,6329200,8.67441750092045,8.74687203225064,7.91364492195341,8.26384182338268,15723737.0677082,0.0,1.0
2008-11-28,20.67,21.85,20.56,21.85,3762500,8.32019534775061,8.79517505313744,8.27591757860438,8.79517505313744,9347241.47084186,0.0,1.0
2008-12-01,17.37,20.01,16.78,20.01,7542300,6.99186227336372,8.05452873287324,6.75437242067031,8.05452873287324,18737461.6200746,0.0,1.0
2008-12-02,19.28,19.59,17.28,17.82,10269700,7.76068535581189,7.88546815976945,6.95563500769863,7.17299860168921,25513186.9058085,0.0,1.0
2008-12-03,19.83,19.87,17.88,18.45,8204700,7.98207420154304,7.99817520850531,7.19715011213261,7.42658946134489,20383072.9822767,0.0,1.0
2008-12-04,18.66,20.34,18.22,19.36,6834400,7.51111974789678,8.18736204031192,7.33400867131186,7.79288736973642,16978813.8493878,0.0,1.0
2008-12-05,21.73,22.14,18.19,18.34,7646200,8.74687203225064,8.91190735361386,7.32193291609016,7.38231169219866,18995582.1220867,0.0,1.0
2008-12-08,24.67,24.67,22.32,22.39,7575100,9.93029604397715,9.93029604397715,8.98436188494406,9.01253864712802,18818947.2068503,0.0,1.0
2008-12-09,22.43,24.83,22.2,23.97,7598000,9.02863965409029,9.99470007182621,8.93605886405726,9.6485284221375,18875838.0585931,0.0,1.0
2008-12-10,25.04,25.62,21.69,21.69,6432000,10.0792303583781,10.3126949593309,8.73077102528838,8.73077102528838,15979124.8213833,0.0,1.0
2008-12-11,20.9,24.78,20.67,24.66,11552900,8.41277613778364,9.97457381312338,8.32019534775061,9.92627079223658,28701062.0567412,0.0,1.0
2008-12-12,22.66,22.7,20.05,20.26,10792400,9.12122044412331,9.13732145108558,8.0706297398355,8.15516002638739,26811739.2292129,0.0,1.0
2008-12-15,21.92,23.19,21.21,22.62,6261800,8.82335181532141,9.33455878637333,8.5375589417412,9.10511943716105,15556294.1241508,0.0,1.0
2008-12-16,26.13,26.14,22.0,22.08,9475300,10.5179827980998,10.5220080498404,8.85555382924594,8.88775584317047,23539645.7431676,0.0,1.0
2008-12-17,27.47,28.45,24.48,25.5,7502500,11.0573665313357,11.4518412019112,9.85381626090639,10.2643919384442,18638585.8166089,0.0,1.0
2008-12-18,24.24,27.74,23.79,27.0,8797000,9.75721021913279,11.166048328331,9.57607389080731,10.8681796995291,21854533.7459125,0.0,1.0
2008-12-19,26.18,26.38,24.47,25.96,5218100,10.5381090568027,10.618614091614,9.84979100916582,10.4495535185102,12963412.815681,0.0,1.0
2008-12-22,25.2,26.3,24.0,26.24,4598400,10.1436343862272,10.5864120776895,9.6606041773592,10.5622605672461,11423881.7752874,0.0,1.0
2008-12-23,25.49,25.8,24.67,25.8,4527500,10.2603666867036,10.3851494906611,9.93029604397715,10.3851494906611,11247743.7233851,0.0,1.0
2008-12-24,25.99,26.0,25.14,25.51,1301800,10.4616292737319,10.4656545254725,10.1194828757838,10.2684171901847,3234083.44099453,0.0,1.0
2008-12-26,26.45,26.6,25.55,26.22,1175300,10.646790853798,10.7071696299064,10.284518197147,10.5542100637649,2919817.38224063,0.0,1.0
2008-12-29,25.49,26.42,24.95,26.42,3744700,10.2603666867036,10.6347150985763,10.043003092713,10.6347150985763,9303020.634116,0.0,1.0
2008-12-30,26.68,26.75,25.32,25.8,3107000,10.739371643831,10.7675484060149,10.191937407114,10.3851494906611,7718771.89366262,0.0,1.0
2008-12-31,27.77,27.94,26.19,26.33,3676300,11.1781240835527,11.2465533631423,10.5421343085432,10.5984878329112,9133093.37388862,0.0,1.0
2009-01-02,26.26,27.77,26.15,27.66,3314500,10.5703110707272,11.1781240835527,10.526033301581,11.1338463144065,8234267.6026858,0.0,1.0
2009-01-05,25.58,26.99,25.15,25.96,5622200,10.2965939523687,10.8641544477885,10.1235081275243,10.4495535185102,13967325.1820244,0.0,1.0
2009-01-06,25.72,26.5,24.87,25.84,6608000,10.3529474767366,10.6669171125008,10.0108010787885,10.4012504976234,16416364.5553018,0.0,1.0
2009-01-07,24.85,25.73,24.69,25.51,4200100,10.0027505753073,10.3569727284772,9.93834654745828,10.2684171901847,10434378.44563,0.0,1.0
2009-01-08,24.19,24.69,23.83,24.58,3490400,9.73708396042996,9.93834654745828,9.59217489776957,9.89406877831205,8671258.90493725,0.0,1.0
2009-01-09,22.48,24.42,22.29,24.25,5627400,9.04876591279312,9.82966475046299,8.97228612972236,9.76123547087336,13980243.6287084,0.0,1.0
2009-01-12,21.73,22.92,21.34,22.33,5031100,8.74687203225064,9.22587698937804,8.58988721436856,8.98838713668462,12498845.5983927,0.0,1.0
2009-01-13,22.61,22.81,21.2,21.41,4194000,9.10109418542048,9.18159922023181,8.53353369000063,8.61806397655252,10419224.1139431,0.0,1.0
2009-01-14,21.66,22.3,21.4,21.85,5339100,8.71869527006668,8.97631138146293,8.61403872481196,8.79517505313744,13264015.13275,0.0,1.0
2009-01-15,22.7,23.37,20.72,21.66,6024500,9.13732145108558,9.40701331770352,8.34032160645345,8.71869527006668,14966765.7783619,0.0,1.0
2009-01-16,23.27,23.81,21.94,23.28,7466500,9.36676080029786,9.58412439428844,8.83140231880254,9.37078605203843,18549150.4164892,0.0,1.0
2009-01-20,20.7,23.87,20.5,22.93,9565100,8.33227110297231,9.60827590473184,8.25176606816099,9.22990224111861,23762737.3801327,0.0,1.0
2009-01-21,23.22,23.63,20.43,21.1,8093600,9.34663454159503,9.51166986295825,8.22358930597702,8.49328117259497,20107065.4002407,0.0,1.0
2009-01-22,22.52,23.93,21.71,22.52,7091500,9.06486691975539,9.63242741517524,8.73882152876951,9.06486691975539,17617531.6652425,0.0,1.0
2009-01-23,22.65,22.8,21.23,21.59,6939000,9.11719519238275,9.17757396849124,8.54560944522233,8.69051850788272,17238673.3730689,0.0,1.0
2009-01-26,22.65,23.39,22.0,22.77,4925800,9.11719519238275,9.41506382118466,8.85555382924594,9.16549821326954,12237247.0530426,0.0,1.0
2009-01-27,23.44,23.51,22.55,23.04,4436700,9.43519007988749,9.46336684207145,9.07694267497708,9.27418001026483,11022167.7697499,0.0,1.0
2009-01-28,26.15,26.4,23.8,24.15,8905200,10.526033301581,10.6266645950951,9.58009914254788,9.7209829534677,22123336.8096055,0.0,1.0
2009-01-29,24.38,26.43,24.28,25.22,10033300,9.81356374350072,10.6387403503168,9.77331122609506,10.1516848897083,24925894.4450226,0.0,1.0
2009-01-30,23.34,25.28,22.87,24.72,9126100,9.39493756248182,10.1758364001517,9.20575073067521,9.95042230267998,22672122.3620066,0.0,1.0
2009-02-02,23.49,23.66,22.17,22.79,8590100,9.45531633859032,9.52374561817995,8.92398310883556,9.17354871675068,21340528.6268913,0.0,1.0
2009-02-03,24.34,24.62,23.14,23.83,7668600,9.79746273653846,9.91016978527431,9.3144325276705,9.59217489776957,19051230.8154944,0.0,1.0
2009-02-04,24.1,25.22,24.03,24.43,5229600,9.70085669476487,10.1516848897083,9.6726799325809,9.83369000220356,12991982.4573859,0.0,1.0
2009-02-05,22.99,24.1,22.66,23.07,6794400,9.43921533162805,9.89495822062793,9.30372420246593,9.47206166597039,16548330.6092837,0.46,1.0
2009-02-06,24.97,25.15,23.04,23.71,6129800,10.2521621066008,10.3260663588711,9.45974429059201,9.73483234070905,14929641.6120315,0.0,1.0
2009-02-09,25.47,25.58,24.54,24.97,3925500,10.4574516962404,10.5026154059611,10.0756130595108,10.2521621066008,9560884.22918034,0.0,1.0
2009-02-10,22.38,25.47,22.24,25.05,8087100,9.18876203226776,10.4574516962404,9.13128094716868,10.2850084409431,19696809.7948808,0.0,1.0
2009-02-11,22.5,23.01,21.26,22.71,6348900,9.23803153378126,9.44742691521364,8.7289133514751,9.32425316142989,15463278.0238551,0.0,1.0
2009-02-12,21.55,21.77,19.75,21.37,10542200,8.84798131346605,8.93830873290747,8.10893879076355,8.7740770611958,25676411.5961954,0.0,1.0
2009-02-13,20.07,21.54,20.0,21.33,6491800,8.24032412813289,8.84387552167326,8.21158358558334,8.75765389402464,15811322.9496861,0.0,1.0
2009-02-17,19.03,19.91,18.56,19.46,7124800,7.81332178168255,8.17463145944822,7.62034956742134,7.98987082877259,17353047.4986789,0.0,1.0
2009-02-18,19.32,19.7,18.6,19.42,6202600,7.93238974367351,8.08840983179959,7.63677273459251,7.97344766160143,15106952.1130847,0.0,1.0
2009-02-19,18.15,19.97,17.84,19.65,7820900,7.45201210391688,8.19926621020497,7.32473255834034,8.06788087283564,19048457.3858099,0.0,1.0
2009-02-20,20.16,20.22,16.99,17.53,10661200,8.27727625426801,8.30191100502476,6.97574025595305,7.1974530127638,25966246.0690708,0.0,1.0
2009-02-23,18.63,20.44,18.55,20.24,12022700,7.64909010997089,8.39223842446618,7.61624377562855,8.31012258861034,29282293.4204984,0.0,1.0
2009-02-24,20.58,20.65,18.76,18.76,10504300,8.44971950956526,8.4784600521148,7.70246540327718,7.70246540327718,25584102.9699603,0.0,1.0
2009-02-25,20.27,21.32,19.27,20.58,9719600,8.32243996398872,8.75354810223184,7.91186078470955,8.44971950956526,23672900.3576465,0.0,1.0
2009-02-26,18.87,21.27,18.69,20.6,9424100,7.74762911299789,8.73301914326789,7.67372486072764,8.45793109315085,22953185.3430693,0.0,1.0
2009-02-27,18.27,19.59,18.06,18.56,10568600,7.50128160543039,8.04324612207889,7.41505997778176,7.62034956742134,25740711.0086652,0.0,1.0
2009-03-02,17.05,18.16,16.82,17.47,13546600,7.0003750067098,7.45611789570968,6.90594179547559,7.17281826200705,32993879.5819678,0.0,1.0
2009-03-03,17.12,18.33,15.79,17.07,12405400,7.02911554925934,7.52591635618713,6.48304524081805,7.00858659029538,30214391.3429306,0.0,1.0
2009-03-04,17.51,18.09,17.05,17.58,10340700,7.18924142917822,7.42737735316013,7.0003750067098,7.21798197172776,25185641.4593517,0.0,1.0
2009-03-05,16.16,17.43,15.9708,17.19,10772500,6.63495953715134,7.15639509483588,6.55727795643172,7.05785609180889,26237326.5466425,0.0,1.0
2009-03-06,16.08,16.7,14.93,16.38,10868800,6.60211320280901,6.85667229396209,6.12994714663797,6.72528695659276,26471873.2671291,0.0,1.0
2009-03-09,16.45,16.53,15.46,15.83,6974800,6.7540274991423,6.78687383348464,6.34755411165593,6.49946840798922,16987709.9278276,0.0,1.0
2009-03-10,18.72,18.72,16.56,16.99,13419700,7.68604223610601,7.68604223610601,6.79919120886301,6.97574025595305,32684803.9970275,0.0,1.0
2009-03-11,18.21,19.0,17.78,19.0,10115500,7.47664685467364,7.80100440630418,7.30009780758359,7.80100440630418,24637147.9863135,0.0,1.0
2009-03-12,19.84,20.01,17.85,18.26,10818900,8.14589091689868,8.21568937737614,7.32883835013314,7.49717581363759,26350337.6352259,0.0,1.0
2009-03-13,18.76,20.15,18.23,19.94,8619300,7.70246540327718,8.27317046247522,7.48485843825922,8.18694883482659,20993027.4962614,0.0,1.0
2009-03-16,17.37,19.43,17.21,18.99,8528500,7.13176034407913,7.97755345339422,7.06606767539447,7.79689861451138,20771876.4867061,0.0,1.0
2009-03-17,18.71,18.73,16.75,17.62,9315000,7.68193644431322,7.6901480278988,6.87720125292605,7.23440513889893,22687463.1498701,0.0,1.0
2009-03-18,19.63,19.69,17.61,18.46,9632900,8.05966928925005,8.0843040400068,7.23029934710613,7.57929164949343,23461735.2416944,0.0,1.0
2009-03-19,18.66,20.17,18.43,19.97,8647500,7.66140748534926,8.2813820460608,7.56697427411505,8.19926621020497,21061710.9595815,0.0,1.0
2009-03-20,16.93,18.8,16.92,18.18,10132600,6.9511055051963,7.71888857044834,6.94699971340351,7.46432947929526,24678796.4693906,0.0,1.0
2009-03-23,20.12,20.16,17.57,17.72,12431300,8.26085308709684,8.27727625426801,7.21387617993497,7.27546305682684,30277472.9634976,0.0,1.0
2009-03-24,18.38,19.87,18.02,19.23,8854400,7.54644531515109,8.15820829227705,7.39863681061059,7.89543761753839,21565633.2489758,0.0,1.0
2009-03-25,18.39,19.27,16.82,18.76,9428900,7.55055110694389,7.91186078470955,6.90594179547559,7.70246540327718,22964876.1453365,0.0,1.0
2009-03-26,18.19,18.99,16.76,18.51,9483800,7.46843527108805,7.79689861451138,6.88130704471884,7.59982060845739,23098589.6962681,0.0,1.0
2009-03-27,17.36,18.01,17.21,17.73,6083400,7.12765455228634,7.3945310188178,7.06606767539447,7.27956884861964,14816630.5234482,0.0,1.0
2009-03-30,16.46,17.18,16.38,16.95,8011100,6.75813329093509,7.05375030001609,6.72528695659276,6.95931708878188,19511705.4256494,0.0,1.0
2009-03-31,17.85,18.19,16.71,17.05,11518300,7.32883835013314,7.46843527108805,6.86077808575488,7.0003750067098,28053784.9489155,0.0,1.0
2009-04-01,17.28,17.89,17.07,17.28,7488500,7.09480821794401,7.3452615173043,7.00858659029538,7.09480821794401,18238869.3288032,0.0,1.0
2009-04-02,18.59,18.96,17.34,17.9,10266800,7.63266694279972,7.78458123913301,7.11944296870076,7.34936730909709,25005651.8161123,0.0,1.0
2009-04-03,20.17,20.3,17.75,18.35,15536200,8.2813820460608,8.33475733936709,7.28778043220522,7.53412793977272,37839717.1217403,0.0,1.0
2009-04-06,20.27,20.74,19.3,20.17,11930000,8.32243996398872,8.51541217824993,7.92417816008793,8.2813820460608,29056514.8017123,0.0,1.0
2009-04-07,18.28,20.07,18.25,19.6,13544700,7.50538739722318,8.24032412813289,7.4930700218448,8.04735191387168,32989251.972737,0.0,1.0
2009-04-08,18.47,18.97,17.91,18.48,7253200,7.58339744128622,7.7886870309258,7.35347310088989,7.58750323307901,17665776.4593277,0.0,1.0
2009-04-09,21.17,21.31,18.75,18.83,10523100,8.69196122533997,8.74944231043905,7.69835961148439,7.73120594582672,25629891.945507,0.0,1.0
2009-04-13,21.25,21.73,20.06,20.62,5978300,8.7248075596823,8.9218855657363,8.23621833634009,8.46614267673643,14560650.6654716,0.0,1.0
2009-04-14,19.27,21.05,19.11,20.62,9472900,7.91186078470955,8.64269172382647,7.84616811602489,8.46614267673643,23072041.8327863,0.0,1.0
2009-04-15,21.31,21.44,18.84,19.12,9870000,8.74944231043905,8.80281760374535,7.73531173761951,7.85027390781768,24039212.1620201,0.0,1.0
2009-04-16,22.04,22.98,20.27,21.06,7699800,9.04916511131285,9.43510953983526,8.32243996398872,8.64679751561926,18753508.1869425,0.0,1.0
2009-04-17,21.79,22.64,20.88,21.94,7971200,8.94652031649305,9.29551261888035,8.57289326334901,9.00810719338493,19414525.6318029,0.0,1.0
2009-04-20,19.31,21.32,19.23,21.0,8165400,7.92828395188072,8.75354810223184,7.89543761753839,8.62216276486251,19887516.0068652,0.0,1.0
2009-04-21,20.93,21.43,18.66,19.08,10288800,8.59342222231297,8.79871181195255,7.66140748534926,7.83385074064651,25059234.6598372,0.0,1.0
2009-04-22,19.88,21.23,19.84,20.21,8307700,8.16231408406984,8.71659597609672,8.14589091689868,8.29780521323197,20234099.5824128,0.0,1.0
2009-04-23,21.28,21.36,19.7,19.83,5655900,8.73712493506068,8.76997126940301,8.08840983179959,8.14178512510589,13775418.4465217,0.0,1.0
2009-04-24,22.04,22.48,20.75,21.2,7783800,9.04916511131285,9.22981995019568,8.51951797004272,8.70427860071834,18958097.2266193,0.0,1.0
2009-04-27,21.35,22.02,20.67,21.55,6155300,8.76586547761022,9.04095352772726,8.48667163570039,8.84798131346605,14991748.9990762,0.0,1.0
2009-04-28,22.04,22.62,21.0,21.14,5114600,9.04916511131285,9.28730103529476,8.62216276486251,8.67964384996159,12457036.9325094,0.0,1.0
2009-04-29,23.04,23.38,21.77,22.31,6944800,9.45974429059201,9.59934121154693,8.93830873290747,9.16002148971822,16914642.4136573,0.0,1.0
2009-04-30,21.95,23.05,21.69,22.5,6477100,9.01221298517772,9.46385008238481,8.90546239856514,9.23803153378126,15775519.8677427,0.0,1.0
2009-05-01,20.96,21.64,20.7,21.6,4862600,8.79460602015976,9.0799272078367,8.68551262487152,9.06314360856159,11588932.5532457,0.46,1.0
2009-05-04,23.08,23.13,20.97,20.99,8304800,9.68413678174081,9.7051162808347,8.79880191997854,8.8071937196161,19792655.589231,0.0,1.0
2009-05-05,21.89,22.46,21.55,22.4,19336600,9.18482470330616,9.42399099297654,9.04216410946769,9.39881559406387,46084513.0607269,0.0,1.0
2009-05-06,22.25,22.74,21.37,21.97,8025300,9.33587709678219,9.54147618790234,8.96663791272968,9.21839190185639,19126529.1036817,0.0,1.0
2009-05-07,21.26,22.96,20.83,22.73,8913600,8.92048301472312,9.63378598391546,8.74005932251564,9.53728028808356,21243595.8554294,0.0,1.0
2009-05-08,22.98,23.04,21.14,21.75,7399700,9.64217778355302,9.66735318246569,8.87013221689778,9.12608210584327,17635549.7499799,0.0,1.0
2009-05-11,21.74,22.67,21.6,22.28,6689100,9.12188620602448,9.51210488917089,9.06314360856159,9.34846479623853,15941991.6797425,0.0,1.0
2009-05-12,21.94,22.39,21.15,22.33,6796900,9.20580420240006,9.39461969424509,8.87432811671655,9.36944429533242,16198909.1578899,0.0,1.0
2009-05-13,21.0,21.8,20.85,21.51,6445500,8.81138961943488,9.14706160493716,8.7484511221532,9.02538051019258,15361424.9109417,0.0,1.0
2009-05-14,21.56,21.81,20.48,20.97,5774400,9.04636000928647,9.15125750475593,8.59320282885839,8.79880191997854,13762006.3619179,0.0,1.0
2009-05-15,20.6,21.58,20.27,21.42,5503600,8.64355362668374,9.05475180892403,8.50508893266404,8.98761741182357,13116614.4038257,0.0,1.0
2009-05-18,22.55,22.62,20.76,21.04,7512900,9.46175409134555,9.49112539007699,8.71068802378419,8.82817321870999,17905336.9348249,0.0,1.0
2009-05-19,21.97,22.71,21.63,22.25,4429900,9.21839190185639,9.528888488446,9.07573130801792,9.33587709678219,10557687.7221287,0.0,1.0
2009-05-20,21.41,22.81,21.28,22.36,5288900,8.98342151200479,9.57084748663379,8.92887481436068,9.38203199478875,12604924.3986471,0.0,1.0
2009-05-21,21.56,21.95,20.9,21.13,3902400,9.04636000928647,9.21000010221883,8.76943062124709,8.865936317079,9300508.04009912,0.0,1.0
2009-05-22,21.13,22.16,21.12,21.72,3640900,8.865936317079,9.29811399841318,8.86174041726022,9.11349440638693,8677280.57687497,0.0,1.0
2009-05-26,22.55,22.66,20.89,21.15,6613700,9.46175409134555,9.50790898935211,8.76523472142831,8.87432811671655,15762292.4417803,0.0,1.0
2009-05-27,21.45,22.69,21.35,22.67,6379300,9.00020511127991,9.52049668880844,8.95824611309212,9.51210488917089,15203651.8399458,0.0,1.0
2009-05-28,22.29,22.44,21.31,21.76,4862600,9.3526606960573,9.41559919333898,8.94146251381701,9.13027800566204,11588932.5532457,0.0,1.0
2009-05-29,23.23,23.25,21.85,22.31,6352100,9.74707527902248,9.75546707866004,9.16804110403105,9.36105249569486,15138826.6506544,0.0,1.0
2009-06-01,23.52,24.4,22.92,23.3,6569600,9.86875637376706,10.2379955578196,9.61700238464035,9.77644657775393,15657189.8370836,0.0,1.0
2009-06-02,22.83,23.71,22.77,23.6,5653800,9.57923928627134,9.94847847032385,9.55406388735867,9.90232357231729,13474582.9123392,0.0,1.0
2009-06-03,23.04,23.04,22.48,22.66,3872400,9.66735318246569,9.66735318246569,9.4323827926141,9.50790898935211,9229009.66955716,0.0,1.0
2009-06-04,23.98,24.05,23.06,23.24,6197300,10.0617677654309,10.0911390641623,9.67574498210325,9.75127117884126,14769895.0586578,0.0,1.0
2009-06-05,23.47,24.5,23.14,24.21,6027300,9.84777687467317,10.2799545560074,9.70931218065348,10.1582734612628,14364737.6255867,0.0,1.0
2009-06-08,23.76,24.09,23.19,23.41,4074700,9.96945796941775,10.1079226634374,9.73029167974737,9.8226014757605,9711147.01491182,0.0,1.0
2009-06-09,23.73,23.87,23.45,23.83,3406400,9.95687026996141,10.0156128674243,9.83938507503561,9.99882926814919,8118401.64713859,0.0,1.0
2009-06-10,23.2,24.0,22.74,23.96,4500900,9.73448757956615,10.0701595650684,9.54147618790234,10.0533759657933,10726900.5324114,0.0,1.0
2009-06-11,22.67,23.49,22.56,23.15,3792100,9.51210488917089,9.85616867431072,9.46594999116432,9.71350808047226,9037632.36440649,0.0,1.0
2009-06-12,23.41,23.41,22.43,22.62,4466100,9.8226014757605,9.8226014757605,9.4114032935202,9.49112539007699,10643962.4225827,0.0,1.0
2009-06-15,21.59,23.2,21.37,23.14,7552100,9.05894770874281,9.73448757956615,8.96663791272968,9.70931218065348,17998761.4723331,0.0,1.0
2009-06-16,21.44,22.2,21.12,21.74,2859800,8.99600921146113,9.3148975976883,8.86174041726022,9.12188620602448,6815701.33586395,0.0,1.0
2009-06-17,20.82,21.63,20.74,21.44,3715800,8.73586342269686,9.07573130801792,8.70229622414663,8.99600921146113,8855788.17532809,0.0,1.0
2009-06-18,20.9,21.14,20.6,20.82,3556800,8.76943062124709,8.87013221689778,8.64355362668374,8.73586342269686,8476846.81145566,0.0,1.0
2009-06-19,20.75,21.15,20.42,21.15,6697300,8.70649212396541,8.87432811671655,8.56802742994572,8.87432811671655,15961534.5676906,0.0,1.0
2009-06-22,19.73,20.73,19.67,20.6,5936900,8.27851034245001,8.69810032432786,8.25333494353733,8.64355362668374,14149289.2023535,0.0,1.0
2009-06-23,19.94,20.27,19.65,19.85,4547100,8.36662423864435,8.50508893266404,8.24494314389978,8.32886114027535,10837008.023046,0.0,1.0
2009-06-24,20.63,20.83,20.1,20.43,3526300,8.65614132614007,8.74005932251564,8.43375863574481,8.5722233297645,8404156.80140466,0.0,1.0
2009-06-25,20.98,20.99,20.25,20.5,3563900,8.80299781979732,8.8071937196161,8.49669713302649,8.60159462849595,8493768.09248392,0.0,1.0
2009-06-26,21.1,21.24,20.7,20.92,4511300,8.85334861762266,8.91209121508556,8.68551262487152,8.77782242088465,10751686.6341993,0.0,1.0
2009-06-29,21.08,21.27,20.75,21.21,2993800,8.8449568179851,8.92467891454189,8.70649212396541,8.89950351562923,7135060.72428474,0.0,1.0
2009-06-30,21.19,21.28,20.735,21.03,2990500,8.89111171599167,8.92887481436068,8.70019827423724,8.82397731889121,7127195.90352512,0.0,1.0
2009-07-01,21.67,21.8,21.1,21.28,2636900,9.09251490729304,9.14706160493716,8.85334861762266,8.92887481436068,6284468.44273713,0.0,1.0
2009-07-02,20.42,21.44,20.41,21.31,5407600,8.56802742994572,8.99600921146113,8.56383153012694,8.94146251381701,12887819.6180914,0.0,1.0
2009-07-06,21.49,21.54,20.35,20.4,4897600,9.01698871055502,9.03796820964891,8.53865613121427,8.55963563030816,11672347.318878,0.0,1.0
2009-07-07,20.86,21.94,20.79,21.93,5082200,8.75264702197198,9.20580420240006,8.72327572324053,9.20160830258128,12112300.6256129,0.0,1.0
2009-07-08,20.73,21.24,20.12,21.04,6624400,8.69810032432786,8.91209121508556,8.44215043538237,8.82817321870999,15787793.5272736,0.0,1.0
2009-07-09,20.22,20.92,20.15,20.92,4069500,8.48410943357015,8.77782242088465,8.4547381348387,8.77782242088465,9698753.96401788,0.0,1.0
2009-07-10,20.37,20.51,19.79,20.13,2551200,8.54704793085183,8.60579052831473,8.30368574136268,8.44634633520115,6080221.43088891,0.0,1.0
2009-07-13,21.38,21.4,20.262,20.58,5624700,8.97083381254846,8.97922561218602,8.50173221280902,8.63516182704618,13405229.4929135,0.0,1.0
2009-07-14,21.65,21.77,20.96,21.35,3492900,9.08412310765548,9.13447390548082,8.79460602015976,8.95824611309212,8324555.28220127,0.0,1.0
2009-07-15,22.36,22.62,21.67,21.88,5515600,9.38203199478875,9.49112539007699,9.09251490729304,9.18062880348738,13145213.7520425,0.0,1.0
2009-07-16,22.55,22.75,21.84,22.16,2826700,9.46175409134555,9.54567208772112,9.16384520421227,9.29811399841318,6736814.80036597,0.0,1.0
2009-07-17,22.04,22.64,21.95,22.64,3927400,9.24776320058784,9.49951718971455,9.21000010221883,9.49951718971455,9360090.01555076,0.0,1.0
2009-07-20,22.94,23.01,22.23,22.23,3954900,9.62539418427791,9.65476548300936,9.32748529714463,9.32748529714463,9425630.18854756,0.0,1.0
2009-07-21,22.92,23.18,22.34,23.03,2748300,9.61700238464035,9.72609577992859,9.3736401951512,9.66315728264691,6549965.72534964,0.0,1.0
2009-07-22,22.92,23.3,22.62,22.62,3027300,9.61700238464035,9.77644657775393,9.49112539007699,9.49112539007699,7214900.57138993,0.0,1.0
2009-07-23,23.97,24.28,22.73,22.8,4743200,10.0575718656121,10.1876447599942,9.53728028808356,9.56665158681501,11304369.0384887,0.0,1.0
2009-07-24,24.41,24.41,23.57,23.82,2181800,10.2421914576383,10.2421914576383,9.88973587286095,9.99463336833042,5199838.16161551,0.0,1.0
2009-07-27,24.7,24.73,24.1,24.22,2731100,10.3638725523829,10.3764602518393,10.1121185632562,10.1624693610816,6508973.32623892,0.0,1.0
2009-07-28,24.91,25.0,24.3,24.54,2982000,10.4519864485773,10.4897495469463,10.1960365596318,10.2967381552825,7106938.03187154,0.0,1.0
2009-07-29,24.57,24.9,24.28,24.72,2787500,10.3093258547388,10.4477905487585,10.1876447599942,10.3722643520205,6643390.26285781,0.0,1.0
2009-07-30,26.26,26.67,24.8,24.9,6300000,11.0184329241124,11.1904648166823,10.4058315505707,10.4477905487585,15014657.8138131,0.0,1.0
2009-07-31,25.76,26.5,25.64,26.18,4269800,10.8086379331734,11.1191345197631,10.7582871353481,10.9848657255621,10176124.7513365,0.0,1.0
2009-08-03,26.24,26.49,25.75,26.13,3969400,11.0100411244748,11.1149386199443,10.8044420333547,10.9638862264683,9460187.73430953,0.0,1.0
2009-08-04,26.44,26.46,25.15,26.14,8597100,11.2869705125142,11.2955083116916,10.7362824655723,11.1589035248533,20138913.6037857,0.46,1.0
2009-08-05,26.4,26.51,24.8,24.84,15978500,11.2698949141594,11.3168528096351,10.5868709799679,10.6039465783227,37430020.7067604,0.0,1.0
2009-08-06,26.52,27.15,26.03,26.46,6023000,11.3211217092238,11.5900623833117,11.1119456293776,11.2955083116916,14109022.4186762,0.0,1.0
2009-08-07,28.08,28.59,26.71,26.71,5878700,11.9870700450605,12.204783924084,11.402230801409,11.402230801409,13770996.1966913,0.0,1.0
2009-08-10,27.68,28.14,27.35,27.83,4178700,11.8163140615126,12.0126834425926,11.6754403750856,11.880347555343,9788705.29319645,0.0,1.0
2009-08-11,27.59,27.9,26.975,27.52,5506400,11.7778939652143,11.9102298524639,11.5153566405095,11.7480116680934,12898874.488826,0.0,1.0
2009-08-12,28.13,28.49,27.53,27.54,4942800,12.0084145430039,12.162094928197,11.7522805676821,11.7565494672708,11578627.9281144,0.0,1.0
2009-08-13,28.19,28.63,27.86,28.33,2731100,12.0340279405361,12.2218595224388,11.8931542541091,12.0937925347779,6397667.46266755,0.0,1.0
2009-08-14,28.52,28.52,27.45,28.01,5130900,12.1749016269631,12.1749016269631,11.7181293709726,11.9571877479396,12019256.7039658,0.0,1.0
2009-08-17,26.8,27.8,26.73,27.74,7145600,11.4406508977073,11.867540856577,11.4107686005864,11.8419274590448,16738739.9294193,0.0,1.0
2009-08-18,27.02,27.22,26.515,26.91,5111000,11.5345666886586,11.6199446804325,11.3189872594294,11.4876087931829,11972640.4751543,0.0,1.0
2009-08-19,26.87,26.95,26.36,26.66,4249500,11.4705331948282,11.5046843915377,11.2528193158046,11.3808863034655,9954555.99670667,0.0,1.0
2009-08-20,27.78,27.85,26.71,26.9,4145800,11.8590030573996,11.8888853545204,11.402230801409,11.4833398935942,9711636.25159349,0.0,1.0
2009-08-21,28.46,29.1,27.97,28.05,3957000,12.1492882294309,12.4224978031075,11.9401121495848,11.9742633462944,9269367.70889954,0.0,1.0
2009-08-24,27.95,28.85,27.82,28.66,4008400,11.9315743504074,12.3157753133901,11.8760786557543,12.2346662212049,9389773.44562871,0.0,1.0
2009-08-25,28.38,28.585,27.95,28.07,3317300,12.1151370327214,12.2026494742896,11.9315743504074,11.9828011454718,7770855.06715498,0.0,1.0
2009-08-26,28.41,28.53,28.0299,28.28,2862900,12.1279437314875,12.1791705265518,11.9656828581211,12.0724480368344,6706412.13389141,0.0,1.0
2009-08-27,29.25,29.35,27.75,28.39,3638700,12.486531296938,12.529220292825,11.8461963586335,12.1194059323101,8523742.3003216,0.0,1.0
2009-08-28,29.19,29.59,28.71,29.43,3441200,12.4609178994058,12.6316738829537,12.2560107191484,12.5633714895345,8061093.79829795,0.0,1.0
2009-08-31,28.48,29.26,28.37,29.03,5210500,12.1578260286083,12.4908001965267,12.1108681331327,12.3926155059867,12205721.6192118,0.0,1.0
2009-09-01,26.52,28.34,26.5,28.29,7715900,11.3211217092238,12.0980614343666,11.3125839100464,12.0767169364231,18074681.4013388,0.0,1.0
2009-09-02,26.12,26.51,26.08,26.51,4995200,11.1503657256759,11.3168528096351,11.1332901273211,11.3168528096351,11701376.1889044,0.0,1.0
2009-09-03,26.62,26.64,25.981,26.38,3761300,11.3638107051107,11.3723485042881,11.091028021393,11.261357114982,8810935.75018545,0.0,1.0
2009-09-04,26.64,26.69,26.02,26.63,3141100,11.3723485042881,11.3936930022316,11.1076767297889,11.3680796046994,7358102.32762808,0.0,1.0
2009-09-08,27.75,27.76,26.73,27.0,3812700,11.8461963586335,11.8504652582222,11.4107686005864,11.5260288894812,8931341.4869146,0.0,1.0
2009-09-09,28.35,28.46,27.5,27.72,2954500,12.1023303339553,12.1492882294309,11.7394738689161,11.8333896598674,6920987.33786796,0.0,1.0
2009-09-10,28.37,28.45,27.78,28.26,2767700,12.1108681331327,12.1450193298422,11.8590030573996,12.063910237657,6483403.8432957,0.0,1.0
2009-09-11,28.06,28.66,27.79,28.46,3121800,11.9785322458831,12.2346662212049,11.8632719569883,12.1492882294309,7312891.61325307,0.0,1.0
2009-09-14,28.8,28.83,27.66,27.83,3667000,12.2944308154466,12.3072375142127,11.8077762623352,11.880347555343,8590035.73124452,0.0,1.0
2009-09-15,29.26,29.5,28.18,28.79,4174300,12.4908001965267,12.5932537866554,12.0297590409474,12.2901619158579,9778398.18732857,0.0,1.0
2009-09-16,29.57,29.63,28.26,28.26,4587800,12.6231360837763,12.6487494813085,12.063910237657,12.063910237657,10747031.8865022,0.0,1.0
2009-09-17,29.47,30.55,29.01,29.58,3638900,12.5804470878893,13.0414882434686,12.3840777068093,12.627404983365,8524210.8051338,0.0,1.0
2009-09-18,30.05,30.17,29.17,29.58,5349800,12.8280432640337,12.8792700590981,12.4523801002284,12.627404983365,12532035.2208923,0.0,1.0
2009-09-21,29.64,30.08,29.4,29.66,4713000,12.6530183808972,12.8408499627998,12.5505647907684,12.6615561800745,11040315.8989242,0.0,1.0
2009-09-22,30.49,30.73,29.9,29.97,4209500,13.0158748459364,13.1183284360651,12.7640097702033,12.7938920673241,9860855.03427152,0.0,1.0
2009-09-23,29.19,30.6,29.18,30.56,4161400,12.4609178994058,13.062832741412,12.4566489998171,13.0457571430573,9748179.62694324,0.0,1.0
2009-09-24,28.55,29.66,28.32,29.41,4301200,12.1877083257292,12.6615561800745,12.0895236351892,12.5548336903571,10075664.4906542,0.0,1.0
2009-09-25,28.47,28.88,28.04,28.5,2626500,12.1535571290196,12.3285820121562,11.9699944467057,12.1663638277857,6152639.44589958,0.0,1.0
2009-09-28,29.54,29.58,28.474,28.65,3350100,12.6103293850102,12.627404983365,12.1552646888551,12.2303973216162,7847689.85635183,0.0,1.0
2009-09-29,29.01,29.85,28.9,29.52,2886600,12.3840777068093,12.7426652722598,12.3371198113336,12.6017915858328,6761929.95413425,0.0,1.0
2009-09-30,28.74,29.27,28.33,29.17,3311900,12.2688174179144,12.4950690961154,12.0937925347779,12.4523801002284,7758205.43722628,0.0,1.0
2009-10-01,27.68,28.92,27.57,28.71,5296000,11.8163140615126,12.345657610511,11.7693561660369,12.2560107191484,12406007.4264169,0.0,1.0
2009-10-02,27.23,28.02,26.94,27.34,4079400,11.6242135800212,11.9614566475283,11.500415491949,11.6711714754969,9556092.65395117,0.0,1.0
2009-10-05,27.85,27.95,27.31,27.45,3357000,11.8888853545204,11.9315743504074,11.6583647767308,11.7181293709726,7863853.27237193,0.0,1.0
2009-10-06,27.87,28.44,27.43,28.09,2204700,11.8974231536978,12.1407504302535,11.7095915717952,11.9913389446492,5164562.79702067,0.0,1.0
2009-10-07,27.89,28.08,27.5,27.81,1896300,11.9059609528752,11.9870700450605,11.7394738689161,11.8718097561656,4442128.37664548,0.0,1.0
2009-10-08,28.65,28.78,28.1,28.11,3828100,12.2303973216162,12.2858930162692,11.9956078442379,11.9998767438266,8967416.35745214,0.0,1.0
2009-10-09,29.33,29.33,28.52,28.61,3034200,12.5206824936476,12.5206824936476,12.1749016269631,12.2133217232614,7107686.50552003,0.0,1.0
2009-10-12,29.28,29.7,29.16,29.42,2564600,12.4993379957041,12.6786317784293,12.4481112006397,12.5591025899458,6007637.20653111,0.0,1.0
2009-10-13,29.31,29.685,28.97,29.16,3544200,12.5121446944702,12.6722284290463,12.3670021084545,12.4481112006397,8302373.77656849,0.0,1.0
2009-10-14,30.64,30.8,29.71,29.74,5635500,13.0799083397668,13.148210733186,12.682900678018,12.6957073767841,13201294.3450855,0.0,1.0
2009-10-15,30.73,30.82,30.37,30.45,3316300,13.1183284360651,13.1567485323634,12.964648050872,12.9987992475816,7768512.54309412,0.0,1.0
2009-10-16,30.13,30.53,30.04,30.36,3976000,12.8621944607433,13.0329504442912,12.823774364445,12.9603791512833,9313875.66605621,0.0,1.0
2009-10-19,30.8,31.09,30.17,30.31,3460600,13.148210733186,13.2720088212582,12.8792700590981,12.9390346533398,8106538.76507899,0.0,1.0
2009-10-20,30.09,30.69,29.86,30.69,3199400,12.8451188623885,13.1012528377103,12.7469341718485,13.1012528377103,7494671.48037733,0.0,1.0
2009-10-21,29.56,30.51,29.54,30.01,3325300,12.6188671841876,13.0244126451138,12.6103293850102,12.8109676656789,7789595.25964202,0.0,1.0
2009-10-22,30.15,30.22,29.09,29.48,4315500,12.8707322599207,12.9006145570416,12.4182289035188,12.584715987478,10109162.5847247,0.0,1.0
2009-10-23,29.96,30.36,29.78,30.18,2883500,12.7896231677355,12.9603791512833,12.7127829751389,12.8835389586868,6754668.12954552,0.0,1.0
2009-10-26,30.12,30.84,30.0,30.03,3236100,12.8579255611546,13.1652863315408,12.8066987660902,12.8195054648563,7580642.1134116,0.0,1.0
2009-10-27,29.99,30.46,29.86,30.08,3009700,12.8024298665015,13.0030681471703,12.7469341718485,12.8408499627998,7050294.66602854,0.0,1.0
2009-10-28,28.76,30.33,28.73,29.88,4407500,12.2773552170918,12.9475724525172,12.2645485183258,12.7554719710259,10324674.7983257,0.0,1.0
2009-10-29,30.3,30.31,29.02,29.21,4719400,12.9347657537511,12.9390346533398,12.388346606398,12.4694556985832,11055308.0529139,0.0,1.0
2009-10-30,29.59,30.21,28.82,30.05,6811700,12.6316738829537,12.8963456574529,12.302968614624,12.8280432640337,15956571.1454917,0.0,1.0
2009-11-02,29.97,30.5,29.13,29.77,4541500,12.7938920673241,13.0201437455251,12.4353045018736,12.7085140755502,10638573.0224835,0.0,1.0
2009-11-03,29.68,30.06,28.98,29.57,5003500,12.6700939792519,12.8323121636224,12.3712710080432,12.6231360837763,11720819.1386098,0.0,1.0
2009-11-04,28.4,30.08,28.33,30.02,5173800,12.1236748318988,12.8408499627998,12.0937925347779,12.8152365652676,12119750.9861774,0.0,1.0
2009-11-05,28.41,28.58,27.86,28.08,4379400,12.3243131125675,12.3980594423506,12.0857220456223,12.1811584724004,10095390.5393012,0.46,1.0
2009-11-06,27.75,28.47,27.6,28.09,3364400,12.0380038322333,12.3503412289615,11.9729335412483,12.1854964917994,7755613.08179775,0.0,1.0
2009-11-09,28.85,28.86,27.92,28.1,4780600,12.5151859661236,12.5195239855226,12.1117501620164,12.1898345111984,11020236.5648681,0.0,1.0
2009-11-10,28.58,28.83,28.15,28.76,3377600,12.3980594423506,12.5065099273256,12.2115246081934,12.4761437915326,7786041.71474259,0.0,1.0
2009-11-11,29.23,29.26,28.55,28.84,3513700,12.6800307032858,12.6930447614828,12.3850453841535,12.5108479467246,8099779.36199995,0.0,1.0
2009-11-12,28.73,29.4,28.71,29.18,3306800,12.4631297333356,12.7537770330688,12.4544536945376,12.6583406062907,7622833.59258375,0.0,1.0
2009-11-13,29.14,29.39,28.79,28.9,2375000,12.6409885286947,12.7494390136698,12.4891578497296,12.5368760631187,5474848.7306116,0.0,1.0
2009-11-16,29.61,30.01,29.29,29.37,4440600,12.8448754404479,13.018396216408,12.7060588196798,12.7407629748718,10236468.7465911,0.0,1.0
2009-11-17,29.52,30.01,29.34,29.52,3933800,12.8058332658568,13.018396216408,12.7277489166748,12.8058332658568,9068193.65746524,0.0,1.0
2009-11-18,30.03,30.1,29.37,29.6,2675200,13.027072255206,13.057438390999,12.7407629748718,12.8405374210489,6166869.61016089,0.0,1.0
2009-11-19,29.77,29.94,29.39,29.94,4000400,12.9142837508319,12.988030080615,12.7494390136698,12.988030080615,9221719.9418689,0.0,1.0
2009-11-20,30.03,30.24,29.53,29.62,3864300,13.027072255206,13.1181706625851,12.8101712852558,12.8492134598469,8907982.29461152,0.0,1.0
2009-11-23,30.47,30.87,30.24,30.37,3821500,13.2179451087621,13.3914658847222,13.1181706625851,13.1745649147721,8809319.75748726,0.0,1.0
2009-11-24,30.46,30.69,30.22,30.52,3503900,13.2136070893631,13.3133815355402,13.109494623787,13.2396352057571,8077188.40723789,0.0,1.0
2009-11-25,30.56,30.84,30.42,30.51,1943200,13.2569872833531,13.3784518265252,13.1962550117671,13.2352971863581,4479463.60139978,0.0,1.0
2009-11-27,29.73,30.38,29.48,29.7,1753600,12.8969316732359,13.1789029341711,12.7884811882608,12.8839176150389,4042397.78273705,0.0,1.0
2009-11-30,31.3,31.45,29.67,29.87,5427200,13.5780007188794,13.6430710098644,12.8709035568419,12.9576639448219,12510778.5392738,0.0,1.0
2009-12-01,31.6,31.92,31.31,31.44,3737700,13.7081413008495,13.8469579216176,13.5823387382784,13.6387329904654,8616144.04227659,0.0,1.0
2009-12-02,31.84,32.16,31.46,31.6,4370200,13.8122537664255,13.9510703871936,13.6474090292634,13.7081413008495,10074182.7042185,0.0,1.0
2009-12-03,32.31,33.2,31.98,32.03,5730400,14.0161406781787,14.4022244046899,13.8729860380116,13.8946761350066,13209715.0172196,0.0,1.0
2009-12-04,32.84,33.45,32.17,32.8,5048700,14.2460557063258,14.510674889665,13.9554084065926,14.2287036287298,11638260.5415742,0.0,1.0
2009-12-07,32.02,32.91,31.74,32.74,3583600,13.8903381156076,14.2764218421189,13.7688735724355,14.2026755123358,8260912.80463987,0.0,1.0
2009-12-08,31.73,32.4,31.63,31.68,3054500,13.7645355530365,14.0551828527697,13.7211553590465,13.7428454560415,7041231.76743289,0.0,1.0
2009-12-09,31.56,31.98,31.51,31.72,2889400,13.6907892232534,13.8729860380116,13.6690991262584,13.7601975336375,6660643.33567545,0.0,1.0
2009-12-10,31.35,31.8499,31.14,31.61,2323200,13.5996908158744,13.8165484056305,13.5085924084953,13.7124793202485,5355439.39829762,0.0,1.0
2009-12-11,31.47,31.63,31.09,31.6,2708700,13.6517470486624,13.7211553590465,13.4869023115003,13.7081413008495,6244093.79225585,0.0,1.0
2009-12-14,31.82,31.86,31.29,31.54,2937600,13.8035777276275,13.8209298052235,13.5736626994804,13.6821131844554,6771753.94991353,0.0,1.0
2009-12-15,31.23,31.5,31.09,31.29,2973700,13.5476345830864,13.6647611068594,13.4869023115003,13.5736626994804,6854971.65061879,0.0,1.0
2009-12-16,31.25,31.63,31.1,31.33,2786900,13.5563106218844,13.7211553590465,13.4912403308993,13.5910147770764,6424360.39045953,0.0,1.0
2009-12-17,30.82,31.21,30.64,31.14,3118300,13.3697757877272,13.5389585442883,13.2916914385452,13.5085924084953,7188303.49333312,0.0,1.0
2009-12-18,30.73,30.95,30.42,30.85,4557500,13.3307336131362,13.4261700399143,13.1962550117671,13.3827898459242,10505946.5641105,0.0,1.0
2009-12-21,31.0,31.1,30.71,30.83,2637100,13.4478601369093,13.4912403308993,13.3220575743382,13.3741138071262,6079041.51052455,0.0,1.0
2009-12-22,31.19,31.28,30.87,31.09,2474000,13.5302825054903,13.5693246800814,13.3914658847222,13.4869023115003,5703063.47769815,0.0,1.0
2009-12-23,31.4,31.66,31.0,31.16,1952800,13.6213809128694,13.7341694172435,13.4478601369093,13.5172684472933,4501593.51626876,0.0,1.0
2009-12-24,31.82,31.89,31.45,31.58,853000,13.8035777276275,13.8339438634205,13.6430710098644,13.6994652620515,1966335.14408914,0.0,1.0
2009-12-28,31.77,32.17,31.61,31.94,3399900,13.7818876306325,13.9554084065926,13.7124793202485,13.8556339604156,7837447.66282373,0.0,1.0
2009-12-29,31.15,31.93,31.055,31.9,2057400,13.5129304278943,13.8512959410166,13.4717192436038,13.8382818828196,4742717.38036224,0.0,1.0
2009-12-30,31.26,31.26,30.92,31.07,2001500,13.5606486412834,13.5606486412834,13.4131559817173,13.4782262727023,4613856.73023961,0.0,1.0
2009-12-31,30.54,31.5,30.51,31.26,2672600,13.2483112445551,13.6647611068594,13.2352971863581,13.5606486412834,6160876.09155056,0.0,1.0
2010-01-04,30.07,31.11,30.02,31.03,3896800,13.044424332802,13.4955783502983,13.022734235807,13.4608741951063,8982901.27724095,0.0,1.0
2010-01-05,29.99,30.31,29.52,30.17,3807500,13.00972017761,13.1485367983781,12.8058332658568,13.087804526792,8777046.96496994,0.0,1.0
2010-01-06,29.81,30.24,29.7,29.85,2699200,12.9316358284279,13.1181706625851,12.8839176150389,12.9489879060239,6222194.3973334,0.0,1.0
2010-01-07,30.22,30.33,29.52,29.83,3574500,13.109494623787,13.1572128371761,12.8058332658568,12.9403118672259,8239935.48950366,0.0,1.0
2010-01-08,30.42,30.47,30.1001,30.14,2786700,13.1962550117671,13.2179451087621,13.057481771193,13.074790468595,6423899.35056646,0.0,1.0
2010-01-11,30.76,30.85,30.44,30.56,2343000,13.3437476713332,13.3827898459242,13.2049310505651,13.2569872833531,5401082.34771493,0.0,1.0
2010-01-12,30.24,30.75,30.02,30.52,2862900,13.1181706625851,13.3394096519342,13.022734235807,13.2396352057571,6599555.5498391,0.0,1.0
2010-01-13,30.47,30.58,30.095,30.3,4215600,13.2179451087621,13.2656633221512,13.0552693812995,13.1441987789791,9717798.86684895,0.0,1.0
2010-01-14,30.38,30.47,30.03,30.33,2708800,13.1789029341711,13.2179451087621,13.027072255206,13.1572128371761,6244324.31220239,0.0,1.0
2010-01-15,30.35,30.47,30.15,30.32,3508800,13.1658888759741,13.2179451087621,13.079128487994,13.1528748177771,8088483.88461892,0.0,1.0
2010-01-19,31.29,31.34,30.29,30.3,4075500,13.5736626994804,13.5953527964754,13.1398607595801,13.1441987789791,9394840.42172947,0.0,1.0
2010-01-20,30.72,31.11,30.43,31.11,3133500,13.3263955937372,13.4955783502983,13.2005930311661,13.4955783502983,7223342.52520902,0.0,1.0
2010-01-21,29.81,30.9,29.75,30.77,4237500,12.9316358284279,13.4044799429193,12.9056077120339,13.3480856907322,9768282.73514386,0.0,1.0
2010-01-22,29.35,30.19,29.24,29.76,4549700,12.7320869360738,13.09648056559,12.6843687226848,12.9099457314329,10487966.0082794,0.0,1.0
2010-01-25,29.36,29.71,28.93,29.71,2830200,12.7364249554728,12.8882556344379,12.5498901213157,12.8882556344379,6524175.5273166,0.0,1.0
2010-01-26,28.48,29.15,28.41,29.13,4212100,12.3546792483605,12.6453265480937,12.3243131125675,12.6366505092957,9709730.66871964,0.0,1.0
2010-01-27,28.72,28.74,27.99,28.49,4607700,12.4587917139366,12.4674677527346,12.1421162978094,12.3590172677595,10621667.5772796,0.0,1.0
2010-01-28,28.57,29.01,28.27,29.01,3911800,12.3937214229516,12.5845942765077,12.2635808409815,12.5845942765077,9017479.26922372,0.0,1.0
2010-01-29,28.35,28.88,28.16,28.7,5066100,12.2982849961735,12.5282000243206,12.2158626275924,12.4501156751386,11678371.0122743,0.0,1.0
2010-02-01,28.93,29.11,28.48,28.5,2869800,12.5498901213157,12.6279744704977,12.3546792483605,12.3633552871585,6615461.4261512,0.0,1.0
2010-02-02,29.6,29.69,28.68,28.97,3862200,12.8405374210489,12.8795795956399,12.4414396363406,12.5672421989117,8903141.37573391,0.0,1.0
2010-02-03,29.23,29.54,28.99,29.5,2691500,12.6800307032858,12.8145093046548,12.5759182377097,12.7971572270588,6204444.36144886,0.0,1.0
2010-02-04,27.77,29.05,27.75,29.04,7473500,12.0466798710313,12.6019463541037,12.0380038322333,12.5976083347047,17227908.2055687,0.0,1.0
2010-02-05,28.03,28.24,27.2618,27.92,7006100,12.1594683754054,12.2505667827845,11.826221725174,12.1117501620164,16150457.9753844,0.0,1.0
2010-02-08,27.28,28.18,27.18,28.1,4122200,11.8341169204802,12.2245386663904,11.7907367264901,12.1898345111984,9502493.23676928,0.0,1.0
2010-02-09,27.06,27.29,26.7,27.06,4486600,11.9403983957557,12.0418873695556,11.7815460889386,11.9403983957557,10167784.3549303,0.465,1.0
2010-02-10,27.58,27.85,26.83,27.0,4246200,12.169851727825,12.2889909579378,11.8389094219559,11.9139230112862,9622976.40259993,0.0,1.0
2010-02-11,28.04,28.11,27.32,27.5,3619600,12.3728296754246,12.4037176239724,12.0551250617903,12.1345512151989,8202940.36711671,0.0,1.0
2010-02-12,27.54,27.75,27.21,27.52,4746100,12.1522014715119,12.2448653171553,12.0065868569296,12.1433763433554,10755877.7976496,0.0,1.0
2010-02-16,28.94,29.01,27.82,27.99,4291000,12.7699604424675,12.8008483910153,12.2757532657031,12.3507668550334,9724504.67325056,0.0,1.0
2010-02-17,29.3,29.49,29.07,29.1,3201900,12.9288127492847,13.0126514667715,12.8273237754848,12.8405614677196,7256325.21866251,0.0,1.0
2010-02-18,29.76,29.94,29.04,29.17,3278200,13.1317906968844,13.2112168502929,12.8140860832501,12.8714494162674,7429240.55461427,0.0,1.0
2010-02-19,29.88,30.06,29.37,29.58,3181800,13.1847414658234,13.264167619232,12.9597006978324,13.0523645434758,7210773.47223226,0.0,1.0
2010-02-22,29.57,29.97,29.45,29.94,3469300,13.0479519793975,13.2244545425277,12.9950012104585,13.2112168502929,7862322.08410818,0.0,1.0
2010-02-23,29.0,29.75,28.97,29.53,4232600,12.796435826937,13.1273781328061,12.7831981347023,13.0303017230845,9592155.32043822,0.0,1.0
2010-02-24,29.38,29.38,29.0,29.06,3265100,12.9641132619107,12.9641132619107,12.796435826937,12.8229112114066,7399552.60047317,0.0,1.0
2010-02-25,29.01,29.12,28.74,29.07,4348100,12.8008483910153,12.8493865958761,12.6817091609024,12.8273237754848,9853907.8932092,0.0,1.0
2010-02-26,28.78,29.14,28.78,28.97,5123900,12.6993594172155,12.8582117240326,12.6993594172155,12.7831981347023,11612069.3300555,0.0,1.0
2010-03-01,29.04,29.17,28.78,28.95,3198500,12.8140860832501,12.8714494162674,12.6993594172155,12.7743730065458,7248619.94812206,0.0,1.0
2010-03-02,29.25,29.38,29.035,29.16,4889300,12.9067499288934,12.9641132619107,12.8118798012109,12.8670368521891,11080405.6627648,0.0,1.0
2010-03-03,29.24,29.38,29.0,29.27,2530900,12.9023373648151,12.9641132619107,12.796435826937,12.9155750570499,5735667.41494521,0.0,1.0
2010-03-04,29.59,29.66,29.21,29.24,2505400,13.056777107554,13.0876650561018,12.8890996725804,12.9023373648151,5677877.88589187,0.0,1.0
2010-03-05,30.4,30.44,29.53,29.8,3417300,13.4141947978926,13.4318450542056,13.0303017230845,13.1494409531974,7744476.76996018,0.0,1.0
2010-03-08,30.54,30.81,30.25,30.37,2538800,13.4759706949882,13.595109925101,13.3480063367188,13.4009571056579,5753570.83767151,0.0,1.0
2010-03-09,30.57,30.8,30.305,30.34,2667700,13.4892083872229,13.5906973610228,13.3722754391492,13.3877194134231,6045691.24139608,0.0,1.0
2010-03-10,31.1,31.18,30.42,30.66,2985400,13.7230742833704,13.7583747959965,13.4230199260491,13.5289214639272,6765680.78571946,0.0,1.0
2010-03-11,31.67,31.71,30.8,30.94,3628600,13.9745904358309,13.9922406921439,13.5906973610228,13.6524732581184,8223336.67148845,0.0,1.0
2010-03-12,32.13,32.17,31.65,31.72,3328200,14.1775683834306,14.1952186397436,13.9657653076744,13.9966532562222,7542553.35667967,0.0,1.0
2010-03-15,32.13,32.25,31.02,31.33,4138800,14.1775683834306,14.2305191523696,13.6877737707444,13.8245632571703,9379580.50376354,0.0,1.0
2010-03-16,33.01,33.12,32.09,32.18,4013500,14.565874022317,14.6144122271778,14.1599181271176,14.1996312038219,9095618.62178768,0.0,1.0
2010-03-17,33.8,33.89,33.04,33.21,5019200,14.914466584499,14.9541796612033,14.5791117145517,14.654125303882,11374792.3225307,0.0,1.0
2010-03-18,33.5,33.77,33.23,33.38,3655800,14.7820896621514,14.9012288922643,14.6629504320386,14.7291388932124,8284978.83581202,0.0,1.0
2010-03-19,33.11,33.76,33.07,33.56,5159400,14.6099996630995,14.896816328186,14.5923494067865,14.8085650466209,11692521.419522,0.0,1.0
2010-03-22,33.98,34.1,32.85,32.93,4203100,14.9938927379076,15.0468435068467,14.4952729970649,14.5305735096909,9525300.76721962,0.0,1.0
2010-03-23,33.83,34.1,33.39,33.6,5120100,14.9277042767338,15.0468435068467,14.7335514572906,14.826215302934,11603457.5570986,0.0,1.0
2010-03-24,33.88,34.23,33.66,33.77,5244000,14.9497670971251,15.104206839864,14.8526906874035,14.9012288922643,11884246.6806166,0.0,1.0
2010-03-25,33.57,34.37,33.57,34.13,4377500,14.8129776106992,15.1659827369595,14.8129776106992,15.0600811990814,9920535.82082364,0.0,1.0
2010-03-26,33.37,34.01,33.22,33.72,3779400,14.7247263291341,15.0071304301424,14.6585378679603,14.879166071873,8565088.08251763,0.0,1.0
2010-03-29,33.13,33.65,32.95,33.53,3097400,14.618824791256,14.8482781233252,14.5393986378474,14.7953273543862,7019501.4623459,0.0,1.0
2010-03-30,33.14,33.4,33.03,33.16,3440600,14.6232373553343,14.7379640213689,14.5746991504735,14.6320624834908,7797280.53572262,0.0,1.0
2010-03-31,33.0,33.31,32.86,33.0,3412400,14.5614614582387,14.6982509446646,14.4996855611431,14.5614614582387,7733372.11535777,0.0,1.0
2010-04-01,32.96,33.65,32.83,33.32,3460200,14.5438112019257,14.8482781233252,14.4864478689084,14.7026635087428,7841699.15413226,0.0,1.0
2010-04-05,33.28,33.325,32.96,33.05,3196100,14.6850132524298,14.704869790782,14.5438112019257,14.58352427863,7243180.93362296,0.0,1.0
2010-04-06,33.61,33.85,33.0,33.16,3247000,14.8306278670122,14.9365294048903,14.5614614582387,14.6320624834908,7358533.3661255,0.0,1.0
2010-04-07,32.61,33.6,32.49,33.6,3465500,14.3893714591868,14.826215302934,14.3364206902477,14.826215302934,7853710.31115119,0.0,1.0
2010-04-08,32.76,32.86,32.37,32.48,3728400,14.4555599203606,14.4996855611431,14.2834699213087,14.3320081261695,8449509.02441094,0.0,1.0
2010-04-09,33.26,33.26,32.8,32.89,2921900,14.6761881242733,14.6761881242733,14.4732101766736,14.5129232533779,6621773.52709643,0.0,1.0
2010-04-12,32.9,33.44,32.81,33.38,2411600,14.5173358174562,14.7556142776819,14.4776227407519,14.7291388932124,5465303.06921719,0.0,1.0
2010-04-13,33.08,33.305,32.7237,32.97,3409000,14.5967619708647,14.6960446626255,14.4395423127565,14.5482237660039,7725666.84481734,0.0,1.0
2010-04-14,32.6,33.26,32.53,33.1606,3608000,14.3849588951085,14.6761881242733,14.3540709465608,14.6323272373355,8176651.79703754,0.0,1.0
2010-04-15,31.67,32.59,31.62,32.53,3495500,13.9745904358309,14.3805463310303,13.9525276154396,14.3540709465608,7921697.99239042,0.0,1.0
2010-04-16,31.17,32.03,31.17,31.59,7031700,13.7539622319182,14.1334427426481,13.7539622319182,13.9392899232049,15935632.605662,0.0,1.0
2010-04-19,31.45,31.63,30.75,30.99,4180800,13.8775140261093,13.9569401795179,13.5686345406315,13.6745360785096,9474763.25749847,0.0,1.0
2010-04-20,31.89,31.9,31.14,31.69,3471000,14.0716668455525,14.0760794096307,13.7407245396834,13.9834155639874,7866174.71937838,0.0,1.0
2010-04-21,32.22,32.45,31.72,31.94,3837700,14.2172814601349,14.3187704339347,13.9966532562222,14.0937296659438,8697210.80972584,0.0,1.0
2010-04-22,32.78,32.93,31.74,31.93,3134200,14.4643850485171,14.5305735096909,14.0054783843787,14.0893171018655,7102899.68466602,0.0,1.0
2010-04-23,33.09,33.15,32.49,32.86,2251000,14.601174534943,14.6276499194125,14.3364206902477,14.4996855611431,5101342.34898321,0.0,1.0
2010-04-26,33.66,34.0,32.92,32.92,3853700,14.8526906874035,15.0027178660641,14.5261609456127,14.5261609456127,8733470.90638676,0.0,1.0
2010-04-27,32.17,33.51,32.05,32.85,4453400,14.1952186397436,14.7865022262297,14.1422678708046,14.4952729970649,10092544.6543589,0.0,1.0
2010-04-28,32.27,32.65,32.11,32.49,3161700,14.2393442805262,14.4070217154998,14.1687432552741,14.3364206902477,7165221.72580195,0.0,1.0
2010-04-29,32.89,32.98,31.96,32.06,2920600,14.7181074830167,14.7583820246243,14.301937219739,14.346686710414,6526554.72932525,0.465,1.0
2010-04-30,32.12,33.24,32.07,32.77,3621900,14.373536404819,14.8747307003793,14.3511616594815,14.6644080942067,8093723.40414404,0.0,1.0
2010-05-03,33.2,33.38,32.25,32.38,3043900,14.8568309041093,14.9373799873244,14.4317107426965,14.4898850805741,6802088.59158841,0.0,1.0
2010-05-04,32.21,32.89,31.82,32.75,4286200,14.4138109464265,14.7181074830167,14.2392879327939,14.6554581960717,9578209.57366086,0.0,1.0
2010-05-05,31.8,32.39,31.4,31.81,2924500,14.2303380346589,14.4943600296416,14.0513400719588,14.2348129837264,6535269.91231654,0.0,1.0
2010-05-06,30.91,31.89,28.53,31.62,7524400,13.8320675676512,14.2706125762664,12.7670296895855,14.1497889514439,16814493.0512,0.0,1.0
2010-05-07,31.02,31.59,29.96,30.73,6838500,13.8812920073937,14.1363641042414,13.4069474062384,13.7515184844361,15281738.1758853,0.0,1.0
2010-05-10,33.72,33.78,32.39,32.62,6058400,15.0895282556195,15.1163779500245,14.4943600296416,14.5972838581942,13538478.1113963,0.0,1.0
2010-05-11,33.76,34.21,33.14,33.27,3924200,15.1074280518895,15.3088007599271,14.8299812097043,14.8881555475818,8769261.81908445,0.0,1.0
2010-05-12,33.98,34.115,33.53,33.75,3470600,15.2058769313745,15.2662887437858,15.0045042233369,15.102953102822,7755618.99732802,0.0,1.0
2010-05-13,33.47,34.06,33.44,33.81,2942300,14.9776545289319,15.2416765239146,14.9642296817294,15.129802797227,6575046.90135371,0.0,1.0
2010-05-14,32.59,33.32,32.2,33.1,4097100,14.5838590109916,14.9105302929193,14.409335997359,14.8120814134343,9155634.93169846,0.0,1.0
2010-05-17,32.63,33.22,31.7,32.79,3087600,14.6017588072617,14.8657808022443,14.1855885439839,14.6733579923417,6899743.33433697,0.0,1.0
2010-05-18,31.85,33.16,31.74,33.02,4818800,14.2527127799964,14.8389311078393,14.2034883402539,14.7762818208943,10768390.7175486,0.0,1.0
2010-05-19,31.64,32.29,30.94,31.68,3711600,14.1587388495789,14.4496105389666,13.8454924148537,14.1766386458489,8294172.61294375,0.0,1.0
2010-05-20,30.01,31.17,29.97,30.77,6012700,13.4293221515759,13.9484162434062,13.4114223553059,13.7694182807061,13436354.0440368,0.0,1.0
2010-05-21,31.04,31.12,29.03,29.03,5590300,13.8902419055287,13.9260414980687,12.9907771429606,12.9907771429606,12492432.6862107,0.0,1.0
2010-05-24,30.54,31.42,30.47,31.2,3294900,13.6664944521536,14.0602899700938,13.635169808681,13.9618410906088,7362988.83025874,0.0,1.0
2010-05-25,30.83,30.93,29.44,29.79,4836300,13.7962679751111,13.8410174657862,13.1742500547283,13.3308732720909,10807497.3078942,0.0,1.0
2010-05-26,30.73,31.65,30.59,31.26,4105500,13.7515184844361,14.1632137986464,13.6888691974911,13.9886907850138,9174406.0950643,0.0,1.0
2010-05-27,32.47,32.52,31.09,31.34,4442700,14.5301596221816,14.5525343675191,13.9126166508662,14.0244903775538,9927934.22446527,0.0,1.0
2010-05-28,31.86,32.66,31.78,32.33,2609300,14.2571877290639,14.6151836544642,14.2213881365239,14.4675103352366,5830904.35363569,0.0,1.0
2010-06-01,31.35,32.11,31.29,31.54,3206800,14.0289653266213,14.3690614557515,14.0021156322163,14.1139893589038,7166115.08114777,0.0,1.0
2010-06-02,32.31,32.32,31.04,31.63,3719700,14.4585604371016,14.4630353861691,13.8902419055287,14.1542639005114,8312273.37761797,0.0,1.0
2010-06-03,31.8,32.37,31.66,32.25,2914700,14.2303380346589,14.4854101315066,14.1676887477139,14.4317107426965,6513370.22172304,0.0,1.0
2010-06-04,30.18,31.47,30.06,30.88,5285200,13.5053962857235,14.0826647154313,13.4516968969134,13.8186427204487,11810637.2168149,0.0,1.0
2010-06-07,30.15,30.86,30.13,30.34,3160500,13.491971438521,13.8096928223137,13.483021540386,13.5769954708035,7062650.21640497,0.0,1.0
2010-06-08,31.06,31.11,29.7,30.23,4624800,13.8991918036637,13.9215665490012,13.2905987304833,13.527771031061,10334866.2302895,0.0,1.0
2010-06-09,30.93,31.93,30.79,31.2,2848700,13.8410174657862,14.2885123725365,13.7783681788411,13.9618410906088,6365882.50956268,0.0,1.0
2010-06-10,32.46,32.51,31.36,31.36,3150700,14.5256846731141,14.5480594184516,14.0334402756888,14.0334402756888,7040750.52581149,0.0,1.0
2010-06-11,32.85,32.91,31.95,32.02,1946600,14.7002076867467,14.7270573811517,14.2974622706715,14.328786914144,4349993.64380762,0.0,1.0
2010-06-14,33.44,33.58,32.87,33.13,3658900,14.9642296817294,15.0268789686744,14.7091575848817,14.8255062606368,8176405.90944603,0.0,1.0
2010-06-15,34.35,34.39,33.44,33.62,3537700,15.3714500468721,15.3893498431421,14.9642296817294,15.0447787649444,7905564.83802436,0.0,1.0
2010-06-16,34.19,34.4,33.92,33.99,2767300,15.2998508617921,15.3938247922097,15.1790272369695,15.210351880442,6183980.99789828,0.0,1.0
2010-06-17,34.35,34.5,33.84,34.2,2260600,15.3714500468721,15.4385742828847,15.1432276444295,15.3043258108596,5051677.60772193,0.0,1.0
2010-06-18,32.72,33.05,32.7,32.97,10251200,14.6420333488692,14.7897066680968,14.6330834507342,14.7539070755568,22907970.2257272,0.0,1.0
2010-06-21,32.5,33.36,32.36,33.36,4346700,14.5435844693841,14.9284300891894,14.4809351824391,14.9284300891894,9713406.64314115,0.0,1.0
2010-06-22,32.05,32.77,31.82,32.54,5998700,14.3422117613465,14.6644080942067,14.2392879327939,14.5614842656541,13405068.7717604,0.0,1.0
2010-06-23,32.41,32.59,31.61,32.03,4760300,14.5033099277766,14.5838590109916,14.1453140023764,14.3332618632115,10637662.9726792,0.0,1.0
2010-06-24,32.04,32.56,31.88,32.16,5969000,14.337736812279,14.5704341637891,14.2661376271989,14.391436201089,13338699.3012882,0.0,1.0
2010-06-25,32.75,33.01,32.03,32.3,6393000,14.6554581960717,14.7718068718268,14.3332618632115,14.4540854880341,14286196.1188031,0.0,1.0
2010-06-28,32.49,32.93,32.39,32.91,3216900,14.5391095203166,14.7360072792867,14.4943600296416,14.7270573811517,7188685.17043292,0.0,1.0
2010-06-29,32.25,32.82,31.78,32.06,10092300,14.4317107426965,14.6867828395442,14.2213881365239,14.346686710414,22552882.3853898,0.0,1.0
2010-06-30,32.25,33.05,32.16,32.39,6604100,14.4317107426965,14.7897066680968,14.391436201089,14.4943600296416,14757933.3314856,0.0,1.0
2010-07-01,32.13,32.43,31.35,32.11,5153500,14.3780113538865,14.5122598259116,14.0289653266213,14.3690614557515,11516332.1911859,0.0,1.0
2010-07-02,31.75,32.36,31.635,32.36,4265200,14.2079632893214,14.4809351824391,14.1565013750451,14.4809351824391,9531281.66524619,0.0,1.0
2010-07-06,31.42,32.67,31.08,32.36,4996200,14.0602899700938,14.6196586035317,13.9081417017987,14.4809351824391,11164819.8105371,0.0,1.0
2010-07-07,32.84,32.86,31.52,31.55,5355500,14.6957327376792,14.7046826358142,14.1050394607688,14.1184643079714,11967733.9768888,0.0,1.0
2010-07-08,32.83,33.35,32.35,33.16,3818900,14.6912577886117,14.9239551401219,14.4764602333716,14.8389311078393,8533951.87831958,0.0,1.0
2010-07-09,33.51,33.52,32.56,32.83,2973600,14.9955543252019,15.0000292742694,14.5704341637891,14.6912577886117,6644991.8315146,0.0,1.0
2010-07-12,33.55,33.78,33.12,33.43,2740900,15.0134541214719,15.1163779500245,14.8210313115693,14.9597547326619,6124985.91303416,0.0,1.0
2010-07-13,34.33,34.46,33.81,33.93,3127600,15.3625001487371,15.4206744866147,15.129802797227,15.183502186037,6989129.82655538,0.0,1.0
2010-07-14,34.3,34.5,33.6,34.06,3055500,15.3490753015346,15.4385742828847,15.0358288668094,15.2416765239146,6828010.67433174,0.0,1.0
2010-07-15,34.18,34.3,33.54,34.3,2630500,15.2953759127246,15.3490753015346,15.0089791724044,15.3490753015346,5878279.19451141,0.0,1.0
2010-07-16,33.46,34.18,33.25,33.83,3955600,14.9731795798644,15.2953759127246,14.8792056494468,15.138752695362,8839430.21547589,0.0,1.0
2010-07-19,34.1,34.315,33.08,33.59,3010900,15.2595763201846,15.3557877251359,14.8031315152993,15.0313539177419,6728344.73550822,0.0,1.0
2010-07-20,34.69,34.79,33.56,33.74,3032000,15.5235983151672,15.5683478058423,15.0179290705394,15.0984781537545,6775496.11015345,0.0,1.0
2010-07-21,33.74,34.89,33.62,34.73,3772200,15.0984781537545,15.6130972965173,15.0447787649444,15.5414981114372,8429593.1486546,0.0,1.0
2010-07-22,34.96,35.2,34.17,34.2,3920900,15.6444219399898,15.7518207176099,15.2909009636571,15.3043258108596,8761887.43347646,0.0,1.0
2010-07-23,35.13,35.21,34.33,34.75,3459300,15.7204960741374,15.7562956666774,15.3625001487371,15.5504480095722,7730367.31327629,0.0,1.0
2010-07-26,35.94,35.99,34.93,34.93,3083100,16.0829669486051,16.1053416939426,15.6309970927873,15.6309970927873,6889687.35396241,0.0,1.0
2010-07-27,35.58,36.31,35.31,36.11,3165900,15.921868782175,16.2485400641027,15.8010451573524,16.1590410827526,7074717.39285446,0.0,1.0
2010-07-28,35.3,35.71,35.05,35.27,3997900,15.7965702082849,15.9800431200525,15.6846964815973,15.7831453610824,8933956.43099684,0.0,1.0
2010-07-29,35.3,35.64,34.81,35.5,3292300,15.7965702082849,15.94871847658,15.5772977039773,15.886069189635,7357178.70826456,0.0,1.0
2010-07-30,35.47,35.61,34.78,34.92,2985700,15.8726443424325,15.9352936293775,15.5638728567748,15.6265221437198,6672031.24541064,0.0,1.0
2010-08-02,36.79,36.86,36.0,36.15,3426100,16.4633376193428,16.4946622628153,16.1098166430101,16.1769408790226,7656176.52473506,0.0,1.0
2010-08-03,36.12,36.72,35.88,36.15,2949500,16.1635160318201,16.4320129758703,16.0561172542001,16.1769408790226,6591136.46995303,0.0,1.0
2010-08-04,36.46,36.685,36.06,36.16,3239900,16.3156643001152,16.416350654134,16.1366663374151,16.1814158280901,7240082.40345849,0.0,1.0
2010-08-05,35.26,35.58,34.94,35.02,4206600,15.9867555436538,16.131842377856,15.8416687094516,15.8779404180021,9277974.858312,0.465,1.0
2010-08-06,35.3,35.36,34.61,34.83,3174700,16.0048913979291,16.032095179342,15.6920479116806,15.7917951101946,7002041.26436625,0.0,1.0
2010-08-09,35.62,35.7,35.38,35.61,2258100,16.1499782321312,16.1862499406818,16.0411631064796,16.1454442685624,4980410.55188381,0.0,1.0
2010-08-10,35.22,35.59,35.02,35.19,3206300,15.9686196893785,16.1363763414248,15.8779404180021,15.955017798672,7071737.45737789,0.0,1.0
2010-08-11,34.79,35.09,34.38,34.72,6384200,15.7736592559193,15.9096781629839,15.5877667495978,15.7419215109376,14080836.5640745,0.0,1.0
2010-08-12,34.4,34.8,34.22,34.34,2642200,15.5968346767354,15.7781932194881,15.5152233324967,15.5696308953225,5827572.18909143,0.0,1.0
2010-08-13,34.51,34.78,34.31,34.35,2427800,15.6467082759924,15.7691252923505,15.556029004616,15.5741648588913,5354696.75296199,0.0,1.0
2010-08-16,34.54,34.87,34.298,34.35,2116400,15.6603101666988,15.8099309644699,15.5505882483334,15.5741648588913,4667880.47119565,0.0,1.0
2010-08-17,35.2,35.36,34.57,34.81,2914400,15.9595517622409,16.032095179342,15.6739120574053,15.7827271830569,6427929.90231172,0.0,1.0
2010-08-18,34.85,35.42,34.75,35.4,3016400,15.8008630373322,16.0592989607549,15.755523401644,16.0502310336172,6652898.62658974,0.0,1.0
2010-08-19,34.17,34.81,33.84,34.73,3555100,15.4925535146526,15.7827271830569,15.3429327168816,15.7464554745064,7841042.2713795,0.0,1.0
2010-08-20,34.19,34.245,33.78,33.94,2077700,15.5016214417902,15.5265582414187,15.3157289354687,15.3882723525697,4582524.69051369,0.0,1.0
2010-08-23,34.09,34.4899,34.03,34.31,1682000,15.456281806102,15.6375950092191,15.4290780246891,15.556029004616,3709778.37485875,0.0,1.0
2010-08-24,33.82,34.08,33.37,33.7,3101800,15.3338647897439,15.4517478425332,15.1298364291471,15.2794572269181,6841254.79377936,0.0,1.0
2010-08-25,34.44,34.54,33.6,33.65,2943600,15.6149705310107,15.6603101666988,15.2341175912299,15.256787409074,6492332.71357562,0.0,1.0
2010-08-26,34.31,34.94,34.24,34.54,2805300,15.556029004616,15.8416687094516,15.5242912596343,15.6603101666988,6187301.59036342,0.0,1.0
2010-08-27,35.11,35.16,33.84,34.59,3557100,15.9187460901215,15.9414159079656,15.3429327168816,15.6829799845429,7845453.42283594,0.0,1.0
2010-08-30,35.35,35.89,34.91,35.04,3603300,16.0275612157731,16.2723952484893,15.8280668187451,15.8870083451398,7947351.02147953,0.0,1.0
2010-08-31,35.22,35.59,34.9801,35.32,3698800,15.9686196893785,16.1363763414248,15.8598499033625,16.0139593250667,8157983.5035241,0.0,1.0
2010-09-01,36.47,36.61,35.57,35.76,4715600,16.5353651354808,16.5988406254443,16.1273084142871,16.2134537220947,10400612.9039738,0.0,1.0
2010-09-02,36.74,36.87,36.41,36.53,3315400,16.6577821518389,16.7167236782335,16.5081613540679,16.5625689168937,7312365.76932622,0.0,1.0
2010-09-03,37.3,37.35,36.67,37.08,2671000,16.9116841116927,16.9343539295368,16.6260444068572,16.8119369131787,5891092.77006405,0.0,1.0
2010-09-07,36.48,37.12,36.47,36.91,2637100,16.5398990990496,16.830072767454,16.5353651354808,16.7348595325088,5816323.75287754,0.0,1.0
2010-09-08,36.74,36.9,36.52,36.54,2192800,16.6577821518389,16.73032556894,16.5580349533249,16.5671028804625,4836386.45683131,0.0,1.0
2010-09-09,36.29,37.36,36.145,37.27,1905200,16.4537537912421,16.9388878931056,16.3880113194942,16.8980822209863,4202062.87739648,0.0,1.0
2010-09-10,36.45,36.54,36.07,36.29,1229200,16.5262972083432,16.5671028804625,16.3540065927281,16.4537537912421,2711093.68512269,0.0,1.0
2010-09-13,36.94,37.0,36.51,36.86,1703000,16.7484614232153,16.7756652046282,16.5535009897561,16.7121897146647,3756095.46515127,0.0,1.0
2010-09-14,36.86,37.08,36.611,36.75,2253000,16.7121897146647,16.8119369131787,16.5992940218011,16.6623161154077,4969162.1156699,0.0,1.0
2010-09-15,37.07,37.2,36.49,36.78,2020100,16.8074029496099,16.8663444760046,16.5444330626184,16.6759180061142,4455483.52856847,0.0,1.0
2010-09-16,36.72,37.04,36.52,37.03,1503200,16.6487142247013,16.7938010589035,16.5580349533249,16.7892670953346,3315421.43465378,0.0,1.0
2010-09-17,37.11,37.11,36.56,36.81,2906300,16.8255388038852,16.8255388038852,16.5761708076002,16.6895198968206,6410064.73891318,0.0,1.0
2010-09-20,37.97,38.05,37.11,37.24,2528400,17.2154596708036,17.2517313793541,16.8255388038852,16.8844803302798,5576577.67122048,0.0,1.0
2010-09-21,36.84,38.01,36.7,37.83,3211100,16.7031217875271,17.2335955250788,16.6396462975636,17.1519841808401,7082324.22087332,0.0,1.0
2010-09-22,36.47,36.98,36.23,36.8,2571100,16.5353651354808,16.7665972774905,16.4265500098292,16.6849859332518,5670755.7548153,0.0,1.0
2010-09-23,35.52,36.47,35.48,36.17,3031800,16.1046385964431,16.5353651354808,16.0865027421678,16.3993462284163,6686864.49280424,0.0,1.0
2010-09-24,36.66,36.81,35.86,36.01,2651400,16.6215104432884,16.6895198968206,16.2587933577829,16.3268028113152,5847863.485791,0.0,1.0
2010-09-27,36.13,36.74,36.06,36.67,1905100,16.381210374141,16.6577821518389,16.3494726291593,16.6260444068572,4201842.31982366,0.0,1.0
2010-09-28,36.22,36.28,35.55,36.12,2142400,16.4220160462603,16.4492198276733,16.1182404871495,16.3766764105722,4725225.44012925,0.0,1.0
2010-09-29,35.94,36.14,35.7,36.08,1996300,16.2950650663334,16.3857443377098,16.1862499406818,16.3585405562969,4402990.82623694,0.0,1.0
2010-09-30,35.98,36.52,35.7,36.17,2271800,16.3132009206087,16.5580349533249,16.1862499406818,16.3993462284163,5010626.93936035,0.0,1.0
2010-10-01,35.85,36.34,35.33,36.31,2717300,16.2542593942141,16.4764236090862,16.0184932886355,16.4628217183797,5993210.92628041,0.0,1.0
2010-10-04,35.75,35.88,35.52,35.73,4286400,16.2089197585259,16.2678612849205,16.1046385964431,16.1998518313882,9453979.80142361,0.0,1.0
2010-10-05,36.23,36.47,35.77,36.09,6246800,16.4265500098292,16.5353651354808,16.2179876856635,16.3630745198657,13777790.4590176,0.0,1.0
2010-10-06,36.43,36.46,36.01,36.22,2752000,16.5172292812055,16.530831171912,16.3268028113152,16.4220160462603,6069744.40404952,0.0,1.0
2010-10-07,36.3,36.66,36.22,36.56,1544800,16.4582877548109,16.6215104432884,16.4220160462603,16.5761708076002,3407173.38494756,0.0,1.0
2010-10-08,36.3,36.47,36.15,36.4,2455900,16.4582877548109,16.5353651354808,16.3902783012786,16.5036273904991,5416673.43092485,0.0,1.0
2010-10-11,36.13,36.51,36.06,36.29,2205900,16.381210374141,16.5535009897561,16.3494726291593,16.4537537912421,4865279.49887093,0.0,1.0
2010-10-12,36.35,36.43,35.88,36.0,2899300,16.480957572655,16.5172292812055,16.2678612849205,16.3222688477463,6394625.70881567,0.0,1.0
2010-10-13,36.72,37.1,36.4,36.56,1934600,16.6487142247013,16.8210048403164,16.5036273904991,16.5761708076002,4266906.80380602,0.0,1.0
2010-10-14,36.34,36.72,36.21,36.66,2719900,16.4764236090862,16.6487142247013,16.4174820826915,16.6215104432884,5998945.42317378,0.0,1.0
2010-10-15,36.29,36.58,36.08,36.55,2449000,16.4537537912421,16.5852387347378,16.3585405562969,16.5716368440314,5401454.95840016,0.0,1.0
2010-10-18,36.84,36.84,36.16,36.29,2481400,16.7031217875271,16.7031217875271,16.3948122648474,16.4537537912421,5472915.61199435,0.0,1.0
2010-10-19,36.66,36.97,36.21,36.3,2633200,16.6215104432884,16.7620633139217,16.4174820826915,16.4582877548109,5807722.00753747,0.0,1.0
2010-10-20,37.26,37.65,36.72,36.79,2739900,16.8935482574175,17.0703728366014,16.6487142247013,16.680451969683,6043056.93773809,0.0,1.0
2010-10-21,37.18,37.58,36.95,37.45,4262400,16.8572765488669,17.0386350916196,16.7529953867841,16.979693565225,9401045.98394646,0.0,1.0
2010-10-22,36.37,37.38,36.29,37.38,6121100,16.4900254997926,16.9479558202433,16.4537537912421,16.9479558202433,13500549.5899809,0.0,1.0
2010-10-25,37.1,37.17,36.54,36.72,4719300,16.8210048403164,16.8527425852981,16.5671028804625,16.6487142247013,10408773.5341682,0.0,1.0
2010-10-26,36.89,37.11,36.68,36.81,2639000,16.7257916053712,16.8255388038852,16.630578370426,16.6895198968206,5820514.34676113,0.0,1.0
2010-10-27,36.07,36.94,35.9,36.64,3380000,16.3540065927281,16.7484614232153,16.2769292120582,16.6124425161507,7454845.96136893,0.0,1.0
2010-10-28,35.95,36.5,35.63,36.21,2381200,16.2995990299023,16.5489670261873,16.1545121957001,16.4174820826915,5251916.92402713,0.0,1.0
2010-10-29,36.01,36.18,35.805,35.82,1446300,16.3268028113152,16.4038801919851,16.2338565581544,16.2406575035076,3189924.17571831,0.0,1.0
2010-11-01,36.33,36.59,36.02,36.26,1905300,16.4718896455173,16.5897726983066,16.331336774884,16.4401519005356,4202283.43496932,0.0,1.0
2010-11-02,36.7,36.72,36.1,36.62,1845400,16.6396462975636,16.6487142247013,16.3676084834345,16.6033745890131,4070169.4488492,0.0,1.0
2010-11-03,36.0,36.13,35.25,36.01,12543600,16.3222688477463,16.381210374141,15.982221580085,16.3268028113152,27665859.7044461,0.0,1.0
2010-11-04,36.3,36.34,35.66,36.12,3634000,16.669117060761,16.6874852338307,16.3752262916456,16.5864602819473,7913688.50066601,0.465,1.0
2010-11-05,36.39,36.7,36.06,36.31,2689300,16.7104454501678,16.852798791458,16.5589080223427,16.6737091040284,5856434.36566901,0.0,1.0
2010-11-08,36.03,36.32,35.73,36.2,2498300,16.5451318925404,16.6783011472958,16.4073705945176,16.6231966280867,5440497.51822069,0.0,1.0
2010-11-09,34.09,36.24,33.76,36.07,6288200,15.6542754986595,16.6415648011564,15.5027380708344,16.5635000656101,13693686.3043171,0.0,1.0
2010-11-10,34.65,34.76,34.21,34.24,3783800,15.9114299216355,15.9619423975772,15.7093800178687,15.7231561476709,8239904.93913596,0.0,1.0
2010-11-11,34.14,34.64,34.13,34.31,2358900,15.6772357149967,15.906837878368,15.6726436717292,15.7553004505429,5136928.94997828,0.0,1.0
2010-11-12,33.77,34.45,33.74,34.02,2767600,15.5073301141019,15.8195890562869,15.4935539842996,15.6221311957875,6026946.69632451,0.0,1.0
2010-11-15,33.18,34.09,33.13,34.03,3148700,15.2363995613236,15.6542754986595,15.2134393449865,15.626723239055,6856860.47937458,0.0,1.0
2010-11-16,32.1,32.96,31.88,32.93,5129900,14.7404588884415,15.1353746094402,14.6394339365581,15.121598479638,11171279.7577234,0.0,1.0
2010-11-17,32.42,32.68,32.08,32.16,2691900,14.8874042729992,15.0067973979523,14.7312748019066,14.7680111480461,5862096.33322589,0.0,1.0
2010-11-18,32.63,33.05,32.47,32.86,2522700,14.9838371816151,15.1767029988471,14.9103644893363,15.089454176766,5493632.90606227,0.0,1.0
2010-11-19,32.56,32.6999,32.18,32.37,2902600,14.9516928787432,15.0159355640545,14.7771952345809,14.864444056662,6320933.47331678,0.0,1.0
2010-11-22,32.68,32.93,32.51,32.92,1878200,15.0067973979523,15.121598479638,14.928732662406,15.1170064363705,4090118.25590284,0.0,1.0
2010-11-23,32.26,32.43,32.18,32.42,3304600,14.8139315807203,14.8919963162666,14.7771952345809,14.8874042729992,7196360.76480491,0.0,1.0
2010-11-24,32.93,32.99,32.51,32.57,2066700,15.121598479638,15.1491507392425,14.928732662406,14.9562849220106,4500610.90377723,0.0,1.0
2010-11-26,32.74,33.09,32.53,32.55,885100,15.0343496575568,15.1950711719168,14.9379167489409,14.9471008354757,1927464.41715452,0.0,1.0
2010-11-29,32.87,32.99,32.26,32.51,2708300,15.0940462200334,15.1491507392425,14.8139315807203,14.928732662406,5897810.28243088,0.0,1.0
2010-11-30,32.93,33.255,32.42,32.49,8720500,15.121598479638,15.2708398858294,14.8874042729992,14.9195485758712,18990456.9537859,0.0,1.0
2010-12-01,32.91,33.24,32.59,33.24,4083800,15.1124143931031,15.2639518209282,14.9654690085454,15.2639518209282,8893208.8880077,0.0,1.0
2010-12-02,33.71,33.76,32.875,33.0,4390500,15.4797778544973,15.5027380708344,15.0963422416671,15.15374278251,9561103.29173754,0.0,1.0
2010-12-03,33.58,33.66,33.21,33.58,3282100,15.4200812920207,15.4568176381602,15.2501756911259,15.4200812920207,7147362.96863953,0.0,1.0
2010-12-06,33.52,33.75,33.0,33.44,4089000,15.3925290324162,15.498146027567,15.15374278251,15.3557926862768,8904532.82312146,0.0,1.0
2010-12-07,33.75,34.1599,33.72,33.87,8088800,15.498146027567,15.6863738810988,15.4843698977647,15.5532505467761,17614816.6054451,0.0,1.0
2010-12-08,32.87,34.01,32.605,33.7,4290000,15.0940462200334,15.6175391525201,14.9723570734466,15.4751858112299,9342246.46886552,0.0,1.0
2010-12-09,32.35,33.13,32.32,32.99,3082100,14.8552599701272,15.2134393449865,14.8414838403249,15.1491507392425,6711827.00272503,0.0,1.0
2010-12-10,32.36,32.665,32.33,32.35,4172700,14.8598520133946,14.9999093330511,14.8460758835923,14.8552599701272,9086804.62485669,0.0,1.0
2010-12-13,32.52,32.7,32.39,32.59,3392500,14.9333247056734,15.0159814844871,14.8736281431969,14.9654690085454,7387778.82182433,0.0,1.0
2010-12-14,32.96,34.02,31.87,31.89,8917100,15.1353746094402,15.6221311957875,14.6348418932907,14.6440259798255,19418588.80828,0.0,1.0
2010-12-15,34.04,34.29,33.03,33.28,26370100,15.6313152823224,15.7461163640081,15.1675189123122,15.2823199939979,57425634.8738066,0.0,1.0
2010-12-16,34.2,34.67,33.97,34.6,7066500,15.7047879746012,15.9206140081703,15.5991709794504,15.8884697052983,15388574.5156733,0.0,1.0
2010-12-17,34.74,34.75,34.18,34.29,8375700,15.9527583110423,15.9573503543097,15.6956038880664,15.7461163640081,18239592.9485494,0.0,1.0
2010-12-20,35.14,35.24,34.86,34.91,3873300,16.1364400417394,16.1823604744137,16.0078628302514,16.0308230465886,8434807.2838827,0.0,1.0
2010-12-21,35.6,35.83,35.15,35.74,4282100,16.347674032041,16.4532910271919,16.1410320850068,16.411962637785,9325042.79821192,0.0,1.0
2010-12-22,36.0,36.02,35.61,35.71,9872000,16.5313557627381,16.540539849273,16.3522660753085,16.3981865079827,21498055.2775386,0.0,1.0
2010-12-23,35.98,36.28,35.87,35.98,2898400,16.5221716762033,16.6599329742261,16.4716592002616,16.5221716762033,6311787.21803259,0.0,1.0
2010-12-27,36.71,36.75,35.9,35.95,3352800,16.8573908347255,16.8757590077952,16.4854353300639,16.508395546401,7301324.93259027,0.0,1.0
2010-12-28,36.87,37.1,36.5,36.74,2784400,16.9308635270043,17.0364805221551,16.7609579261095,16.8711669645278,6063531.71746134,0.0,1.0
2010-12-29,36.63,37.02,36.315,37.02,2637300,16.8206544885861,16.9997441760157,16.6760051256621,16.9997441760157,5743195.01453123,0.0,1.0
2010-12-30,36.81,36.89,36.44,36.67,2305200,16.9033112673997,16.9400476135392,16.7334056665049,16.8390226616558,5019987.54313027,0.0,1.0
2010-12-31,36.79,37.01,36.73,36.74,1621900,16.8941271808649,16.9951521327483,16.8665749212603,16.8711669645278,3531978.91558344,0.0,1.0
2011-01-03,37.39,37.47,36.72,36.89,4202100,17.1696497769105,17.2063861230499,16.8619828779929,16.9400476135392,9150828.41184612,0.0,1.0
2011-01-04,37.18,37.73,36.81,37.57,5133300,17.0732168682946,17.325779248003,16.9033112673997,17.2523065557242,11178683.8691439,0.0,1.0
2011-01-05,37.25,37.27,36.83,36.95,3400100,17.1053611711665,17.1145452577014,16.9124953539346,16.9675998731437,7404329.18852908,0.0,1.0
2011-01-06,36.68,37.33,36.54,37.08,3329400,16.8436147049232,17.142097517306,16.7793260991792,17.0272964356203,7250367.22457828,0.0,1.0
2011-01-07,36.48,36.99,36.08,36.81,3023800,16.7517738395746,16.9859680462134,16.5680921088776,16.9033112673997,6584868.26866099,0.0,1.0
2011-01-10,36.2,36.49,36.02,36.24,2642800,16.6231966280867,16.7563658828421,16.540539849273,16.6415648011564,5755172.25359389,0.0,1.0
2011-01-11,36.39,36.62,35.92,36.27,2481100,16.7104454501678,16.8160624453186,16.4946194165987,16.6553409309587,5403041.42515204,0.0,1.0
2011-01-12,36.06,36.27,35.81,36.0,3573100,16.5589080223427,16.6553409309587,16.444106940657,16.5313557627381,7781067.79904508,0.0,1.0
2011-01-13,36.37,36.39,36.0,36.05,1896000,16.7012613636329,16.7104454501678,16.5313557627381,16.5543159790753,4128880.95686925,0.0,1.0
2011-01-14,36.23,36.52,36.05,36.23,2309000,16.636972757889,16.7701420126444,16.5543159790753,16.636972757889,5028262.72648262,0.0,1.0
2011-01-18,36.22,36.4,36.02,36.17,2138100,16.6323807146215,16.7150374934352,16.540539849273,16.6094204982844,4656097.24360872,0.0,1.0
2011-01-19,35.95,36.23,35.81,35.9,2897400,16.508395546401,16.636972757889,16.444106940657,16.4854353300639,6309609.53820302,0.0,1.0
2011-01-20,36.13,36.675,36.0,36.06,2826700,16.5910523252147,16.8413186832895,16.5313557627381,16.5589080223427,6155647.57425225,0.0,1.0
2011-01-21,35.93,36.32,35.84,36.21,2941900,16.4992114598661,16.6783011472958,16.4578830704593,16.6277886713541,6406516.29061901,0.0,1.0
2011-01-24,36.05,36.2,35.94,35.99,2072300,16.5543159790753,16.6231966280867,16.5038035031336,16.5267637194707,4512805.91082284,0.0,1.0
2011-01-25,36.5,36.57,35.91,36.04,3822300,16.7609579261095,16.7931022289815,16.4900273733313,16.5497239358078,8323745.61257451,0.0,1.0
2011-01-26,36.49,37.01,36.4,36.63,3129400,16.7563658828421,16.9951521327483,16.7150374934352,16.8206544885861,6814831.2586638,0.0,1.0
2011-01-27,36.96,37.08,36.44,36.64,2981600,16.9721919164112,17.0272964356203,16.7334056665049,16.8252465318535,6492970.179853,0.0,1.0
2011-01-28,36.55,37.54,36.53,37.08,4734800,16.7839181424466,17.2385304259219,16.7747340559118,17.0272964356203,10310878.4570593,0.0,1.0
2011-01-31,37.09,37.49,36.69,36.69,6915200,17.0318884788877,17.2155702095848,16.8482067481906,16.8482067481906,15059091.5574589,0.0,1.0
2011-02-01,37.2,37.35,36.77,37.32,3212400,17.0824009548294,17.1512816038408,16.88494309433,17.1375054740385,6995578.68451832,0.0,1.0
2011-02-02,37.04,37.38,36.98,37.1,2064300,17.0089282625506,17.1650577336431,16.981376002946,17.0364805221551,4495384.47218626,0.0,1.0
2011-02-03,37.31,37.37,36.95,37.04,2056800,17.1329134307711,17.1604656903757,16.9675998731437,17.0089282625506,4479051.87346448,0.0,1.0
2011-02-04,36.77,37.32,36.62,37.32,2622400,16.88494309433,17.1375054740385,16.8160624453186,17.1375054740385,5710747.58507063,0.0,1.0
2011-02-07,37.01,37.24,36.82,36.95,2274200,16.9951521327483,17.1007691278991,16.9079033106672,16.9675998731437,4952479.46841351,0.0,1.0
2011-02-08,36.83,37.07,36.56,36.7,2278800,17.1329134307711,17.2445588074582,17.0073123819981,17.0724388517323,4898653.36325479,0.48,1.0
2011-02-09,36.65,36.84,36.48,36.68,2412200,17.0491793982558,17.1375653214664,16.9700972564358,17.0631350703417,5185418.48465999,0.0,1.0
2011-02-10,36.72,36.87,36.49,36.49,2292700,17.0817426331229,17.1515209935523,16.9747491471311,16.9747491471311,4928533.6869994,0.0,1.0
2011-02-11,36.88,36.9,36.45,36.68,2301000,17.1561728842476,17.1654766656382,16.9561415843499,17.0631350703417,4946375.89470302,0.0,1.0
2011-02-14,37.23,37.41,36.89,36.92,2654600,17.3189890585829,17.4027230910982,17.1608247749429,17.1747804470288,5706496.93614892,0.0,1.0
2011-02-15,37.52,37.87,37.0,37.13,3967300,17.4538938887465,17.6167100630818,17.2119955725911,17.27247015163,8528360.31597361,0.0,1.0
2011-02-16,37.46,38.1,37.46,37.6,2902900,17.4259825445747,17.7237035490736,17.4259825445747,17.4911090143088,6240258.40275246,0.0,1.0
2011-02-17,36.87,37.42,36.8,37.38,2681100,17.1515209935523,17.4073749817935,17.1189577586852,17.3887674190123,5763463.02098578,0.0,1.0
2011-02-18,37.19,37.3,36.84,36.92,4421000,17.3003814958017,17.35155229345,17.1375653214664,17.1747804470288,9503662.68165238,0.0,1.0
2011-02-22,36.75,37.1,36.66,36.74,3149700,17.0956983052087,17.2585144795441,17.0538312889511,17.0910464145134,6770795.37398791,0.0,1.0
2011-02-23,36.79,37.36,36.75,36.81,3763500,17.1143058679899,17.3794636376217,17.0956983052087,17.1236096493805,8090258.87862446,0.0,1.0
2011-02-24,36.62,36.94,36.5,36.72,3403300,17.0352237261699,17.1840842284193,16.9794010378264,17.0817426331229,7315950.05755882,0.0,1.0
2011-02-25,37.04,37.07,36.72,36.75,4116600,17.2306031353723,17.2445588074582,17.0817426331229,17.0956983052087,8849305.08828096,0.0,1.0
2011-02-28,38.0,38.2,37.11,37.32,5384000,17.6771846421206,17.7702224560265,17.2631663702394,17.3608560748406,11573788.7079883,0.0,1.0
2011-03-01,36.52,38.07,36.48,38.07,6287900,16.988704819217,17.7097478769877,16.9700972564358,17.7097478769877,13516869.6168201,0.0,1.0
2011-03-02,36.44,36.73,36.14,36.41,3214100,16.9514896936546,17.0863945238182,16.8119329727958,16.9375340215687,6909233.70845937,0.0,1.0
2011-03-03,37.13,37.13,36.67,36.74,3376800,17.27247015163,17.27247015163,17.0584831796464,17.0910464145134,7258983.97272193,0.0,1.0
2011-03-04,36.94,37.11,36.63,37.06,3080800,17.1840842284193,17.2631663702394,17.0398756168652,17.2399069167629,6622683.55341206,0.0,1.0
2011-03-07,36.71,37.22,36.45,37.02,3527400,17.0770907424276,17.3143371678876,16.9561415843499,17.2212993539817,7582723.30768163,0.0,1.0
2011-03-08,37.45,37.52,36.72,36.72,3119100,17.4213306538794,17.4538938887465,17.0817426331229,17.0817426331229,6705015.66847815,0.0,1.0
2011-03-09,37.67,37.75,37.1,37.29,2235600,17.5236722491759,17.5608873747382,17.2585144795441,17.3469004027547,4805787.8966528,0.0,1.0
2011-03-10,37.25,37.43,37.17,37.21,2639200,17.3282928399735,17.4120268724888,17.2910777144111,17.3096852771923,5673392.11703617,0.0,1.0
2011-03-11,38.02,38.09,36.99,36.99,2827000,17.6864884235112,17.7190516583783,17.2073436818958,17.2073436818958,6077098.93712537,0.0,1.0
2011-03-14,37.74,37.99,37.45,37.8,2696400,17.5562354840429,17.6725327514253,17.4213306538794,17.5841468282147,5796352.87374067,0.0,1.0
2011-03-15,37.57,37.88,36.76,36.76,2777900,17.4771533422229,17.6213619537771,17.100350195904,17.100350195904,5971550.45540877,0.0,1.0
2011-03-16,36.71,37.56,36.39,37.45,3500900,17.0770907424276,17.4725014515276,16.9282302401781,17.4213306538794,7525757.22284477,0.0,1.0
2011-03-17,37.06,37.26,36.6,37.15,2158800,17.2399069167629,17.3329447306688,17.0259199447793,17.2817739330205,4640693.73380482,0.0,1.0
2011-03-18,37.85,37.97,37.43,37.58,4498100,17.6074062816912,17.6632289700347,17.4120268724888,17.4818052329182,9669401.74357396,0.0,1.0
2011-03-21,37.6,38.29,37.59,38.28,2920400,17.4911090143088,17.8120894722842,17.4864571236135,17.8074375815889,6277877.51538059,0.0,1.0
2011-03-22,37.08,37.08,36.67,36.87,4768500,17.2492106981535,17.2492106981535,17.0584831796464,17.1515209935523,10250670.7752679,0.0,1.0
2011-03-23,36.85,37.0,36.57,36.86,23884300,17.1422172121617,17.2119955725911,17.0119642726934,17.146869102857,51343209.8139311,0.0,1.0
2011-03-24,36.79,37.0,36.66,36.98,5074200,17.1143058679899,17.2119955725911,17.0538312889511,17.2026917912005,10907822.9312917,0.0,1.0
2011-03-25,36.73,36.89,36.55,36.83,4573400,17.0863945238182,17.1608247749429,17.0026604913028,17.1329134307711,9831271.4110538,0.0,1.0
2011-03-28,36.84,36.99,36.69,36.79,3368900,17.1375653214664,17.2073436818958,17.067786961037,17.1143058679899,7242001.63044982,0.0,1.0
2011-03-29,37.01,37.08,36.4,36.73,3813900,17.2166474632864,17.2492106981535,16.9328821308734,17.0863945238182,8198601.92299344,0.0,1.0
2011-03-30,37.8,37.825,36.95,37.14,4254700,17.5841468282147,17.5957765549529,17.1887361191146,17.2771220423252,9146173.6285063,0.0,1.0
2011-03-31,37.94,37.99,37.59,37.78,4249000,17.6492732979488,17.6725327514253,17.4864571236135,17.5748430468241,9133920.54610744,0.0,1.0
2011-04-01,37.73,38.25,37.5,38.13,2613800,17.5515835933476,17.793481909503,17.4445901073559,17.7376592211594,5618790.66213595,0.0,1.0
2011-04-04,37.8,37.99,37.7,37.85,2401400,17.5841468282147,17.6725327514253,17.5376279212618,17.6074062816912,5162202.1180095,0.0,1.0
2011-04-05,37.73,38.1,37.58,37.78,2200000,17.5515835933476,17.7237035490736,17.4818052329182,17.5748430468241,4729259.87324932,0.0,1.0
2011-04-06,37.56,37.91,37.46,37.84,2022600,17.4725014515276,17.635317625863,17.4259825445747,17.6027543909959,4347909.55437913,0.0,1.0
2011-04-07,37.3,37.67,37.01,37.47,2230700,17.35155229345,17.5236722491759,17.2166474632864,17.43063443527,4795254.54511692,0.0,1.0
2011-04-08,37.18,37.65,37.06,37.6,1692200,17.2957296051064,17.5143684677853,17.2399069167629,17.4911090143088,3637660.70796023,0.0,1.0
2011-04-11,37.04,37.54,37.0,37.21,1929500,17.2306031353723,17.463197670137,17.2119955725911,17.3096852771923,4147775.87519752,0.0,1.0
2011-04-12,36.95,37.4,36.93,37.0,3007800,17.1887361191146,17.3980712004029,17.1794323377241,17.2119955725911,6465758.11216333,0.0,1.0
2011-04-13,36.77,37.14,36.7,37.02,2087200,17.1050020865993,17.2771220423252,17.0724388517323,17.2212993539817,4486777.82156636,0.0,1.0
2011-04-14,37.5,37.54,36.7,36.76,2565100,17.4445901073559,17.463197670137,17.0724388517323,17.100350195904,5514102.04585081,0.0,1.0
2011-04-15,38.03,38.07,37.51,37.6,2252500,17.6911403142065,17.7097478769877,17.4492419980512,17.4911090143088,4842117.21113367,0.0,1.0
2011-04-18,37.62,37.73,37.32,37.62,2463200,17.5004127956994,17.5515835933476,17.3608560748406,17.5004127956994,5295051.32717623,0.0,1.0
2011-04-19,37.88,37.92,37.56,37.63,1838400,17.6213619537771,17.6399695165582,17.4725014515276,17.5050646863947,3951941.52317342,0.0,1.0
2011-04-20,38.24,38.27,37.92,38.26,1895900,17.7888300188077,17.8027856908936,17.6399695165582,17.7981338001983,4075547.17895153,0.0,1.0
2011-04-21,38.59,38.64,37.86,38.27,2600000,17.951646193143,17.9749056466195,17.6120581723865,17.8027856908936,5589125.30474919,0.0,1.0
2011-04-25,39.01,39.2199,38.29,38.59,2571900,18.1470256023454,18.2446687880396,17.8120894722842,17.951646193143,5528719.75818632,0.0,1.0
2011-04-26,39.49,39.61,38.94,39.27,3100000,18.3703163557195,18.4261390440631,18.1144623674783,18.2679747604231,6663957.09412405,0.0,1.0
2011-04-27,40.02,40.05,39.48,39.64,2309700,18.6168665625702,18.6308222346561,18.3656644650242,18.440094716149,4965077.96783815,0.0,1.0
2011-04-28,40.6,40.75,39.91,39.97,2244800,18.8866762228973,18.9564545833267,18.5656957649219,18.5936071090937,4825564.80157729,0.0,1.0
2011-04-29,39.62,40.46,39.15,40.45,3400000,18.4307909347584,18.8215497531632,18.2121520720795,18.8168978624679,7308856.16774893,0.0,1.0
2011-05-02,39.76,40.01,39.55,39.87,2570400,18.4959174044925,18.6122146718749,18.3982276998913,18.5470882021408,5525495.2628182,0.0,1.0
2011-05-03,39.06,39.7,38.65,39.62,3296400,18.1702850558219,18.4680060603207,17.9795575373148,18.4307909347584,7086151.02099046,0.0,1.0
2011-05-04,38.67,39.13,38.3,39.13,2338400,17.9888613187054,18.2028482906889,17.8167413629795,18.2028482906889,5026773.31254826,0.0,1.0
2011-05-05,38.12,38.39,37.53,38.09,2941000,17.9562980838383,18.0834806778214,17.678380563653,17.9421666845068,6243543.04414819,0.48,1.0
2011-05-06,37.74,38.66,37.54,38.46,2909900,17.7773003589732,18.2106632718045,17.6830910300968,18.1164539429281,6177519.85860822,0.0,1.0
2011-05-09,37.52,37.82,37.45,37.78,2798800,17.6736700972092,17.8149840905237,17.6406968321024,17.7961422247485,5941662.11219378,0.0,1.0
2011-05-10,37.83,38.04,37.55,37.67,3304000,17.8196945569675,17.9186143522877,17.6878014965406,17.7443270938664,7014167.36411617,0.0,1.0
2011-05-11,37.31,37.81,37.235,37.68,3042100,17.574750301889,17.8102736240799,17.5394218035603,17.7490375603103,6458171.4704533,0.0,1.0
2011-05-12,37.63,37.74,37.01,37.3,2422500,17.7254852280912,17.7773003589732,17.4334363085744,17.5700398354451,5142802.79648043,0.0,1.0
2011-05-13,36.8,37.6,36.73,37.54,2663100,17.3345165132542,17.7113538287597,17.3015432481474,17.6830910300968,5653580.23831044,0.0,1.0
2011-05-16,36.81,37.0,36.5,36.68,2742900,17.339226979698,17.4287258421306,17.1932025199396,17.2779909159284,5822990.21278275,0.0,1.0
2011-05-17,36.96,36.96,36.64,36.67,2210800,17.4098839763553,17.4098839763553,17.2591490501531,17.2732804494845,4693378.08976634,0.0,1.0
2011-05-18,37.1,37.26,36.63,37.0,1693900,17.4758305065688,17.5511979696699,17.2544385837093,17.4287258421306,3596034.53331608,0.0,1.0
2011-05-19,37.17,37.33,36.88,37.3,1405100,17.5088037716755,17.5841712347766,17.3722002448047,17.5700398354451,2982931.7685592,0.0,1.0
2011-05-20,36.96,37.14,36.7,37.06,2405200,17.4098839763553,17.494672372344,17.287411848816,17.4569886407935,5106076.07269133,0.0,1.0
2011-05-23,36.64,36.97,36.43,36.52,2328600,17.2591490501531,17.4145944427991,17.1602292548329,17.2026234528273,4943459.48065401,0.0,1.0
2011-05-24,36.86,36.95,36.61,36.82,2880500,17.3627793119171,17.4051735099115,17.2450176508216,17.3439374461418,6115105.65748686,0.0,1.0
2011-05-25,36.74,36.94,36.27,36.77,1854700,17.3062537145913,17.4004630434676,17.0848617917318,17.3203851139227,3937402.00067379,0.0,1.0
2011-05-26,37.1,37.13,36.36,36.6,1945900,17.4758305065688,17.4899619059002,17.1272559897261,17.2403071843778,4131013.4000707,0.0,1.0
2011-05-27,37.22,37.29,36.93,37.14,1638700,17.5323561038946,17.5653293690013,17.3957525770238,17.494672372344,3478848.68631269,0.0,1.0
2011-05-31,37.94,37.96,37.29,37.5,3319800,17.8715096878496,17.8809306207372,17.5653293690013,17.6642491643215,7047709.68988885,0.0,1.0
2011-06-01,36.86,37.86,36.83,37.77,4155500,17.3627793119171,17.833825956299,17.3486479125856,17.7914317583046,8821843.97142393,0.0,1.0
2011-06-02,36.8,37.42,36.78,37.11,3588600,17.3345165132542,17.626565432771,17.3250955803665,17.4805409730126,7618353.81442712,0.0,1.0
2011-06-03,36.88,37.09,36.38,36.41,1913500,17.3722002448047,17.4711200401249,17.1366769226138,17.1508083219452,4062230.40291655,0.0,1.0
2011-06-06,36.36,36.93,36.32,36.92,2127400,17.1272559897261,17.3957525770238,17.1084141239509,17.39104211058,4516325.5600547,0.0,1.0
2011-06-07,36.43,36.67,36.32,36.54,2745100,17.1602292548329,17.2732804494845,17.1084141239509,17.2120443857149,5827660.66320679,0.0,1.0
2011-06-08,36.47,36.75,36.28,36.36,2281600,17.1790711206082,17.3109641810351,17.0895722581756,17.1272559897261,4843681.67614025,0.0,1.0
2011-06-09,36.02,36.64,35.95,36.54,2122500,16.9671001306363,17.2591490501531,16.9341268655296,17.2120443857149,4505923.19320113,0.0,1.0
2011-06-10,35.03,36.01,35.0,35.87,3526900,16.5007639526982,16.9623896641925,16.4866325533667,16.896443133979,7487368.90935268,0.0,1.0
2011-06-13,35.61,35.64,35.1,35.21,3035000,16.7739710064397,16.7881024057712,16.5337372178049,16.5855523486869,6443098.65317571,0.0,1.0
2011-06-14,36.37,36.38,35.67,35.88,2418200,17.13196645617,17.1366769226138,16.8022338051026,16.9011536004228,5133674.18883343,0.0,1.0
2011-06-15,35.94,36.36,35.59,36.13,3112700,16.9294163990857,17.1272559897261,16.7645500735521,17.0189152615183,6608050.47042506,0.0,1.0
2011-06-16,36.69,36.81,35.94,36.01,3680500,17.2827013823722,17.339226979698,16.9294163990857,16.9623896641925,7813451.26623167,0.0,1.0
2011-06-17,37.09,37.35,36.62,36.98,5518700,17.4711200401249,17.5935921676642,17.2497281172654,17.4193049092429,11715824.8887251,0.0,1.0
2011-06-20,37.71,37.85,36.99,37.03,2877000,17.7631689596417,17.8291154898552,17.4240153756867,17.442857241462,6107675.3954486,0.0,1.0
2011-06-21,37.85,37.87,37.26,37.82,3126100,17.8291154898552,17.8385364227428,17.5511979696699,17.8149840905237,6636497.75937151,0.0,1.0
2011-06-22,37.66,38.11,37.58,37.8,2245400,17.7396166274226,17.9515876173945,17.7019328958721,17.8055631576361,4766831.53734456,0.0,1.0
2011-06-23,36.53,37.22,36.33,37.22,3215400,17.2073339192711,17.5323561038946,17.1131245903947,17.5323561038946,6826075.58794765,0.0,1.0
2011-06-24,36.55,36.66,36.29,36.59,2424000,17.2167548521587,17.2685699830407,17.0942827246194,17.235596717934,5145987.19449684,0.0,1.0
2011-06-27,36.63,36.79,36.4,36.61,1892200,17.2544385837093,17.3298060468104,17.1460978555014,17.2450176508216,4017011.9510837,0.0,1.0
2011-06-28,36.69,36.79,36.365,36.63,2278400,17.2827013823722,17.3298060468104,17.1296112229481,17.2544385837093,4836888.29370527,0.0,1.0
2011-06-29,36.93,37.09,36.64,36.9,1924700,17.3957525770238,17.4711200401249,17.2591490501531,17.3816211776924,4086007.24143898,0.0,1.0
2011-06-30,36.69,37.1,36.54,37.1,2773200,17.2827013823722,17.4758305065688,17.2120443857149,17.4758305065688,5887315.05271395,0.0,1.0
2011-07-01,37.23,37.31,36.65,36.77,2327900,17.5370665703384,17.574750301889,17.2638595165969,17.3203851139227,4941973.42824636,0.0,1.0
2011-07-05,37.5,37.56,36.9,37.11,2313000,17.6642491643215,17.6925119629844,17.3816211776924,17.4805409730126,4910341.7412835,0.0,1.0
2011-07-06,37.68,37.69,37.23,37.39,2327900,17.7490375603103,17.7537480267541,17.5370665703384,17.6124340334395,4941973.42824635,0.0,1.0
2011-07-07,38.11,38.2,37.88,38.04,2244300,17.9515876173945,17.9939818153889,17.8432468891866,17.9186143522877,4764496.31213252,0.0,1.0
2011-07-08,38.2,38.23,37.46,37.71,2762600,17.9939818153889,18.0081132147203,17.6454072985462,17.7631689596417,5864811.97339807,0.0,1.0
2011-07-11,37.35,37.81,37.28,37.72,2922000,17.5935921676642,17.8102736240799,17.5606189025575,17.7678794260855,6203207.33594051,0.0,1.0
2011-07-12,37.63,38.08,37.03,37.19,4469600,17.7254852280912,17.937456218063,17.442857241462,17.5182247045631,9488656.91605735,0.0,1.0
2011-07-13,37.52,37.84,37.43,37.81,3494500,17.6736700972092,17.8244050234114,17.6312758992148,17.8102736240799,7418585.9121985,0.0,1.0
2011-07-14,37.04,37.69,36.99,37.67,2614000,17.4475677079058,17.7537480267541,17.4240153756867,17.7443270938664,5549344.27657375,0.0,1.0
2011-07-15,37.46,37.51,36.97,37.21,1995100,17.6454072985462,17.6689596307653,17.4145944427991,17.5276456374508,4235461.65500853,0.0,1.0
2011-07-18,37.17,37.42,36.87,37.39,2182000,17.5088037716755,17.626565432771,17.3674897783609,17.6124340334395,4632237.64785152,0.0,1.0
2011-07-19,37.5,37.65,37.26,37.4,2765400,17.6642491643215,17.7349061609788,17.5511979696699,17.6171444998833,5870756.1830287,0.0,1.0
2011-07-20,37.65,37.74,37.41,37.57,1753900,17.7349061609788,17.7773003589732,17.6218549663271,17.6972224294283,3723410.45397195,0.0,1.0
2011-07-21,37.81,38.195,37.65,37.95,2576900,17.8102736240799,17.9916265821669,17.7349061609788,17.8762201542934,5470583.4989682,0.0,1.0
2011-07-22,37.91,38.05,37.72,37.9,1991500,17.8573782885181,17.9233248187316,17.7678794260855,17.8526678220743,4227819.09976916,0.0,1.0
2011-07-25,37.29,37.65,37.14,37.51,2069600,17.5653293690013,17.7349061609788,17.494672372344,17.6689596307653,4393620.08982288,0.0,1.0
2011-07-26,37.52,37.53,36.97,37.18,2282400,17.6736700972092,17.678380563653,17.4145944427991,17.5135142381193,4845380.02174899,0.0,1.0
2011-07-27,36.61,37.49,36.6,37.38,2786700,17.2450176508216,17.6595386978777,17.2403071843778,17.6077235669957,5915974.63486153,0.0,1.0
2011-07-28,36.65,36.91,36.3,36.64,3003300,17.2638595165969,17.3863316441362,17.0989931910632,17.2591490501531,6375801.70842919,0.0,1.0
2011-07-29,36.73,36.88,36.16,36.37,2006800,17.3015432481474,17.3722002448047,17.0330466608498,17.13196645617,4260299.95953642,0.0,1.0
2011-08-01,34.64,35.5,34.21,34.98,9109200,16.3170557613893,16.7221558755577,16.114505704305,16.4772116204791,19338212.273973,0.0,1.0
2011-08-02,34.47,34.83,34.27,34.43,6261400,16.2369778318443,16.4065546238218,16.142768502968,16.2181359660691,13292526.4932436,0.0,1.0
2011-08-03,34.46,34.6,33.29,34.45,4880700,16.2322673654005,16.298213895614,15.6811427914737,16.2275568989567,10361394.2657511,0.0,1.0
2011-08-04,32.44,33.98,32.34,33.66,5338600,15.5068555330524,16.2430009560148,15.4590538822107,16.0900356733213,11168233.5358618,0.48,1.0
2011-08-05,32.01,32.85,31.45,32.8,6530200,15.301308434433,15.7028423015034,15.0336191897194,15.6789414760826,13661034.4726866,0.0,1.0
2011-08-08,28.77,31.37,28.76,31.05,8420700,13.7525349471614,14.995377869046,13.7477547820773,14.8424125863525,17615918.805573,0.0,1.0
2011-08-09,32.36,32.39,28.97,29.19,10876700,15.468614212379,15.4829547076315,13.8481382488449,13.9533018806966,22753816.6746916,0.0,1.0
2011-08-10,31.44,32.99,29.51,29.89,11979900,15.0288390246352,15.7697646126818,14.1062671633901,14.2879134365886,25061686.7598755,0.0,1.0
2011-08-11,32.54,32.95,31.4,31.67,9181300,15.5546571838941,15.7506439523451,15.0097183642985,15.1387828215712,19207077.2417503,0.0,1.0
2011-08-12,33.16,33.5,32.66,32.78,6283800,15.8510274191127,16.0135530319746,15.6120191649042,15.6693811459142,13145571.103407,0.0,1.0
2011-08-15,34.83,34.83,33.31,33.43,4858000,16.6493149881694,16.6493149881694,15.9227298953753,15.9800918763854,10162828.9284113,0.0,1.0
2011-08-16,34.45,34.72,34.0,34.34,3835200,16.4676687149709,16.5967331722435,16.2525612861831,16.415086899045,8023153.87119041,0.0,1.0
2011-08-17,34.7,34.96,34.285,34.64,3654000,16.5871728420751,16.7114571342636,16.388795991082,16.5584918515701,7644087.46488577,0.0,1.0
2011-08-18,33.41,33.92,32.88,33.48,6422200,15.970531546217,16.2143199655098,15.7171827967559,16.0039927018062,13435100.8530348,0.0,1.0
2011-08-19,33.23,33.75,32.91,33.06,4806100,15.8844885747019,16.1330571590788,15.7315232920084,15.803225768271,10054255.2723009,0.0,1.0
2011-08-22,33.57,34.11,32.79,34.08,4787900,16.0470141875638,16.305143102109,15.6741613109984,16.2908026068565,10016181.2734336,0.0,1.0
2011-08-23,34.61,34.61,33.38,33.84,4668400,16.5441513563176,16.5441513563176,15.9561910509645,16.1760786448364,9766189.90724484,0.0,1.0
2011-08-24,35.41,35.49,34.415,34.54,3319600,16.9265645630513,16.9648058837247,16.4509381371763,16.5106902007284,6944530.03514909,0.0,1.0
2011-08-25,35.0,35.92,34.7,35.57,3487000,16.7305777946003,17.1703529823441,16.5871728420751,17.0030472043981,7294727.14560936,0.0,1.0
2011-08-26,35.75,35.76,34.21,34.73,3488600,17.0890901759132,17.0938703409973,16.3529447529507,16.6015133373277,7298074.31034493,0.0,1.0
2011-08-29,36.73,36.75,35.96,36.25,3530600,17.557546354162,17.5671066843303,17.1894736426808,17.3280984301217,7385937.38465396,0.0,1.0
2011-08-30,36.9,37.09,36.13,36.66,3029300,17.6388091605929,17.7296322971921,17.2707364491117,17.5240851985728,6337228.83343688,0.0,1.0
2011-08-31,37.28,37.37,36.64,37.14,3077000,17.8204554337914,17.8634769195489,17.5145248684044,17.753533122613,6437016.18211644,0.0,1.0
2011-09-01,36.3,37.34,36.25,37.31,3319400,17.3519992555426,17.8491364242964,17.3280984301217,17.8347959290439,6944111.63955713,0.0,1.0
2011-09-02,35.54,36.36,35.48,35.55,3042300,16.9887067091455,17.3806802460476,16.9600257186405,16.9934868742297,6364424.54691352,0.0,1.0
2011-09-06,35.48,35.6,34.44,34.44,2934800,16.9600257186405,17.0173876996506,16.4628885498867,16.4628885498867,6139536.91624158,0.0,1.0
2011-09-07,37.16,37.18,35.47,36.09,3529800,17.7630934527813,17.7726537829497,16.9552455535563,17.251615788775,7384263.8022862,0.0,1.0
2011-09-08,36.07,37.09,36.06,36.79,4926400,17.2420554586066,17.7296322971921,17.2372752935225,17.586227344667,10305920.2208575,0.0,1.0
2011-09-09,34.94,36.06,34.68,35.64,4171200,16.7018968040953,17.2372752935225,16.5776125119068,17.0365083599873,8726058.46566267,0.0,1.0
2011-09-12,35.43,35.44,34.42,34.86,2805800,16.9361248932197,16.9409050583038,16.4533282197183,16.6636554834219,5869671.75943525,0.0,1.0
2011-09-13,35.48,35.6,35.0,35.44,3965800,16.9600257186405,17.0173876996506,16.7305777946003,16.9409050583038,8296366.19273234,0.0,1.0
2011-09-14,35.88,36.03,34.995,35.66,3200500,17.1512323220074,17.22293479827,16.7281877120582,17.0460686901556,6695375.46014418,0.0,1.0
2011-09-15,36.74,36.74,35.97,36.27,2991600,17.5623265192461,17.5623265192461,17.1942538077649,17.3376587602901,6258361.26435475,0.0,1.0
2011-09-16,37.42,37.48,36.5,36.93,4397700,17.8873777449698,17.9160587354748,17.447602557226,17.6531496558454,9199891.47354353,0.0,1.0
2011-09-19,36.93,37.26,36.64,36.69,3773000,17.6531496558454,17.8108951036231,17.5145248684044,17.5384256938253,7893032.84209467,0.0,1.0
2011-09-20,37.55,37.89,36.9,37.09,3061900,17.949519891064,18.1120455039259,17.6388091605929,17.7296322971921,6405427.31492439,0.0,1.0
2011-09-21,35.48,37.5792,35.46,37.51,5531300,16.9600257186405,17.9634779731098,16.9504653884722,17.9303992307273,11571357.6887035,0.0,1.0
2011-09-22,34.99,35.37,34.32,34.57,5370600,16.7257976295161,16.9074439027146,16.4055265688766,16.5250306959809,11235176.8305735,0.0,1.0
2011-09-23,35.15,35.37,34.62,34.76,3744900,16.8022802708629,16.9074439027146,16.5489315214018,16.6158538325802,7834248.261426,0.0,1.0
2011-09-26,35.9,35.97,35.03,35.54,3782100,17.1607926521757,17.1942538077649,16.7449182898528,16.9887067091455,7912069.84152831,0.0,1.0
2011-09-27,35.98,36.77,35.76,36.72,3004900,17.1990339728491,17.5766670144986,17.0938703409973,17.5527661890778,6286184.57121926,0.0,1.0
2011-09-28,34.86,36.13,34.82,35.98,3532700,16.6636554834219,17.2707364491117,16.6445348230852,17.1990339728491,7390330.53836943,0.0,1.0
2011-09-29,35.99,35.99,35.16,35.6,3436800,17.2038141379333,17.2038141379333,16.807060435947,17.0173876996506,7189709.85203046,0.0,1.0
2011-09-30,35.06,35.8,35.04,35.24,3974100,16.7592587851053,17.112991001334,16.749698454937,16.8453017566204,8313729.60979817,0.0,1.0
2011-10-03,33.83,35.34,33.79,34.88,5943200,16.1712984797522,16.8931034074621,16.1521778194155,16.6732158135902,12433043.4103199,0.0,1.0
2011-10-04,34.85,34.91,32.66,33.29,6000100,16.6588753183377,16.6875563088427,15.6120191649042,15.913169565207,12552076.9562291,0.0,1.0
2011-10-05,35.02,35.31,33.82,34.83,4413700,16.7401381247686,16.8787629122096,16.166518314668,16.6493149881694,9233363.12089938,0.0,1.0
2011-10-06,35.78,35.78,34.53,34.84,3841400,17.1034306711657,17.1034306711657,16.5059100356442,16.6540951532535,8036124.1345408,0.0,1.0
2011-10-07,35.21,36.09,34.93,36.09,5694100,16.8309612613679,17.251615788775,16.6971166390111,17.251615788775,11911931.700549,0.0,1.0
2011-10-10,37.16,37.19,35.63,35.99,3960700,17.7630934527813,17.7774339480338,17.0317281949031,17.2038141379333,8285697.10513767,0.0,1.0
2011-10-11,36.4,36.92,36.24,36.86,3505900,17.3998009063843,17.6483694907612,17.3233182650376,17.6196885002562,7334265.52904843,0.0,1.0
2011-10-12,36.48,36.99,36.26,36.78,4967000,17.4380422270577,17.6818306463504,17.3328785952059,17.5814471795828,10390854.5260228,0.0,1.0
2011-10-13,35.75,36.26,35.32,36.26,3808700,17.0890901759132,17.3328785952059,16.8835430772938,17.3328785952059,7967716.45525733,0.0,1.0
2011-10-14,36.43,36.51,36.02,36.51,2885800,17.4141414016368,17.4523827223102,17.2181546331858,17.4523827223102,6037029.99621437,0.0,1.0
2011-10-17,35.72,36.32,35.65,36.11,3166600,17.0747496806606,17.3615595857109,17.0412885250714,17.2611761189433,6624457.40730905,0.0,1.0
2011-10-18,36.85,36.94,35.72,35.81,4455300,17.614908335172,17.6579298209296,17.0747496806606,17.1177711664182,9320389.4040245,0.0,1.0
2011-10-19,36.48,37.21,36.41,36.84,4576600,17.4380422270577,17.7869942782022,17.4045810714685,17.6101281700878,9574146.3305408,0.0,1.0
2011-10-20,36.93,36.99,35.88,36.48,4741700,17.6531496558454,17.6818306463504,17.1512323220074,17.4380422270577,9919531.89169369,0.0,1.0
2011-10-21,37.97,38.17,37.24,37.5,5145900,18.1502868245992,18.2458901262827,17.8013347734547,17.9256190656432,10765109.3830202,0.0,1.0
2011-10-24,38.38,38.48,37.9,37.97,4361200,18.3462735930503,18.394075243892,18.11682566901,18.1502868245992,9123534.27801305,0.0,1.0
2011-10-25,37.77,38.31,37.59,38.13,4007100,18.0546835229158,18.3128124374611,17.9686405514007,18.226769465946,8382764.88246954,0.0,1.0
2011-10-26,38.1,38.46,37.63,38.26,3846200,18.2124289706935,18.3845149137236,17.9877612117374,18.2889116120402,8046165.62874754,0.0,1.0
2011-10-27,39.35,39.85,38.45,39.04,6261000,18.8099496062149,19.0489578604235,18.3797347486395,18.6617644886056,13097874.0059249,0.0,1.0
2011-10-28,40.19,40.26,39.5,39.77,4701100,19.2114834732853,19.2449446288745,18.8816520824775,19.0107165397501,9834597.5865283,0.0,1.0
2011-10-31,39.85,40.87,39.4,39.97,5256200,19.0489578604235,19.536534699009,18.8338504316358,19.1063198414335,10995854.5519793,0.0,1.0
2011-11-01,38.72,39.52,38.49,38.56,5475700,18.5087992059121,18.8912124126458,18.3988554089761,18.4323165645653,11455043.714142,0.0,1.0
2011-11-02,39.2,39.56,38.66,39.52,4187200,18.7382471299523,18.9103330729825,18.4801182154071,18.8912124126458,8759530.11301852,0.0,1.0
2011-11-03,39.48,39.6,38.37,39.12,2854600,19.1015396763494,19.1595990674629,18.5644903085493,18.9273615030088,5900027.42760779,0.48,1.0
2011-11-04,38.01,39.16,37.88,39.16,5438900,18.3903121352087,18.94671463338,18.3274144615024,18.94671463338,11241385.5447405,0.0,1.0
2011-11-07,38.23,38.63,37.78,38.18,2592100,18.4967543522501,18.6902856559619,18.2790316355744,18.4725629392862,5357479.54007645,0.0,1.0
2011-11-08,38.77,38.8,37.76,38.4,3178700,18.758021612261,18.7725364600394,18.2693550703888,18.5790051563276,6569893.21941321,0.0,1.0
2011-11-09,37.5,38.12,37.36,37.95,4710000,18.1435597229762,18.4435332437294,18.0758237666771,18.3612824396519,9734859.23913431,0.0,1.0
2011-11-10,37.71,38.1,37.26,38.08,3771600,18.2451636574249,18.4338566785438,18.0274409407492,18.4241801133582,7795328.04805072,0.0,1.0
2011-11-11,38.86,39.05,38.02,38.25,3071200,18.8015661555961,18.8934935248592,18.3951504178015,18.5064309174357,6347706.94166228,0.0,1.0
2011-11-14,38.03,38.84,37.845,38.6,2888400,18.3999887003943,18.7918895904106,18.3104804724276,18.6757708081835,5969886.92703089,0.0,1.0
2011-11-15,38.22,38.46,37.64,37.9,2220700,18.4919160696574,18.6080348518844,18.2112956792753,18.337091026688,4589851.78606061,0.0,1.0
2011-11-16,38.06,38.55,37.73,37.89,3629900,18.4145035481727,18.6515793952195,18.2548402226105,18.3322527440952,7502455.53123854,0.0,1.0
2011-11-17,37.38,38.15,37.21,37.94,2987600,18.0855003318627,18.4580480915078,18.0032495277852,18.3564441570591,6174918.35729037,0.0,1.0
2011-11-18,37.72,37.78,37.15,37.64,2858800,18.2500019400177,18.2790316355744,17.9742198322284,18.2112956792753,5908708.1938083,0.0,1.0
2011-11-21,36.72,37.21,36.445,37.11,3281600,17.7661736807383,18.0032495277852,17.6331209094365,17.9548667018573,6782571.99132551,0.0,1.0
2011-11-22,36.81,37.1354,36.42,36.82,2390500,17.8097182240734,17.967155939643,17.6210252029545,17.8145565066662,4940802.76245236,0.0,1.0
2011-11-23,35.93,36.61,35.86,36.5,2582300,17.3839493559076,17.7129525722176,17.3500813777581,17.6597314636968,5337224.41894194,0.0,1.0
2011-11-25,36.09,36.7,35.83,35.94,1189800,17.4613618773923,17.7564971155527,17.3355665299797,17.3887876385004,2459137.05365648,0.0,1.0
2011-11-28,36.85,37.24,36.56,37.04,2502700,17.8290713544446,18.0177643755636,17.6887611592536,17.9209987237077,5172703.23095148,0.0,1.0
2011-11-29,36.76,37.16,36.65,37.03,1721000,17.7855268111095,17.9790581148212,17.7323057025888,17.9161604411149,3557047.29311043,0.0,1.0
2011-11-30,38.65,38.69,37.65,38.0,4289700,18.6999622211475,18.7193153515187,18.2161339618681,18.3854738526159,8866162.56435549,0.0,1.0
2011-12-01,38.08,38.52,37.86,38.52,1806100,18.4241801133582,18.6370645474412,18.3177378963168,18.6370645474412,3732936.15112537,0.0,1.0
2011-12-02,37.69,38.545,37.62,38.34,2828300,18.2354870922393,18.6491602539231,18.2016191140897,18.5499754607709,5845669.2963999,0.0,1.0
2011-12-05,37.79,38.24,37.49,38.2,3025700,18.2838699181672,18.5015926348429,18.1387214403834,18.4822395044718,6253665.30782351,0.0,1.0
2011-12-06,38.0,38.16,37.62,37.79,1735500,18.3854738526159,18.4628863741006,18.2016191140897,18.2838699181672,3587016.60499312,0.0,1.0
2011-12-07,38.47,38.69,37.64,37.9,2639800,18.6128731344772,18.7193153515187,18.2112956792753,18.337091026688,5456068.24192499,0.0,1.0
2011-12-08,37.98,38.37,37.82,38.28,2952800,18.3757972874303,18.5644903085493,18.2983847659456,18.5209457652141,6102992.00877193,0.0,1.0
2011-12-09,38.81,38.99,38.135,38.23,2788800,18.7773747426322,18.8644638293025,18.4507906676186,18.4967543522501,5764028.75713327,0.0,1.0
2011-12-12,38.27,38.48,37.81,38.48,2173500,18.5161074826213,18.61771141707,18.2935464833528,18.61771141707,4492296.50875975,0.0,1.0
2011-12-13,38.24,38.84,38.0,38.56,2210400,18.5015926348429,18.7918895904106,18.3854738526159,18.6564176778123,4568563.24037845,0.0,1.0
2011-12-14,38.59,39.02,38.0009,38.09,3203000,18.6709325255907,18.8789786770808,18.3859092980492,18.429018395951,6620117.65243041,0.0,1.0
2011-12-15,38.9,39.09,38.69,38.96,3109100,18.8209192859673,18.9128466552304,18.7193153515187,18.8499489815241,6426040.52237633,0.0,1.0
2011-12-16,39.01,39.65,38.93,39.12,3530000,18.8741403944881,19.1837904804268,18.8354341337457,18.9273615030088,7295977.30661232,0.0,1.0
2011-12-19,38.6,39.24,38.54,39.22,2024600,18.6757708081835,18.9854208941223,18.6467411126267,18.9757443289367,4184542.678461,0.0,1.0
2011-12-20,39.68,39.87,38.96,39.09,4076600,19.1983053282052,19.2902326974683,18.8499489815241,18.9128466552304,8425717.02213481,0.0,1.0
2011-12-21,40.05,40.11,39.43,39.76,2444400,19.3773217841386,19.4063514796954,19.0773482633854,19.2370115889476,5052205.92869212,0.0,1.0
2011-12-22,40.77,40.83,40.176,40.25,2354000,19.7256781308197,19.7547078263765,19.4382841448078,19.4740874359945,4865362.7704718,0.0,1.0
2011-12-23,41.18,41.25,40.79,40.98,1167100,19.9240477171243,19.9579156952738,19.7353546960053,19.8272820652684,2412219.57919185,0.0,1.0
2011-12-27,41.66,41.9,40.89,41.14,1411000,20.1562852815784,20.2724040638054,19.7837375219333,19.9046945867531,2916324.07354957,0.0,1.0
2011-12-28,41.4,41.87,41.28,41.77,1678300,20.0304899341657,20.257889216027,19.9724305430522,20.2095063900991,3468792.83673867,0.0,1.0
2011-12-29,41.76,41.935,41.27,41.54,1662000,20.2046681075063,20.2893380528802,19.9675922604594,20.0982258904648,3435103.19648433,0.0,1.0
2011-12-30,41.43,41.98,41.43,41.83,1697800,20.0450047819441,20.3111103245478,20.0450047819441,20.2385360856559,3509096.39409814,0.0,1.0
2012-01-03,41.88,42.42,41.61,41.94,3496400,20.2627274986198,20.5239947586307,20.1320938686144,20.2917571941766,7226531.17700833,0.0,1.0
2012-01-04,40.36,41.6,40.36,41.56,4128100,19.5273085445152,20.1272555860216,19.5273085445152,20.1079024556504,8532159.75054571,0.0,1.0
2012-01-05,40.45,40.66,40.18,40.25,3789200,19.5708530878503,19.672457022299,19.4402194578449,19.4740874359945,7831704.59212904,0.0,1.0
2012-01-06,40.34,40.76,40.22,40.47,2267100,19.5176319793296,19.7208398482269,19.4595725882161,19.5805296530359,4685753.58408522,0.0,1.0
2012-01-09,40.4,40.51,40.12,40.49,1681400,19.5466616748864,19.5998827834071,19.4111897622881,19.5902062182215,3475200.06893427,0.0,1.0
2012-01-10,41.1,41.18,40.67,40.79,2566400,19.8853414563819,19.9240477171243,19.6772953048918,19.7353546960053,5304361.51832576,0.0,1.0
2012-01-11,41.09,41.1,40.65,40.93,2460100,19.8805031737891,19.8853414563819,19.6676187397062,19.8030906523044,5084655.45948924,0.0,1.0
2012-01-12,40.81,40.94,40.29,40.93,2346400,19.7450312611909,19.8079289348972,19.4934405663656,19.8030906523044,4849654.71734708,0.0,1.0
2012-01-13,41.11,41.12,40.4,40.51,2532800,19.8901797389747,19.8950180215675,19.5466616748864,19.5998827834071,5234915.38872174,0.0,1.0
2012-01-17,41.56,41.77,41.33,41.43,2554500,20.1079024556504,20.2095063900991,19.9966219560162,20.0450047819441,5279766.014091,0.0,1.0
2012-01-18,41.64,41.645,40.99,41.03,2302900,20.1466087163928,20.1490278576892,19.8321203478612,19.8514734782324,4759746.78169902,0.0,1.0
2012-01-19,41.38,41.81,41.37,41.745,2376800,20.0208133689801,20.2288595204703,20.0159750863874,20.1974106836171,4912486.92984596,0.0,1.0
2012-01-20,40.85,41.53,40.62,41.36,4836000,19.7643843915621,20.0933876078721,19.6531038919278,20.0111368037946,9995282.22514936,0.0,1.0
2012-01-23,41.2,41.27,40.92,40.92,2751000,19.9337242823099,19.9675922604594,19.7982523697116,19.7982523697116,5685901.86132875,0.0,1.0
2012-01-24,40.99,41.42,40.86,40.99,3973600,19.8321203478612,20.0401664993513,19.7692226741549,19.8321203478612,8212831.56531297,0.0,1.0
2012-01-25,41.35,41.5,40.43,40.43,5493800,20.0062985212018,20.0788727600937,19.5611765226648,19.5611765226648,11354855.5600756,0.0,1.0
2012-01-26,42.03,42.12,41.43,41.43,3739800,20.3353017375117,20.3788462808469,20.0450047819441,20.0450047819441,7729602.24681837,0.0,1.0
2012-01-27,41.92,42.06,41.59,41.83,2620900,20.282080628991,20.3498165852901,20.1224173034288,20.2385360856559,5417004.79402274,0.0,1.0
2012-01-30,41.64,41.66,41.08,41.1,2589500,20.1466087163928,20.1562852815784,19.8756648911963,19.8853414563819,5352105.73242851,0.0,1.0
2012-01-31,42.03,42.07,41.6,41.87,3576500,20.3353017375117,20.3546548678829,20.1272555860216,20.257889216027,7392085.78954648,0.0,1.0
2012-02-01,42.08,42.48,41.74,42.19,3081300,20.3594931504757,20.5530244541875,20.1949915423207,20.4127142589964,6368582.11752538,0.0,1.0
2012-02-02,41.22,41.875,41.12,41.7,2399400,20.1853149771351,20.5060665858208,20.1363452658854,20.4203695911338,4899763.42266804,0.5,1.0
2012-02-03,41.74,41.78,41.41,41.59,3020400,20.4399574756337,20.4595453601336,20.2783574285096,20.3665029087591,6167894.24098796,0.0,1.0
2012-02-06,41.67,41.9751,41.49,41.57,2509300,20.4056786777589,20.5550852667818,20.3175331975094,20.3567089665092,5124187.86217425,0.0,1.0
2012-02-07,42.38,42.44,41.82,41.99,3267200,20.7533636276319,20.7827454543817,20.4791332446335,20.562381753758,6671879.24253605,0.0,1.0
2012-02-08,42.5,42.5,42.075,42.3,2594200,20.8121272811316,20.8121272811316,20.6040060083202,20.7141878586321,5297560.33636967,0.0,1.0
2012-02-09,41.9,42.75,41.791,42.51,2250900,20.5183090136332,20.9345515592559,20.464932028371,20.8170242522565,4596514.74872197,0.0,1.0
2012-02-10,41.38,41.86,41.16,41.49,2863400,20.2636665151347,20.4987211291333,20.1559331503853,20.3175331975094,5847287.89883623,0.0,1.0
2012-02-13,41.7,41.9,41.55,41.73,1916800,20.4203695911338,20.5183090136332,20.3469150242592,20.4350605045087,3914256.28430861,0.0,1.0
2012-02-14,40.99,41.65,40.8,41.0,3312800,20.0726846412608,20.3958847355089,19.9796421898863,20.0775816123857,6764998.02726292,0.0,1.0
2012-02-15,40.13,40.55,39.89,40.27,3733200,19.6515451245132,19.857217911762,19.5340178175138,19.7201027202628,7623487.8759291,0.0,1.0
2012-02-16,40.07,40.63,39.97,40.0,3187800,19.6221632977633,19.8963936807618,19.5731935865136,19.5878844998885,6509738.20070901,0.0,1.0
2012-02-17,40.38,40.45,39.86,40.27,2316900,19.7739694026375,19.8082482005123,19.5193269041389,19.7201027202628,4731291.93714243,0.0,1.0
2012-02-21,39.31,40.35,39.21,40.35,4297400,19.2499934922655,19.7592784892626,19.2010237810157,19.7592784892626,8775628.62906292,0.0,1.0
2012-02-22,38.99,39.27,38.75,39.15,4851700,19.0932904162663,19.2304056077656,18.975763109267,19.1716419542659,9907552.80393372,0.0,1.0
2012-02-23,39.62,39.62,38.93,39.03,3450000,19.4017995971396,19.4017995971396,19.0639085895165,19.1128783007662,7045171.21288852,0.0,1.0
2012-02-24,39.08,39.67,38.77,39.61,4027600,19.1373631563911,19.4262844527645,18.985557051517,19.3969026260146,8224675.81942893,0.0,1.0
2012-02-27,39.48,39.53,38.72,38.93,2534500,19.33324200139,19.3577268570148,18.9610721958921,19.0639085895165,5175648.24320752,0.0,1.0
2012-02-28,39.47,40.0,39.37,39.6,3007400,19.328345030265,19.5878844998885,19.2793753190153,19.3920056548896,6141347.21902636,0.0,1.0
2012-02-29,39.5,39.88,39.35,39.5,2759300,19.3430359436399,19.5291208463889,19.2695813767653,19.3430359436399,5634707.51528212,0.0,1.0
2012-03-01,39.78,39.84,39.34,39.44,2198800,19.4801511351391,19.509532961889,19.2646844056404,19.3136541168901,4490122.4530143,0.0,1.0
2012-03-02,39.63,39.99,39.41,39.78,1701700,19.4066965682646,19.5829875287636,19.2989632035152,19.4801511351391,3475005.1747746,0.0,1.0
2012-03-05,39.59,39.7,39.3,39.49,1468600,19.3871086837647,19.4409753661394,19.2450965211405,19.338138972515,2998996.65021683,0.0,1.0
2012-03-06,39.16,39.65,39.07,39.19,2092000,19.1765389253909,19.4164905105145,19.1324661852661,19.1912298387658,4272028.4572066,0.0,1.0
2012-03-07,39.43,39.51,38.8363,39.25,3186100,19.3087571457651,19.3479329147649,19.0180239700755,19.2206116655156,6506266.66706787,0.0,1.0
2012-03-08,39.05,39.69,38.92,39.69,2176900,19.1226722430162,19.4360783950144,19.0590116183915,19.4360783950144,4445400.93140203,0.0,1.0
2012-03-09,39.03,39.27,38.94,39.05,4460400,19.1128783007662,19.2304056077656,19.0688055606415,19.1226722430162,9108487.44288928,0.0,1.0
2012-03-12,39.88,40.01,39.07,39.13,3202500,19.5291208463889,19.5927814710135,19.1324661852661,19.161848012016,6539756.75631173,0.0,1.0
2012-03-13,40.83,40.92,40.04,40.11,2878500,19.9943331032612,20.038405843386,19.6074723843884,19.6417511822632,5878123.28588395,0.0,1.0
2012-03-14,40.58,41.08,40.47,40.77,2171500,19.8719088251369,20.1167573813855,19.8180421427622,19.9649512765114,4434373.70689491,0.0,1.0
2012-03-15,40.32,40.76,40.12,40.57,2580100,19.7445875758876,19.9600543053864,19.6466481533882,19.8670118540119,5268767.02793441,0.0,1.0
2012-03-16,40.21,40.65,40.2075,40.34,3711700,19.6907208935129,19.9061876230117,19.6894966507317,19.7543815181376,7579583.18576185,0.0,1.0
2012-03-19,40.66,40.88,40.13,40.31,3030900,19.9110845941367,20.0188179588861,19.6515451245132,19.7396906047627,6189336.0664185,0.0,1.0
2012-03-20,40.49,40.795,40.35,40.53,1773700,19.8278360850122,19.9771937043238,19.7592784892626,19.8474239695121,3622034.83486967,0.0,1.0
2012-03-21,40.44,40.65,40.265,40.49,1720000,19.8033512293873,19.9061876230117,19.7176542347003,19.8278360850122,3512375.21338211,0.0,1.0
2012-03-22,39.5,39.94,39.48,39.8,5110900,19.3430359436399,19.5585026731387,19.33324200139,19.4899450773891,10436859.5802759,0.0,1.0
2012-03-23,39.53,39.729,39.26,39.61,2549600,19.3577268570148,19.4551765824018,19.2255086366406,19.3969026260146,5206483.63025525,0.0,1.0
2012-03-26,39.69,39.96,39.43,39.93,2178200,19.4360783950144,19.5682966153886,19.3087571457651,19.5536057020137,4448055.6335982,0.0,1.0
2012-03-27,39.9,40.09,39.69,39.85,2938000,19.5389147886388,19.6319572400133,19.4360783950144,19.514429933014,5999626.96332362,0.0,1.0
2012-03-28,39.82,39.9097,39.35,39.8,2521900,19.499739019639,19.54366485063,19.2695813767653,19.4899450773891,5149918.0526909,0.0,1.0
2012-03-29,39.56,39.65,39.27,39.52,2028700,19.3724177703898,19.4164905105145,19.2304056077656,19.3528298858899,4142764.88103969,0.0,1.0
2012-03-30,39.46,39.82,39.37,39.75,2947700,19.32344805914,19.499739019639,19.2793753190153,19.4654602217642,6019435.12586422,0.0,1.0
2012-04-02,39.79,39.82,39.37,39.45,2432500,19.4850481062641,19.499739019639,19.2793753190153,19.3185510880151,4967356.22473952,0.0,1.0
2012-04-03,39.29,39.89,39.21,39.65,2037400,19.2401995500155,19.5340178175138,19.2010237810157,19.4164905105145,4160530.96496785,0.0,1.0
2012-04-04,38.83,39.09,38.72,39.0,2288700,19.0149388782668,19.1422601275161,18.9610721958921,19.0981873873913,4673705.32027187,0.0,1.0
2012-04-05,38.62,38.87,38.42,38.66,1882800,18.9121024846424,19.0345267627667,18.8141630621429,18.9316903691423,3844825.61148594,0.0,1.0
2012-04-09,38.34,38.52,38.12,38.17,2424900,18.7749872931432,18.8631327733927,18.6672539283938,18.6917387840186,4951836.42728503,0.0,1.0
2012-04-10,37.87,38.47,37.81,38.29,3634700,18.5448296502695,18.8386479177678,18.5154478235196,18.7505024375183,7422343.1326046,0.0,1.0
2012-04-11,38.5,38.53,38.03,38.21,2836900,18.8533388311427,18.8680297445176,18.623181188269,18.7113266685185,5793172.8156068,0.0,1.0
2012-04-12,39.08,39.08,38.33,38.52,2246300,19.1373631563911,19.1373631563911,18.7700903220182,18.8631327733927,4587121.18710478,0.0,1.0
2012-04-13,38.93,39.22,38.71,39.08,1984200,19.0639085895165,19.2059207521407,18.9561752247671,19.1373631563911,4051892.3827865,0.0,1.0
2012-04-16,39.33,39.58,39.1,39.13,1903900,19.2597874345154,19.3822117126397,19.147157098641,19.161848012016,3887913.47020825,0.0,1.0
2012-04-17,39.58,39.675,39.13,39.57,1774200,19.3822117126397,19.4287329383269,19.161848012016,19.3773147415147,3623055.87417589,0.0,1.0
2012-04-18,39.26,39.58,39.24,39.35,1631700,19.2255086366406,19.3822117126397,19.2157146943906,19.2695813767653,3332059.67190441,0.0,1.0
2012-04-19,39.07,39.408,38.87,39.37,1633000,19.1324661852661,19.2979838092902,19.0345267627667,19.2793753190153,3334714.37410057,0.0,1.0
2012-04-20,39.6,39.75,39.16,39.18,1762900,19.3920056548896,19.4654602217642,19.1765389253909,19.1863328676408,3599980.38585542,0.0,1.0
2012-04-23,39.48,39.545,39.23,39.31,2345600,19.33324200139,19.3650723137023,19.2108177232657,19.2499934922655,4789899.59331922,0.0,1.0
2012-04-24,40.04,40.1,39.57,39.57,2639200,19.6074723843884,19.6368542111383,19.3773147415147,19.3773147415147,5389453.8739291,0.0,1.0
2012-04-25,40.75,40.76,40.27,40.36,2780100,19.9551573342614,19.9600543053864,19.7201027202628,19.7641754603875,5677182.7504207,0.0,1.0
2012-04-26,41.36,41.37,40.61,40.71,2892000,20.2538725728847,20.2587695440097,19.8865997385118,19.9355694497616,5905691.34715178,0.0,1.0
2012-04-27,41.33,41.66,41.16,41.64,1988100,20.2391816595098,20.4007817066339,20.1559331503853,20.390987764384,4059856.48937498,0.0,1.0
2012-04-30,41.45,41.49,41.0,41.32,2469800,20.2979453130095,20.3175331975094,20.0775816123857,20.2342846883849,5043525.75698321,0.0,1.0
2012-05-01,41.5,41.9,41.09,41.26,2227400,20.3224301686344,20.5183090136332,20.1216543525105,20.204902861635,4548525.90132981,0.0,1.0
2012-05-02,41.47,41.62,41.16,41.36,1981300,20.3077392552594,20.381193822134,20.1559331503853,20.2538725728847,4045970.35481045,0.0,1.0
2012-05-03,40.77,41.14,40.765,40.97,1923000,20.20979983276,20.3932098386006,20.2073213191676,20.3089403764576,3879341.24280206,0.5,1.0
2012-05-04,40.71,40.78,40.42,40.6,2068300,20.1800576696507,20.2147568599449,20.0363038812892,20.125530370617,4172460.47451248,0.0,1.0
2012-05-07,41.14,41.35,40.62,40.64,1614300,20.3932098386006,20.4973074094831,20.1354444249868,20.1453584793565,3256588.95905115,0.0,1.0
2012-05-08,40.91,41.07,40.61,40.89,1714500,20.2791982133483,20.3585106483064,20.1304873978019,20.2692841589786,3458726.24065738,0.0,1.0
2012-05-09,41.04,41.38,40.47,40.53,2276900,20.3436395667518,20.5121784910377,20.0610890172136,20.0908311803228,4593277.21047114,0.0,1.0
2012-05-10,41.36,41.45,40.975,41.39,2421700,20.502264436668,20.5468776813319,20.3114188900501,20.5171355182226,4885387.77311167,0.0,1.0
2012-05-11,41.44,41.51,40.97,41.14,2239000,20.541920654147,20.5766198444412,20.3089403764576,20.3932098386006,4516820.09497339,0.0,1.0
2012-05-14,41.26,41.64,40.85,41.03,2989300,20.4526941648192,20.6410611978446,20.249456050239,20.3386825395669,6030428.9012523,0.0,1.0
2012-05-15,41.16,41.43,41.05,41.17,2740800,20.4031238929703,20.5369636269621,20.3485965939367,20.4080809201552,5529120.37351633,0.0,1.0
2012-05-16,40.87,41.35,40.83,41.21,2595600,20.2593701046088,20.4973074094831,20.2395419958693,20.4279090288948,5236202.87561988,0.0,1.0
2012-05-17,40.35,41.1,40.34,40.98,3176800,20.001604690995,20.3733817298611,19.9966476638101,20.3138974036425,6408679.80246156,0.0,1.0
2012-05-18,40.0,40.97,39.85,40.56,2518500,19.8281087395242,20.3089403764576,19.7537533317509,20.1057022618775,5080666.10504262,0.0,1.0
2012-05-21,40.67,40.74,40.042,40.1,2235400,20.1602295609112,20.1949287512053,19.8489282537007,19.877679011373,4509557.67767016,0.0,1.0
2012-05-22,40.82,41.06,40.59,40.83,2882200,20.2345849686844,20.3535536211215,20.1205733434321,20.2395419958693,5814371.98648159,0.0,1.0
2012-05-23,40.87,40.93,40.15,40.58,2165600,20.2593701046088,20.2891122677181,19.9024641472974,20.1156163162472,4368747.47551333,0.0,1.0
2012-05-24,41.3,41.33,40.73,41.04,1714000,20.4725222735587,20.4873933551133,20.1899717240205,20.3436395667518,3457717.57158748,0.0,1.0
2012-05-25,40.98,41.5,40.86,41.27,1211100,20.3138974036425,20.5716628172563,20.2544130774239,20.457651192004,2443198.22109078,0.0,1.0
2012-05-29,41.44,41.46,40.94,41.2,1497000,20.541920654147,20.5518347085168,20.294069294903,20.4229520017099,3019955.19525465,0.0,1.0
2012-05-30,40.57,41.3,40.55,41.15,1955000,20.1106592890624,20.4725222735587,20.1007452346926,20.3981668657855,3943896.0632751,0.0,1.0
2012-05-31,40.84,41.18,40.25,40.58,3383900,20.2444990230542,20.4130379473401,19.9520344191462,20.1156163162472,6826470.53121054,0.0,1.0
2012-06-01,39.61,40.26,39.55,40.01,2609100,19.6347846793138,19.9569914463311,19.6050425162045,19.833065766709,5263436.94050694,0.0,1.0
2012-06-04,39.32,39.725,39.07,39.65,2020500,19.4910308909522,19.6917904919399,19.3671052113302,19.6546127880533,4076031.71143088,0.0,1.0
2012-06-05,40.08,40.2,39.13,39.25,2021800,19.8677649570032,19.9272492832218,19.3968473744395,19.4563317006581,4078654.25101259,0.0,1.0
2012-06-06,41.04,41.04,40.09,40.33,2836700,20.3436395667518,20.3436395667518,19.8727219841881,19.9916906366252,5722583.10112147,0.0,1.0
2012-06-07,40.74,41.46,40.63,41.41,3985300,20.1949287512053,20.5518347085168,20.1404014521717,20.5270495725924,8039697.68847586,0.0,1.0
2012-06-08,41.71,41.71,40.68,40.68,1905600,20.6757603881388,20.6757603881388,20.1651865880961,20.1651865880961,3844239.55916984,0.0,1.0
2012-06-11,40.86,42.05,40.81,41.97,2711800,20.2544130774239,20.8442993124248,20.2296279414995,20.8046430949457,5470617.56746263,0.0,1.0
2012-06-12,41.22,41.24,40.62,40.95,2065300,20.4328660560796,20.4427801104494,20.1354444249868,20.2990263220879,4166408.46009314,0.0,1.0
2012-06-13,41.33,41.75,40.92,41.15,2115500,20.4873933551133,20.6955884968783,20.2841552405332,20.3981668657855,4267678.83471023,0.0,1.0
2012-06-14,42.55,42.72,41.27,41.45,3733700,21.0921506716688,21.1764201338118,20.457651192004,20.5468776813319,7532135.41250653,0.0,1.0
2012-06-15,42.88,43.02,42.57,42.83,4967700,21.2557325687699,21.3251309493582,21.1020647260386,21.2309474328455,10021530.6769983,0.0,1.0
2012-06-18,43.62,43.88,42.8,42.83,2692300,21.6225525804511,21.751435287258,21.2160763512908,21.2309474328455,5431279.47373686,0.0,1.0
2012-06-19,42.59,42.61,42.08,42.09,6819600,21.1119787804083,21.1218928347781,20.8591703939794,20.8641274211643,13757439.1780619,0.0,1.0
2012-06-20,42.76,43.02,42.56,42.69,3904700,21.1962482425513,21.3251309493582,21.0971076988537,21.1615490522571,7877100.23440937,0.0,1.0
2012-06-21,42.43,43.06,42.35,42.92,2739700,21.0326663454502,21.3449590580977,20.9930101279712,21.2755606775094,5526901.30156257,0.0,1.0
2012-06-22,42.45,42.82,42.23,42.76,3022100,21.04258039982,21.2259904056606,20.9335258017526,21.1962482425513,6096597.59223719,0.0,1.0
2012-06-25,42.56,42.72,42.0,42.13,2257000,21.0971076988537,21.1764201338118,20.8195141765004,20.8839555299038,4553132.18148947,0.0,1.0
2012-06-26,42.63,42.92,42.36,42.67,1858700,21.1318068891479,21.2755606775094,20.9979671551561,21.1516349978874,3749626.40041403,0.0,1.0
2012-06-27,42.85,43.03,42.6,43.03,1908200,21.2408614872152,21.3300879765431,21.1169358075932,21.3300879765431,3849484.63833328,0.0,1.0
2012-06-28,43.3,43.37,42.34,42.73,2103000,21.4639277105349,21.4986269008291,20.9880531007863,21.1813771609967,4242462.10796294,0.0,1.0
2012-06-29,44.15,44.15,43.69,43.99,2716400,21.8852750212498,21.8852750212498,21.6572517707453,21.8059625862917,5479897.32290562,0.0,1.0
2012-07-02,44.55,44.7,43.89,44.61,2919300,22.083556108645,22.1579115164182,21.7563923144429,22.1132982717543,5889215.23146753,0.0,1.0
2012-07-03,44.65,44.795,44.45,44.72,1012100,22.1331263804938,22.2050032746746,22.0339858367962,22.167825570788,2041747.93127404,0.0,1.0
2012-07-05,44.09,44.7,43.935,44.55,2063600,21.8555328581405,22.1579115164182,21.7786989367748,22.083556108645,4162978.9852555,0.0,1.0
2012-07-06,44.41,44.45,43.61,43.7,1515400,22.0141577280567,22.0339858367962,21.6175955532662,21.6622087979301,3057074.21702664,0.0,1.0
2012-07-09,44.57,44.585,44.18,44.5,1412700,22.0934701630148,22.1009057037921,21.9001461028044,22.0587709727206,2849893.59007097,0.0,1.0
2012-07-10,43.83,44.91,43.59,44.73,2050600,21.7266501513336,22.2620090873007,21.6076814988964,22.1727825979729,4136753.58943832,0.0,1.0
2012-07-11,44.26,44.365,43.61,43.93,1879400,21.9398023202835,21.9918511057247,21.6175955532662,21.7762204231824,3791385.29990753,0.0,1.0
2012-07-12,44.75,45.0,43.8,43.96,2927900,22.1826966523426,22.3066223319647,21.7117790697789,21.791091504737,5906564.33946967,0.0,1.0
2012-07-13,45.4,45.505,44.68,44.71,2778800,22.5049034193599,22.5569522048012,22.1479974620485,22.1628685436031,5605779.22282807,0.0,1.0
2012-07-16,45.42,45.76,45.22,45.22,1885100,22.5148174737297,22.6833563980156,22.4156769300321,22.4156769300321,3802884.12730429,0.0,1.0
2012-07-17,46.04,46.23,45.22,45.61,2724200,22.8221531591923,22.916336675705,22.4156769300321,22.6090009902424,5495632.56039593,0.0,1.0
2012-07-18,46.05,46.12,45.75,45.82,2236300,22.8271101863772,22.8618093766713,22.6783993708307,22.7130985611249,4511373.28199596,0.0,1.0
2012-07-19,45.63,46.1,45.23,46.06,1798100,22.6189150446122,22.8518953223016,22.4206339572169,22.8320672135621,3627375.7091432,0.0,1.0
2012-07-20,45.19,45.53,45.12,45.38,5114900,22.4008058484774,22.5693447727634,22.3661066581832,22.4949893649902,10318482.8511743,0.0,1.0
2012-07-23,45.5,45.68,44.67,44.67,1908100,22.5544736912087,22.6437001805366,22.1430404348636,22.1430404348636,3849282.9045193,0.0,1.0
2012-07-24,45.78,45.81,45.26,45.49,2162000,22.6932704523854,22.70814153394,22.4355050387716,22.5495166640238,4361485.05821011,0.0,1.0
2012-07-25,46.07,46.33,45.64,45.9,2204900,22.8370242407469,22.9659069475538,22.6238720717971,22.752754778604,4448028.8644068,0.0,1.0
2012-07-26,46.44,47.75,46.0,46.68,2214200,23.0204342465875,23.669804807807,22.8023250504528,23.1394028990247,4466790.10910678,0.0,1.0
2012-07-27,47.17,47.26,46.5,46.89,1878100,23.3822972310839,23.4269104757478,23.0501764096968,23.2435004699072,3788762.76032581,0.0,1.0
2012-07-30,47.14,47.51,46.96,47.13,1855400,23.3674261495292,23.5508361553698,23.2781996602014,23.3624691223443,3742969.18455275,0.0,1.0
2012-07-31,47.21,47.49,46.99,47.15,1944600,23.4021253398234,23.540922101,23.293070741756,23.3723831767141,3922915.74662136,0.0,1.0
2012-08-01,46.94,47.64,46.83,47.29,2499000,23.2682856058316,23.6152775087733,23.2137583067979,23.4417815573024,5041328.01131687,0.0,1.0
2012-08-02,46.3,46.43,45.95,46.355,2465300,23.1988872252433,23.2640244895906,23.023517667385,23.226445298621,4920209.70194629,0.5,1.0
2012-08-03,46.43,46.99,46.07,46.62,2285400,23.2640244895906,23.5446157821637,23.0836443729364,23.3592251067136,4561167.91174627,0.0,1.0
2012-08-06,46.28,46.9,46.24,46.56,1391300,23.1888661076514,23.4995207530002,23.1688238724676,23.3291617539379,2776736.20180825,0.0,1.0
2012-08-07,45.55,46.37,45.29,46.37,2483900,22.8230953155471,23.2339611368149,22.6928207868524,23.2339611368149,4957331.31004925,0.0,1.0
2012-08-08,45.5,45.66,45.17,45.54,2845900,22.7980425215673,22.8782114623025,22.632694081301,22.8180847567511,5679805.61828946,0.0,1.0
2012-08-09,45.57,45.93,45.47,45.56,1963000,22.833116433139,23.0134965497931,22.7830108451795,22.828105874343,3917726.70462848,0.0,1.0
2012-08-10,45.45,45.77,45.37,45.56,1457900,22.7729897275876,22.933327609058,22.73290525722,22.828105874343,2909655.5082414,0.0,1.0
2012-08-13,45.41,45.68,45.32,45.5,1436500,22.7529474924038,22.8882325798944,22.7078524632403,22.7980425215673,2866945.70106919,0.0,1.0
2012-08-14,45.4,45.72,45.33,45.56,1449600,22.7479369336079,22.9082748150782,22.7128630220362,22.828105874343,2893090.48957179,0.0,1.0
2012-08-15,45.3,45.63,45.27,45.34,1276800,22.6978313456484,22.8631797859147,22.6827996692605,22.7178735808322,2548218.77558311,0.0,1.0
2012-08-16,45.29,45.4693,45.0609,45.44,2066500,22.6928207868524,22.7826601060638,22.5780288848372,22.7679791687917,4124290.49165296,0.0,1.0
2012-08-17,44.99,45.44,44.86,45.44,2330200,22.542504022974,22.7679791687917,22.4773667586266,22.7679791687917,4650579.09685444,0.0,1.0
2012-08-20,45.2,45.27,44.89,44.97,1912500,22.6477257576889,22.6827996692605,22.4923984350145,22.5324829053821,3816939.54284359,0.0,1.0
2012-08-21,45.28,45.4777,45.11,45.32,1631700,22.6878102280565,22.7868689754524,22.6026307285253,22.7078524632403,3256523.00761196,0.0,1.0
2012-08-22,45.31,45.32,44.61,44.99,2365600,22.7028419044443,22.7078524632403,22.3521027887279,22.542504022974,4721229.89937297,0.0,1.0
2012-08-23,44.4,45.17,44.37,45.13,2638700,22.246881054013,22.632694081301,22.2318493776251,22.6126518461172,5266278.88716411,0.0,1.0
2012-08-24,44.83,44.92,44.26,44.35,936400,22.4623350822388,22.5074301114023,22.1767332308697,22.2218282600332,1868853.43159149,0.0,1.0
2012-08-27,45.0,45.09,44.75,44.88,959500,22.5475145817699,22.5926096109334,22.4222506118712,22.4873878762185,1914956.0739129,0.0,1.0
2012-08-28,45.25,45.3,44.68,44.96,1042000,22.6727785516686,22.6978313456484,22.3871767002995,22.5274723465861,2079608.36791792,0.0,1.0
2012-08-29,45.18,45.21,44.89,45.21,1345700,22.637704640097,22.6527363164848,22.4923984350145,22.6527363164848,2685728.38839457,0.0,1.0
2012-08-30,45.63,45.76,44.95,45.07,1861600,22.8631797859147,22.928317050262,22.5224617877902,22.5825884933415,3715354.06690595,0.0,1.0
2012-08-31,45.86,45.88,45.39,45.79,3297900,22.9784226382215,22.9884437558134,22.7429263748119,22.9433487266499,6581900.61089876,0.0,1.0
2012-09-04,46.3,46.34,45.58,45.77,1935000,23.1988872252433,23.2189294604271,22.8381269919349,22.933327609058,3861844.71393586,0.0,1.0
2012-09-05,46.42,46.64,46.14,46.41,1883100,23.2590139307946,23.3692462243055,23.1187182845081,23.2540033719987,3758263.45261635,0.0,1.0
2012-09-06,47.03,47.06,46.48,46.8,2686900,23.5646580173475,23.5796896937354,23.2890772835703,23.4494151650407,5362475.74257069,0.0,1.0
2012-09-07,46.64,47.15,46.551,47.07,1602400,23.3692462243055,23.6247847228989,23.3246522510216,23.5847002525313,3198046.49592291,0.0,1.0
2012-09-10,46.28,46.71,46.19,46.6,1798900,23.1888661076514,23.4043201358772,23.1437710784878,23.3492039891217,3590218.32346213,0.0,1.0
2012-09-11,46.73,46.78,46.2,46.23,1855400,23.4143412534691,23.4393940474488,23.1487816372838,23.1638133136716,3702980.19753829,0.0,1.0
2012-09-12,46.72,46.9,46.44,46.73,2525300,23.4093306946731,23.4995207530002,23.2690350483865,23.4143412534691,5039956.82485904,0.0,1.0
2012-09-13,47.0,47.1,46.59,46.68,2829100,23.5496263409597,23.5997319289192,23.3441934303258,23.3892884594893,5646276.42387388,0.0,1.0
2012-09-14,46.42,47.26,46.32,47.16,3366800,23.2590139307946,23.6799008696543,23.2089083428352,23.6297952816949,6719410.22371024,0.0,1.0
2012-09-17,46.4,46.81,46.33,46.34,2559000,23.2489928132027,23.4544257238366,23.2139189016311,23.2189294604271,5107214.79222837,0.0,1.0
2012-09-18,45.3,46.16,45.21,46.16,4947200,22.6978313456484,23.1287394021,22.6527363164848,23.1287394021,9873549.44123178,0.0,1.0
2012-09-19,45.17,45.48,45.13,45.47,2326600,22.632694081301,22.7880214039754,22.6126518461172,22.7830108451795,4643394.26947969,0.0,1.0
2012-09-20,45.07,45.28,44.77,44.9,2966100,22.5825884933415,22.6878102280565,22.4322717294631,22.4974089938104,5919699.02119132,0.0,1.0
2012-09-21,44.93,45.28,44.93,45.22,4773400,22.5124406701983,22.6878102280565,22.5124406701983,22.6577468752808,9526681.94186121,0.0,1.0
2012-09-24,44.94,45.21,44.81,44.96,2126200,22.5174512289942,22.6527363164848,22.4523139646469,22.5274723465861,4243438.87895113,0.0,1.0
2012-09-25,44.22,45.16,44.21,45.07,2534100,22.1566909956859,22.6276835225051,22.1516804368899,22.5825884933415,5057519.73621958,0.0,1.0
2012-09-26,44.325,44.92,44.27,44.31,2188000,22.2093018630434,22.5074301114023,22.1817437896656,22.2017860248494,4366778.41555125,0.0,1.0
2012-09-27,44.48,44.8,44.37,44.42,1930500,22.2869655243806,22.4473034058509,22.2318493776251,22.2569021716049,3852863.67971741,0.0,1.0
2012-09-28,44.48,44.71,44.12,44.38,2473700,22.2869655243806,22.4022083766874,22.1065854077264,22.2368599364211,4936974.29915408,0.0,1.0
2012-10-01,44.35,44.76,43.93,44.69,1961600,22.2218282600332,22.4272611706671,22.0113847906034,22.3921872590955,3914932.60509385,0.0,1.0
2012-10-02,44.9,44.925,44.5013,44.54,1842200,22.4974089938104,22.5099353908003,22.2976380146159,22.3170288771563,3676635.8304975,0.0,1.0
2012-10-03,45.31,45.59,44.97,45.0,1900500,22.7028419044443,22.8431375507309,22.5324829053821,22.5475145817699,3792990.11826105,0.0,1.0
2012-10-04,45.26,45.56,45.1,45.45,1793500,22.6777891104646,22.828105874343,22.5976201697294,22.7729897275876,3579441.08239998,0.0,1.0
2012-10-05,45.51,45.64,45.1,45.48,1388100,22.8030530803633,22.8681903447106,22.5976201697294,22.7880214039754,2770349.68858624,0.0,1.0
2012-10-08,45.43,45.6,45.15,45.42,855500,22.7629686099957,22.8481481095268,22.6226729637091,22.7579580511998,1707394.39419749,0.0,1.0
2012-10-09,45.43,45.66,45.35,45.46,1429300,22.7629686099957,22.8782114623025,22.7228841396281,22.7780002863835,2852576.04631966,0.0,1.0
2012-10-10,45.5,45.71,45.3,45.3,1852700,22.7980425215673,22.9032642562823,22.6978313456484,22.6978313456484,3697591.57700723,0.0,1.0
2012-10-11,45.27,45.73,45.2,45.73,1941400,22.6827996692605,22.9132853738742,22.6477257576889,22.9132853738742,3874617.7403799,0.0,1.0
2012-10-12,45.18,45.58,45.14,45.32,1310800,22.637704640097,22.8381269919349,22.6176624049132,22.7078524632403,2616075.47856699,0.0,1.0
2012-10-15,45.52,45.56,44.92,45.18,1529100,22.8080636391592,22.828105874343,22.5074301114023,22.637704640097,3051755.42743119,0.0,1.0
2012-10-16,45.92,45.96,45.46,45.7,1651100,23.0084859909972,23.028528226181,22.7780002863835,22.8982536974863,3295241.24402042,0.0,1.0
2012-10-17,44.69,44.86,44.34,44.45,16995400,22.3921872590955,22.4773667586266,22.2168177012373,22.2719338479927,33919170.8791864,0.0,1.0
2012-10-18,45.425,45.49,44.76,44.83,7132200,22.7604633305977,22.7930319627714,22.4272611706671,22.4623350822388,14234340.5006374,0.0,1.0
2012-10-19,45.08,45.62,45.08,45.37,4170200,22.5875990521375,22.8581692271187,22.5875990521375,22.73290525722,8322824.19951181,0.0,1.0
2012-10-22,44.91,45.17,44.63,45.17,3054800,22.5024195526064,22.632694081301,22.3621239063198,22.632694081301,6096725.18456396,0.0,1.0
2012-10-23,44.59,44.7,44.309,44.55,3371600,22.342081671136,22.3971978178914,22.2012849689698,22.3220394359522,6728989.99354324,0.0,1.0
2012-10-24,44.8,45.0,44.59,44.75,3220500,22.4473034058509,22.5475145817699,22.342081671136,22.4222506118712,6427426.82234133,0.0,1.0
2012-10-25,44.29,45.23,44.07,45.03,2999000,22.1917649072575,22.6627574340767,22.0815326137467,22.5625462581577,5985360.36025513,0.0,1.0
2012-10-26,44.02,44.4194,43.67,44.28,3236300,22.0564798197669,22.2566015380771,21.8811102619087,22.1867543484616,6458960.23137502,0.0,1.0
2012-10-31,44.35,44.73,44.07,44.33,4529000,22.2218282600332,22.4122294942793,22.0815326137467,22.2118071424413,9038911.99453001,0.0,1.0
2012-11-01,43.42,44.22,43.31,44.22,3787900,22.0063742318074,22.4118348348808,21.9506233988848,22.4118348348808,7473771.74756388,0.5,1.0
2012-11-02,43.89,44.13,43.59,43.76,2806900,22.244582336113,22.366220517035,22.0925346099605,22.1786949881136,5538195.28452099,0.0,1.0
2012-11-05,43.49,43.83,43.35,43.71,2699600,22.0418520345763,22.2141727908825,21.9708964290385,22.1533537004215,5326485.44304852,0.0,1.0
2012-11-06,43.98,44.09,43.68,43.72,2249600,22.2901966539588,22.3459474868814,22.1381489278063,22.1584219579599,4438606.33156094,0.0,1.0
2012-11-07,44.33,44.63,43.65,43.65,3745300,22.4675856678034,22.6196333939559,22.122944155191,22.122944155191,7389719.19167638,0.0,1.0
2012-11-08,43.97,44.28,43.95,44.27,3369600,22.2851283964204,22.4422443801113,22.2749918813435,22.4371761225729,6648438.78681887,0.0,1.0
2012-11-09,44.15,44.42,43.69,43.95,1919700,22.3763570321119,22.5131999856491,22.1432171853447,22.2749918813435,3787692.28960594,0.0,1.0
2012-11-12,44.36,44.49,43.99,44.22,1223300,22.4827904404186,22.5486777884181,22.2952649114972,22.4118348348808,2413650.03796164,0.0,1.0
2012-11-13,44.75,44.97,44.11,44.16,2193100,22.6804524844169,22.7919541502621,22.3560840019582,22.3814252896503,4327128.17645195,0.0,1.0
2012-11-14,43.86,44.82,43.75,44.75,3301000,22.2293775634978,22.7159302871858,22.1736267305752,22.6804524844169,6513086.54893433,0.0,1.0
2012-11-15,43.78,44.17,43.55,43.91,2134000,22.1888315031904,22.3864935471887,22.0722615798068,22.2547188511899,4210520.05314326,0.0,1.0
2012-11-16,44.56,44.73,43.8365,43.93,3134700,22.584155591187,22.6703159693401,22.2174671582825,22.2648553662667,6184965.89062237,0.0,1.0
2012-11-19,45.29,45.37,44.88,44.99,2534300,22.9541383914914,22.9946844517988,22.7463398324163,22.8020906653389,5000337.84942875,0.0,1.0
2012-11-20,45.63,45.64,45.17,45.4,2794600,23.1264591477976,23.131527405336,22.8933193010304,23.009889224414,5513926.588807,0.0,1.0
2012-11-21,45.37,45.73,45.11,45.64,2262600,22.9946844517988,23.1771417231818,22.8629097557999,23.131527405336,4464256.17255947,0.0,1.0
2012-11-23,45.69,45.72,45.33,45.52,623700,23.1568686930281,23.1720734656434,22.9744114216451,23.070708314875,1230600.44852177,0.0,1.0
2012-11-26,45.79,46.155,45.36,45.53,2342100,23.2075512684123,23.3925426685645,22.9896161942604,23.0757765724134,4621114.81558894,0.0,1.0
2012-11-27,45.1,45.53,44.6,45.47,3757300,22.8578414982615,23.0757765724134,22.6044286213407,23.0453670271829,7413395.96798272,0.0,1.0
2012-11-28,44.97,45.06,44.56,45.06,2922700,22.7919541502621,22.8375684681078,22.584155591187,22.8375684681078,5766676.17587712,0.0,1.0
2012-11-29,44.97,45.12,44.38,45.1,3086000,22.7919541502621,22.8679780133383,22.4929269554955,22.8578414982615,6088877.64011249,0.0,1.0
2012-11-30,45.05,45.41,44.91,45.11,3452100,22.8325002105694,23.0149574819524,22.7615446050316,22.8629097557999,6811216.62392494,0.0,1.0
2012-12-03,44.97,45.46,44.83,45.23,2409800,22.7919541502621,23.0402987696445,22.7209985447242,22.9237288462609,4754691.29525051,0.0,1.0
2012-12-04,45.0,45.13,44.71,45.02,3464000,22.8071589228773,22.8730462708768,22.6601794542632,22.8172954379542,6834696.09376206,0.0,1.0
2012-12-05,44.82,45.09,44.66,45.0,2265200,22.7159302871858,22.8527732407231,22.6348381665711,22.8071589228773,4469386.14075918,0.0,1.0
2012-12-06,45.04,45.25,44.89,44.99,2131000,22.827431953031,22.9338653613378,22.7514080899547,22.8020906653389,4204600.85906667,0.0,1.0
2012-12-07,45.37,45.405,44.99,45.11,1608900,22.9946844517988,23.0124233531832,22.8020906653389,22.8629097557999,3174463.78327187,0.0,1.0
2012-12-10,45.37,45.584,45.2,45.34,1635400,22.9946844517988,23.1031451631209,22.9085240736457,22.9794796791835,3226749.99761502,0.0,1.0
2012-12-11,45.4,45.63,45.265,45.53,2032500,23.009889224414,23.1264591477976,22.9414677476454,23.0757765724134,4010253.9868855,0.0,1.0
2012-12-12,45.21,45.44,44.97,45.44,1816700,22.9135923311841,23.0301622545677,22.7919541502621,23.0301622545677,3584466.62630991,0.0,1.0
2012-12-13,44.49,45.36,44.27,45.18,2358400,22.5486777884181,22.9896161942604,22.4371761225729,22.8983875585688,4653275.77007171,0.0,1.0
2012-12-14,44.19,44.65,44.09,44.64,2641800,22.3966300622655,22.6297699090327,22.3459474868814,22.6247016514943,5212442.30383967,0.0,1.0
2012-12-17,44.14,44.58,43.9,44.58,3184700,22.3712887745735,22.5942921062638,22.2496505936514,22.5942921062638,6283619.12523209,0.0,1.0
2012-12-18,44.71,44.72,44.12,44.23,2972900,22.6601794542632,22.6652477118017,22.3611522594966,22.4169030924192,5865724.0234253,0.0,1.0
2012-12-19,44.51,44.97,44.51,44.82,2081700,22.5588143034949,22.7919541502621,22.5588143034949,22.7159302871858,4107328.76974147,0.0,1.0
2012-12-20,45.0,45.045,44.55,44.59,2475400,22.8071589228773,22.8299660818002,22.5790873336486,22.5993603638022,4884124.33905849,0.0,1.0
2012-12-21,44.78,45.04,44.59,44.99,5184400,22.6956572570322,22.827431953031,22.5993603638022,22.8020906653389,10229156.5902136,0.0,1.0
2012-12-24,45.12,45.29,44.58,44.65,1061500,22.8679780133383,22.9541383914914,22.5942921062638,22.6297699090327,2094408.17076456,0.0,1.0
2012-12-26,44.94,45.26,44.77,45.2,1644400,22.7767493776468,22.9389336188762,22.6905889994937,22.9085240736457,3244507.57984478,0.0,1.0
2012-12-27,45.14,45.21,44.59,44.92,1563400,22.8781145284152,22.9135923311841,22.5993603638022,22.76661286257,3084689.33977701,0.0,1.0
2012-12-28,44.84,45.2,44.74,44.86,1543000,22.7260668022627,22.9085240736457,22.6753842268785,22.7362033173395,3044438.82005624,0.0,1.0
2012-12-31,45.16,45.18,44.6,44.7,2083800,22.888251043492,22.8983875585688,22.6044286213407,22.6551111967248,4111472.20559508,0.0,1.0
2013-01-02,45.54,45.84,45.25,45.75,2392400,23.0808448299519,23.2328925561044,22.9338653613378,23.1872782382586,4720359.96960632,0.0,1.0
2013-01-03,45.6,45.68,45.215,45.56,2703800,23.1112543751824,23.1518004354897,22.9161264599533,23.0909813450287,5334772.31475572,0.0,1.0
2013-01-04,45.78,45.82,45.45,45.6,1730100,23.2024830108739,23.2227560410275,23.0352305121061,23.1112543751824,3413599.22396585,0.0,1.0
2013-01-07,45.5,45.91,45.455,45.6,1184900,23.0605717997982,23.2683703588733,23.0377646408753,23.1112543751824,2337884.35378137,0.0,1.0
2013-01-08,45.68,45.76,45.41,45.44,1448200,23.1518004354897,23.192346495797,23.0149574819524,23.0301622545677,2857392.2872362,0.0,1.0
2013-01-09,45.58,45.84,45.57,45.84,1367600,23.1011178601055,23.2328925561044,23.0960496025671,23.2328925561044,2698363.27304532,0.0,1.0
2013-01-10,45.95,46.07,45.59,45.74,2570400,23.288643389027,23.349462479488,23.106186117644,23.1822099807202,5071565.48481696,0.0,1.0
2013-01-11,46.0,46.0,45.61,45.89,1397700,23.3139846767191,23.3139846767191,23.1163226327208,23.2582338437965,2757752.52028037,0.0,1.0
2013-01-14,46.12,46.12,45.93,45.96,956400,23.3748037671801,23.3748037671801,23.2785068739501,23.2937116465654,1887039.0716149,0.0,1.0
2013-01-15,46.16,46.21,45.705,45.98,1927200,23.3950767973337,23.4204180850258,23.1644710793357,23.3038481616422,3802490.27479741,0.0,1.0
2013-01-16,45.97,46.1,45.75,45.95,1361500,23.2987799041038,23.3646672521032,23.1872782382586,23.288643389027,2686327.57842293,0.0,1.0
2013-01-17,46.25,46.39,45.97,46.1,1958400,23.4406911151795,23.5116467207173,23.2987799041038,23.3646672521032,3864049.89319388,0.0,1.0
2013-01-18,46.48,46.5,46.0,46.32,2552100,23.5572610385631,23.5673975536399,23.3139846767191,23.4761689179484,5035458.4009498,0.0,1.0
2013-01-22,46.6,46.74,46.3,46.35,1702400,23.6180801290241,23.6890357345619,23.4660324028716,23.4913736905637,3358945.33199206,0.0,1.0
2013-01-23,46.46,46.56,46.25,46.43,1322200,23.5471245234862,23.5978070988704,23.4406911151795,23.531919750871,2608786.13601969,0.0,1.0
2013-01-24,46.51,46.585,46.35,46.56,1706600,23.5724658111783,23.6104777427165,23.4913736905637,23.5978070988704,3367232.20369929,0.0,1.0
2013-01-25,47.0,47.01,46.477,46.67,1882700,23.8208104305608,23.8258786880992,23.5557405613016,23.653557931793,3714688.89599474,0.0,1.0
2013-01-28,46.92,47.12,46.67,47.1,1764300,23.7802643702534,23.8816295210218,23.653557931793,23.8714930059449,3481078.03643892,0.0,1.0
2013-01-29,47.29,47.35,46.82,46.82,1889100,23.9677898991749,23.9981994444054,23.7295817948693,23.7295817948693,3727316.51002479,0.0,1.0
2013-01-30,47.02,47.26,46.8,47.19,2084700,23.8309469456376,23.9525851265596,23.7194452797924,23.9171073237907,4113247.96381806,0.0,1.0
2013-01-31,46.39,46.51,46.15,46.49,2961700,23.7777302414842,23.8392376273212,23.6547154698102,23.8289863963484,5778232.89290643,0.525,1.0
2013-02-01,46.69,46.87,46.4,46.59,2369000,23.9314987060767,24.0237597848322,23.7828558569706,23.8802425512126,4621883.95964997,0.0,1.0
2013-02-04,46.7,46.85,46.38,46.4,2771700,23.9366243215631,24.0135085538594,23.7726046259978,23.7828558569706,5407545.70323421,0.0,1.0
2013-02-05,46.51,46.909,46.4,46.77,2554400,23.8392376273212,24.0437496852292,23.7828558569706,23.972503629968,4983596.61736171,0.0,1.0
2013-02-06,46.55,46.55,46.1,46.21,2058200,23.8597400892669,23.8597400892669,23.6290873923782,23.6854691627287,4015517.75675457,0.0,1.0
2013-02-07,46.47,46.77,46.26,46.61,1685800,23.8187351653756,23.972503629968,23.7110972401608,23.8904937821854,3288970.86499701,0.0,1.0
2013-02-08,46.7,46.74,46.44,46.44,3110700,23.9366243215631,23.9571267835088,23.8033583189163,23.8033583189163,6068929.68901781,0.0,1.0
2013-02-11,46.91,47.03,46.74,46.79,1675300,24.0442622467779,24.1057696326149,23.9571267835088,23.9827548609409,3268485.52030459,0.0,1.0
2013-02-12,47.08,47.08,46.36,46.97,1910700,24.1313977100469,24.1313977100469,23.762353395025,24.0750159396964,3727747.4384564,0.0,1.0
2013-02-13,47.26,47.43,47.115,47.28,1768500,24.2236587888024,24.3107942520715,24.1493373642494,24.2339100197753,3450317.34176487,0.0,1.0
2013-02-14,47.15,47.3,47.02,47.09,1655100,24.1672770184519,24.2441612507481,24.1006440171284,24.1365233255334,3229075.61908681,0.0,1.0
2013-02-15,47.8,47.84,47.13,47.27,4643100,24.5004420250689,24.5209444870146,24.157025787479,24.2287844042888,9058619.42298471,0.0,1.0
2013-02-19,48.25,48.25,47.71,47.89,2209300,24.7310947219576,24.7310947219576,24.4543114856912,24.5465725644466,4310311.62180443,0.0,1.0
2013-02-20,47.98,48.63,47.97,48.28,2133600,24.5927031038244,24.9258681104414,24.587577488338,24.7464715684169,4162622.04149817,0.0,1.0
2013-02-21,48.15,48.25,47.76,47.99,2371300,24.6798385670935,24.7310947219576,24.4799395631232,24.5978287193108,4626371.22563021,0.0,1.0
2013-02-22,48.61,48.63,48.19,48.19,1806700,24.9156168794686,24.9258681104414,24.7003410290391,24.7003410290391,3524844.97674107,0.0,1.0
2013-02-25,47.64,48.84,47.64,48.79,1768000,24.4184321772862,25.0335060356562,24.4184321772862,25.0078779582241,3449341.84916047,0.0,1.0
2013-02-26,48.26,48.32,47.66,47.82,2244500,24.736220337444,24.7669740303625,24.4286834082591,24.5106932560417,4378986.30115423,0.0,1.0
2013-02-27,48.76,48.94,48.07,48.2,1459700,24.9925011117648,25.0847621905203,24.6388336432021,24.7054666445255,2847853.10928707,0.0,1.0
2013-02-28,48.88,49.18,48.63,48.65,4181200,25.0540084976018,25.2077769621943,24.9258681104414,24.9361193414143,8157459.35503946,0.0,1.0
2013-03-01,48.9,49.15,48.56,48.82,2482800,25.0642597285747,25.1924001157351,24.8899888020365,25.0232548046833,4843906.07641154,0.0,1.0
2013-03-04,49.46,49.73,48.89,48.92,1922100,25.351294195814,25.4896858139472,25.0591341130883,25.0745109595475,3749988.66983672,0.0,1.0
2013-03-05,49.63,49.74,49.34,49.72,1301400,25.438429659083,25.4948114294336,25.289786809977,25.4845601984608,2539012.15073385,0.0,1.0
2013-03-06,49.46,49.79,49.3,49.7,1317800,25.351294195814,25.5204395068657,25.2692843480313,25.474308967488,2571008.30815818,0.0,1.0
2013-03-07,49.11,49.66,49.04,49.51,2097900,25.1718976537894,25.4538065055423,25.1360183453845,25.376922273246,4092971.86954397,0.0,1.0
2013-03-08,48.92,49.2,48.69,49.19,1832200,25.0745109595475,25.2180281931672,24.9566218033599,25.2129025776807,3574595.0995655,0.0,1.0
2013-03-11,48.89,49.02,48.76,48.95,1782200,25.0591341130883,25.1257671144117,24.9925011117648,25.0898878060068,3477045.83912544,0.0,1.0
2013-03-12,49.04,49.37,48.75,49.29,2398500,25.1360183453845,25.3051636564362,24.9873754962784,25.2641587325449,4679438.0233096,0.0,1.0
2013-03-13,48.76,49.14,48.69,49.05,1655400,24.9925011117648,25.1872745002487,24.9566218033599,25.1411439608709,3229660.91464946,0.0,1.0
2013-03-14,48.9,49.35,48.73,48.77,2332900,25.0642597285747,25.2949124254634,24.9771242653056,24.9976267272513,4551453.39361224,0.0,1.0
2013-03-15,48.68,48.86,48.5,48.62,3838500,24.9514961878735,25.043757266629,24.859235109118,24.920742494955,7488856.7239833,0.0,1.0
2013-03-18,48.32,48.71,48.26,48.49,3787000,24.7669740303625,24.9668730343328,24.736220337444,24.8541094936316,7388380.98573004,0.0,1.0
2013-03-19,48.24,48.51,48.14,48.32,2090900,24.7259691064712,24.8643607246044,24.674712951607,24.7669740303625,4079314.97308237,0.0,1.0
2013-03-20,48.49,48.67,48.41,48.47,1975000,24.8541094936316,24.9463705723871,24.8131045697403,24.8438582626588,3853195.78738231,0.0,1.0
2013-03-21,48.46,48.77,48.33,48.47,2035700,24.8387326471724,24.9976267272513,24.772099645849,24.8438582626588,3971620.58955654,0.0,1.0
2013-03-22,48.91,49.01,48.54,48.54,1437000,25.0693853440611,25.1206414989252,24.8797375710637,24.8797375710637,2803565.74504728,0.0,1.0
2013-03-25,48.96,49.215,48.845,49.17,1414000,25.0950134214932,25.2257166163968,25.0360688433994,25.2026513467079,2758693.08524485,0.0,1.0
2013-03-26,49.37,49.54,49.0,49.19,4357900,25.3051636564362,25.3922991197053,25.1155158834388,25.2129025776807,8502198.44143463,0.0,1.0
2013-03-27,49.41,49.48,49.11,49.11,2530200,25.3256661183819,25.3615454267868,25.1718976537894,25.1718976537894,4936382.77530872,0.0,1.0
2013-03-28,49.86,49.91,49.335,49.52,2870500,25.5563188152706,25.5819468927027,25.2872240022338,25.3820478887325,5600303.04186376,0.0,1.0
2013-04-01,50.26,50.26,49.63,49.89,2209100,25.7613434347273,25.7613434347273,25.438429659083,25.5716956617299,4309921.42476266,0.0,1.0
2013-04-02,50.47,50.68,50.36,50.53,2528600,25.868981359942,25.9766192851567,25.8125995895914,25.8997350528605,4933261.19897464,0.0,1.0
2013-04-03,50.29,50.57,50.01,50.5,2301000,25.7767202811865,25.9202375148062,25.6332030475669,25.8843582064012,4489216.96545149,0.0,1.0
2013-04-04,50.9,50.96,50.38,50.44,2290600,26.0893828258579,26.1201365187764,25.8228508205642,25.8536045134827,4468926.71927996,0.0,1.0
2013-04-05,51.15,51.17,50.3,50.32,2078700,26.2175232130183,26.2277744439911,25.7818458966729,25.7920971276458,4055512.95353499,0.0,1.0
2013-04-08,51.58,51.59,50.945,51.15,1652900,26.4379246789342,26.4430502944206,26.1124480955468,26.2175232130183,3224783.45162745,0.0,1.0
2013-04-09,51.7,51.88,51.33,51.62,1677600,26.4994320647712,26.5916931435267,26.3097842917738,26.4584271408798,3272972.78628484,0.0,1.0
2013-04-10,51.93,52.055,51.44,51.68,1893200,26.6173212209587,26.6813914145389,26.3661660621244,26.4891808337983,3693605.19730238,0.0,1.0
2013-04-11,51.46,52.09,51.3,52.03,3115200,26.3764172930972,26.6993310687414,26.2944074453145,26.6685773758229,6077709.1224574,0.0,1.0
2013-04-12,52.02,52.02,51.19,51.36,2053700,26.6634517603365,26.6634517603365,26.2380256749639,26.325161138233,4006738.32331496,0.0,1.0
2013-04-15,51.2,51.94,51.16,51.75,3091100,26.2431512904504,26.6224468364452,26.2226488285047,26.5250601422033,6030690.37892529,0.0,1.0
2013-04-16,52.48,52.48,50.83,51.23,2187700,26.8992300727116,26.8992300727116,26.053503517453,26.2585281369096,4268170.34129432,0.0,1.0
2013-04-17,51.95,52.26,51.52,52.26,1819600,26.6275724519316,26.7864665320105,26.4071709860157,26.7864665320105,3550012.68593461,0.0,1.0
2013-04-18,51.55,51.97,51.17,51.9,2991300,26.4225478324749,26.6378236829044,26.2277744439911,26.6019443744995,5835982.05508695,0.0,1.0
2013-04-19,52.71,52.74,51.56,51.68,2079300,27.0171192288992,27.0324960753584,26.4276734479613,26.4891808337983,4056683.54466027,0.0,1.0
2013-04-22,52.72,52.82,52.28,52.75,1284600,27.0222448443856,27.0735009992498,26.7967177629833,27.0376216908449,2506235.59922598,0.0,1.0
2013-04-23,53.05,53.205,52.64,52.91,1943500,27.1913901554373,27.2708371954768,26.9812399204943,27.1196315386275,3791739.75330508,0.0,1.0
2013-04-24,53.3,53.3,52.79,53.14,1515800,27.3195305425977,27.3195305425977,27.0581241527905,27.2375206948151,2957303.37950082,0.0,1.0
2013-04-25,52.91,53.3,52.68,53.28,2011700,27.1196315386275,27.3195305425977,27.0017423824399,27.3092793116249,3924796.94454532,0.0,1.0
2013-04-26,52.77,53.18,52.6765,53.01,1443300,27.0478729218177,27.2580231567608,26.9999484170197,27.1708876934917,2815856.95186273,0.0,1.0
2013-04-29,53.07,53.145,52.79,52.9,989600,27.2016413864102,27.2400835025583,27.0581241527905,27.1145059231411,1930694.96262964,0.0,1.0
2013-04-30,53.3,53.96,52.9,53.02,1988900,27.3195305425977,27.6578211647012,27.1145059231411,27.1760133089781,3880314.48178465,0.0,1.0
2013-05-01,53.31,53.66,53.12,53.25,1841800,27.3246561580842,27.5040527001087,27.2272694638423,27.2939024651657,3593324.55756999,0.0,1.0
2013-05-02,53.06,53.24,52.59,52.75,2602100,27.4656105839606,27.5587845361866,27.2223230420371,27.3051443329047,5026919.95788467,0.525,1.0
2013-05-03,53.47,53.65,53.2,53.38,2734900,27.6778401418088,27.7710140940348,27.5380792134697,27.6312531656958,5283472.34649659,0.0,1.0
2013-05-06,53.63,53.66,53.35,53.43,2006100,27.7606614326764,27.776190424714,27.6157241736581,27.6571348190919,3875525.20176489,0.0,1.0
2013-05-07,53.94,54.05,53.5,53.66,2372700,27.9211276837323,27.9780673212037,27.6933691338464,27.776190424714,4583748.88900233,0.0,1.0
2013-05-08,52.53,53.71,52.42,53.65,3808100,27.1912650579618,27.8020720781101,27.1343254204903,27.7710140940348,7356755.65567064,0.0,1.0
2013-05-09,51.76,52.6675,51.69,52.6,3707600,26.7926875956615,27.2624396048011,26.756453280907,27.2274993727163,7162602.68085516,0.0,1.0
2013-05-10,51.96,52.108,51.63,51.93,2888000,26.896214209246,26.9728239032985,26.7253952968316,26.8806852172083,5579241.70415085,0.0,1.0
2013-05-13,52.12,52.12,51.79,51.99,2480700,26.9790355001136,26.9790355001136,26.8082165876992,26.9117432012837,4792390.89178913,0.0,1.0
2013-05-14,53.46,53.49,52.225,52.25,2672000,27.6726638111295,27.6881928031672,27.0333869722454,27.0463277989435,5161957.69857725,0.0,1.0
2013-05-15,54.35,54.35,53.14,53.54,2464500,28.1333572415805,28.1333572415805,27.5070212293944,27.7140744565633,4761094.5913711,0.0,1.0
2013-05-16,54.15,54.55,53.83,54.18,2244300,28.029830627996,28.2368838551649,27.8641880462608,28.0453596200337,4335696.73013357,0.0,1.0
2013-05-17,54.38,54.5,54.03,54.11,2674100,28.1488862336181,28.2110022017688,27.9677146598453,28.0091253052791,5166014.62640921,0.0,1.0
2013-05-20,54.71,54.805,54.31,54.39,1496000,28.3197051460325,28.3688802874851,28.1126519188636,28.1540625642973,2890078.11267648,0.0,1.0
2013-05-21,55.28,55.34,54.79,54.83,2632500,28.6147559947483,28.6458139788236,28.3611157914663,28.3818211141832,5085648.81792836,0.0,1.0
2013-05-22,54.18,56.06,53.865,55.3,3545400,28.0453596200337,29.0185097877277,27.8823052036381,28.6251086561067,6849253.3025957,0.0,1.0
2013-05-23,51.88,53.85,51.72,53.83,4194100,26.8548035638122,27.8745407076193,26.7719822729446,27.8641880462608,8102457.62859387,0.0,1.0
2013-05-24,50.83,51.6,50.44,51.54,3322100,26.3112888424937,26.709866304794,26.109411946004,26.6788083207186,6417866.64313004,0.0,1.0
2013-05-28,49.56,51.49,49.2,51.43,3913800,25.6538948462323,26.6529266673225,25.4675469417803,26.6218686832472,7560954.35654627,0.0,1.0
2013-05-29,47.87,49.23,47.77,49.22,5054500,24.7790949614435,25.483075933818,24.7273316546513,25.4778996031387,9764638.91746209,0.0,1.0
2013-05-30,47.89,48.57,47.72,48.21,3149700,24.789447622802,25.1414381089892,24.7014500012552,24.9550902045371,6084812.18682961,0.0,1.0
2013-05-31,47.38,48.41,47.21,47.75,6005400,24.5254547581616,25.0586168181216,24.4374571366148,24.7169789932929,11601654.477184,0.0,1.0
2013-06-03,48.03,48.15,46.754,47.32,4386300,24.8619162523111,24.9240322204618,24.2014164576422,24.4943967740862,8473763.11873854,0.0,1.0
2013-06-04,47.01,48.23,46.99,48.0,3122500,24.3339305230303,24.9654428658956,24.3235778616719,24.8463872602734,6032265.31205368,0.0,1.0
2013-06-05,46.59,47.24,46.46,46.85,2036900,24.1165246345029,24.4529861286524,24.049232335673,24.2511092321627,3935026.80996706,0.0,1.0
2013-06-06,47.74,47.77,46.32,46.32,3209400,24.7118026626136,24.7273316546513,23.9767637061639,23.9767637061639,6200144.84948122,0.0,1.0
2013-06-07,47.56,48.0,46.84,47.77,3049600,24.6186287103876,24.8463872602734,24.2459329014835,24.7273316546513,5891431.96017259,0.0,1.0
2013-06-10,46.64,47.725,46.48,47.64,2755200,24.142406287899,24.7040381665948,24.0595849970315,24.6600393558214,5322689.31553893,0.0,1.0
2013-06-11,45.88,46.97,45.79,46.27,5005700,23.749005156278,24.3132252003134,23.702418180165,23.9508820527678,9670363.64212879,0.0,1.0
2013-06-12,45.36,46.45,45.28,46.27,2463100,23.4798359609584,24.0440560049938,23.4384253155246,23.9508820527678,4758389.97281647,0.0,1.0
2013-06-13,45.99,46.14,45.2,45.36,4439000,23.8059447937495,23.8835897539378,23.3970146700908,23.4798359609584,8575572.68861691,0.0,1.0
2013-06-14,45.95,46.67,45.75,46.0,6512900,23.7852394710326,24.1579352799367,23.6817128574481,23.8111211244287,12582078.7032424,0.0,1.0
2013-06-17,45.77,46.34,45.49,46.2,4223300,23.6920655188066,23.9871163675223,23.5471282597883,23.9146477380132,8158868.24416214,0.0,1.0
2013-06-18,45.98,46.26,45.51,45.8,2409000,23.8007684630703,23.9457057220885,23.5574809211468,23.7075945108442,4653875.78438344,0.0,1.0
2013-06-19,44.16,46.1,44.11,45.85,2806600,22.8586762794516,23.862884431221,22.8327946260554,23.7334761642404,5421987.45390227,0.0,1.0
2013-06-20,41.89,43.96,41.54,43.82,5791500,21.6836492152678,22.7551496658671,21.502477641495,22.682681036358,11188427.3994424,0.0,1.0
2013-06-21,43.19,43.69,41.58,42.25,6691900,22.3565722035669,22.6153887375281,21.5231829642119,21.8699971197199,12927883.5041576,0.0,1.0
2013-06-24,42.39,43.49,41.5,42.54,5331900,21.942465749229,22.5118621239436,21.4817723187781,22.0201107094173,10300539.7653608,0.0,1.0
2013-06-25,43.93,44.19,42.6,42.86,4295300,22.7396206738294,22.8742052714892,22.0511686934927,22.1857532911525,8297962.9126867,0.0,1.0
2013-06-26,45.2,45.24,44.38,44.39,4944100,23.3970146700908,23.4177199928077,22.9725555543945,22.9777318850737,9551360.42572446,0.0,1.0
2013-06-27,45.68,45.73,45.15,45.41,3064700,23.6454785426936,23.6713601960897,23.3711330166947,23.5057176143545,5920603.20315481,0.0,1.0
2013-06-28,45.44,45.84,45.15,45.6,3000000,23.5212466063922,23.7282998335611,23.3711330166947,23.6040678972598,5795611.18852235,0.0,1.0
2013-07-01,44.95,45.88,44.82,45.83,2042600,23.2676064031102,23.749005156278,23.2003141042803,23.7231235028819,3946038.47122526,0.0,1.0
2013-07-02,46.0,46.28,44.92,45.03,4383300,23.8111211244287,23.956058383447,23.2520774110726,23.309017048544,8467967.50755001,0.0,1.0
2013-07-03,44.93,45.72,44.4775,45.66,2158900,23.2572537417518,23.6661838654105,23.0230247785169,23.6351258813351,4170714.9983003,0.0,1.0
2013-07-05,44.45,45.245,43.05,45.01,2810800,23.0087898691491,23.4203081581473,22.2841035740577,23.2986643871856,5430101.3095662,0.0,1.0
2013-07-08,44.56,45.19,44.41,45.0,2285500,23.0657295066205,23.3918383394116,22.9880845464322,23.2934880565064,4415289.79045595,0.0,1.0
2013-07-09,45.08,45.19,44.62,44.81,2153100,23.3348987019401,23.3918383394116,23.0967874906959,23.1951377736011,4159510.1500025,0.0,1.0
2013-07-10,45.0,45.18,44.5,44.97,1648900,23.2934880565064,23.3866620087324,23.0346715225452,23.2779590644687,3185461.0962515,0.0,1.0
2013-07-11,46.55,46.78,45.62,45.62,3502800,24.095819311786,24.2148749174082,23.6144205586182,23.6144205586182,6766955.6237187,0.0,1.0
2013-07-12,46.38,46.66,45.99,46.42,2302100,24.0078216902392,24.1527589492575,23.8059447937495,24.0285270129561,4447358.83903244,0.0,1.0
2013-07-15,46.63,46.65,46.22,46.53,1280000,24.1372299572198,24.1475826185783,23.9250003993716,24.0854666504276,2472794.10710287,0.0,1.0
2013-07-16,46.31,46.7261,46.17,46.66,1762400,23.9715873754847,24.1869744950471,23.8991187459755,24.1527589492575,3404728.38621726,0.0,1.0
2013-07-17,47.28,47.35,46.4875,46.53,3123600,24.4736914513693,24.5099257661239,24.0634672450409,24.0854666504276,6034390.36948948,0.0,1.0
2013-07-18,46.84,47.45,46.525,47.24,2255700,24.2459329014835,24.5616890729161,24.082878485088,24.4529861286524,4357720.05264996,0.0,1.0
2013-07-19,46.49,47.07,46.34,46.91,5116300,24.0647613277107,24.3649885071056,23.9871163675223,24.2821672162381,9884028.50794563,0.0,1.0
2013-07-22,46.56,46.655,46.31,46.44,2001600,24.1009956424652,24.1501707839179,23.9715873754847,24.0388796743146,3866831.78498212,0.0,1.0
2013-07-23,46.27,46.78,46.24,46.7,1917800,23.9508820527678,24.2148749174082,23.9353530607301,24.1734642719744,3704941.04578272,0.0,1.0
2013-07-24,44.96,46.31,44.76,46.24,2759500,23.2727827337895,23.9715873754847,23.169256120205,23.9353530607301,5330996.35824247,0.0,1.0
2013-07-25,45.17,45.195,44.67,44.87,2307200,23.3814856780532,23.3944265047512,23.122669144092,23.2261957576764,4457211.37805292,0.0,1.0
2013-07-26,45.33,45.34,44.79,45.17,1439700,23.4643069689207,23.4694832996,23.1847851122427,23.3814856780532,2781313.80937188,0.0,1.0
2013-07-29,45.07,45.53,44.89,45.3,1611400,23.3297223712609,23.5678335825052,23.2365484190349,23.4487779768831,3113015.95639498,0.0,1.0
2013-07-30,44.67,46.11,44.55,44.88,1777200,23.122669144092,23.8680607619002,23.0605531759413,23.2313720883557,3433320.06808064,0.0,1.0
2013-07-31,43.87,45.1,43.29,44.91,4318400,22.7085626897541,23.3452513632986,22.4083355103591,23.2469010803933,8342589.1188383,0.0,1.0
2013-08-01,42.08,43.73,42.03,43.73,3753400,22.0537568588323,22.9185073060061,22.027552299827,22.9185073060061,7161730.90195041,0.525,1.0
2013-08-02,42.81,43.0,42.1,42.15,3088500,22.4363434203092,22.5359207445292,22.0642386824344,22.0904432414397,5893058.53111148,0.0,1.0
2013-08-05,42.97,43.11,42.64,42.72,2318200,22.520198009126,22.5935707743408,22.3472479196913,22.3891752140997,4423276.1168278,0.0,1.0
2013-08-06,42.34,43.1,42.34,42.81,2986700,22.1900205656597,22.5883298625397,22.1900205656597,22.4363434203092,5698817.52140866,0.0,1.0
2013-08-07,42.05,42.3,41.811,42.27,3233400,22.0380341234291,22.1690569184555,21.912776331384,22.1533341830523,6169537.13922483,0.0,1.0
2013-08-08,42.07,42.32,41.78,42.23,1669900,22.0485159470312,22.1795387420576,21.8965295048007,22.1323705358481,3186277.62379896,0.0,1.0
2013-08-09,42.38,42.75,41.9,42.0,2158500,22.2109842128639,22.4048979495029,21.9594204464133,22.0118295644239,4118558.14777534,0.0,1.0
2013-08-12,42.21,42.4,41.905,42.38,1771600,22.121888712246,22.221466036466,21.9620409023139,22.2109842128639,3380327.82700893,0.0,1.0
2013-08-13,41.13,42.11,41.0,42.11,2733600,21.5558702377322,22.0694795942354,21.4877383843185,22.0694795942354,5215886.28805128,0.0,1.0
2013-08-14,40.7,41.31,40.62,41.1,2288200,21.3305110302869,21.6502066501512,21.2885837358785,21.5401475023291,4366034.16897825,0.0,1.0
2013-08-15,40.22,40.49,39.84,40.36,3375100,21.0789472638364,21.2204518824648,20.8797926153964,21.1523200290511,6439909.93956754,0.0,1.0
2013-08-16,39.39,40.09,39.21,40.09,5886400,20.643951584349,21.0108154104227,20.54961517193,21.0108154104227,11231633.3940536,0.0,1.0
2013-08-19,39.4,39.775,38.93,39.25,3610200,20.64919249615,20.8457266886895,20.4028696415005,20.5705788191342,6888496.00421521,0.0,1.0
2013-08-20,39.98,40.39,39.52,39.57,4055900,20.9531653806111,21.1680427644543,20.7120834377626,20.7382879967679,7738920.54276673,0.0,1.0
2013-08-21,40.45,41.27,39.29,39.86,4552400,21.1994882352606,21.629243002947,20.5915424663384,20.8902744389985,8686274.77967684,0.0,1.0
2013-08-22,40.29,40.55,39.89,40.53,2220800,21.1156336464438,21.2518973532711,20.9059971744016,21.241415529669,4237430.59280957,0.0,1.0
2013-08-23,40.95,41.035,40.13,40.23,2902800,21.4615338253133,21.5060815756222,21.0317790576269,21.0841881756374,5538730.87392274,0.0,1.0
2013-08-26,40.54,41.07,40.42,41.0,1895200,21.2466564414701,21.5244247669259,21.1837654998574,21.4877383843185,3616164.65214909,0.0,1.0
2013-08-27,40.92,41.07,40.15,40.29,2283300,21.4458110899101,21.5244247669259,21.042260881229,21.1156336464438,4356684.65082948,0.0,1.0
2013-08-28,41.2,41.31,40.64,40.86,2902000,21.5925566203396,21.6502066501512,21.2990655594806,21.4143656191038,5537204.4219801,0.0,1.0
2013-08-29,40.78,41.11,40.54,41.11,1843100,21.3724383246954,21.5453884141301,21.2466564414701,21.5453884141301,3516754.4693837,0.0,1.0
2013-08-30,40.73,41.05,40.59,40.86,2420300,21.3462337656901,21.5139429433238,21.2728610004754,21.4143656191038,4618089.5460091,0.0,1.0
2013-09-03,40.49,41.12,39.97,41.09,3157900,21.2204518824648,21.5506293259312,20.94792446881,21.534906590528,6025478.23713679,0.0,1.0
2013-09-04,40.5,40.65,40.19,40.4,2437300,21.2256927942659,21.3043064712817,21.0632245284332,21.1732836762553,4650526.64979051,0.0,1.0
2013-09-05,39.71,40.55,39.69,40.43,1690500,20.8116607619827,21.2518973532711,20.8011789383806,21.1890064116585,3225583.76132231,0.0,1.0
2013-09-06,40.89,41.55,40.16,40.45,3667200,21.4300883545069,21.7759885333765,21.0475017930301,21.1994882352606,6997255.70512938,0.0,1.0
2013-09-09,41.66,41.66,40.69,41.0,2396400,21.833638563188,21.833638563188,21.3252701184859,21.4877383843185,4572486.79422231,0.0,1.0
2013-09-10,41.0,41.87,40.83,41.85,2342600,21.4877383843185,21.9436977110102,21.3986428837006,21.9332158874081,4469832.90107877,0.0,1.0
2013-09-11,41.45,41.53,40.95,41.0,1806100,21.7235794153659,21.7655067097744,21.4615338253133,21.4877383843185,3446156.06703593,0.0,1.0
2013-09-12,41.23,41.9,41.19,41.52,2208000,21.6082793557428,21.9594204464133,21.5873157085385,21.7602657979733,4213007.36172709,0.0,1.0
2013-09-13,41.43,41.62,41.19,41.22,1446300,21.7130975917638,21.8126749159838,21.5873157085385,21.6030384439417,2759634.30582695,0.0,1.0
2013-09-16,42.22,43.4,42.04,42.47,2262500,22.127129624047,22.7455572165713,22.0327932116281,22.2581524190734,4316996.90032046,0.0,1.0
2013-09-17,41.76,42.56,41.58,42.22,1662100,21.8860476811986,22.3053206252828,21.7917112687796,22.127129624047,3171394.71735807,0.0,1.0
2013-09-18,43.95,43.99,41.2,41.82,3471000,23.0338073656293,23.0547710128335,21.5925566203396,21.9174931520049,6622893.36619327,0.0,1.0
2013-09-19,43.37,44.51,43.36,44.05,3308100,22.7298344811682,23.3272984264882,22.7245935693671,23.0862164836398,6312069.5893702,0.0,1.0
2013-09-20,42.09,43.35,42.08,43.28,3795600,22.0589977706333,22.7193526575661,22.0537568588323,22.6826662749587,7242251.24192546,0.0,1.0
2013-09-23,41.64,42.32,41.57,41.93,2244600,21.8231567395859,22.1795387420576,21.7864703569786,21.9751431818165,4282842.53810357,0.0,1.0
2013-09-24,41.4,41.7799,41.35,41.69,2610100,21.6973748563607,21.8964770956827,21.6711702973554,21.8493612985912,4980240.26940394,0.0,1.0
2013-09-25,41.67,41.8,41.28,41.39,2982600,21.8388794749891,21.9070113284028,21.634483914748,21.6921339445596,5690994.45520256,0.0,1.0
2013-09-26,41.79,41.79,41.415,41.67,1610200,21.9017704166017,21.9017704166017,21.7052362240622,21.8388794749891,3072366.14757835,0.0,1.0
2013-09-27,41.55,41.8,41.172,41.5,2272600,21.7759885333765,21.9070113284028,21.5778820672966,21.7497839743712,4336268.35609647,0.0,1.0
2013-09-30,40.95,41.83,40.77,41.28,2697200,21.4615338253133,21.922734063806,21.3671974128943,21.634483914748,5146432.72466047,0.0,1.0
2013-10-01,41.91,42.11,40.82,40.9,2545700,21.9646613582144,22.0694795942354,21.3934019718996,21.435329266308,4857360.88802023,0.0,1.0
2013-10-02,41.77,41.975,41.18,41.93,2400400,21.8912885929996,21.9987272849212,21.5820747967375,21.9751431818165,4580119.05393558,0.0,1.0
2013-10-03,39.82,41.63,39.36,41.59,8955300,20.8693107917942,21.8179158277849,20.6282288489458,21.7969521805807,17087293.8525701,0.0,1.0
2013-10-04,39.05,39.93,38.58,39.69,7791400,20.4657605831131,20.9269608216058,20.2194377284636,20.8011789383806,14866497.0825003,0.0,1.0
2013-10-07,39.86,40.11,38.76,38.86,3735000,20.8902744389985,21.0212972340248,20.3137741408826,20.3661832588931,7126622.50726934,0.0,1.0
2013-10-08,40.16,40.62,39.84,39.84,4348500,21.0475017930301,21.2885837358785,20.8797926153964,20.8797926153964,8297220.34079269,0.0,1.0
2013-10-09,40.21,40.65,40.16,40.16,2999500,21.0737063520353,21.3043064712817,21.0475017930301,21.0475017930301,5723240.75249115,0.0,1.0
2013-10-10,40.87,40.92,40.36,40.5,2631700,21.4196065309048,21.4458110899101,21.1523200290511,21.2256927942659,5021454.47185563,0.0,1.0
2013-10-11,41.54,41.55,40.68,40.83,2217300,21.7707476215754,21.7759885333765,21.3200292066848,21.3986428837006,4230752.36556047,0.0,1.0
2013-10-14,41.45,41.62,40.99,41.28,2653200,21.7235794153659,21.8126749159838,21.4824974725175,21.634483914748,5062477.86781448,0.0,1.0
2013-10-15,41.19,41.58,40.93,41.14,2196000,21.5873157085385,21.7917112687796,21.4510520017112,21.5611111495333,4190110.58258729,0.0,1.0
2013-10-16,42.07,42.24,41.36,41.41,2634300,22.0485159470312,22.1376114476491,21.6764112091565,21.7026157681617,5026415.44066926,0.0,1.0
2013-10-17,42.84,42.96,41.96,42.04,2649400,22.4520661557123,22.514957097325,21.9908659172197,22.0327932116281,5055227.22108687,0.0,1.0
2013-10-18,42.57,43.17,42.32,43.05,5016600,22.3105615370839,22.6250162451471,22.1795387420576,22.5621253035345,9571998.51940226,0.0,1.0
2013-10-21,42.07,42.54,41.8,42.45,2074000,22.0485159470312,22.2948388016807,21.9070113284028,22.2476705954713,3957326.66133244,0.0,1.0
2013-10-22,42.52,42.8,42.17,42.51,2155300,22.2843569780786,22.4311025085081,22.1009250650418,22.2791160662776,4112452.34000473,0.0,1.0
2013-10-23,42.58,42.64,42.18,42.44,2705000,22.315802448885,22.3472479196913,22.1061659768428,22.2424296836702,5161315.63110135,0.0,1.0
2013-10-24,42.39,42.7,42.35,42.67,1989300,22.2162251246649,22.3786933904976,22.1952614774607,22.3629706550944,3795713.56190387,0.0,1.0
2013-10-25,43.05,43.13,42.35,42.52,2206400,22.5621253035345,22.6040525979429,22.1952614774607,22.2843569780786,4209954.45784178,0.0,1.0
2013-10-28,42.85,43.2899,42.39,43.2,1948900,22.4573070675134,22.6878547776417,22.2162251246649,22.6407389805503,3718627.73879979,0.0,1.0
2013-10-29,42.15,43.28,41.9,43.0,2695400,22.0904432414397,22.6826662749587,21.9594204464133,22.5359207445292,5142998.2077895,0.0,1.0
2013-10-30,42.31,42.51,41.83,42.22,3383700,22.1742978302565,22.2791160662776,21.922734063806,22.127129624047,6456319.29795109,0.0,1.0
2013-10-31,41.5,42.17,41.22,42.17,2794100,22.0249318439265,22.3805150809248,21.8763298941361,22.3805150809248,5264722.30750513,0.525,1.0
2013-11-01,41.71,42.0,41.345,41.5,2241400,22.1363833062693,22.2902924685521,21.9426700502926,22.0249318439265,4223309.3232318,0.0,1.0
2013-11-04,41.88,42.0,41.31,41.83,1855900,22.226605918642,22.2902924685521,21.9240948065688,22.2000698561794,3496939.31158468,0.0,1.0
2013-11-05,40.79,41.81,40.67,41.62,2791200,21.6481197569581,22.1894554311944,21.584433207048,22.0886183938366,5259258.04542011,0.0,1.0
2013-11-06,40.96,41.33,40.76,40.76,1843600,21.7383423693308,21.9347092315538,21.6321981194806,21.6321981194806,3473763.30343097,0.0,1.0
2013-11-07,40.45,41.18,40.415,41.08,2438200,21.4676745322127,21.8551010441661,21.4490992884889,21.802028919241,4594125.45369135,0.0,1.0
2013-11-08,39.63,40.26,38.67,40.21,3283000,21.0324831078267,21.366837494855,20.5229907085455,21.3403014323924,6185921.52590793,0.0,1.0
2013-11-11,39.48,40.07,39.44,39.66,1756300,20.952874920439,21.2660004574972,20.9316460704689,21.0484047453042,3309270.1723887,0.0,1.0
2013-11-12,39.29,39.545,39.14,39.47,2233600,20.8520378830813,20.9873718016403,20.7724296956936,20.9475677079465,4208612.34245139,0.0,1.0
2013-11-13,39.45,39.49,39.11,39.15,2115800,20.9369532829615,20.9581821329315,20.756508058216,20.7777369081861,3986650.24810112,0.0,1.0
2013-11-14,39.58,40.1,39.56,39.59,2250300,21.0059470453641,21.2819220949748,20.9953326203791,21.0112542578566,4240078.95514792,0.0,1.0
2013-11-15,39.81,40.02,39.45,39.52,2504000,21.1280129326919,21.2394643950347,20.9369532829615,20.974103770409,4718107.67617224,0.0,1.0
2013-11-18,39.71,40.05,39.67,39.8,2834400,21.0749408077668,21.2553860325122,21.0537119577967,21.1227057201994,5340656.70820391,0.0,1.0
2013-11-19,38.94,39.41,38.79,39.33,3252800,20.6662854458433,20.9157244329914,20.5866772584556,20.8732667330513,6129017.83109148,0.0,1.0
2013-11-20,38.83,39.75,38.61,39.66,3797300,20.6079061084257,21.0961696577368,20.4911474335904,21.0484047453042,7154980.14326231,0.0,1.0
2013-11-21,38.92,39.16,38.6,38.83,2113600,20.6556710208583,20.7830441206786,20.4858402210979,20.6079061084257,3982504.94582973,0.0,1.0
2013-11-22,38.27,39.03,38.06,39.02,3626400,20.310702208845,20.7140503582759,20.1992507465022,20.7087431457834,6832965.52590695,0.0,1.0
2013-11-25,37.7,38.4,37.65,38.36,2972600,20.0081910967718,20.3796959712476,19.9816550343092,20.3584671212776,5601057.05997987,0.0,1.0
2013-11-26,37.06,37.7,37.06,37.7,3995300,19.668529497251,20.0081910967718,19.668529497251,20.0081910967718,7528057.34768807,0.0,1.0
2013-11-27,37.37,37.445,36.9,37.08,1905000,19.8330530845189,19.8728571782127,19.5836140973708,19.679143922236,3589454.92136905,0.0,1.0
2013-11-29,36.77,37.48,36.74,37.4,1482900,19.5146203349681,19.8914324219365,19.4986986974906,19.8489747219964,2794122.15375233,0.0,1.0
2013-12-02,36.34,36.95,36.21,36.95,2430600,19.2864101977901,19.6101501598333,19.2174164353874,19.6101501598333,4579805.31857198,0.0,1.0
2013-12-03,36.06,36.39,35.8,36.18,2731600,19.1378082479997,19.3129462602527,18.9998207231944,19.2014947979099,5146958.03843136,0.0,1.0
2013-12-04,36.49,36.69,35.67,35.71,3310200,19.3660183851778,19.472162635028,18.9308269607918,18.9520558107618,6237172.53580884,0.0,1.0
2013-12-05,36.49,36.69,36.09,36.25,2555400,19.3660183851778,19.472162635028,19.1537298854773,19.2386452853575,4814957.01105852,0.0,1.0
2013-12-06,36.57,36.83,36.34,36.75,2331200,19.4084760851179,19.5464636099232,19.2864101977901,19.5040059099831,4392513.02503703,0.0,1.0
2013-12-09,36.87,36.91,36.03,36.56,2193600,19.5676924598932,19.5889213098633,19.1218866105222,19.4031688726254,4133243.21024419,0.0,1.0
2013-12-10,36.86,37.24,36.78,36.85,2795500,19.5623852474007,19.7640593221162,19.5199275474606,19.5570780349082,5267360.2271324,0.0,1.0
2013-12-11,35.84,36.95,35.81,36.95,3123800,19.0210495731645,19.6101501598333,19.0051279356869,19.6101501598333,5885952.37972317,0.0,1.0
2013-12-12,35.66,35.9,35.5,35.84,3393500,18.9255197482992,19.0528928481195,18.840604348419,19.0210495731645,6394128.75363041,0.0,1.0
2013-12-13,35.77,36.2699,35.66,35.74,1870700,18.9838990857169,19.2492066382176,18.9255197482992,18.9679774482393,3524825.89050136,0.0,1.0
2013-12-16,36.06,36.89,35.7,35.77,3140800,19.1378082479997,19.5783068848783,18.9467485982693,18.9838990857169,5917984.26091126,0.0,1.0
2013-12-17,36.32,36.34,35.84,36.02,3180500,19.2757957728051,19.2864101977901,19.0210495731645,19.1165793980297,5992788.12462691,0.0,1.0
2013-12-18,36.84,36.88,35.75,36.46,5084800,19.5517708224157,19.5729996723858,18.9732846607319,19.3500967477002,9580924.08618236,0.0,1.0
2013-12-19,35.8,36.73,35.6,36.73,2927400,18.9998207231944,19.4933914849981,18.8936764733442,19.4933914849981,5515889.94058571,0.0,1.0
2013-12-20,36.08,36.17,35.63,35.83,3694000,19.1484226729848,19.1961875854174,18.9095981108217,19.015742360672,6960339.35933715,0.0,1.0
2013-12-23,36.22,36.46,36.13,36.25,2579100,19.2227236478799,19.3500967477002,19.1749587354473,19.2386452853575,4859613.22189131,0.0,1.0
2013-12-24,36.36,36.49,36.14,36.2,966600,19.2970246227751,19.3660183851778,19.1802659479398,19.2121092228949,1821295.07978758,0.0,1.0
2013-12-26,36.48,36.67,36.35,36.47,1940400,19.3607111726853,19.461548210043,19.2917174102826,19.3554039601928,3656156.60337244,0.0,1.0
2013-12-27,36.5,36.59,36.27,36.45,2242500,19.3713255976703,19.4190905101029,19.2492597103425,19.3447895352077,4225381.97436751,0.0,1.0
2013-12-30,36.6,36.67,36.4,36.52,1628300,19.4243977225954,19.461548210043,19.3182534727452,19.3819400226553,3068088.94932558,0.0,1.0
2013-12-31,36.32,36.6325,36.22,36.57,2540900,19.2757957728051,19.4416461631961,19.2227236478799,19.4084760851179,4787635.7006334,0.0,1.0
2014-01-02,36.21,36.43,36.0,36.33,2100000,19.2174164353874,19.3341751102227,19.1059649730447,19.2811029852976,3956879.44087928,0.0,1.0
2014-01-03,36.18,36.39,35.95,36.16,2014300,19.2014947979099,19.3129462602527,19.0794289105821,19.1908803729249,3795401.0751253,0.0,1.0
2014-01-06,36.81,37.35,36.16,36.18,4266300,19.5358491849382,19.8224386595338,19.1908803729249,19.2014947979099,8038683.21839201,0.0,1.0
2014-01-07,37.44,37.48,36.5601,36.81,4243600,19.8702035719665,19.8914324219365,19.4032219447503,19.5358491849382,7995911.23586441,0.0,1.0
2014-01-08,37.36,37.54,36.95,37.49,3789500,19.8277458720264,19.9232756968916,19.6101501598333,19.896739634429,7140283.16248189,0.0,1.0
2014-01-09,37.41,37.82,37.13,37.75,3674600,19.8542819344889,20.0718776466819,19.7056799846986,20.0347271592343,6923785.33021666,0.0,1.0
2014-01-10,38.87,39.05,37.77,37.79,4337900,20.6291349583957,20.724664783261,20.0453415842194,20.0559560092044,8173593.96504297,0.0,1.0
2014-01-13,38.11,38.96,38.015,38.75,4069000,20.2257868089648,20.6768998708283,20.1753682902859,20.5654484084856,7666924.97377989,0.0,1.0
2014-01-14,37.99,38.29,37.95,38.23,3015600,20.1621002590546,20.32131663383,20.1408714090846,20.2894733588749,5682078.87710265,0.0,1.0
2014-01-15,38.04,38.41,37.99,38.0,3399700,20.1886363215172,20.3850031837402,20.1621002590546,20.1674074715472,6405810.96912251,0.0,1.0
2014-01-16,38.4,38.4025,37.97,37.97,2953300,20.3796959712476,20.3810227743708,20.1514858340696,20.1514858340696,5564691.4536899,0.0,1.0
2014-01-17,38.04,38.52,37.89,38.46,3957600,20.1886363215172,20.4433825211578,20.1090281341295,20.4115392462027,7457021.94058277,0.0,1.0
2014-01-21,38.39,38.56,38.04,38.3,3296700,20.3743887587551,20.4646113711278,20.1886363215172,20.3266238463225,6211735.45368892,0.0,1.0
2014-01-22,38.44,38.69,38.26,38.49,2083800,20.4009248212177,20.5336051335305,20.3053949963525,20.4274608836803,3926354.94233535,0.0,1.0
2014-01-23,38.53,38.56,38.25,38.35,3409900,20.4486897336503,20.4646113711278,20.30008778386,20.3531599087851,6425030.09783535,0.0,1.0
2014-01-24,38.6,38.69,38.263,38.52,3082300,20.4858402210979,20.5336051335305,20.3069871601002,20.4433825211578,5807756.90505818,0.0,1.0
2014-01-27,38.41,38.86,38.41,38.6,2883500,20.3850031837402,20.6238277459032,20.3850031837402,20.4858402210979,5433172.31798827,0.0,1.0
2014-01-28,39.12,39.15,38.54,38.54,2670500,20.7618152707085,20.7777369081861,20.4539969461428,20.4539969461428,5031831.68898482,0.0,1.0
2014-01-29,38.83,39.12,38.66,38.88,2347500,20.6079061084257,20.7618152707085,20.517683496053,20.6344421708882,4423225.94641147,0.0,1.0
2014-01-30,38.89,39.22,38.85,39.01,2529800,20.6397493833808,20.8148873956337,20.6185205334107,20.7034359332909,4766720.76644589,0.0,1.0
2014-01-31,39.15,39.34,38.5,38.53,3152800,20.7777369081861,20.8785739455438,20.4327680961728,20.4486897336503,5940595.00057341,0.0,1.0
2014-02-03,38.83,39.31,38.78,39.25,4537900,20.6079061084257,20.8626523080663,20.5813700459631,20.8308090331112,8550439.62607907,0.0,1.0
2014-02-04,39.02,39.05,38.52,38.85,3094400,20.7087431457834,20.724664783261,20.4433825211578,20.6185205334107,5830556.06755088,0.0,1.0
2014-02-05,38.6,39.13,38.38,38.92,2586900,20.4858402210979,20.7671224832011,20.3690815462626,20.6556710208583,4874310.20267171,0.0,1.0
2014-02-06,38.14,38.56,38.01,38.04,3197600,20.5309515272843,20.7570396143702,20.4609718812814,20.477121030359,5940127.2190394,0.545,1.0
2014-02-07,38.42,38.49,38.02,38.32,2745800,20.6816769186749,20.7193582665226,20.466354930974,20.6278464217497,5100826.03141057,0.0,1.0
2014-02-10,38.82,38.92,38.18,38.47,2519000,20.8969989063758,20.9508294033011,20.5524837260543,20.7085921671375,4679503.52287976,0.0,1.0
2014-02-11,37.8,38.5,37.2864,38.05,5551200,20.3479278377385,20.7247413162151,20.0714544055305,20.4825040800515,10312369.9707066,0.0,1.0
2014-02-12,37.6,38.05,37.38,37.83,3565300,20.240266843888,20.4825040800515,20.1218397506525,20.364076986816,6623197.2648365,0.0,1.0
2014-02-13,37.88,37.99,37.47,37.5,2452500,20.3909922352786,20.4502057818964,20.1702871978852,20.1864363469628,4555967.60216856,0.0,1.0
2014-02-14,37.69,37.95,37.58,37.8,2404300,20.2887142911207,20.4286735831263,20.2295007445029,20.3479278377385,4466427.28069066,0.0,1.0
2014-02-18,37.87,37.88,37.23,37.75,2925700,20.3856091855861,20.3909922352786,20.0410940052646,20.3210125892758,5435023.20638717,0.0,1.0
2014-02-19,38.13,38.74,37.76,37.8,3688400,20.5255684775917,20.8539345088357,20.3263956389684,20.3479278377385,6851878.0443786,0.0,1.0
2014-02-20,37.84,38.54,37.63,38.18,2277700,20.3694600365086,20.7462735149852,20.2564159929656,20.5524837260543,4231244.61058483,0.0,1.0
2014-02-21,37.11,37.52,37.01,37.47,4455500,19.9764974089543,20.1972024463478,19.9226669120291,20.1702871978852,8276906.68765016,0.0,1.0
2014-02-24,37.82,38.08,37.11,37.19,2863700,20.3586939371235,20.4986532291291,19.9764974089543,20.0195618064945,5319846.85925793,0.0,1.0
2014-02-25,37.44,37.9,37.35,37.85,2900700,20.1541380488076,20.4017583346637,20.1056906015749,20.3748430862011,5388581.13093184,0.0,1.0
2014-02-26,38.01,38.03,37.41,37.56,2459800,20.4609718812814,20.4717379806665,20.13798889973,20.2187346451179,4569528.68820152,0.0,1.0
2014-02-27,38.35,38.37,38.02,38.04,2309300,20.6439955708272,20.6547616702123,20.466354930974,20.477121030359,4289947.39396039,0.0,1.0
2014-02-28,38.77,38.95,38.24,38.33,4064900,20.8700836579132,20.9669785523787,20.5847820242095,20.6332294714422,7551295.70073597,0.0,1.0
2014-03-03,38.69,38.85,38.35,38.59,1976800,20.827019260373,20.9131480554534,20.6439955708272,20.7731887634478,3672267.79040441,0.0,1.0
2014-03-04,39.42,39.43,38.86,39.05,3180100,21.2199818879273,21.2253649376198,20.9185311051459,21.0208090493039,5907617.76622066,0.0,1.0
2014-03-05,39.25,39.59,38.99,39.36,2099300,21.1284700431544,21.3114937327001,20.9885107511487,21.1876835897721,3899833.96013554,0.0,1.0
2014-03-06,38.58,39.32,38.46,39.24,1909900,20.7678057137553,21.166151391002,20.703209117445,21.1230869934618,3547988.79648592,0.0,1.0
2014-03-07,37.68,38.56,37.49,38.52,3442700,20.2833312414282,20.7570396143702,20.1810532972702,20.7355074156001,6395445.32680353,0.0,1.0
2014-03-10,37.19,37.714,37.17,37.64,3007600,20.0195618064945,20.3016336103828,20.0087957071095,20.2617990426581,5587167.44557886,0.0,1.0
2014-03-11,37.45,37.65,37.295,37.32,5159800,20.1595210985001,20.2671820923506,20.076083828266,20.0895414524973,9585272.83737792,0.0,1.0
2014-03-12,37.6,37.81,37.42,37.43,4215000,20.240266843888,20.353310887431,20.1433719494226,20.1487549991151,7830133.9217698,0.0,1.0
2014-03-13,37.14,37.7,37.13,37.7,3719900,19.9926465580319,20.2940973408132,19.9872635083394,20.2940973408132,6910395.05945232,0.0,1.0
2014-03-14,37.16,37.4753,37.1,37.15,3495500,20.003412657417,20.1731402142222,19.9711143592618,19.9980296077244,6493530.99016519,0.0,1.0
2014-03-17,37.06,37.5,37.01,37.35,2607100,19.9495821604917,20.1864363469628,19.9226669120291,20.1056906015749,4843165.39678436,0.0,1.0
2014-03-18,37.06,37.155,36.92,37.03,2670600,19.9495821604917,20.0007211325707,19.8742194647964,19.9334330114142,4961128.26844092,0.0,1.0
2014-03-19,36.31,37.31,36.21,37.1,4668000,19.5458534335525,20.0841584028048,19.4920229366272,19.9711143592618,8671664.3290205,0.0,1.0
2014-03-20,36.24,36.5299,36.0026,36.24,3925400,19.5081720857048,19.6642266962911,19.3803784860043,19.5081720857048,7292148.91969518,0.0,1.0
2014-03-21,36.87,37.03,36.19,36.35,5864700,19.8473042163338,19.9334330114142,19.4812568372422,19.5673856323226,10894753.5969166,0.0,1.0
2014-03-24,36.7,37.03,36.66,37.03,3082500,19.7557923715609,19.9334330114142,19.7342601727908,19.9334330114142,5726307.90364304,0.0,1.0
2014-03-25,37.19,37.26,36.78,36.87,2019900,20.0195618064945,20.0572431543422,19.7988567691011,19.8473042163338,3752333.92848941,0.0,1.0
2014-03-26,37.12,37.7,37.04,37.7,3015700,19.9818804586469,20.2940973408132,19.9388160611067,20.2940973408132,5602214.67802637,0.0,1.0
2014-03-27,37.77,37.83,37.01,37.13,2715300,20.3317786886609,20.364076986816,19.9226669120291,19.9872635083394,5044166.69935505,0.0,1.0
2014-03-28,38.17,38.24,37.77,37.83,2263500,20.5471006763618,20.5847820242095,20.3317786886609,20.364076986816,4204865.51172621,0.0,1.0
2014-03-31,38.79,38.82,37.9,38.29,3661300,20.8808497572983,20.8969989063758,20.4017583346637,20.6116972726721,6801534.83458499,0.0,1.0
2014-04-01,38.82,38.83,38.49,38.73,2740300,20.8969989063758,20.9023819560684,20.7193582665226,20.8485514591431,5090608.7748104,0.0,1.0
2014-04-02,39.01,39.03,38.595,38.75,2700800,20.9992768505338,21.0100429499188,20.7758802882941,20.8593175585282,5017230.29559095,0.0,1.0
2014-04-03,39.01,39.09,38.7,39.09,1798100,20.9992768505338,21.042341248074,20.8324023100656,21.042341248074,3340299.83504965,0.0,1.0
2014-04-04,39.47,39.675,38.96,39.18,2849200,21.2468971363899,21.3572496550866,20.9723616020712,21.0907886953067,5292910.45549383,0.0,1.0
2014-04-07,40.21,40.38,39.47,39.51,3728000,21.6452428136366,21.7367546584095,21.2468971363899,21.26842933516,6925442.29189984,0.0,1.0
2014-04-08,40.69,40.72,40.07,40.11,3114500,21.9036291988777,21.9197783479553,21.5698801179413,21.5914123167114,5785753.76022588,0.0,1.0
2014-04-09,40.42,40.82,40.195,40.81,3776600,21.7582868571796,21.9736088448805,21.6371682390978,21.968225795188,7015725.68658501,0.0,1.0
2014-04-10,40.04,40.79,39.98,40.47,3154800,21.5537309688637,21.957459695803,21.5214326707086,21.7852021056422,5860618.38585988,0.0,1.0
2014-04-11,40.22,40.61,39.68,39.89,4062700,21.6506258633291,21.8605648013375,21.3599411799329,21.4729852234759,7547208.7980959,0.0,1.0
2014-04-14,40.53,40.54,40.11,40.53,2649800,21.8175004037974,21.8228834534899,21.5914123167114,21.8175004037974,4922488.46166206,0.0,1.0
2014-04-15,41.23,41.33,40.41,40.49,3333300,22.194313882274,22.2481443791992,21.7529038074871,21.7959682050273,6192214.80461098,0.0,1.0
2014-04-16,41.08,41.45,40.9,41.41,2312400,22.1135681368861,22.3127409755095,22.0166732424207,22.2912087767394,4295706.21131685,0.0,1.0
2014-04-17,40.53,41.066,40.07,41.02,4893200,21.8175004037974,22.1060318673166,21.5698801179413,22.081269838731,9090014.54472216,0.0,1.0
2014-04-21,40.82,40.99,40.5,40.93,2396400,21.9736088448805,22.0651206896534,21.8013512547198,22.0328223914983,4451751.58484678,0.0,1.0
2014-04-22,40.64,40.85,40.18,40.82,2462300,21.8767139504151,21.9897579939581,21.629093664559,21.9736088448805,4574172.89574705,0.0,1.0
2014-04-23,40.8,40.8,40.33,40.68,2860200,21.9628427454955,21.9628427454955,21.7098394099469,21.8982461491852,5313344.96869418,0.0,1.0
2014-04-24,40.9,41.21,40.74,40.84,2361100,22.0166732424207,22.1835477828889,21.9305444473403,21.9843749442656,4386175.37430384,0.0,1.0
2014-04-25,40.76,41.23,40.67,40.95,2206700,21.9413105467254,22.194313882274,21.8928630994927,22.0435884908833,4099349.11629168,0.0,1.0
2014-04-28,41.61,41.61,40.95,40.97,3187500,22.3988697705899,22.3988697705899,22.0435884908833,22.0543545902684,5921364.62055545,0.0,1.0
2014-04-29,41.81,41.9,41.45,41.77,4333500,22.5065307644403,22.5549782116731,22.3127409755095,22.4849985656703,8050269.35942812,0.0,1.0
2014-04-30,41.86,41.9,41.5,41.69,2203100,22.533446012903,22.5549782116731,22.3396562239721,22.4419341681301,4092661.4574261,0.0,1.0
2014-05-01,42.18,42.2,41.49,41.85,2582900,22.7057036030637,22.7164697024488,22.3342731742796,22.5280629632104,4798209.46774359,0.0,1.0
2014-05-02,42.07,42.229,41.78,41.97,2574300,22.646490056446,22.7320805465571,22.4903816153628,22.5926595595207,4782233.39378694,0.0,1.0
2014-05-05,42.2,42.36,41.92,41.94,2071600,22.7164697024488,22.8025984975291,22.5657443110581,22.5765104104431,3848376.14053103,0.0,1.0
2014-05-06,41.97,42.43,41.71,41.88,2251600,22.5926595595207,22.8402798453768,22.4527002675151,22.544212112288,4182759.08380947,0.0,1.0
2014-05-07,42.46,42.69,42.13,42.16,2520900,22.8564289944544,22.9802391373824,22.6787883546011,22.6949375036787,4683033.12061435,0.0,1.0
2014-05-08,42.38,42.38,41.93,42.04,3369200,23.1067408051567,23.1067408051567,22.8613884370038,22.9213634603301,6179439.03054188,0.545,1.0
2014-05-09,42.11,42.82,42.01,42.38,4639000,22.959529384265,23.3466408984618,22.9050066357865,23.1067408051567,8508375.18184843,0.0,1.0
2014-05-12,41.92,42.25,41.8,42.15,2232300,22.8559361621559,23.0358612321348,22.7905088639818,22.9813384836563,4094254.3475836,0.0,1.0
2014-05-13,41.83,42.31,41.72,41.99,2266500,22.8068656885254,23.0685748812218,22.7468906651991,22.8941020860908,4156980.45907727,0.0,1.0
2014-05-14,42.2,42.345,41.68,41.84,2120000,23.0085998578955,23.0876578431893,22.7250815658077,22.8123179633732,3888285.27387772,0.0,1.0
2014-05-15,42.26,42.29,41.88,42.11,2239700,23.0413135069826,23.0576703315261,22.8341270627646,22.959529384265,4107826.66410562,0.0,1.0
2014-05-16,42.67,42.67,41.88,42.13,2276500,23.2648567757441,23.2648567757441,22.8341270627646,22.9704339339606,4175321.42735029,0.0,1.0
2014-05-19,42.3,42.6,42.07,42.6,1528400,23.063122606374,23.2266908518092,22.9377202848736,23.2266908518092,2803233.59084655,0.0,1.0
2014-05-20,42.31,42.74,42.22,42.47,1501900,23.0685748812218,23.303022699679,23.0195044075912,23.1558112787873,2754630.02492308,0.0,1.0
2014-05-21,41.85,42.42,41.77,42.41,1293600,22.8177702382211,23.1285499045481,22.7741520394383,23.1230976297002,2372587.65579632,0.0,1.0
2014-05-22,41.68,41.99,41.64,41.86,1447800,22.7250815658077,22.8941020860908,22.7032724664164,22.8232225130689,2655405.38656611,0.0,1.0
2014-05-23,42.11,42.1766,41.75,41.9,1210000,22.959529384265,22.9958415347516,22.7632474897426,22.8450316124603,2219257.16103397,0.0,1.0
2014-05-27,42.11,42.42,41.881,42.31,1681900,22.959529384265,23.1285499045481,22.8346722902494,23.0685748812218,3084767.45383722,0.0,1.0
2014-05-28,41.45,42.08,41.259,42.08,2345200,22.5996792443073,22.9431725597214,22.4955407947136,22.9431725597214,4301323.87938586,0.0,1.0
2014-05-29,41.61,41.74,41.49,41.55,1980200,22.6869156418728,22.7577952148948,22.6214883436987,22.6542019927858,3631878.53742106,0.0,1.0
2014-05-30,41.75,41.98,41.61,41.64,3542800,22.7632474897426,22.888649811243,22.6869156418728,22.7032724664164,6497838.23976131,0.0,1.0
2014-06-02,42.04,42.1851,41.62,41.72,2796900,22.9213634603301,23.0004759683723,22.6923679167207,22.7468906651991,5129785.41627762,0.0,1.0
2014-06-03,42.17,42.24,41.66,42.1,3232400,22.992243033352,23.0304089572869,22.714177016112,22.9540771094171,5928534.58456713,0.0,1.0
2014-06-04,41.83,42.1,41.66,42.04,2390900,22.8068656885254,22.9540771094171,22.714177016112,22.9213634603301,4385142.10439349,0.0,1.0
2014-06-05,42.64,42.66,41.82,41.82,2545500,23.2484999512006,23.2594045008963,22.8014134136775,22.8014134136775,4668693.47389421,0.0,1.0
2014-06-06,42.43,42.77,42.28,42.75,1702100,23.1340021793959,23.3193795242226,23.0522180566783,23.3084749745269,3121816.20974871,0.0,1.0
2014-06-09,41.72,42.63,41.54,42.42,2612400,22.7468906651991,23.2430476763528,22.6487497179379,23.1285499045481,4791394.55164063,0.0,1.0
2014-06-10,41.36,41.71,41.24,41.59,2145300,22.5506087706768,22.7414383903513,22.4851814725027,22.6760110921771,3934687.92360841,0.0,1.0
2014-06-11,41.45,41.5,41.0,41.24,2365200,22.5996792443073,22.6269406185466,22.3543268761544,22.4851814725027,4338005.81593188,0.0,1.0
2014-06-12,41.44,41.49,40.97,41.35,1881600,22.5942269694595,22.6214883436987,22.3379700516109,22.5451564958289,3451036.5902492,0.0,1.0
2014-06-13,41.49,41.525,41.01,41.39,1440900,22.6214883436987,22.6405713056662,22.3597791510023,22.5669655952203,2642750.11845773,0.0,1.0
2014-06-16,41.11,41.55,41.03,41.4,1630700,22.4143018994807,22.6542019927858,22.370683700698,22.5724178700681,2990861.69627943,0.0,1.0
2014-06-17,40.45,41.06,40.17,41.0,3332000,22.0544517595231,22.3870405252415,21.9017880637835,22.3543268761544,6111210.62856629,0.0,1.0
2014-06-18,40.65,40.74,39.9669,40.45,3133600,22.1634972564799,22.2125677301105,21.7910523616238,22.0544517595231,5747325.81802982,0.0,1.0
2014-06-19,40.66,40.9755,40.55,40.64,5126900,22.1689495313278,22.3409688027772,22.1089745080015,22.1580449816321,9403231.0238885,0.0,1.0
2014-06-20,41.18,41.21,40.37,40.59,4416500,22.4524678234156,22.4688246479591,22.0108335607404,22.1307836073929,8100288.63777401,0.0,1.0
2014-06-23,41.19,41.6301,40.99,41.0,2914600,22.4579200982634,22.697874714317,22.3488746013066,22.3543268761544,5345658.61285094,0.0,1.0
2014-06-24,41.23,41.395,41.11,41.23,1818600,22.4797291976548,22.5696917326442,22.4143018994807,22.4797291976548,3335488.49012925,0.0,1.0
2014-06-25,41.01,41.4,40.88,41.22,2129600,22.3597791510023,22.5724178700681,22.2888995779803,22.474276922807,3905892.60341979,0.0,1.0
2014-06-26,41.4,41.42,40.77,40.95,2483800,22.5724178700681,22.5833224197638,22.2289245546541,22.3270655019152,4555529.69964975,0.0,1.0
2014-06-27,41.31,41.62,41.19,41.32,2190500,22.5233473964376,22.6923679167207,22.4579200982634,22.5287996712854,4017589.10020241,0.0,1.0
2014-06-30,41.38,41.43,40.965,41.32,2397200,22.5615133203725,22.5887746946117,22.335243914187,22.5287996712854,4396696.91440548,0.0,1.0
2014-07-01,41.46,41.6,41.16,41.52,1615200,22.6051315191552,22.681463367025,22.4415632737199,22.6378451682422,2962433.19545626,0.0,1.0
2014-07-02,41.27,41.46,40.97,41.38,1434800,22.5015382970462,22.6051315191552,22.3379700516109,22.5615133203725,2631562.1278112,0.0,1.0
2014-07-03,40.79,41.21,40.44,41.21,1754700,22.2398291043497,22.4688246479591,22.0489994846752,22.4688246479591,3218289.70286473,0.0,1.0
2014-07-07,40.95,41.04,40.73,40.77,2103100,22.3270655019152,22.3761359755458,22.2071154552627,22.2289245546541,3857289.03749633,0.0,1.0
2014-07-08,41.18,41.5,41.0,41.07,2314100,22.4524678234156,22.6269406185466,22.3543268761544,22.3924928000893,4244283.4680568,0.0,1.0
2014-07-09,41.33,41.38,40.88,41.31,1249800,22.5342519461332,22.5615133203725,22.2888995779803,22.5233473964376,2292254.21476055,0.0,1.0
2014-07-10,41.54,41.87,41.12,41.12,2083900,22.6487497179379,22.8286747879167,22.4197541743285,22.4197541743285,3822074.37841216,0.0,1.0
2014-07-11,41.2,41.54,41.11,41.54,1693800,22.4633723731113,22.6487497179379,22.4143018994807,22.6487497179379,3106593.2060821,0.0,1.0
2014-07-14,41.44,41.44,41.0,41.21,1478100,22.5942269694595,22.5942269694595,22.3543268761544,22.4688246479591,2710978.52043332,0.0,1.0
2014-07-15,41.55,41.57,41.31,41.4,1421600,22.6542019927858,22.6651065424815,22.5233473964376,22.5724178700681,2607352.04969082,0.0,1.0
2014-07-16,41.87,41.89,41.45,41.55,1663200,22.8286747879167,22.8395793376124,22.5996792443073,22.6542019927858,3050469.84316671,0.0,1.0
2014-07-17,41.85,41.97,41.72,41.81,1832800,22.8177702382211,22.8831975363952,22.7468906651991,22.7959611388297,3361532.66507691,0.0,1.0
2014-07-18,42.18,42.195,41.8,41.96,1963500,22.9976953081999,23.0058737204716,22.7905088639818,22.8777452615473,3601249.12040513,0.0,1.0
2014-07-21,42.16,42.24,41.92,42.08,1626700,22.9867907585042,23.0304089572869,22.8559361621559,22.9431725597214,2983525.30897022,0.0,1.0
2014-07-22,42.17,42.47,42.08,42.38,1941800,22.992243033352,23.1558112787873,22.9431725597214,23.1067408051567,3561449.21925271,0.0,1.0
2014-07-23,42.27,42.44,42.18,42.34,1918700,23.0467657818304,23.1394544542438,22.9976953081999,23.0849317057653,3519081.58254206,0.0,1.0
2014-07-24,42.45,42.47,42.24,42.42,1724800,23.1449067290916,23.1558112787873,23.0304089572869,23.1285499045481,3163450.20772843,0.0,1.0
2014-07-25,42.32,42.62,42.28,42.41,1805300,23.0740271560697,23.2375954015049,23.0522180566783,23.1230976297002,3311095.00232614,0.0,1.0
2014-07-28,42.63,42.73,42.32,42.37,1422100,23.2430476763528,23.2975704248312,23.0740271560697,23.1012885303089,2608269.09810447,0.0,1.0
2014-07-29,42.51,42.72,42.4,42.62,1668500,23.1776203781787,23.2921181499834,23.1176453548524,23.2375954015049,3060190.55635139,0.0,1.0
2014-07-30,41.93,42.7,41.78,42.46,2596100,22.8613884370038,23.2812136002877,22.7796043142862,23.1503590039394,4761498.77335562,0.0,1.0
2014-07-31,41.53,42.15,41.53,41.81,2258200,22.6432974430901,22.9813384836563,22.6432974430901,22.7959611388297,4141757.45541068,0.0,1.0
2014-08-01,41.77,42.02,41.38,41.52,539705,22.7741520394383,22.9104589106344,22.5615133203725,22.6378451682422,989871.228178383,0.0,1.0
2014-08-04,41.73,41.84,41.35,41.8,488964,22.7523429400469,22.8123179633732,22.5451564958289,22.7905088639818,896807.321064313,0.0,1.0
2014-08-05,41.14,41.89,41.07,41.57,2002400,22.4306587240242,22.8395793376124,22.3924928000893,22.6651065424815,3672595.48698714,0.0,1.0
2014-08-06,41.11,41.34,40.95,41.09,2042500,22.4143018994807,22.5397042209811,22.3270655019152,22.403397349785,3746142.7697619,0.0,1.0
2014-08-07,40.71,40.89,40.56,40.78,1965700,22.4933598847744,22.592814681612,22.4104808874097,22.5320367502113,3557656.45550212,0.545,1.0
2014-08-08,40.9,41.1,40.55,40.8,1517200,22.598339948103,22.7088452779226,22.4049556209188,22.5430872831932,2745930.90211518,0.0,1.0
2014-08-11,40.96,41.11,40.8535,40.89,1393200,22.6314915470489,22.7143705444136,22.57264745892,22.592814681612,2521507.3377451,0.0,1.0
2014-08-12,40.97,41.09,40.7801,40.83,1395000,22.6370168135399,22.7033200114316,22.5320920028762,22.5596630826662,2524765.09916337,0.0,1.0
2014-08-13,41.63,41.72,41.03,41.06,1949300,23.0016844019445,23.0514118003633,22.6701684124857,22.6867442119587,3527974.62924671,0.0,1.0
2014-08-14,42.0,42.11,41.74,41.81,1972800,23.2061192621107,23.2668971935114,23.0624623333452,23.1011391987821,3570506.51442975,0.0,1.0
2014-08-15,41.89,42.29,41.87,41.96,2002500,23.1453413307099,23.3663519903491,23.1342907977279,23.1840181961468,3624259.5778313,0.0,1.0
2014-08-18,42.25,42.3,41.99,42.02,1688800,23.3442509243851,23.37187725684,23.2005939956197,23.2171697950926,3056504.1573241,0.0,1.0
2014-08-19,42.47,42.67,42.2,42.3,1195700,23.4658067871867,23.5763121170062,23.3166245919302,23.37187725684,2164058.51546211,0.0,1.0
2014-08-20,42.53,42.62,42.12,42.34,1248100,23.4989583861325,23.5486857845514,23.2724224600024,23.393978322804,2258895.57008302,0.0,1.0
2014-08-21,42.55,42.92,42.52,42.59,1313000,23.5100089191145,23.7144437792807,23.4934331196416,23.5321099850784,2376355.96788639,0.0,1.0
2014-08-22,42.25,42.66,42.08,42.56,1296800,23.3442509243851,23.5707868505153,23.2503213940385,23.5155341856055,2347036.11512192,0.0,1.0
2014-08-25,42.31,42.45,42.19,42.43,1847400,23.377402523331,23.4547562542047,23.3110993254393,23.4437057212228,3343549.13562324,0.0,1.0
2014-08-26,42.52,42.53,42.25,42.48,2142200,23.4934331196416,23.4989583861325,23.3442509243851,23.4713320536777,3877098.06123855,0.0,1.0
2014-08-27,42.82,42.83,42.5,42.51,1604400,23.6591911143709,23.6647163808619,23.4823825866596,23.4879078531506,2903751.34415608,0.0,1.0
2014-08-28,43.1,43.14,42.69,42.69,2365700,23.8138985761183,23.8359996420822,23.5873626499882,23.5873626499882,4281603.43734108,0.0,1.0
2014-08-29,43.33,43.38,43.07,43.18,2146200,23.9409797054108,23.9686060378657,23.7973227766454,23.8581007080462,3884337.53105695,0.0,1.0
2014-09-02,43.09,43.46,43.01,43.46,1653500,23.8083733096274,24.0128081697936,23.7641711776995,24.0128081697936,2992615.8361768,0.0,1.0
2014-09-03,43.31,43.35,43.04,43.28,1694400,23.9299291724289,23.9520302383928,23.7807469771725,23.913353372956,3066639.41506984,0.0,1.0
2014-09-04,43.43,43.59,43.05,43.2,2167600,23.9962323703206,24.0846366341763,23.7862722436634,23.8691512410281,3923068.69458533,0.0,1.0
2014-09-05,43.73,43.86,43.26,43.38,2292900,24.16199036505,24.2338188294327,23.902302839974,23.9686060378657,4149845.08664638,0.0,1.0
2014-09-08,43.4,43.75,43.38,43.73,1776700,23.9796565708477,24.173040898032,23.9686060378657,24.16199036505,3215591.5065832,0.0,1.0
2014-09-09,43.17,43.4,43.06,43.4,1495800,23.8525754415552,23.9796565708477,23.7917975101544,23.9796565708477,2707199.73858679,0.0,1.0
2014-09-10,42.4,43.08,42.32,43.08,2378000,23.4271299217498,23.8028480431364,23.382927789822,23.8028480431364,4303864.80703263,0.0,1.0
2014-09-11,42.45,42.715,42.17,42.33,2336100,23.4547562542047,23.6011758162157,23.3000487924573,23.388453056313,4228031.360685,0.0,1.0
2014-09-12,40.55,42.24,40.41,42.1,4937800,22.4049556209188,23.3387256578942,22.3276018900451,23.2613719270205,8936763.51731104,0.0,1.0
2014-09-15,40.5,40.9,40.15,40.66,4038500,22.3773292884639,22.598339948103,22.1839449612796,22.4657335523195,7309149.7153916,0.0,1.0
2014-09-16,40.75,40.98,40.48,40.48,2930300,22.5154609507383,22.6425420800308,22.3662787554819,22.3662787554819,5303454.60220678,0.0,1.0
2014-09-17,40.48,41.15,40.42,40.95,2877900,22.3662787554819,22.7364716103775,22.333127156536,22.6259662805579,5208617.54758587,0.0,1.0
2014-09-18,39.83,40.62,39.8,40.6,2891500,22.0071364335683,22.4436324863556,21.9905606340954,22.4325819533737,5233231.74496839,0.0,1.0
2014-09-19,39.99,40.11,39.68,40.07,3913600,22.0955406974239,22.1618438953157,21.9242574362036,22.1397428293518,7083097.27031241,0.0,1.0
2014-09-22,39.72,40.14,39.71,40.0,2447382,21.9463585021675,22.1784196947886,21.9408332356765,22.1010659639149,4429437.03076751,0.0,1.0
2014-09-23,39.52,39.855,39.49,39.78,2493596,21.835853172348,22.0209495997957,21.819277372875,21.9795101011134,4513078.24531425,0.0,1.0
2014-09-24,39.47,39.78,39.3501,39.5,3200928,21.8082268398931,21.9795101011134,21.7419788946662,21.824802639366,5793255.41170954,0.0,1.0
2014-09-25,39.72,39.84,39.34,39.37,3171759,21.9463585021675,22.0126617000593,21.7363983755103,21.7529741749833,5740463.38792641,0.0,1.0
2014-09-26,40.02,40.2,39.52,39.71,2378196,22.1121164968969,22.2115712937345,21.835853172348,21.9408332356765,4304219.54105372,0.0,1.0
2014-09-29,40.0,40.05,39.6,39.92,2432315,22.1010659639149,22.1286922963698,21.8800553042758,22.0568638319871,4402167.75782909,0.0,1.0
2014-09-30,39.71,40.16,39.69,39.93,2922257,21.9408332356765,22.1894702277706,21.9297827026946,22.0623890984781,5288897.83826945,0.0,1.0
2014-10-01,40.0,40.19,39.71,39.77,3111661,22.1010659639149,22.2060460272435,21.9408332356765,21.9739848346224,5631693.97364002,0.0,1.0
2014-10-02,39.9,40.09,39.66,40.0,2078217,22.0458132990051,22.1507933623337,21.9132069032216,22.1010659639149,3761297.31189106,0.0,1.0
2014-10-03,40.1,40.18,39.66,39.98,1598886,22.1563186288247,22.2005207607525,21.9132069032216,22.090015430933,2893771.73501142,0.0,1.0
2014-10-06,40.2,40.3501,40.035,40.18,1973641,22.2115712937345,22.2945055437641,22.1204043966334,22.2005207607525,3572028.61295907,0.0,1.0
2014-10-07,40.17,40.57,40.02,40.07,2186333,22.1949954942616,22.4160061539007,22.1121164968969,22.1397428293518,3956972.9416123,0.0,1.0
2014-10-08,40.94,40.94,40.13,40.13,2599424,22.6204410140669,22.6204410140669,22.1728944282977,22.1728944282977,4704612.8982994,0.0,1.0
2014-10-09,41.14,41.59,40.94,40.98,2545077,22.7309463438865,22.9795833359805,22.6204410140669,22.6425420800308,4606252.03174439,0.0,1.0
2014-10-10,41.91,42.29,41.27,41.37,3208613,23.1563918636919,23.3663519903491,22.8027748082692,22.858027473179,5807164.24309813,0.0,1.0
2014-10-13,42.24,42.69,41.81,41.91,3210659,23.3387256578942,23.5873626499882,23.1011391987821,23.1563918636919,5810867.23191023,0.0,1.0
2014-10-14,42.91,43.12,42.37,42.47,3318238,23.7089185127897,23.8249491091003,23.4105541222769,23.4658067871867,6005570.96280839,0.0,1.0
2014-10-15,42.73,43.23,42.307,42.72,3706476,23.6094637159521,23.8857270405011,23.3757449433837,23.6039384494611,6708230.28364637,0.0,1.0
2014-10-16,42.61,42.84,42.17,42.43,3147435,23.5431605180604,23.6702416473529,23.3000487924573,23.4437057212228,5696440.17196077,0.0,1.0
2014-10-17,42.5,43.0,41.91,42.98,3364545,23.4823825866596,23.7586459112085,23.1563918636919,23.7475953782266,6089380.49502842,0.0,1.0
2014-10-20,42.91,42.96,42.37,42.53,1732563,23.7089185127897,23.7365448452446,23.4105541222769,23.4989583861325,3135709.38673964,0.0,1.0
2014-10-21,42.58,42.66,42.22,42.6,3149258,23.5265847185874,23.5707868505153,23.3276751249122,23.5376352515694,5699739.56033052,0.0,1.0
2014-10-22,42.59,42.96,42.36,42.43,2564229,23.5321099850784,23.7365448452446,23.4050288557859,23.4437057212228,4640914.61323485,0.0,1.0
2014-10-23,42.81,42.87,42.28,42.77,2915684,23.65366584788,23.6868174468258,23.3608267238581,23.631564781916,5277001.57949036,0.0,1.0
2014-10-24,42.87,42.93,42.56,42.71,1580815,23.6868174468258,23.7199690457717,23.5155341856055,23.5984131829702,2861065.6202394,0.0,1.0
2014-10-27,43.33,43.35,42.82,42.89,2094443,23.9409797054108,23.9520302383928,23.6591911143709,23.6978679798078,3790664.22120935,0.0,1.0
2014-10-28,43.37,43.37,42.95,43.25,1711186,23.9630807713748,23.9630807713748,23.7310195787537,23.896777573483,3097019.85016271,0.0,1.0
2014-10-29,43.15,43.36,42.78,43.25,1943272,23.8415249085732,23.9575555048838,23.637090048407,23.896777573483,3517064.74823041,0.0,1.0
2014-10-30,43.59,43.59,42.93,42.98,1603016,24.0846366341763,24.0846366341763,23.7199690457717,23.7475953782266,2901246.48759891,0.0,1.0
2014-10-31,43.97,44.02,43.59,44.02,2780589,24.2945967608335,24.3222230932884,24.0846366341763,24.3222230932884,5032497.53571153,0.0,1.0
2014-11-03,43.95,44.1,43.59,44.0,3085002,24.2835462278515,24.3664252252162,24.0846366341763,24.3111725603064,5583444.7171679,0.0,1.0
2014-11-04,44.38,44.59,43.9,44.1,2866976,24.5211326869636,24.6371632832742,24.2559198953966,24.3664252252162,5188846.55551185,0.0,1.0
2014-11-05,44.49,44.55,44.0,44.55,2361533,24.5819106183644,24.6150622173102,24.3111725603064,24.6150622173102,4274061.71965776,0.0,1.0
2014-11-06,43.12,44.0,43.04,43.89,2424420,24.1260761328586,24.6184450335292,24.0813153237068,24.5568989209454,4333112.01640535,0.545,1.0
2014-11-07,43.19,43.39,42.905,43.23,2002269,24.1652418408665,24.2771438637462,24.005781458263,24.1876222454425,3578610.91064087,0.0,1.0
2014-11-10,43.47,43.53,43.06,43.08,2006574,24.3219046728981,24.355475279762,24.0925055259947,24.1036957282827,3586305.14152108,0.0,1.0
2014-11-11,43.37,43.52,42.95,43.52,1261079,24.2659536614582,24.349880178618,24.0309594134109,24.349880178618,2253898.48645715,0.0,1.0
2014-11-12,43.3,43.49,42.92,43.31,1839737,24.2267879534503,24.333094875186,24.014174109979,24.2323830545943,3288121.07709289,0.0,1.0
2014-11-13,43.92,43.98,43.43,43.86,2534271,24.5736842243773,24.6072548312412,24.2995242683221,24.5401136175134,4529446.26876845,0.0,1.0
2014-11-14,43.58,43.84,43.38,43.83,2183133,24.3834507854819,24.5289234152255,24.2715487626022,24.5233283140815,3901865.12061072,0.0,1.0
2014-11-17,44.17,44.19,43.62,43.64,2115354,24.7135617529769,24.7247519552649,24.4058311900578,24.4170213923458,3780725.21937252,0.0,1.0
2014-11-18,44.04,44.315,43.96,44.21,2269810,24.6408254381052,24.7946907195647,24.5960646289533,24.7359421575529,4056780.9974992,0.0,1.0
2014-11-19,43.22,44.19,43.17,44.19,3425498,24.1820271442985,24.7247519552649,24.1540516385786,24.7247519552649,6122316.49053071,0.0,1.0
2014-11-20,43.18,43.31,42.86,43.24,2936893,24.1596467397225,24.2323830545943,23.9806035031151,24.1932173465864,5249043.62659802,0.0,1.0
2014-11-21,43.85,43.85,43.3,43.37,2327491,24.5345185163695,24.5345185163695,24.2267879534503,24.2659536614582,4159872.96762743,0.0,1.0
2014-11-24,43.73,44.0,43.68,43.76,1509449,24.4673773026417,24.6184450335292,24.4394017969217,24.4841626060736,2697804.67082891,0.0,1.0
2014-11-25,43.77,43.94,43.46,43.88,3299002,24.4897577072176,24.5848744266653,24.3163095717541,24.5513038198014,5896232.99937522,0.0,1.0
2014-11-26,44.47,44.5455,43.87,43.92,2285524,24.8814147872965,24.9236578009335,24.5457087186574,24.5736842243773,4084866.28067035,0.0,1.0
2014-11-28,44.8,45.186,44.46,44.59,1292135,25.0660531250479,25.2820240292057,24.8758196861525,24.9485560010243,2309404.18546206,0.0,1.0
2014-12-01,45.42,45.545,44.67,44.76,3383345,25.4129493959749,25.4828881602747,24.9933168101761,25.043672720472,6046977.36990495,0.0,1.0
2014-12-02,45.43,45.5,44.78,45.25,3319093,25.4185444971189,25.4577102051268,25.05486292276,25.3178326765272,5932141.19742738,0.0,1.0
2014-12-03,45.46,45.57,45.13,45.52,2549754,25.4353298005509,25.4968759131347,25.2506914627994,25.4689004074148,4557118.69077041,0.0,1.0
2014-12-04,45.57,45.69,45.2,45.46,2507495,25.4968759131347,25.5640171268625,25.2898571708073,25.4353298005509,4481590.11869904,0.0,1.0
2014-12-05,44.3,45.25,44.01,45.25,3430136,24.7862980678487,25.3178326765272,24.6240401346732,25.3178326765272,6130605.88491457,0.0,1.0
2014-12-08,44.83,45.0,44.3,44.38,3394503,25.0828384284799,25.1779551479276,24.7862980678487,24.8310588770006,6066919.81547091,0.0,1.0
2014-12-09,45.03,45.22,44.48,44.55,2151851,25.1947404513596,25.3010473730953,24.8870098884404,24.9261755964483,3845955.49682557,0.0,1.0
2014-12-10,45.26,45.41,44.79,45.0,2810252,25.3234277776712,25.4073542948309,25.0604580239039,25.1779551479276,5022700.98016316,0.0,1.0
2014-12-11,45.3,45.6,45.155,45.42,2279450,25.3458081822471,25.5136612165666,25.2646792156594,25.4129493959749,4074010.35538198,0.0,1.0
2014-12-12,45.35,46.07,45.21,45.21,2923053,25.373783687967,25.7766309703339,25.2954522719513,25.2954522719513,5224307.70200284,0.0,1.0
2014-12-15,44.69,45.55,44.66,45.38,2853803,25.0045070124641,25.4856857108467,24.9877217090322,25.390568991399,5100538.71513749,0.0,1.0
2014-12-16,44.52,45.03,44.45,44.79,2395257,24.9093902930164,25.1947404513596,24.8702245850085,25.0604580239039,4280989.63425438,0.0,1.0
2014-12-17,45.19,45.34,44.46,44.62,3555971,25.2842620696633,25.3681885868231,24.8758196861525,24.9653413044562,6355507.98545175,0.0,1.0
2014-12-18,44.9,45.38,44.59,45.38,3941522,25.1220041364878,25.390568991399,24.9485560010243,25.390568991399,7044594.72415094,0.0,1.0
2014-12-19,45.09,45.37,44.825,45.08,5279294,25.2283110582235,25.384973890255,25.0800408779079,25.2227159570795,9435564.90605449,0.0,1.0
2014-12-22,45.58,45.7,44.99,45.16,3845903,25.5024710142787,25.5696122280065,25.1723600467836,25.2674767662314,6873697.00927618,0.0,1.0
2014-12-23,44.45,45.73,44.32,45.62,3444362,24.8702245850085,25.5863975314384,24.7974882701367,25.5248514188546,6156031.69873617,0.0,1.0
2014-12-24,44.0,44.65,43.85,44.45,1697134,24.6184450335292,24.9821266078882,24.5345185163695,24.8702245850085,3033249.90259529,0.0,1.0
2014-12-26,44.27,44.4,44.01,44.11,1531312,24.7695127644168,24.8422490792886,24.6240401346732,24.679991146113,2736879.92512259,0.0,1.0
2014-12-29,44.58,44.74,44.29,44.29,2137008,24.9429608998803,25.032482518184,24.7807029667048,24.7807029667048,3819426.93260836,0.0,1.0
2014-12-30,44.69,44.92,44.35,44.6,1535518,25.0045070124641,25.1331943387757,24.8142735735687,24.9541511021683,2744397.21550173,0.0,1.0
2014-12-31,44.03,45.18,43.96,44.9,2157027,24.6352303369612,25.2786669685193,24.5960646289533,25.1220041364878,3855206.44665972,0.0,1.0
2015-01-02,44.85,45.1,44.16,44.28,2204594,25.0940286307679,25.2339061593675,24.707966651833,24.7751078655608,3940221.88923335,0.0,1.0
2015-01-05,45.3,45.43,44.57,44.58,3947265,25.3458081822471,25.4185444971189,24.9373657987363,24.9429608998803,7054859.06049128,0.0,1.0
2015-01-06,46.16,46.43,45.5,45.53,5033402,25.8269868806297,25.9780546115173,25.4577102051268,25.4744955085588,8996087.59604307,0.0,1.0
2015-01-07,47.14,47.32,46.1,46.4,3902440,26.3753067927402,26.4760186133319,25.7934162737658,25.9612693080854,6974744.33361417,0.0,1.0
2015-01-08,46.51,47.67,46.26,47.33,5943256,26.0228154206692,26.6718471533713,25.8829378920696,26.4816137144759,10622249.4411749,0.0,1.0
2015-01-09,46.56,46.92,45.94,46.56,3419154,26.0507909263891,26.2522145675725,25.7038946554621,26.0507909263891,6110978.0002394,0.0,1.0
2015-01-12,47.3,47.43,46.65,46.75,2661821,26.4648284110439,26.5375647259157,26.101146836685,26.1570978481248,4757413.5507132,0.0,1.0
2015-01-13,47.21,47.7401,47.04,47.44,2975401,26.4144725007481,26.7110688123906,26.3193557813003,26.5431598270597,5317868.11968408,0.0,1.0
2015-01-14,47.74,47.8,46.77,46.95,3607192,26.7110128613792,26.7445834682431,26.1682880504128,26.2689998710045,6447054.14106518,0.0,1.0
2015-01-15,48.16,48.39,47.39,47.8,3792874,26.9460071094265,27.0746944357382,26.5151843213398,26.7445834682431,6778919.45542086,0.0,1.0
2015-01-16,48.21,48.53,47.8046,48.2,3457433,26.9739826151464,27.1530258517539,26.7471572147693,26.9683875140025,6179393.20671188,0.0,1.0
2015-01-20,48.17,49.61,47.96,49.56,4406320,26.9516022105705,27.7572967753042,26.8341050865468,27.7293212695843,7875317.86576881,0.0,1.0
2015-01-21,47.48,48.05,47.11,48.05,4241414,26.5655402316356,26.8844609968427,26.3585214893082,26.8844609968427,7580585.03475053,0.0,1.0
2015-01-22,48.03,48.12,47.34,47.75,4044233,26.8732707945547,26.9236267048506,26.4872088156198,26.7166079625232,7228167.81310296,0.0,1.0
2015-01-23,48.15,48.44,47.88,48.21,3548133,26.9404120082825,27.1026699414581,26.789344277395,26.9739826151464,6341499.30214417,0.0,1.0
2015-01-26,48.09,48.1504,47.56,47.91,2689031,26.9068414014186,26.9406358123283,26.6103010407875,26.8061295808269,4806045.3793429,0.0,1.0
2015-01-27,47.96,48.25,47.855,47.92,2004714,26.8341050865468,26.9963630197224,26.775356524535,26.8117246819709,3582980.80483416,0.0,1.0
2015-01-28,47.88,48.61,47.85,48.12,3041823,26.789344277395,27.1977866609058,26.772558973963,26.9236267048506,5436582.68496306,0.0,1.0
2015-01-29,47.95,48.22,47.651,47.97,2855954,26.8285099854029,26.9795777162904,26.6612164611977,26.8397001876908,5104383.14966091,0.0,1.0
2015-01-30,47.29,48.288,47.22,48.18,6476818,26.4592333098999,27.0176244040695,26.420067601892,26.9571973117145,11575872.9526528,0.0,1.0
2015-02-02,47.18,47.28,46.15,47.26,3156937,26.3976871973161,26.4536382087559,25.8213917794858,26.442448006468,5642323.38032793,0.0,1.0
2015-02-03,46.81,47.3,46.28,47.15,3169993,26.1906684549887,26.4648284110439,25.8941280943576,26.3809018938842,5665658.0791368,0.0,1.0
2015-02-04,45.36,46.54,45.3,46.52,5656435,25.379378789111,26.0396007241011,25.3458081822471,26.0284105218132,10109620.638551,0.0,1.0
2015-02-05,45.2,45.23,44.5,44.96,3701136,25.6059803854424,25.6229755051672,25.2094275918625,25.4700194276436,6533292.01545078,0.565,1.0
2015-02-06,43.82,45.29,43.62,45.29,4603073,24.8242048780992,25.6569657446169,24.7109040799336,25.6569657446169,8125402.60002256,0.0,1.0
2015-02-09,43.64,44.14,43.609,43.82,2866083,24.7222341597501,25.0054861551643,24.7046725360344,24.8242048780992,5059245.91247639,0.0,1.0
2015-02-10,42.68,43.1,41.55,43.01,8771681,24.1783903285549,24.4163220047028,23.5382408189188,24.3653366455282,15483882.0944114,0.0,1.0
2015-02-11,42.59,43.28,42.3,42.88,3866851,24.1274049693803,24.5182927230519,23.9631188120401,24.2916911267206,6825814.22656122,0.0,1.0
2015-02-12,42.67,42.95,42.42,42.66,3221544,24.1727252886466,24.3313464060785,24.0310992909395,24.1670602487383,5686710.15942764,0.0,1.0
2015-02-13,42.87,42.9,42.29,42.71,3287805,24.2860260868123,24.3030212065371,23.9574537721318,24.1953854482797,5803674.91355603,0.0,1.0
2015-02-17,42.98,43.59,42.74,43.04,3404703,24.3483415258034,24.6939089602087,24.2123805680046,24.3823317652531,6010024.73966947,0.0,1.0
2015-02-18,43.55,43.55,42.58,43.06,2825293,24.6712488005756,24.6712488005756,24.121739929472,24.3936618450697,4987242.88926669,0.0,1.0
2015-02-19,42.96,43.55,42.86,43.49,2799181,24.3370114459868,24.6712488005756,24.280361046904,24.6372585611259,4941149.65705166,0.0,1.0
2015-02-20,43.46,43.55,42.9501,43.06,4602720,24.620263441401,24.6712488005756,24.3314030564776,24.3936618450697,8124779.47996389,0.0,1.0
2015-02-23,43.73,43.74,43.25,43.39,3528624,24.7732195189247,24.778884558833,24.5012976033271,24.580608162043,6228771.6540889,0.0,1.0
2015-02-24,42.16,43.36,42.045,43.27,5307246,23.8838082533241,24.5636130423182,23.8186602943789,24.5126276831436,9368417.67387989,0.0,1.0
2015-02-25,42.3,42.73,41.8733,42.67,3373432,23.9631188120401,24.2067155280963,23.7213915591536,24.1727252886466,5954824.77549222,0.0,1.0
2015-02-26,41.78,42.32,41.65,42.32,3062580,23.6685367368094,23.9744488918567,23.5948912180017,23.9744488918567,5406104.89878762,0.0,1.0
2015-02-27,42.36,42.39,41.56,41.89,2561223,23.9971090514898,24.0141041712147,23.5439058588271,23.7308521758005,4521103.18985546,0.0,1.0
2015-03-02,42.18,42.84,42.1,42.4,2861589,23.8951383331407,24.2690309670874,23.8498180138744,24.0197692111229,5051313.04691365,0.0,1.0
2015-03-03,42.22,42.34,41.78,42.07,2217741,23.9177984927738,23.9857789716732,23.6685367368094,23.8328228941496,3914784.42500839,0.0,1.0
2015-03-04,41.78,42.3999,41.67,42.2,1975448,23.6685367368094,24.0197125607239,23.6062212978182,23.9064684129573,3487085.76105774,0.0,1.0
2015-03-05,41.94,42.75,41.91,41.97,3103630,23.7591773753419,24.2180456079129,23.742182255617,23.7761724950667,5478566.87728133,0.0,1.0
2015-03-06,40.34,41.31,40.18,41.31,4254641,22.8527709900165,23.40227986112,22.762130351484,23.40227986112,7510346.03265309,0.0,1.0
2015-03-09,40.64,40.85,40.41,40.54,2320541,23.022722187265,23.141688025339,22.8924262693745,22.9660717881822,4096248.28345302,0.0,1.0
2015-03-10,40.63,40.97,40.5,40.84,2200221,23.0170571473567,23.2096685042384,22.943411628549,23.1360229854307,3883857.89971705,0.0,1.0
2015-03-11,39.98,40.69,39.88,40.63,5168486,22.6488295533183,23.0510473868064,22.5921791542354,23.0170571473567,9123476.76923223,0.0,1.0
2015-03-12,40.33,40.57,40.13,40.25,14000692,22.8471059501082,22.983066907907,22.7338051519425,22.8017856308419,24714198.3581218,0.0,1.0
2015-03-13,40.19,40.455,40.07,40.33,3242194,22.7677953913922,22.9179189489618,22.6998149124928,22.8471059501082,5723161.80025334,0.0,1.0
2015-03-16,40.56,40.97,40.35,40.35,3846489,22.9774018679987,23.2096685042384,22.8584360299248,22.8584360299248,6789870.96697319,0.0,1.0
2015-03-17,40.75,41.045,40.28,40.56,2991715,23.0850376262561,23.2521563035505,22.8187807505668,22.9774018679987,5281013.1057071,0.0,1.0
2015-03-18,41.66,41.78,40.5,40.78,4176922,23.6005562579099,23.6685367368094,22.943411628549,23.102032745981,7373155.47220117,0.0,1.0
2015-03-19,41.24,41.97,41.235,41.51,2740773,23.362624581762,23.7761724950667,23.3597920618079,23.5155806592857,4838047.11771281,0.0,1.0
2015-03-20,42.44,42.5,41.04,41.17,4874658,24.0424293707561,24.0764196102058,23.2493237835964,23.322969302404,8604807.87235412,0.0,1.0
2015-03-23,42.42,42.97,42.38,42.5,2633035,24.0310992909395,24.3426764858951,24.0084391313064,24.0764196102058,4647866.63929735,0.0,1.0
2015-03-24,42.46,42.6247,42.05,42.37,3760114,24.0537594505726,24.1470626578621,23.821492814333,24.0027740913981,6637400.72598919,0.0,1.0
2015-03-25,41.81,42.72,41.635,42.42,3231178,23.6855318565342,24.201050488188,23.5863936581392,24.0310992909395,5703716.21791261,0.0,1.0
2015-03-26,41.85,42.12,41.62,41.71,4148741,23.7081920161673,23.861148093691,23.5778960982768,23.6288814574514,7323410.01505304,0.0,1.0
2015-03-27,42.15,42.32,41.82,41.93,3216552,23.8781432134158,23.9744488918567,23.6911968964425,23.7535123354336,5677898.21797477,0.0,1.0
2015-03-30,43.81,43.82,42.34,42.57,5549022,24.8185398381909,24.8242048780992,23.9857789716732,24.1160748895638,9795203.72290042,0.0,1.0
2015-03-31,43.21,44.25,43.16,43.9,4580856,24.4786374436939,25.0678015941554,24.4503122441525,24.8695251973655,8086184.87100442,0.0,1.0
2015-04-01,43.6,43.75,42.79,43.15,4154507,24.699574000117,24.7845495987412,24.240705767546,24.4446472042442,7333588.23108212,0.0,1.0
2015-04-02,43.99,44.285,43.46,43.57,3635664,24.9205105565401,25.0876292338344,24.620263441401,24.6825788803921,6417720.01408805,0.0,1.0
2015-04-06,44.59,44.785,44.1,44.41,3682364,25.2604129510371,25.3708812292486,24.9828259955312,25.158442232688,6500155.44394569,0.0,1.0
2015-04-07,44.23,44.68,44.04,44.62,3713853,25.0564715143389,25.3113983102116,24.9488357560815,25.2774080707619,6555740.22447645,0.0,1.0
2015-04-08,43.92,44.17,43.76,44.02,2658043,24.8808552771821,25.0224812748892,24.7902146386495,24.9375056762649,4692011.076768,0.0,1.0
2015-04-09,42.82,43.86,42.65,43.74,2846799,24.2577008872709,24.8468650377324,24.16139520883,24.778884558833,5025205.55210434,0.0,1.0
2015-04-10,42.64,43.34,42.45,43.12,2433740,24.1557301689217,24.5522829625016,24.0480944106644,24.4276520845194,4296068.58804519,0.0,1.0
2015-04-13,42.38,42.729,42.38,42.66,1985383,24.0084391313064,24.2061490241055,24.0084391313064,24.1670602487383,3504623.14854458,0.0,1.0
2015-04-14,42.7,42.94,42.58,42.77,1671896,24.1897204083715,24.3256813661703,24.121739929472,24.2293756877294,2951251.93655788,0.0,1.0
2015-04-15,43.01,43.41,42.6,42.7,5494271,24.3653366455282,24.5919382418596,24.1330700092886,24.1897204083715,9698556.56615235,0.0,1.0
2015-04-16,43.06,43.3,42.6,42.77,3226730,24.3936618450697,24.5296228028685,24.1330700092886,24.2293756877294,5695864.55213088,0.0,1.0
2015-04-17,43.22,43.56,42.9,43.0,3512360,24.4843024836022,24.6769138404839,24.3030212065371,24.35967160562,6200062.23586183,0.0,1.0
2015-04-20,43.33,43.54,43.01,43.23,2899101,24.5466179225933,24.6655837606673,24.3653366455282,24.4899675235105,5117529.70311963,0.0,1.0
2015-04-21,42.85,43.47,42.61,43.22,2819962,24.2746960069957,24.6259284813093,24.1387350491969,24.4843024836022,4977832.54073199,0.0,1.0
2015-04-22,42.19,42.85,42.025,42.78,4274362,23.900803373049,24.2746960069957,23.8073302145623,24.2350407276377,7545157.79094478,0.0,1.0
2015-04-23,42.57,42.71,42.07,42.19,2525065,24.1160748895638,24.1953854482797,23.8328228941496,23.900803373049,4457276.63155156,0.0,1.0
2015-04-24,42.45,42.75,42.33,42.61,1653692,24.0480944106644,24.2180456079129,23.980113931765,24.1387350491969,2919118.00582708,0.0,1.0
2015-04-27,42.41,42.78,42.285,42.42,2687344,24.0254342510312,24.2350407276377,23.9546212521777,24.0310992909395,4743733.57206263,0.0,1.0
2015-04-28,42.37,42.44,42.01,42.26,1897922,24.0027740913981,24.0424293707561,23.7988326546999,23.940458652407,3350235.88664355,0.0,1.0
2015-04-29,41.28,42.12,41.07,41.88,3129384,23.3852847413952,23.861148093691,23.2663189033212,23.7251871358922,5524028.16337454,0.0,1.0
2015-04-30,40.29,41.23,39.94,40.96,6386917,22.8244457904751,23.3569595418537,22.6261693936851,23.2040034643301,11274266.5601715,0.0,1.0
2015-05-01,40.6,40.93,40.2,40.26,3400995,23.0000620276319,23.1870083446052,22.7734604313005,22.8074506707502,6003479.33123452,0.0,1.0
2015-05-04,40.75,40.95,40.5,40.81,3010541,23.0850376262561,23.1983384244218,22.943411628549,23.1190278657058,5314244.99869425,0.0,1.0
2015-05-05,39.55,40.95,39.44,40.76,3483107,22.4052328372621,23.1983384244218,22.342917398271,23.0907026661644,6148424.47077349,0.0,1.0
2015-05-06,39.2,39.55,38.79,39.55,3880745,22.2069564404722,22.4052328372621,21.9746898042325,22.4052328372621,6850340.09085332,0.0,1.0
2015-05-07,39.24,39.5,38.75,38.75,3662661,22.5496913549233,22.6991031732791,22.2681075434067,22.2681075434067,6373604.64841222,0.565,1.0
2015-05-08,39.82,40.65,39.69,39.8,3513599,22.8829946420246,23.3599631390834,22.8082887328467,22.871501425228,6114213.38722217,0.0,1.0
2015-05-11,39.17,39.79,38.99,39.01,3238077,22.5094650961352,22.8657548168297,22.4060261449659,22.4175193617624,5634761.89008939,0.0,1.0
2015-05-12,39.25,39.395,38.53,38.83,3014270,22.5554379633216,22.6387637850969,22.1416821586441,22.3140804105931,5245302.60473724,0.0,1.0
2015-05-13,38.6,39.86,38.57,39.51,4714905,22.1819084174322,22.9059810756178,22.1646685922373,22.7048497816774,8204674.25863928,0.0,1.0
2015-05-14,39.26,39.32,38.87,38.93,2653288,22.5611845717199,22.5956642221097,22.3370668441863,22.3715464945761,4617137.30273601,0.0,1.0
2015-05-15,39.8,40.18,39.41,39.46,5115932,22.871501425228,23.0898725443634,22.6473836976944,22.6761167396859,8902524.14191782,0.0,1.0
2015-05-18,39.82,39.88,39.3944,39.54,2093532,22.8829946420246,22.9174742924144,22.638418988593,22.7220896068723,3643074.0619456,0.0,1.0
2015-05-19,39.83,40.205,39.56,39.59,2426604,22.8887412504229,23.1042390653591,22.7335828236689,22.7508226488638,4222671.58611067,0.0,1.0
2015-05-20,39.78,40.16,39.72,40.07,1624594,22.8600082084314,23.0783793275668,22.8255285580416,23.0266598519821,2827048.38645526,0.0,1.0
2015-05-21,39.55,40.01,39.37,39.87,2358022,22.7278362152706,22.9921802015923,22.6243972641012,22.9117276840161,4103328.14864882,0.0,1.0
2015-05-22,39.54,39.7,39.07,39.48,2026342,22.7220896068723,22.814035341245,22.4519990121522,22.6876099564825,3526152.92282657,0.0,1.0
2015-05-26,39.12,39.59,38.8,39.59,3185006,22.4807320541437,22.7508226488638,22.2968405853982,22.7508226488638,5542410.02561275,0.0,1.0
2015-05-27,39.45,39.53,39.0,39.2,1818884,22.6703701312876,22.716342998474,22.4117727533642,22.5267049213301,3165143.4619045,0.0,1.0
2015-05-28,39.12,39.47,38.895,39.34,1511824,22.4807320541437,22.6818633480842,22.351433365182,22.6071574389063,2630810.89786392,0.0,1.0
2015-05-29,38.72,39.29,38.65,39.15,4674772,22.2508677182118,22.5784243969148,22.2106414594237,22.4979718793386,8134836.5435587,0.0,1.0
2015-06-01,39.11,39.32,38.72,38.9,2517070,22.4749854457454,22.5956642221097,22.2508677182118,22.3543066693812,4380096.61619761,0.0,1.0
2015-06-02,38.91,39.05,38.6,39.0,1964431,22.3600532777795,22.4405057953556,22.1819084174322,22.4117727533642,3418418.07174757,0.0,1.0
2015-06-03,38.24,38.87,38.1,38.69,2789372,21.9750305150935,22.3370668441863,21.8945779975173,22.2336278930169,4853944.80825576,0.0,1.0
2015-06-04,38.29,38.44,37.91,38.25,2711107,22.003763557085,22.0899626830594,21.7853924379496,21.9807771234918,4717751.43196241,0.0,1.0
2015-06-05,37.36,37.93,37.18,37.77,4324852,21.4693289760432,21.7968856547462,21.3658900248738,21.7049399203734,7525920.85669268,0.0,1.0
2015-06-08,37.26,37.59,37.08,37.33,3112783,21.4118628920602,21.6015009692041,21.3084239408908,21.4520891508483,5416730.67704014,0.0,1.0
2015-06-09,37.19,37.5,36.87,37.26,2754616,21.3716366332721,21.5497814936194,21.1877451645266,21.4118628920602,4793463.91658706,0.0,1.0
2015-06-10,37.8,37.99,37.151,37.25,3847003,21.7221797455683,21.831365305136,21.3492248605188,21.4061162836619,6694388.64346326,0.0,1.0
2015-06-11,38.05,38.15,37.86,37.99,2970949,21.8658449555258,21.9233110395088,21.7566593959581,21.831365305136,5169917.26960142,0.0,1.0
2015-06-12,38.06,38.38,38.02,38.04,2824624,21.8715915639241,22.0554830326696,21.8486051303309,21.8600983471275,4915288.81772479,0.0,1.0
2015-06-15,37.55,38.25,37.54,38.06,2832712,21.5785145356109,21.9807771234918,21.5727679272126,21.8715915639241,4929363.20637183,0.0,1.0
2015-06-16,37.77,37.855,37.47,37.59,3291155,21.7049399203734,21.753786091759,21.5325416684245,21.6015009692041,5727125.93566403,0.0,1.0
2015-06-17,38.14,38.19,37.5,37.75,5564606,21.9175644311105,21.946297473102,21.5497814936194,21.6934467035768,9683287.27888889,0.0,1.0
2015-06-18,38.43,38.62,38.04,38.2,4642754,22.0842160746611,22.1934016342288,21.8600983471275,21.9520440815003,8079120.20136028,0.0,1.0
2015-06-19,37.73,38.78,37.475,38.78,5538889,21.6819534867802,22.2853473686016,21.5354149726236,22.2853473686016,9638535.6650368,0.0,1.0
2015-06-22,37.57,38.07,37.54,37.85,2711183,21.5900077524075,21.8773381723224,21.5727679272126,21.7509127875598,4717883.68388342,0.0,1.0
2015-06-23,37.3,37.86,37.2174,37.64,2268234,21.4348493256534,21.7566593959581,21.3873823402835,21.6302340111956,3947082.9449099,0.0,1.0
2015-06-24,36.83,37.43,36.83,37.3,3788246,21.1647587309334,21.5095552348313,21.1647587309334,21.4348493256534,6592142.24710639,0.0,1.0
2015-06-25,36.34,36.9392,36.32,36.85,3708751,20.8831749194168,21.2275116946428,20.8716817026202,21.17625194773,6453808.47788081,0.0,1.0
2015-06-26,36.89,36.98,36.2,36.37,2696261,21.1992383813232,21.2509578569079,20.8027224018406,20.9004147446116,4691917.0632861,0.0,1.0
2015-06-29,36.74,37.34,36.72,36.86,3803766,21.1130392553487,21.4578357592466,21.1015460385521,21.1819985561283,6619149.48150329,0.0,1.0
2015-06-30,36.47,37.02,36.37,36.9,4128922,20.9578808285946,21.273944290501,20.9004147446116,21.2049849897215,7184971.92400047,0.0,1.0
2015-07-01,36.92,36.99,36.34,36.62,3065670,21.2164782065181,21.2567044653062,20.8831749194168,21.0440799545691,5334746.66710838,0.0,1.0
2015-07-02,36.98,37.5,36.83,37.2,2449637,21.2509578569079,21.5497814936194,21.1647587309334,21.3773832416704,4262752.61896269,0.0,1.0
2015-07-06,37.14,37.21,36.75,36.75,2886857,21.3429035912806,21.3831298500687,21.118785863747,21.118785863747,5023583.99931126,0.0,1.0
2015-07-07,37.95,38.08,37.31,37.31,3072956,21.8083788715428,21.8830847807207,21.4405959340517,21.4405959340517,5347425.44995734,0.0,1.0
2015-07-08,37.87,38.13,37.65,37.65,2729271,21.7624060043564,21.9118178227122,21.6359806195939,21.6359806195939,4749359.64108518,0.0,1.0
2015-07-09,37.64,38.22,37.62,38.14,2134684,21.6302340111956,21.9635372982969,21.618740794399,21.9175644311105,3714684.99686189,0.0,1.0
2015-07-10,37.79,38.18,37.56,37.88,2224608,21.71643313717,21.9405508647037,21.5842611440092,21.7681526127547,3871166.86193317,0.0,1.0
2015-07-13,37.94,38.25,37.63,38.14,2286693,21.8026322631445,21.9807771234918,21.6244874027973,21.9175644311105,3979204.50030502,0.0,1.0
2015-07-14,37.81,38.0,37.68,37.92,1692199,21.7279263539666,21.8371119135343,21.6532204447887,21.7911390463479,2944691.6906693,0.0,1.0
2015-07-15,37.45,37.97,37.34,37.74,4568313,21.5210484516279,21.8198720883394,21.4578357592466,21.6877000951785,7949581.18488223,0.0,1.0
2015-07-16,37.8,37.89,37.56,37.64,2454680,21.7221797455683,21.773899221153,21.5842611440092,21.6302340111956,4271528.22998484,0.0,1.0
2015-07-17,37.5,37.83,37.36,37.73,1959614,21.5497814936194,21.7394195707632,21.4693289760432,21.6819534867802,3410035.73617478,0.0,1.0
2015-07-20,37.73,37.76,37.27,37.46,1861219,21.6819534867802,21.6991933119751,21.4176095004585,21.5267950600262,3238813.00238083,0.0,1.0
2015-07-21,37.54,37.84,37.51,37.67,2429057,21.5727679272126,21.7451661791615,21.5555281020177,21.6474738363904,4226940.19087713,0.0,1.0
2015-07-22,37.96,38.02,37.54,37.54,2635086,21.8141254799411,21.8486051303309,21.5727679272126,21.5727679272126,4585462.96765274,0.0,1.0
2015-07-23,37.73,37.95,37.47,37.95,2497963,21.6819534867802,21.8083788715428,21.5325416684245,21.8083788715428,4346847.43916015,0.0,1.0
2015-07-24,38.02,38.26,37.56,37.56,2427181,21.8486051303309,21.9865237318901,21.5842611440092,21.5842611440092,4223675.65661627,0.0,1.0
2015-07-27,38.32,38.585,38.12,38.12,2870327,22.0210033822799,22.1732885048348,21.9060712143139,21.9060712143139,4994819.20649032,0.0,1.0
2015-07-28,38.64,38.72,38.25,38.41,3909454,22.2048948510254,22.2508677182118,21.9807771234918,22.0727228578645,6803063.1792442,0.0,1.0
2015-07-29,38.76,38.91,38.31,38.58,2442991,22.273854151805,22.3600532777795,22.0152567738816,22.1704152006356,4251187.53650125,0.0,1.0
2015-07-30,38.25,38.81,38.01,38.67,2517430,21.9807771234918,22.3025871937965,21.8428585219326,22.2221346762203,4380723.07266557,0.0,1.0
2015-07-31,38.64,38.99,38.5,38.56,4792199,22.2048948510254,22.4060261449659,22.1244423334492,22.158921983839,8339177.94262597,0.0,1.0
2015-08-03,38.86,38.975,38.55,38.59,2116297,22.331320235788,22.3974062323684,22.1531753754407,22.1761618090339,3682688.73276036,0.0,1.0
2015-08-04,38.86,39.3,38.57,38.86,2714355,22.331320235788,22.5841710053131,22.1646685922373,22.331320235788,4723403.46142898,0.0,1.0
2015-08-05,38.58,38.96,38.39,38.93,2937142,22.1704152006356,22.388786319771,22.0612296410679,22.3715464945761,5111087.78678856,0.0,1.0
2015-08-06,37.95,38.15,37.285,37.96,3117420,22.1330622460467,22.2497055253407,21.7452233423939,22.1388944100114,5345220.09131978,0.565,1.0
2015-08-07,38.03,38.28,37.63,37.9,3134514,22.1797195577643,22.3255236568819,21.9464329991762,22.1039014262232,5374529.96687104,0.0,1.0
2015-08-10,37.83,38.33,37.68,38.21,2776403,22.0630762784702,22.3546844767054,21.9755938189997,22.2846985091289,4760502.30549639,0.0,1.0
2015-08-11,38.04,38.22,37.8,37.8,7798656,22.185551721729,22.2905306730936,22.0455797865761,22.0455797865761,13371805.1261914,0.0,1.0
2015-08-12,39.59,39.6199,37.9,37.95,11140211,23.0895371362579,23.1069753065124,22.1039014262232,22.1330622460467,19101333.6857856,0.0,1.0
2015-08-13,39.7,39.82,38.92,39.51,4487350,23.1536909398696,23.2236769074461,22.6987821506228,23.0428798245403,7694142.39235774,0.0,1.0
2015-08-14,40.17,40.2,39.39,39.66,3654923,23.4278026462107,23.4452991381048,22.9728938569639,23.1303622840108,6266838.55618644,0.0,1.0
2015-08-17,40.72,40.73,39.98,40.11,3856803,23.7485716642693,23.754403828234,23.3169915308813,23.3928096624224,6612987.94639876,0.0,1.0
2015-08-18,40.65,40.69,40.39,40.53,3753999,23.7077465165164,23.7310751723752,23.5561102534341,23.63776054894,6436717.18202692,0.0,1.0
2015-08-19,40.7,40.9,40.17,40.38,4633106,23.7369073363399,23.853550615634,23.4278026462107,23.5502780894694,7944059.92019498,0.0,1.0
2015-08-20,40.51,40.755,40.25,40.52,3497364,23.6260962210106,23.7689842381458,23.4744599579283,23.6319283849753,5996683.25713522,0.0,1.0
2015-08-21,39.93,40.74,39.93,40.36,4989277,23.2878307110578,23.7602359921987,23.2878307110578,23.53861376154,8554761.20046695,0.0,1.0
2015-08-24,38.39,39.79,37.53,38.32,8607035,22.3896774604936,23.206180415552,21.8881113595292,22.3488523127407,14757875.5537247,0.0,1.0
2015-08-25,36.8,38.98,36.76,38.95,6148994,21.4623633901059,22.733775134411,21.4390347342471,22.7162786425169,10543246.1042159,0.0,1.0
2015-08-26,37.51,37.58,36.76,37.3,5949340,21.8764470315998,21.9172721793527,21.4390347342471,21.753971588341,10200913.4791245,0.0,1.0
2015-08-27,37.94,38.29,37.28,37.85,5865661,22.127230082082,22.3313558208466,21.7423072604116,22.0747406063996,10057435.0026852,0.0,1.0
2015-08-28,37.7,37.955,37.43,37.79,3590053,21.9872581469291,22.135978328029,21.8297897198821,22.0397476226114,6155610.54477833,0.0,1.0
2015-08-31,37.06,37.66,37.05,37.6,4844254,21.6139996531881,21.9639294910703,21.6081674892234,21.9289365072821,8306100.49600511,0.0,1.0
2015-09-01,36.63,36.98,36.31,36.69,4036494,21.3632166027059,21.5673423414705,21.1765873558354,21.3982095864941,6921091.42409164,0.0,1.0
2015-09-02,36.73,37.02,36.38,36.94,2270698,21.4215382423529,21.5906709973293,21.2174125035884,21.5440136856117,3893405.62738408,0.0,1.0
2015-09-03,36.58,36.96,36.41,36.92,2347938,21.3340557828824,21.5556780135411,21.2349089954825,21.5323493576823,4025843.60489545,0.0,1.0
2015-09-04,35.68,36.38,35.37,36.28,3419460,20.8091610260592,21.2174125035884,20.6283639431534,21.1590908639413,5863106.76567941,0.0,1.0
2015-09-08,36.54,36.61,35.92,36.01,3266186,21.3107271270236,21.3515522747765,20.949132961212,21.0016224368943,5600298.65375451,0.0,1.0
2015-09-09,36.03,36.91,35.94,36.72,2620658,21.0132867648238,21.5265171937176,20.9607972891414,21.4157060783882,4493457.34423911,0.0,1.0
2015-09-10,35.85,36.28,35.68,35.96,2298385,20.9083078134591,21.1590908639413,20.8091610260592,20.9724616170708,3940878.5725337,0.0,1.0
2015-09-11,36.09,36.33,35.7,35.85,3102738,21.048279748612,21.1882516837648,20.8208253539886,20.9083078134591,5320045.90196423,0.0,1.0
2015-09-14,36.43,36.44,36.15,36.2,2774706,21.2465733234119,21.2524054873766,21.0832727324002,21.1124335522237,4757592.57934623,0.0,1.0
2015-09-15,37.01,37.055,36.28,36.49,2219480,21.5848388333646,21.6110835712058,21.1590908639413,21.2815663072001,3805585.73701408,0.0,1.0
2015-09-16,37.68,37.74,36.91,36.97,2584119,21.9755938189997,22.0105868027879,21.5265171937176,21.5615101775058,4430806.49933637,0.0,1.0
2015-09-17,38.38,39.07,37.48,37.61,3568785,22.3838452965289,22.7862646100934,21.8589505397056,21.9347686712468,6119143.80596797,0.0,1.0
2015-09-18,38.6,39.54,37.8,37.85,5464246,22.5121529037523,23.0603763164344,22.0455797865761,22.0747406063996,9369157.02828423,0.0,1.0
2015-09-21,38.65,38.87,38.11,38.15,3348430,22.5413137235759,22.6696213307993,22.2263768694819,22.2497055253407,5741316.63695552,0.0,1.0
2015-09-22,38.3,38.65,38.19,38.21,2994219,22.3371879848113,22.5413137235759,22.2730341811995,22.2846985091289,5133976.03037493,0.0,1.0
2015-09-23,38.56,38.74,38.25,38.32,2260306,22.4888242478935,22.5938031992582,22.3080271649878,22.3488523127407,3875587.19830202,0.0,1.0
2015-09-24,38.41,38.85,38.3,38.3,2748498,22.401341788423,22.6579570028699,22.3371879848113,22.3371879848113,4712655.57113005,0.0,1.0
2015-09-25,38.4,38.68,38.2,38.63,2858591,22.3955096244583,22.55881021547,22.2788663451642,22.5296493956465,4901424.26944906,0.0,1.0
2015-09-28,36.82,38.27,36.45,38.11,5274333,21.4740277180353,22.3196914929172,21.2582376513413,22.2263768694819,9043526.6085131,0.0,1.0
2015-09-29,37.31,37.41,36.7,36.83,2673202,21.7598037523057,21.8181253919527,21.4040417504588,21.479859882,4583550.8332391,0.0,1.0
2015-09-30,37.25,37.77,37.07,37.57,2800653,21.7248107685175,22.028083294682,21.6198318171528,21.911440015388,4802082.06928005,0.0,1.0
2015-10-01,37.29,37.58,36.95,37.41,2470863,21.7481394243763,21.9172721793527,21.5498458495764,21.8181253919527,4236614.42811641,0.0,1.0
2015-10-02,37.55,37.55,36.9,36.98,2518956,21.8997756874586,21.8997756874586,21.5206850297529,21.5673423414705,4319076.10150396,0.0,1.0
2015-10-05,38.45,38.48,37.68,37.86,2237452,22.4246704442818,22.4421669361759,21.9755938189997,22.0805727703643,3836401.05720873,0.0,1.0
2015-10-06,38.55,38.68,38.29,38.42,1916341,22.4829920839288,22.55881021547,22.3313558208466,22.4071739523877,3285814.68490606,0.0,1.0
2015-10-07,38.85,38.86,38.42,38.51,2375468,22.6579570028699,22.6637891668346,22.4071739523877,22.45966342807,4073047.35322389,0.0,1.0
2015-10-08,39.3,39.34,38.63,38.84,2925573,22.9204043812815,22.9437330371403,22.5296493956465,22.6521248389052,5016273.5782226,0.0,1.0
2015-10-09,39.11,39.32,39.01,39.28,2479489,22.8095932659522,22.9320687092109,22.7512716263052,22.9087400533521,4251404.82161736,0.0,1.0
2015-10-12,39.21,39.5,39.11,39.23,2570572,22.8679149055992,23.0370476605756,22.8095932659522,22.8795792335286,4407578.41438885,0.0,1.0
2015-10-13,38.89,39.21,38.71,39.0,1911879,22.6812856587287,22.8679149055992,22.5763067073641,22.7454394623405,3278164.00836986,0.0,1.0
2015-10-14,38.27,38.91,38.12,38.81,2206215,22.3196914929172,22.6929499866581,22.2322090334466,22.6346283470111,3782841.17756704,0.0,1.0
2015-10-15,38.53,38.59,38.095,38.22,2792634,22.4713277559994,22.5063207397876,22.2176286235349,22.2905306730936,4788332.45584578,0.0,1.0
2015-10-16,38.99,39.03,38.55,38.61,3445994,22.7396072983757,22.7629359542346,22.4829920839288,22.517985067717,5908602.74309123,0.0,1.0
2015-10-19,39.31,39.33,38.97,38.98,3173242,22.9262365452462,22.9379008731756,22.7279429704463,22.733775134411,5440934.13560566,0.0,1.0
2015-10-20,39.19,39.38,38.94,39.16,2802588,22.8562505776698,22.9670616929992,22.7104464785522,22.8387540857757,4805399.87723557,0.0,1.0
2015-10-21,39.4,39.55,39.19,39.37,2151091,22.9787260209286,23.0662084803991,22.8562505776698,22.9612295290344,3688323.94462637,0.0,1.0
2015-10-22,39.77,39.83,39.15,39.45,3254039,23.1945160876226,23.2295090714108,22.832921921811,23.0078868407521,5579471.05001511,0.0,1.0
2015-10-23,38.64,39.63,38.43,39.63,3794974,22.5354815596112,23.1128657921167,22.4130061163524,23.1128657921167,6506974.12310056,0.0,1.0
2015-10-26,38.56,38.685,38.09,38.64,2668874,22.4888242478935,22.5617262974523,22.2147125415525,22.5354815596112,4576129.91704711,0.0,1.0
2015-10-27,38.53,38.69,38.195,38.5,2653794,22.4713277559994,22.5646423794347,22.2759502631819,22.4538312641053,4550273.30517669,0.0,1.0
2015-10-28,38.07,38.734,37.68,38.56,3582640,22.2030482136231,22.5903039008794,21.9755938189997,22.4888242478935,6142899.99678128,0.0,1.0
2015-10-29,38.24,38.28,37.62,37.92,3348275,22.302195001023,22.3255236568819,21.9406008352115,22.1155657541526,5741050.86939321,0.0,1.0
2015-10-30,37.2,38.34,37.14,38.17,5186956,21.695649948694,22.3605166406701,21.6606569649058,22.2613698532701,8893707.43242542,0.0,1.0
2015-11-02,37.71,37.75,36.9267,37.17,4485244,21.9930903108938,22.0164189667526,21.5362569075386,21.6781534567999,7690531.38276893,0.0,1.0
2015-11-03,36.73,37.57,36.56,37.55,4430975,21.4215382423529,21.911440015388,21.322391454953,21.8997756874586,7597480.15799466,0.0,1.0
2015-11-04,36.12,36.75,36.0,36.7,4570700,21.0657762405061,21.4332025702823,20.9957902729296,21.4040417504588,7837056.75571315,0.0,1.0
2015-11-05,35.81,35.84,35.27,35.54,4326831,21.214496421606,21.2322689681753,20.8945905833578,21.0545435024819,7303676.45928172,0.565,1.0
2015-11-06,33.97,35.35,33.7,35.29,6527786,20.1244468986863,20.9419840408761,19.9644939795622,20.9064389477374,11018881.2411275,0.0,1.0
2015-11-09,33.06,33.97,32.87,33.86,4735387,19.5853463194162,20.1244468986863,19.4727868578104,20.0592808945987,7993317.63997454,0.0,1.0
2015-11-10,33.16,33.54,32.92,33.07,3814902,19.644588141314,19.8697070645257,19.5024077687593,19.591270501606,6439541.9954851,0.0,1.0
2015-11-11,33.08,33.43,32.96,33.33,2874244,19.5971946837958,19.8045410604381,19.5261044975184,19.7452992385403,4851714.39352073,0.0,1.0
2015-11-12,33.13,33.37,32.942,33.06,3647555,19.6268155947447,19.7689959672994,19.5154409695768,19.5853463194162,6157060.81135022,0.0,1.0
2015-11-13,32.75,33.63,32.71,33.22,2735054,19.401696671533,19.9230247042337,19.3779999427739,19.6801332344527,4616762.13253171,0.0,1.0
2015-11-16,33.47,33.475,32.76,32.76,2819721,19.8282377891972,19.8311998802921,19.4076208537228,19.4076208537228,4759679.74932285,0.0,1.0
2015-11-17,33.41,33.54,33.2,33.35,2824439,19.7926926960585,19.8697070645257,19.6682848700731,19.7571476029199,4767643.71776417,0.0,1.0
2015-11-18,34.11,34.11,33.32,33.58,3279335,20.2073854493432,20.2073854493432,19.7393750563505,19.8934037932848,5535506.6656402,0.0,1.0
2015-11-19,34.64,34.86,34.12,34.31,3133122,20.5213671054016,20.6516991135768,20.213309631533,20.3258690931388,5288699.60381112,0.0,1.0
2015-11-20,34.96,35.08,34.63,34.76,2729270,20.7109409354746,20.782031121752,20.5154429232118,20.592457291679,4606998.75960578,0.0,1.0
2015-11-23,35.35,35.51,34.98,34.98,3163364,20.9419840408761,21.0367709559126,20.7227892998542,20.7227892998542,5339748.00008117,0.0,1.0
2015-11-24,35.31,35.36,34.9,35.16,2644735,20.9182873121169,20.9479082230658,20.6753958423359,20.8294245792702,4464303.95837935,0.0,1.0
2015-11-25,35.45,35.585,35.24,35.31,2278620,21.0012258627739,21.0812023223359,20.8768180367885,20.9182873121169,3846303.04572758,0.0,1.0
2015-11-27,35.74,35.96,35.39,35.39,1235042,21.1730271462775,21.3033591544527,20.9656807696352,20.9656807696352,2084746.82316555,0.0,1.0
2015-11-30,35.53,36.2199,35.4,35.82,7566895,21.0486193202921,21.4573286495651,20.971604951825,21.2204206037958,12772893.8064271,0.0,1.0
2015-12-01,36.13,36.295,35.69,35.78,3909500,21.404070251679,21.5018192578104,21.1434062353286,21.1967238750367,6599223.10752647,0.0,1.0
2015-12-02,35.53,36.32,35.46,35.96,4213967,21.0486193202921,21.5166297132848,21.0071500449637,21.3033591544527,7113162.39947667,0.0,1.0
2015-12-03,35.09,35.58,34.96,35.46,6664350,20.7879553039418,21.078240231241,20.7109409354746,21.0071500449637,11249400.8227763,0.0,1.0
2015-12-04,35.78,35.98,35.2,35.34,4121401,21.1967238750367,21.3152075188323,20.8531213080294,20.9360598586863,6956911.29673428,0.0,1.0
2015-12-07,36.14,36.195,35.51,35.7,3712065,21.4099944338688,21.4425774359126,21.0367709559126,21.1493304175184,6265953.47861369,0.0,1.0
2015-12-08,36.28,36.62,36.0,36.02,3386455,21.4929329845257,21.6943551789783,21.3270558832118,21.3389042475914,5716324.87238741,0.0,1.0
2015-12-09,35.95,36.49,35.66,36.02,3085314,21.2974349722629,21.6173408105111,21.1256336887593,21.3389042475914,5207999.85746898,0.0,1.0
2015-12-10,35.2,36.06,35.18,35.98,3502718,20.8531213080294,21.3626009763505,20.8412729436498,21.3152075188323,5912576.43298347,0.0,1.0
2015-12-11,35.59,35.65,34.94,34.95,3707879,21.0841644134308,21.1197095065695,20.699092571095,20.7050167532848,6258887.524418,0.0,1.0
2015-12-14,35.88,35.93,35.29,35.46,4437598,21.2559656969345,21.2855866078834,20.9064389477374,21.0071500449637,7490650.7900021,0.0,1.0
2015-12-15,36.25,36.47,36.05,36.09,4337665,21.4751604379564,21.6054924461315,21.3566767941607,21.3803735229199,7321964.21555411,0.0,1.0
2015-12-16,37.15,37.2,36.26,36.4,4940169,22.0083368350367,22.0379577459856,21.4810846201461,21.5640231708031,8338988.98065888,0.0,1.0
2015-12-17,37.24,37.57,36.78,37.19,4860743,22.0616544747447,22.2571524870075,21.7891420940148,22.0320335637958,8204918.15458436,0.0,1.0
2015-12-18,36.28,37.2399,36.28,37.1,7852502,21.4929329845257,22.0615952329228,21.4929329845257,21.9787159240878,13254997.4805724,0.0,1.0
2015-12-21,36.76,36.846,36.4,36.65,2651213,21.7772937296352,21.8282416964673,21.5640231708031,21.7121277255476,4475238.80101665,0.0,1.0
2015-12-22,37.04,37.46,36.77,36.88,2641283,21.9431708309491,22.1919864829199,21.783217911825,21.8483839159126,4458476.9937631,0.0,1.0
2015-12-23,37.72,37.74,37.08,37.08,2132386,22.3460152198542,22.3578635842337,21.9668675597082,21.9668675597082,3599460.53596775,0.0,1.0
2015-12-24,37.82,37.97,37.6,37.74,930869,22.405257041752,22.4941197745987,22.2749250335768,22.3578635842337,1571303.80224583,0.0,1.0
2015-12-28,38.21,38.265,37.55,37.74,2241343,22.6363001471535,22.6688831491972,22.2453041226279,22.3578635842337,3783379.59265704,0.0,1.0
2015-12-29,38.61,38.78,38.224,38.28,2583265,22.8732674347447,22.973978531971,22.6445940022191,22.6777694224819,4360542.80109077,0.0,1.0
2015-12-30,38.65,38.91,38.51,38.64,1772508,22.8969641635038,23.0509929004381,22.8140256128469,22.891039981314,2991987.65874806,0.0,1.0
2015-12-31,38.24,38.82,38.24,38.69,2852691,22.6540726937228,22.9976752607301,22.6540726937228,22.9206608922629,4815333.0005967,0.0,1.0
2016-01-04,38.23,38.26,37.37,37.6,3628304,22.648148511533,22.6659210581024,22.1386688432118,22.2749250335768,6124565.18683483,0.0,1.0
2016-01-05,39.06,39.25,38.21,38.26,2850248,23.1398556332848,23.2524150948907,22.6363001471535,22.6659210581024,4811209.22465307,0.0,1.0
2016-01-06,37.49,38.53,37.19,38.14,11658308,22.2097590294892,22.8258739772264,22.0320335637958,22.594830871825,19679185.4580537,0.0,1.0
2016-01-07,36.49,37.26,36.32,36.8,9349656,21.6173408105111,22.0735028391242,21.5166297132848,21.8009904583943,15782188.4953635,0.0,1.0
2016-01-08,36.39,37.0,36.32,36.6,3540112,21.5580989886133,21.9194741021899,21.5166297132848,21.6825068145987,5975697.38166818,0.0,1.0
2016-01-11,36.96,37.19,36.61,36.65,4266501,21.8957773734308,22.0320335637958,21.6884309967885,21.7121277255476,7201839.61823375,0.0,1.0
2016-01-12,36.85,37.0,36.29,36.72,4414617,21.8306113693432,21.9194741021899,21.4988571667155,21.7535970008761,7451858.93778725,0.0,1.0
2016-01-13,36.2,37.29,36.1537,36.9,3288371,21.4455395270075,22.0912753856936,21.4181105634688,21.8602322802921,5550759.4038419,0.0,1.0
2016-01-14,35.96,36.45,35.88,36.28,3592431,21.3033591544527,21.593644081752,21.2559656969345,21.4929329845257,6064011.68113428,0.0,1.0
2016-01-15,36.24,36.315,35.13,35.57,3499899,21.4692362557666,21.5136676221899,20.8116520327009,21.0723160490512,5907817.97027978,0.0,1.0
2016-01-19,36.56,36.955,36.38,36.43,3391632,21.6588100858396,21.8928152823359,21.5521748064235,21.5817957173724,5725063.63131506,0.0,1.0
2016-01-20,34.97,36.55,34.54,36.3,5195605,20.7168651176644,21.6528859036498,20.4621252835038,21.5047813489053,8770164.10630005,0.0,1.0
2016-01-21,35.63,36.24,34.86,35.47,3377010,21.1078611421899,21.4692362557666,20.6516991135768,21.0130742271534,5700381.74353447,0.0,1.0
2016-01-22,36.96,37.21,36.03,36.09,3113907,21.8957773734308,22.0438819281753,21.3448284297812,21.3803735229199,5256264.74717699,0.0,1.0
2016-01-25,36.64,37.15,36.36,36.96,3345874,21.7062035433578,22.0083368350367,21.540326442044,21.8957773734308,5647824.27821258,0.0,1.0
2016-01-26,37.05,37.345,36.56,36.7,4490200,21.9490950131388,22.1238583877374,21.6588100858396,21.7417486364965,7579442.79253496,0.0,1.0
2016-01-27,35.21,36.97,34.71,36.81,5436118,20.8590454902191,21.9017015556206,20.5628363807301,21.8069146405841,9176149.25715326,0.0,1.0
2016-01-28,35.0,35.52,34.91,35.39,3513551,20.7346376642337,21.0426951381023,20.6813200245257,20.9656807696352,5930862.50125919,0.0,1.0
2016-01-29,35.94,36.3205,35.0261,35.63,5754048,21.2915107900731,21.5169259223943,20.7500997797491,21.1078611421899,9712814.04870612,0.0,1.0
2016-02-01,36.23,36.57,35.42,35.79,3231689,21.4633120735768,21.6647342680294,20.9834533162045,21.2026480572264,5455080.37476381,0.0,1.0
2016-02-02,35.84,36.13,35.33,35.87,3130956,21.2322689681753,21.404070251679,20.9301356764965,21.2500415147447,5285043.40295401,0.0,1.0
2016-02-03,36.64,36.8623,35.94,36.12,4390644,21.7062035433578,21.8378981134367,21.2915107900731,21.3981460694892,7411392.59284372,0.0,1.0
2016-02-04,35.82,36.35,35.3781,36.24,3004246,21.5610610797082,21.8800829214794,21.2950690950314,21.8138708411118,4991038.76762713,0.575,1.0
2016-02-05,35.6,35.89,35.22,35.68,3693487,21.428636918973,21.6031960399421,21.199904277703,21.4767911592403,6136094.31608689,0.0,1.0
2016-02-08,33.99,35.66,32.98,35.48,6380717,20.4595328335924,21.4647525991735,19.8515855502171,21.3564055585719,10600465.4453256,0.0,1.0
2016-02-09,28.33,32.16,27.3601,32.15,14592843,17.0526203346771,19.3580045874767,16.4688103642357,19.3519853074433,24243502.4105536,0.0,1.0
2016-02-10,27.21,28.43,26.56,28.34,11164875,16.3784609709341,17.1128131350113,15.9872077687619,17.0586396147105,18548522.3116586,0.0,1.0
2016-02-11,26.13,26.34,25.1104,25.75,10991762,15.7283787273248,15.8547836080266,15.1146529351174,15.4996460860549,18260924.7932862,0.0,1.0
2016-02-12,26.26,26.71,26.03,26.5,5994398,15.8066293677593,16.0774969692631,15.6681859269906,15.9510920885613,9958662.77481487,0.0,1.0
2016-02-16,26.92,27.17,26.05,26.58,9752363,16.203901849965,16.3543838508004,15.6802244870575,15.9992463288287,16201876.2141889,0.0,1.0
2016-02-17,27.37,27.83,27.0,27.01,4725990,16.4747694514688,16.7516563330061,16.2520560902323,16.2580753702657,7851420.72434087,0.0,1.0
2016-02-18,28.08,28.335,27.19,27.47,4766437,16.9021383338416,17.0556299746938,16.3664224108673,16.534962251803,7918616.4683093,0.0,1.0
2016-02-19,28.4,28.55,27.69,27.9,4258909,17.094755294911,17.1850444954123,16.6673864125382,16.79379129324,7075445.86122312,0.0,1.0
2016-02-22,28.97,29.24,28.7,28.77,3759792,17.4378542568159,17.6003748177182,17.2753336959136,17.3174686561475,6246248.68609773,0.0,1.0
2016-02-23,28.56,29.0,28.24,28.87,4053013,17.1910637754457,17.4559120969162,16.9984468143763,17.3776614564817,6733385.01863588,0.0,1.0
2016-02-24,28.89,29.07,28.05,28.48,4214325,17.3897000165486,17.4980470571501,16.8840804937413,17.1429095351784,7001377.20225979,0.0,1.0
2016-02-25,29.66,29.69,28.79,28.88,4505595,17.8531845791219,17.8712424192221,17.3295072162144,17.3836807365151,7485272.28337057,0.0,1.0
2016-02-26,29.9,30.36,29.62,29.67,4264805,17.9976472999239,18.2745341814612,17.8291074589882,17.8592038591553,7085241.0526202,0.0,1.0
2016-02-29,29.58,30.34,29.5,29.93,4769863,17.8050303388545,18.2624956213944,17.7568760985871,18.0157051400242,7924308.17891419,0.0,1.0
2016-03-01,30.74,30.75,29.79,29.83,2961459,18.5032668227311,18.5092861027646,17.9314352195563,17.95551233969,4919955.51553977,0.0,1.0
2016-03-02,30.98,30.995,30.5101,30.62,4004823,18.6477295435332,18.6567584635833,18.3648835747628,18.4310354623301,6653325.6099816,0.0,1.0
2016-03-03,31.38,31.42,30.8582,31.04,2485339,18.88850074487,18.9125778650037,18.5744147127262,18.6838452237337,4128963.90631647,0.0,1.0
2016-03-04,31.5,31.86,31.11,31.44,4800960,18.960732105271,19.1774261864741,18.7259801839677,18.9246164250705,7975970.5036895,0.0,1.0
2016-03-07,32.47,32.51,31.1856,31.4,4475405,19.5446022685127,19.5686793886464,18.7714859410203,18.9005393049368,7435116.78332343,0.0,1.0
2016-03-08,32.08,32.47,31.8,32.47,4179300,19.3098503472093,19.5446022685127,19.1413105062736,19.5446022685127,6943189.18009514,0.0,1.0
2016-03-09,32.3,32.565,32.105,32.12,2621763,19.4422745079446,19.6017854288302,19.3248985472929,19.333927467343,4355608.9523063,0.0,1.0
2016-03-10,31.71,32.37,31.33,32.35,3655593,19.0871369859728,19.4844094681785,18.8584043447029,19.4723709081117,6073139.94315591,0.0,1.0
2016-03-11,32.67,32.69,32.01,32.11,3233718,19.6649878691811,19.6770264292479,19.2677153869754,19.3279081873096,5372267.08517666,0.0,1.0
2016-03-14,32.63,32.66,32.19,32.52,3340044,19.6409107490474,19.6589685891477,19.376062427577,19.5746986686798,5548909.47331889,0.0,1.0
2016-03-15,32.15,32.39,31.45,32.35,2251449,19.3519853074433,19.4964480282453,18.9306357051039,19.4723709081117,3740395.84053214,0.0,1.0
2016-03-16,32.26,32.33,31.34,31.79,4091692,19.4181973878109,19.4603323480448,18.8644236247363,19.1352912262402,6797643.53424779,0.0,1.0
2016-03-17,32.93,33.01,32.11,32.29,4343771,19.82148915005,19.8696433903173,19.3279081873096,19.4362552279112,7216429.4996796,0.0,1.0
2016-03-18,33.16,33.33,32.84,32.97,6379645,19.9599325908186,20.0622603513868,19.7673156297492,19.8455662701837,10598684.5014352,0.0,1.0
2016-03-21,32.43,33.19,32.29,33.09,3271245,19.520525148379,19.9779904309189,19.4362552279112,19.9177976305847,5434611.75063774,0.0,1.0
2016-03-22,32.18,32.3,31.71,32.25,4053207,19.3700431475435,19.4422745079446,19.0871369859728,19.4121781077775,6733707.31631754,0.0,1.0
2016-03-23,31.63,32.24,31.48,32.18,4144265,19.0389827457055,19.4061588277441,18.9486935452042,19.3700431475435,6884984.54464788,0.0,1.0
2016-03-24,31.69,31.8,30.96,31.44,3161263,19.075098425906,19.1413105062736,18.6356909834664,18.9246164250705,5251895.54639175,0.0,1.0
2016-03-28,32.18,32.41,31.38,31.75,3600773,19.3700431475435,19.5084865883122,18.88850074487,19.1112141061065,5982065.92816469,0.0,1.0
2016-03-29,32.94,32.99,31.49,32.0,4872632,19.8275084300834,19.8576048302505,18.9547128252376,19.261696106942,8095041.22245,0.0,1.0
2016-03-30,32.44,33.22,32.41,33.0,3171978,19.5265444284124,19.9960482710192,19.5084865883122,19.8636241102839,5269696.67865428,0.0,1.0
2016-03-31,32.58,32.95,31.86,32.49,5280953,19.6108143488803,19.8335277101168,19.1774261864741,19.5566408285795,8773396.43724808,0.0,1.0
2016-04-01,32.61,32.63,31.91,32.48,4323128,19.6288721889806,19.6409107490474,19.2075225866412,19.5506215485461,7182134.700492,0.0,1.0
2016-04-04,32.97,33.23,32.66,32.77,620420,19.8455662701837,20.0020675510526,19.6589685891477,19.7251806695153,1030721.27655699,0.0,1.0
2016-04-05,33.08,33.1,32.63,32.84,688362,19.9117783505513,19.9238169106181,19.6409107490474,19.7673156297492,1143595.24092279,0.0,1.0
2016-04-06,33.67,33.77,33.09,33.11,4221969,20.266915872523,20.3271086728572,19.9177976305847,19.9298361906515,7014076.3954483,0.0,1.0
2016-04-07,34.04,34.11,33.27,33.65,4308305,20.4896292337595,20.5317641939935,20.0261446711863,20.2548773124562,7157508.83175407,0.0,1.0
2016-04-08,34.65,34.97,34.18,34.18,4447056,20.8568053157981,21.0494222768675,20.5738991542274,20.5738991542274,7388019.78859549,0.0,1.0
2016-04-11,34.68,35.0,34.51,34.79,2485165,20.8748631558984,21.0674801169678,20.7725353953302,20.941075236266,4128674.83519993,0.0,1.0
2016-04-12,34.98,35.26,34.705,34.79,3079381,21.055441556901,21.2239813978367,20.8899113559819,20.941075236266,5115862.66613798,0.0,1.0
2016-04-13,35.1,35.25,34.84,35.12,2535708,21.127672917302,21.2179621178033,20.9711716364331,21.1397114773688,4212643.34924046,0.0,1.0
2016-04-14,35.05,35.19,34.985,35.09,2823393,21.0975765171349,21.1818464376028,21.0584511969177,21.1216536372686,4690582.56855366,0.0,1.0
2016-04-15,34.93,35.16,34.71,35.03,3468636,21.0253451567339,21.1637885975025,20.8929209959986,21.0855379570681,5762542.9964081,0.0,1.0
2016-04-18,35.13,35.14,34.67,34.89,2889843,21.1457307574023,21.1517500374357,20.868843875865,21.0012680366002,4800977.83116158,0.0,1.0
2016-04-19,35.24,35.8,35.11,35.22,3332550,21.2119428377699,21.5490225196413,21.1336921973354,21.199904277703,5536459.47936879,0.0,1.0
2016-04-20,34.21,35.36,34.18,35.32,5422590,20.5919569943277,21.2841741981709,20.5738991542274,21.2600970780372,9008701.98743617,0.0,1.0
2016-04-21,33.04,34.24,32.815,34.24,5552991,19.8877012304176,20.6100148344279,19.7522674296657,20.6100148344279,9225340.85334042,0.0,1.0
2016-04-22,33.76,34.05,33.06,33.15,4425439,20.3210893928238,20.495648513793,19.8997397904844,19.9539133107852,7352106.85568659,0.0,1.0
2016-04-25,34.01,34.01,33.55,33.74,2805575,20.4715713936593,20.4715713936593,20.194684512122,20.309050832757,4660981.02168913,0.0,1.0
2016-04-26,34.5,34.785,34.0922,34.14,3629799,20.7665161152968,20.9380655962493,20.521049875534,20.5498220340937,6030287.64212192,0.0,1.0
2016-04-27,34.23,34.61,33.84,34.54,3515900,20.6039955543945,20.8327281956644,20.3692436330912,20.7905932354305,5841064.01509737,0.0,1.0
2016-04-28,33.91,34.1,33.72,34.01,3217556,20.4113785933251,20.5257449139601,20.2970122726901,20.4715713936593,5345416.69790399,0.0,1.0
2016-04-29,33.83,33.88,33.16,33.71,9443463,20.3632243530577,20.3933207532248,19.9599325908186,20.2909929926567,15688691.9159258,0.0,1.0
2016-05-02,34.35,34.48,34.0,34.1,3391963,20.6762269147955,20.75447755523,20.4655521136259,20.5257449139601,5635163.97503961,0.0,1.0
2016-05-03,34.84,34.85,34.09,34.3,3457580,20.9711716364331,20.9771909164665,20.5197256339266,20.6461305146284,5744175.35121032,0.0,1.0
2016-05-04,35.37,35.84,34.61,34.63,5579975,21.2901934782043,21.573099639775,20.8327281956644,20.8447667557313,9270170.134999,0.0,1.0
2016-05-05,34.22,34.86,34.09,34.79,4634336,20.9440848762827,21.3357918991004,20.8645193872729,21.2929489434797,7571922.04179737,0.575,1.0
2016-05-06,34.55,34.7,33.92,34.12,3935857,21.1460588099231,21.237865143396,20.7604722093369,20.8828806539674,6430695.22185323,0.0,1.0
2016-05-09,35.99,36.9,35.81,35.95,13376276,22.0273996112629,22.5843580343317,21.9172320110954,22.0029179223367,21855152.2983152,0.0,1.0
2016-05-10,34.71,36.39,34.08,36.23,10369194,21.2439855656275,22.2722165005239,20.8583989650413,22.1742897448195,16941958.5900274,0.0,1.0
2016-05-11,34.1,34.65,33.31,34.38,6258391,20.8706398095044,21.2072630322383,20.3871264532138,21.0420116319871,10225423.6117291,0.0,1.0
2016-05-12,34.24,34.48,33.72,34.09,3036356,20.9563257207458,21.1032158543024,20.6380637647064,20.8645193872729,4961023.74172776,0.0,1.0
2016-05-13,34.2,34.27,33.89,34.12,2607284,20.9318440318197,20.9746869874403,20.7421109426423,20.8828806539674,4259974.06938676,0.0,1.0
2016-05-16,34.36,34.685,34.05,34.12,3265448,21.0297707875241,21.2286845100487,20.8400376983468,20.8828806539674,5335331.25080769,0.0,1.0
2016-05-17,33.58,34.37,33.41,34.26,3156965,20.552377853465,21.0358912097556,20.4483306755291,20.9685665652088,5158083.67556493,0.0,1.0
2016-05-18,32.53,33.6,32.19,33.54,4055060,19.9097335191548,20.5646186979281,19.7016391632829,20.5278961645389,6625457.92855995,0.0,1.0
2016-05-19,32.26,32.44,31.99,32.22,2583722,19.7444821189036,19.854649719071,19.5792307186524,19.7200004299775,4221476.72539858,0.0,1.0
2016-05-20,32.34,32.54,32.09,32.48,2762556,19.7934454967558,19.9158539413863,19.6404349409676,19.8791314079971,4513668.98474767,0.0,1.0
2016-05-23,32.46,32.68,32.12,32.4,2494627,19.8668905635341,20.0015398526277,19.6587962076622,19.8301680301449,4075906.70321764,0.0,1.0
2016-05-24,32.56,33.0,32.48,32.72,3518265,19.9280947858494,20.1973933640365,19.8791314079971,20.0260215415538,5748402.42537101,0.0,1.0
2016-05-25,32.58,32.7,31.975,32.6,2959781,19.9403356303124,20.0137806970907,19.5700500853051,19.9525764747755,4835909.82457747,0.0,1.0
2016-05-26,32.68,32.87,32.46,32.62,2052622,20.0015398526277,20.1178278750267,19.8668905635341,19.9648173192385,3353726.13579986,0.0,1.0
2016-05-27,33.04,33.19,32.69,32.69,2098089,20.2218750529626,20.3136813864355,20.0076602748592,20.0076602748592,3428013.49422066,0.0,1.0
2016-05-31,32.87,33.1,32.62,33.04,8894094,20.1178278750267,20.2585975863518,19.9648173192385,20.2218750529626,14531830.7521116,0.0,1.0
2016-06-01,33.11,33.14,32.71,32.77,2860156,20.2647180085833,20.2830792752779,20.0199011193222,20.0566236527114,4673135.1070313,0.0,1.0
2016-06-02,33.37,33.39,32.84,33.03,1944796,20.423848986603,20.436089831066,20.0994666083321,20.2157546307311,3177552.01590893,0.0,1.0
2016-06-03,33.57,34.0,33.36,33.52,2720061,20.5462574312335,20.8094355871891,20.4177285643715,20.5156553200759,4444237.50046035,0.0,1.0
2016-06-06,33.42,33.75,33.06,33.6,2501668,20.4544510977606,20.656425031401,20.2341158974257,20.5646186979281,4087410.81148608,0.0,1.0
2016-06-07,34.06,34.175,33.44,33.44,2896832,20.8461581205783,20.9165429762408,20.4666919422237,20.4666919422237,4733059.07732714,0.0,1.0
2016-06-08,34.37,34.39,33.76,34.0,2400216,21.0358912097556,21.0481320542187,20.6625454536325,20.8094355871891,3921651.0057697,0.0,1.0
2016-06-09,34.48,34.51,34.07,34.34,2013761,21.1032158543024,21.121577120997,20.8522785428098,21.017529943061,3290232.15036888,0.0,1.0
2016-06-10,34.43,34.5,34.15,34.28,2188710,21.0726137431448,21.1154566987654,20.901241920662,20.9808074096719,3576076.80843648,0.0,1.0
2016-06-13,34.59,34.979,34.43,34.43,2432488,21.1705404988492,21.4086249236555,21.0726137431448,21.0726137431448,3974379.39407233,0.0,1.0
2016-06-14,34.5,34.686,34.306,34.56,2630020,21.1154566987654,21.2292965522718,20.9967205074738,21.1521792321546,4297121.83328269,0.0,1.0
2016-06-15,34.8,35.12,34.51,34.51,3071824,21.2990693657112,21.4949228771201,21.121577120997,21.121577120997,5018973.99198552,0.0,1.0
2016-06-16,34.94,34.98,34.63,34.7,2728803,21.3847552769526,21.4092369658787,21.1950221877753,21.237865143396,4458520.82874931,0.0,1.0
2016-06-17,35.18,35.32,34.77,34.91,4685921,21.5316454105092,21.6173313217506,21.2807080990167,21.366394010258,7656205.44259657,0.0,1.0
2016-06-20,34.87,35.43,34.86,35.34,3916840,21.3419123213319,21.6846559662974,21.3357918991004,21.6295721662136,6399623.83612099,0.0,1.0
2016-06-21,35.01,35.17,34.775,34.98,2957892,21.4275982325733,21.5255249882777,21.2837683101324,21.4092369658787,4832823.43620663,0.0,1.0
2016-06-22,34.05,34.39,33.73,33.74,5045065,20.8400376983468,21.0481320542187,20.6441841869379,20.6503046091694,8243001.55961941,0.0,1.0
2016-06-23,34.11,34.62,33.94,34.26,3734273,20.8767602317359,21.1889017655438,20.7727130538,20.9685665652088,6101332.32436941,0.0,1.0
2016-06-24,34.23,34.98,33.42,33.54,5904724,20.9502052985142,21.4092369658787,20.4544510977606,20.5278961645389,9647576.22372008,0.0,1.0
2016-06-27,34.18,34.315,33.6,34.07,4699600,20.9196031873566,21.0022288874822,20.5646186979281,20.8522785428098,7678555.20782933,0.0,1.0
2016-06-28,34.97,34.98,34.21,34.43,4898990,21.4031165436472,21.4092369658787,20.9379644540512,21.0726137431448,8004333.38531018,0.0,1.0
2016-06-29,35.37,35.62,34.98,35.04,3731136,21.6479334329082,21.8009439886964,21.4092369658787,21.4459594992679,6096206.86099232,0.0,1.0
2016-06-30,35.38,35.58,34.83,35.46,3531159,21.6540538551398,21.7764622997703,21.3174306324058,21.703017232992,5769469.59935385,0.0,1.0
2016-07-01,35.32,35.85,35.26,35.48,2349369,21.6173313217506,21.9417137000215,21.5806087883614,21.715258077455,3838573.40413286,0.0,1.0
2016-07-05,35.73,35.74,35.21,35.3,3400030,21.8682686332432,21.8743890554747,21.5500066772038,21.6050904772875,5555221.3088935,0.0,1.0
2016-07-06,35.53,35.77,35.12,35.62,2768503,21.7458601886126,21.8927503221693,21.4949228771201,21.8009439886964,4523385.63463724,0.0,1.0
2016-07-07,34.88,35.5,34.56,35.42,3553982,21.3480327435634,21.7274989219181,21.1521792321546,21.6785355440659,5806759.5103055,0.0,1.0
2016-07-08,35.94,35.94,34.99,35.38,4030116,21.9967975001052,21.9967975001052,21.4153573881102,21.6540538551398,6584702.57042223,0.0,1.0
2016-07-11,36.54,36.66,35.79,36.0,3726007,22.3640228339968,22.4374679007751,21.9049911666323,22.0335200334944,6087826.7202014,0.0,1.0
2016-07-12,37.03,37.3,36.44,36.59,5675477,22.6639235233416,22.8291749235928,22.3028186116815,22.3946249451544,9273015.46413855,0.0,1.0
2016-07-13,37.43,37.43,36.63,37.14,3416767,22.9087404126026,22.9087404126026,22.4191066340805,22.7312481678884,5582567.46144127,0.0,1.0
2016-07-14,36.95,37.34,36.66,37.28,2530190,22.6149601454894,22.8536566125189,22.4374679007751,22.8169340791297,4134012.17152474,0.0,1.0
2016-07-15,37.43,37.5,36.78,36.97,3757171,22.9087404126026,22.9515833682233,22.5109129675534,22.6272009899524,6138744.77588632,0.0,1.0
2016-07-18,37.37,37.605,37.165,37.47,2799506,22.8720178792135,23.0158478016543,22.7465492234672,22.9332221015287,4574040.63657533,0.0,1.0
2016-07-19,38.13,38.17,37.33,37.5,2919117,23.3371699688095,23.3616516577356,22.8475361902874,22.9515833682233,4769469.96395716,0.0,1.0
2016-07-20,38.34,38.34,37.85,38.08,3472556,23.4656988356715,23.4656988356715,23.1657981463267,23.3065678576518,5673719.66939292,0.0,1.0
2016-07-21,38.55,38.71,38.09,38.23,3180903,23.5942277025336,23.692154458238,23.3126882798834,23.3983741911247,5197195.3562537,0.0,1.0
2016-07-22,38.9,39.0,38.38,38.46,2622250,23.808442480637,23.8696467029522,23.4901805245976,23.5391439024498,4284426.63071973,0.0,1.0
2016-07-25,39.08,39.08,38.601,38.9,2803969,23.9186100808044,23.9186100808044,23.6254418559143,23.808442480637,4581332.61714657,0.0,1.0
2016-07-26,38.82,38.98,38.62,38.88,3180832,23.7594791027848,23.8574058584892,23.6370706581542,23.7962016361739,5197079.35118524,0.0,1.0
2016-07-27,38.67,38.86,38.32,38.79,2777263,23.6676727693119,23.7839607917109,23.4534579912085,23.7411178360902,4537698.37266186,0.0,1.0
2016-07-28,39.02,39.18,38.37,38.69,3320497,23.8818875474153,23.9798143031197,23.4840601023661,23.6799136137749,5425274.39184859,0.0,1.0
2016-07-29,39.23,39.6,39.04,39.05,4811095,24.0104164142773,24.2368720368438,23.8941283918783,23.9002488141099,7860724.01217374,0.0,1.0
2016-08-01,39.45,39.48,39.02,39.23,2290758,24.1450657033709,24.1634269700655,23.8818875474153,24.0104164142773,3742810.40317829,0.0,1.0
2016-08-02,38.96,39.47,38.82,39.34,2464179,23.8451650140261,24.157306547834,23.7594791027848,24.0777410588241,4026158.50146261,0.0,1.0
2016-08-03,39.09,39.13,38.4,39.0,2662977,23.924730503036,23.9492121919621,23.5024213690607,23.8696467029522,4350969.42541486,0.0,1.0
2016-08-04,38.5,38.575,38.18,38.43,2339113,23.9155498696887,23.9621386032011,23.7167712733692,23.8720670517438,3765577.24955927,0.575,1.0
2016-08-05,38.41,38.69,38.3,38.5,1855528,23.8596433894738,24.0335746612534,23.791313246989,23.9155498696887,2987086.99525001,0.0,1.0
2016-08-08,38.44,38.68,38.27,38.44,2026001,23.8782788828788,24.0273628301184,23.7726777535841,23.8782788828788,3261519.76120193,0.0,1.0
2016-08-09,38.95,39.12,38.0,38.49,4504669,24.195082270763,24.3006834000577,23.6049583129395,23.9093380385537,7251757.01353244,0.0,1.0
2016-08-10,39.5,39.87,39.08,39.08,4581424,24.5367329831871,24.7665707351815,24.2758360755178,24.2758360755178,7375319.61259881,0.0,1.0
2016-08-11,38.56,39.6,38.34,39.49,4229031,23.9528208564986,24.5988512945369,23.8161605715289,24.5305211520521,6808026.34215658,0.0,1.0
2016-08-12,39.13,39.48,38.56,38.62,2668372,24.3068952311927,24.5243093209171,23.9528208564986,23.9900918433085,4295628.68342016,0.0,1.0
2016-08-15,39.49,39.505,39.06,39.13,3807247,24.5305211520521,24.5398388987546,24.2634124132478,24.3068952311927,6129025.27011427,0.0,1.0
2016-08-16,39.23,39.355,39.045,39.3,4875548,24.3690135425425,24.4466614317298,24.2540946665453,24.4124963604874,7848809.62481686,0.0,1.0
2016-08-17,39.61,39.745,39.025,39.31,5660115,24.6050631256719,24.6889228459942,24.2416710042754,24.4187081916224,9111830.11418825,0.0,1.0
2016-08-18,39.84,39.96,39.49,39.49,3992844,24.7479352417766,24.8224772153964,24.5305211520521,24.5305211520521,6427805.12418136,0.0,1.0
2016-08-19,39.47,39.96,39.26,39.72,4020665,24.5180974897821,24.8224772153964,24.3876490359475,24.6733932681567,6472592.2399214,0.0,1.0
2016-08-22,39.42,39.71,39.24,39.48,3575612,24.4870383341072,24.6671814370218,24.3752253736775,24.5243093209171,5756132.0040764,0.0,1.0
2016-08-23,39.78,39.99,39.47,39.63,2403030,24.7106642549667,24.8411127088013,24.5180974897821,24.6174867879419,3868472.83479182,0.0,1.0
2016-08-24,39.46,39.92,39.23,39.79,1567750,24.5118856586472,24.7976298908564,24.3690135425425,24.7168760861016,2523812.97226622,0.0,1.0
2016-08-25,39.58,39.895,39.37,39.46,1728679,24.586427632267,24.782100313019,24.4559791784323,24.5118856586472,2782881.50858504,0.0,1.0
2016-08-26,38.74,39.79,38.43,39.67,2944714,24.0646338169283,24.7168760861016,23.8720670517438,24.6423341124818,4740492.67600954,0.0,1.0
2016-08-29,39.13,39.38,38.74,38.74,1869769,24.3068952311927,24.4621910095673,24.0646338169283,24.0646338169283,3010012.60235448,0.0,1.0
2016-08-30,39.42,39.44,38.87,39.23,2187663,24.4870383341072,24.4994619963772,24.1453876216831,24.3690135425425,3521768.30384107,0.0,1.0
2016-08-31,39.33,39.59,39.1,39.43,3067950,24.4311318538924,24.592639463402,24.2882597377877,24.4932501652422,4938881.84229892,0.0,1.0
2016-09-01,38.8,39.39,38.5901,39.35,2668167,24.1019048037382,24.4684028407023,23.9715184682149,24.4435555161623,4295298.66800998,0.0,1.0
2016-09-02,39.08,39.58,38.731,38.91,1958958,24.2758360755178,24.586427632267,24.0590431689068,24.170234946223,3153591.8434219,0.0,1.0
2016-09-06,40.13,40.15,39.01,39.18,3646644,24.9280783446911,24.9405020069611,24.2323532575729,24.3379543868676,5870481.5387892,0.0,1.0
2016-09-07,40.33,40.43,39.98,40.02,3140098,25.0523149673908,25.1144332787406,24.8349008776663,24.8597482022063,5055027.94870815,0.0,1.0
2016-09-08,39.6,40.08,39.38,40.08,7247472,24.5988512945369,24.8970191890162,24.4621910095673,24.8970191890162,11667207.0481494,0.0,1.0
2016-09-09,38.13,39.19,37.82,39.19,6581048,23.6857121176943,24.3441662180026,23.4931453525098,24.3441662180026,10594376.8544134,0.0,1.0
2016-09-12,38.1,38.45,37.67,37.9,5210847,23.6670766242893,23.8844907140138,23.399967885485,23.5428400015896,8388584.43954363,0.0,1.0
2016-09-13,36.95,38.01,36.81,37.9,3853931,22.9527160437662,23.6111701440745,22.8657504078764,23.5428400015896,6204178.63308493,0.0,1.0
2016-09-14,36.94,37.32,36.69,37.12,2999996,22.9465042126312,23.1825537957606,22.7912084342566,23.0583171730609,4829487.36823266,0.0,1.0
2016-09-15,37.03,37.21,36.65,36.89,2387086,23.002410692846,23.1142236532757,22.7663611097166,22.9154450569563,3842805.68503594,0.0,1.0
2016-09-16,37.16,37.22,36.65,36.88,4296779,23.0831644976008,23.1204354844107,22.7663611097166,22.9092332258213,6917089.19098139,0.0,1.0
2016-09-19,37.44,37.51,37.21,37.31,2643731,23.2570957693804,23.3005785873253,23.1142236532757,23.1763419646256,4255960.83111615,0.0,1.0
2016-09-20,37.64,37.95,37.54,37.73,2531551,23.3813323920801,23.5738991572646,23.3192140807302,23.4372388722949,4075369.95933887,0.0,1.0
2016-09-21,38.15,38.21,37.12,37.63,2588861,23.6981357799642,23.7354067667742,23.0583171730609,23.3751205609451,4167629.38937593,0.0,1.0
2016-09-22,38.91,38.98,38.33,38.4,2910589,24.170234946223,24.2137177641679,23.809948740394,23.8534315583388,4685557.18394857,0.0,1.0
2016-09-23,39.28,39.53,38.46,38.81,3202143,24.4000726982174,24.5553684765921,23.8907025451488,24.1081166348732,5154909.9298048,0.0,1.0
2016-09-26,39.6,39.7,39.04,39.12,3432198,24.5988512945369,24.6609696058868,24.2509887509778,24.3006834000577,5525259.66243737,0.0,1.0
2016-09-27,38.76,39.61,38.6601,39.6,3713458,24.0770574791983,24.6050631256719,24.0150012861598,24.5988512945369,5978040.80520859,0.0,1.0
2016-09-28,39.34,39.365,38.81,38.92,2109005,24.4373436850274,24.4528732628648,24.1081166348732,24.176446777358,3395142.19586944,0.0,1.0
2016-09-29,38.54,39.32,38.52,39.17,2922586,23.9403971942286,24.4249200227574,23.9279735319587,24.3317425557326,4704870.32968499,0.0,1.0
2016-09-30,37.95,39.1,37.92,38.82,4153822,23.5738991572646,24.2882597377877,23.5552636638596,24.1143284660082,6686952.54223237,0.0,1.0
2016-10-03,37.61,38.0899,37.51,37.78,3046523,23.3626968986751,23.660802674843,23.3005785873253,23.4682980279698,4904387.98769408,0.0,1.0
2016-10-04,36.84,37.815,36.46,37.76,4279993,22.8843859012813,23.4900394369423,22.6483363181519,23.4558743656999,6890066.56329685,0.0,1.0
2016-10-05,36.31,37.19,36.06,36.97,2929889,22.5551588511272,23.1017999910058,22.3998630727526,22.9651397060361,4716626.92744385,0.0,1.0
2016-10-06,35.95,36.39,35.68,36.18,2583897,22.3315329302678,22.604853500207,22.1638134896232,22.4744050463724,4159638.18695567,0.0,1.0
2016-10-07,35.91,36.705,35.85,36.11,2707135,22.3066856057278,22.800526180959,22.2694146189179,22.4309222284275,4358030.57290762,0.0,1.0
2016-10-10,36.06,36.29,35.9,35.95,1434608,22.3998630727526,22.5427351888572,22.3004737745928,22.3315329302678,2309476.81742427,0.0,1.0
2016-10-11,35.75,36.14,35.53,35.96,2083220,22.2072963075681,22.4495577218324,22.0706360225984,22.3377447614027,3353632.69659348,0.0,1.0
2016-10-12,36.09,36.119,35.626,35.72,2200423,22.4184985661575,22.436512876449,22.1302696014943,22.1886608141631,3542309.75083588,0.0,1.0
2016-10-13,36.47,36.65,35.76,35.93,2851180,22.6545481492869,22.7663611097166,22.2135081387031,22.3191092679978,4589918.7180775,0.0,1.0
2016-10-14,36.24,36.67,36.13,36.47,1634999,22.5116760331823,22.7787847719866,22.4433458906975,22.6545481492869,2632072.5152877,0.0,1.0
2016-10-17,36.32,36.63,36.0904,36.26,2529854,22.5613706822622,22.7539374474467,22.4187470394029,22.5240996954523,4072638.07567506,0.0,1.0
2016-10-18,36.69,37.089,36.38,36.56,2473668,22.7912084342566,23.0390604965424,22.5986416690721,22.7104546295018,3982188.09598458,0.0,1.0
2016-10-19,36.85,37.35,36.6,36.71,2909013,22.8905977324163,23.2011892891655,22.7353019540417,22.8036320965265,4683020.08986833,0.0,1.0
2016-10-20,36.66,36.99,36.57,36.77,2378123,22.7725729408516,22.9775633683061,22.7166664606368,22.8409030833364,3828376.76737022,0.0,1.0
2016-10-21,35.85,36.6,35.775,36.38,4302719,22.2694146189179,22.7353019540417,22.2228258854055,22.5986416690721,6926651.58872036,0.0,1.0
2016-10-24,36.08,36.52,35.8,36.09,2855534,22.4122867350225,22.6856073049618,22.238355463243,22.4184985661575,4596927.92342354,0.0,1.0
2016-10-25,35.59,36.15,35.58,36.13,3194840,22.1079070094083,22.4557695529674,22.1016951782733,22.4433458906975,5143153.33204594,0.0,1.0
2016-10-26,35.07,35.62,34.87,35.54,3815023,21.7848917903892,22.1265425028133,21.6606551676895,22.0768478537334,6141543.31806345,0.0,1.0
2016-10-27,34.08,35.0,34.015,35.0,3996162,21.1699205080257,21.7414089724443,21.1295436056483,21.7414089724443,6433146.54433254,0.0,1.0
2016-10-28,34.14,34.46,34.06,34.21,3324457,21.2071914948356,21.4059700911551,21.1574968457558,21.2506743127805,5351814.83166401,0.0,1.0
2016-10-31,34.25,34.45,34.13,34.27,5307394,21.2755216373205,21.3997582600201,21.2009796637007,21.2879452995904,8544008.8190897,0.0,1.0
2016-11-01,30.47,32.32,30.25,30.95,10682656,18.9274494682965,20.0766382282685,18.7907891833268,19.2256173627757,17197273.6667565,0.0,1.0
2016-11-02,29.23,30.45,29.22,30.41,6656556,18.1571824075585,18.9150258060265,18.1509705764235,18.8901784814866,10715931.9938871,0.0,1.0
2016-11-03,28.67,29.23,28.38,29.23,6362945,17.8093198639993,18.1571824075585,17.6291767610848,18.1571824075585,10243267.8251102,0.0,1.0
2016-11-04,29.52,29.57,28.61,28.77,7522357,18.337325510473,18.3683846661479,17.7720488771894,17.8714381753492,12109725.5165795,0.0,1.0
2016-11-07,30.26,30.28,29.66,29.94,5102050,18.7970010144618,18.8094246767318,18.4242911463628,18.5982224181423,8213439.62695001,0.0,1.0
2016-11-08,29.71,29.84,29.275,29.82,4476953,18.6851880540321,18.7669475440026,18.4116082222077,18.7543691609302,7118487.28765122,0.37,1.0
2016-11-09,28.83,29.38,27.89,28.76,6493744,18.131739198847,18.4776447333377,17.5405551944448,18.0877148580937,10325244.4493524,0.0,1.0
2016-11-10,27.94,28.79,27.61,28.66,7930487,17.5720011521258,18.1065824327023,17.3644578314314,18.0248229427317,12609708.1864347,0.0,1.0
2016-11-11,28.1,28.41,27.85,27.85,4526285,17.6726282167049,17.8675931543269,17.5153984283,17.5153984283,7196926.62236713,0.0,1.0
2016-11-14,29.4,29.51,27.85,27.98,5546027,18.4902231164101,18.5594042233082,17.5153984283,17.5971579182706,8818346.47280649,0.0,1.0
2016-11-15,29.41,29.96,28.98,29.51,4668698,18.4965123079463,18.8424178424369,18.2260770718899,18.5594042233082,7423367.49188179,0.0,1.0
2016-11-16,29.32,29.61,29.07,29.34,2261120,18.4399095841205,18.6222961386702,18.2826797957157,18.4524879671929,3595247.47654353,0.0,1.0
2016-11-17,28.76,29.35,28.67,29.21,2695047,18.0877148580937,18.4587771587291,18.0311121342679,18.3707284772224,4285204.20230513,0.0,1.0
2016-11-18,28.68,28.94,28.48,28.78,3052653,18.0374013258041,18.2009203057452,17.9116174950802,18.1002932411661,4853808.2874916,0.0,1.0
2016-11-21,28.67,29.33,28.6,29.02,3473203,18.0311121342679,18.4461987756567,17.9870877935146,18.2512338380347,5522495.18878848,0.0,1.0
2016-11-22,29.4,29.43,28.545,29.03,3896923,18.4902231164101,18.5090906910187,17.9524972400655,18.2575230295709,6196222.48356318,0.0,1.0
2016-11-23,29.51,29.57,28.92,29.16,4957785,18.5594042233082,18.5971393725254,18.1883419226728,18.3392825195414,7883024.3465607,0.0,1.0
2016-11-25,29.26,29.65,29.13,29.59,2109091,18.4021744349034,18.6474529048149,18.3204149449328,18.6097177555978,3353516.88346954,0.0,1.0
2016-11-28,29.38,29.78,29.2,29.25,4247361,18.4776447333377,18.7292123947855,18.3644392856862,18.3958852433672,6753429.23737765,0.0,1.0
2016-11-29,29.6,29.9,29.33,29.38,4169214,18.616006947134,18.8046826932198,18.4461987756567,18.4776447333377,6629173.20295689,0.0,1.0
2016-11-30,29.53,29.67,29.01,29.33,5586518,18.5719826063806,18.6600312878873,18.2449446464985,18.4461987756567,8882728.35681651,0.0,1.0
2016-12-01,28.61,29.35,28.42,29.33,4239792,17.9933769850508,18.4587771587291,17.8738823458631,18.4461987756567,6741394.30418083,0.0,1.0
2016-12-02,29.08,29.46,28.76,28.76,2709346,18.2889689872519,18.5279582656273,18.0877148580937,18.0877148580937,4307940.03395807,0.0,1.0
2016-12-05,29.23,29.26,28.82,29.15,3194474,18.3833068602948,18.4021744349034,18.1254500073108,18.3329933280052,5079307.85954919,0.0,1.0
2016-12-06,29.43,29.63,29.19,29.28,3374450,18.5090906910187,18.6348745217425,18.35815009415,18.4147528179758,5365475.00673218,0.0,1.0
2016-12-07,30.13,30.19,29.5,29.55,3792246,18.9493340985522,18.9870692477694,18.553115031772,18.584560989453,6029782.96681834,0.0,1.0
2016-12-08,30.11,30.435,29.7,29.87,4606975,18.9367557154799,19.1411544404062,18.6788988624959,18.7858151186112,7325226.10177657,0.0,1.0
2016-12-09,30.04,30.58,29.95,30.19,4324442,18.8927313747265,19.232347717681,18.8361286509008,18.9870692477694,6875990.30036389,0.0,1.0
2016-12-12,30.35,30.36,29.73,29.91,4224629,19.0876963123485,19.0939855038847,18.6977664371045,18.810971884756,6717284.68705004,0.0,1.0
2016-12-13,30.39,30.68,30.035,30.55,4855191,19.1128530784933,19.2952396330429,18.8895867789584,19.2134801430724,7719896.86123991,0.0,1.0
2016-12-14,29.01,30.4575,28.97,30.4,6635886,18.2449446464985,19.1553051213626,18.2197878803537,19.1191422700295,10551254.4208757,0.0,1.0
2016-12-15,28.41,29.05,28.3,28.97,7020854,17.8675931543269,18.2701014126433,17.7984120474288,18.2197878803537,11163364.8929205,0.0,1.0
2016-12-16,29.14,29.26,28.41,28.46,8264271,18.326704136469,18.4021744349034,17.8675931543269,17.8990391120079,13140434.5891513,0.0,1.0
2016-12-19,30.3,30.425,29.41,29.41,4574482,19.0562503546675,19.13486524887,18.4965123079463,18.4965123079463,7273561.27361386,0.0,1.0
2016-12-20,30.02,30.42,29.81,30.21,3538107,18.8801529916541,19.1317206531019,18.748079969394,18.9996476308418,5625694.46269591,0.0,1.0
2016-12-21,29.37,30.29,29.33,30.02,2778250,18.4713555418015,19.0499611631313,18.4461987756567,18.8801529916541,4417499.42581864,0.0,1.0
2016-12-22,29.18,29.43,28.89,29.34,3367665,18.3518609026138,18.5090906910187,18.1694743480642,18.4524879671929,5354686.6566542,0.0,1.0
2016-12-23,29.26,29.4,29.07,29.28,2149379,18.4021744349034,18.4902231164101,18.2826797957157,18.4147528179758,3417575.99149343,0.0,1.0
2016-12-27,29.37,29.4899,29.15,29.26,2449557,18.4713555418015,18.5467629483205,18.3329933280052,18.4021744349034,3894867.86322686,0.0,1.0
2016-12-28,29.01,29.4,28.8,29.4,3728232,18.2449446464985,18.4902231164101,18.1128716242385,18.4902231164101,5927998.81915547,0.0,1.0
2016-12-29,29.36,29.47,28.955,29.1,3982153,18.4650663502653,18.5342474571634,18.2103540930495,18.3015473703243,6331740.69684944,0.0,1.0
2016-12-30,29.72,29.84,29.33,29.48,3985080,18.6914772455683,18.7669475440026,18.4461987756567,18.5405366486996,6336394.71316164,0.0,1.0
2017-01-03,29.78,29.92,29.52,29.88,3083541,18.7292123947855,18.8172610762922,18.5656934148444,18.7921043101474,4902921.11832563,0.0,1.0
2017-01-04,30.44,30.57,29.81,29.89,5343094,19.1442990361743,19.2260585261448,18.748079969394,18.7983935016836,8495677.018661,0.0,1.0
2017-01-05,31.15,31.26,30.245,30.55,4948866,19.590831635244,19.6600127421422,19.0216598012185,19.2134801430724,7868842.87355471,0.0,1.0
2017-01-06,31.22,31.48,30.62,31.13,5003807,19.6348559759974,19.7983749559384,19.2575044838257,19.5782532521716,7956200.68367038,0.0,1.0
2017-01-09,30.81,31.35,30.81,31.23,4373517,19.3769991230134,19.7166154659679,19.3769991230134,19.6411451675336,6954020.99750133,0.0,1.0
2017-01-10,30.05,30.75,29.95,30.71,4303000,18.8990205662627,19.3392639737963,18.8361286509008,19.3141072076515,6841896.88807615,0.0,1.0
2017-01-11,30.4,30.485,29.97,30.1,5660024,19.1191422700295,19.1726003980871,18.8487070339731,18.9304665239437,8999605.06438213,0.0,1.0
2017-01-12,30.41,30.5,29.9875,30.4,2942681,19.1254314615657,19.1820341853914,18.8597131191615,19.1191422700295,4678949.56460628,0.0,1.0
2017-01-13,30.22,30.51,29.99,30.34,2694970,19.005936822378,19.1883233769276,18.8612854170455,19.0814071208123,4285081.77003453,0.0,1.0
2017-01-17,30.68,30.73,30.33,30.33,2849139,19.2952396330429,19.3266855907239,19.0751179292761,19.0751179292761,4530215.02621344,0.0,1.0
2017-01-18,30.55,30.915,30.53,30.55,3027653,19.2134801430724,19.4430356341435,19.20090176,19.2134801430724,4814057.55028455,0.0,1.0
2017-01-19,29.96,30.41,29.7458,30.41,4535313,18.8424178424369,19.1254314615657,18.7077033597317,19.1254314615657,7211281.40858736,0.0,1.0
2017-01-20,30.07,30.15,29.87,29.95,3125078,18.9115989493351,18.9619124816246,18.7858151186112,18.8361286509008,4968966.17318039,0.0,1.0
2017-01-23,30.33,30.365,29.96,30.11,2467184,19.0751179292761,19.0971300996528,18.8424178424369,18.9367557154799,3922895.3130168,0.0,1.0
2017-01-24,30.24,30.48,30.03,30.34,3119309,19.0185152054504,19.169455802319,18.8864421831903,19.0814071208123,4959793.2930625,0.0,1.0
2017-01-25,29.88,30.61,29.675,30.5,6138955,18.7921043101474,19.2512152922895,18.6631758836554,19.1820341853914,9761119.47723438,0.0,1.0
2017-01-26,29.6,30.07,29.53,29.94,5315576,18.616006947134,18.9115989493351,18.5719826063806,18.8298394593646,8451922.58720247,0.0,1.0
2017-01-27,29.56,29.72,29.39,29.67,4119380,18.5908501809892,18.6914772455683,18.4839339248739,18.6600312878873,6549935.67343787,0.0,1.0
2017-01-30,30.07,30.13,29.36,29.59,6767951,18.9115989493351,18.9493340985522,18.4650663502653,18.6097177555978,10761241.6652456,0.0,1.0
2017-01-31,30.32,30.77,29.76,30.14,23569805,19.0688287377399,19.3518423568687,18.7166340117131,18.9556232900884,37476684.9830495,0.0,1.0
2017-02-01,30.04,30.63,29.81,30.33,5473939,18.8927313747265,19.2637936753619,18.748079969394,19.0751179292761,8703724.42705524,0.0,1.0
2017-02-02,30.7,30.72,29.88,30.0,4155206,19.3078180161153,19.3203963991877,18.7921043101474,18.8675746085817,6606900.06988505,0.0,1.0
2017-02-03,30.75,31.0,30.58,30.8,3843761,19.3392639737963,19.4964937622011,19.232347717681,19.3707099314772,6111693.33590715,0.0,1.0
2017-02-06,30.92,30.93,30.5399,30.75,3455020,19.4461802299116,19.4524694214478,19.2071280596208,19.3392639737963,5493583.68260303,0.0,1.0
2017-02-07,30.75,31.09,30.68,31.0,3173194,19.3392639737963,19.5530964860269,19.2952396330429,19.4964937622011,5045472.03203855,0.0,1.0
2017-02-08,30.91,31.13,30.77,30.86,2260636,19.4398910383754,19.5782532521716,19.3518423568687,19.4084450806944,3594477.90227118,0.0,1.0
2017-02-09,30.68,31.06,30.62,30.96,4713452,19.2952396330429,19.5342289114183,19.2575044838257,19.4713369960563,7494527.67160036,0.0,1.0
2017-02-10,30.7,30.805,30.55,30.61,3180285,19.3078180161153,19.3738545272453,19.2134801430724,19.2512152922895,5056746.93113997,0.0,1.0
2017-02-13,30.85,30.92,30.31,30.5,2809254,19.6348559759974,19.6794083234308,19.2911664386542,19.4120942388305,4413859.00695906,0.37,1.0
2017-02-14,30.41,30.83,30.22,30.73,2640497,19.3548126492733,19.6221267338736,19.2338848490969,19.5584805232544,4148710.46416535,0.0,1.0
2017-02-15,30.42,30.46,29.86,30.32,2894593,19.3611772703352,19.3866357545828,19.0047584908681,19.2975310597161,4547942.40197954,0.0,1.0
2017-02-16,30.98,31.29,30.5,30.5,3035762,19.7175960498022,19.9148993027215,19.4120942388305,19.4120942388305,4769745.08061004,0.0,1.0
2017-02-17,31.07,31.11,30.75,30.97,2224252,19.7748776393594,19.8003361236071,19.5712097653783,19.7112314287403,3494712.37700355,0.0,1.0
2017-02-21,31.4,31.51,30.74,31.0,3314164,19.9849101344025,20.0549209660835,19.5648451443164,19.7303252919261,5207166.25194428,0.0,1.0
2017-02-22,31.64,31.91,31.43,31.48,4138631,20.1376610398884,20.30950580856,20.0040039975883,20.0358271028978,6502556.80541168,0.0,1.0
2017-02-23,32.13,32.16,31.64,31.78,2589202,20.4495274719221,20.4686213351078,20.1376610398884,20.2267657347552,4068116.50656594,0.0,1.0
2017-02-24,32.64,32.69,31.95,32.04,3834950,20.7741231460796,20.8059462513891,20.3349642928077,20.3922458823649,6025417.63711563,0.0,1.0
2017-02-27,32.73,32.9,32.57,32.73,3066635,20.8314047356368,20.9396032936893,20.7295707986462,20.8314047356368,4818252.28897276,0.0,1.0
2017-02-28,32.79,32.97,32.6,32.75,4523047,20.8695924620082,20.9841556411226,20.7486646618319,20.8441339777606,7106545.63092166,0.0,1.0
2017-03-01,32.2,32.59,32.15,32.59,3902307,20.4940798193555,20.74230004077,20.4622567140459,20.74230004077,6131247.97539466,0.0,1.0
2017-03-02,32.11,32.26,31.77,32.14,3166917,20.4367982297982,20.5322675457269,20.2204011136932,20.455892092984,4975813.90815562,0.0,1.0
2017-03-03,32.2,32.25,31.6,32.04,3525704,20.4940798193555,20.525902924665,20.1122025556408,20.3922458823649,5539534.82179666,0.0,1.0
2017-03-06,31.5,32.16,31.39,32.05,3538824,20.0485563450216,20.4686213351078,19.9785455133406,20.3986105034268,5560148.77488576,0.0,1.0
2017-03-07,31.3,31.43,30.97,31.36,3883738,19.9212639237834,20.0040039975883,19.7112314287403,19.9594516501549,6102072.63279475,0.0,1.0
2017-03-08,30.36,31.06,30.31,31.06,2939583,19.3229895439637,19.7685130182975,19.2911664386542,19.7685130182975,4618630.03532388,0.0,1.0
2017-03-09,29.75,30.47,29.59,30.35,2532544,18.9347476591871,19.3930003756447,18.8329137221965,19.3166249229018,3979096.28140429,0.0,1.0
2017-03-10,29.76,30.3,29.53,29.94,3360685,18.941112280249,19.2848018175922,18.794725995825,19.0556754593634,5280259.37021082,0.0,1.0
2017-03-13,29.78,30.0,29.56,29.83,3476586,18.9538415223728,19.0938631857349,18.8138198590108,18.9856646276824,5462361.33491945,0.0,1.0
2017-03-14,29.51,29.785,29.41,29.72,3089360,18.7819967537012,18.9570238329038,18.7183505430821,18.9156537960014,4853957.47829818,0.0,1.0
2017-03-15,30.08,30.24,29.58,29.69,3854092,19.1447801542302,19.2466140912208,18.8265491011346,18.8965599328156,6055493.26897776,0.0,1.0
2017-03-16,30.02,30.23,29.87,30.01,2618029,19.1065924278587,19.2402494701589,19.01112311193,19.1002278067968,4113409.06950031,0.0,1.0
2017-03-17,30.12,30.405,29.92,30.03,4622429,19.1702386384778,19.3516303387423,19.0429462172396,19.1129570489206,7262693.18320052,0.0,1.0
2017-03-20,30.17,30.48,30.08,30.42,2659252,19.2020617437874,19.3993649967066,19.1447801542302,19.3611772703352,4178178.04725877,0.0,1.0
2017-03-21,30.01,30.3004,29.92,30.25,4782872,19.1002278067968,19.2850564024347,19.0429462172396,19.2529787122827,7514778.89017238,0.0,1.0
2017-03-22,30.49,30.65,30.045,30.11,7017073,19.4057296177686,19.5075635547591,19.1225039805135,19.1638740174159,11025122.9912066,0.0,1.0
2017-03-23,30.57,30.87,30.44,30.44,7918638,19.4566465862639,19.6475852181212,19.373906512459,19.373906512459,12441648.8004104,0.0,1.0
2017-03-24,30.61,30.8,30.535,30.73,5256585,19.4821050705115,19.6030328706878,19.4343704125472,19.5584805232544,8259069.86270942,0.0,1.0
2017-03-27,30.79,31.09,30.41,30.41,5362445,19.5966682496259,19.7876068814833,19.3548126492733,19.3548126492733,8425395.55432602,0.0,1.0
2017-03-28,31.0,31.05,30.63,30.81,3061530,19.7303252919261,19.7621483972356,19.4948343126353,19.6093974917497,4810231.38725631,0.0,1.0
2017-03-29,31.02,31.12,30.81,31.0,2577822,19.7430545340499,19.806700744669,19.6093974917497,19.7303252919261,4050236.41615789,0.0,1.0
2017-03-30,30.99,31.06,30.57,31.02,3509651,19.7239606708641,19.7685130182975,19.4566465862639,19.7430545340499,5514312.58178609,0.0,1.0
2017-03-31,31.28,31.38,31.01,31.03,3792328,19.9085346816596,19.9721808922787,19.736689912988,19.7494191551118,5958450.57091421,0.0,1.0
2017-04-03,31.1,31.41,30.83,31.39,5670993,19.7939715025452,19.9912747554644,19.6221267338736,19.9785455133406,8910181.68220166,0.0,1.0
2017-04-04,31.05,31.36,30.98,31.22,5830869,19.7621483972356,19.9594516501549,19.7175960498022,19.8703469552881,9161376.52702404,0.0,1.0
2017-04-05,31.14,31.16,30.815,31.06,7767875,19.8194299867928,19.8321592289166,19.6125798022807,19.7685130182975,12204772.1685836,0.0,1.0
2017-04-06,31.4,31.44,30.9,31.11,4053047,19.9849101344025,20.0103686186502,19.6666790813069,19.8003361236071,6368088.46995623,0.0,1.0
2017-04-07,31.79,31.87,31.34,31.49,6028278,20.2331303558171,20.2840473243124,19.9467224080311,20.0421917239597,9471542.67529854,0.0,1.0
2017-04-10,31.91,31.98,31.72,31.79,3118834,20.30950580856,20.3540581559934,20.1885780083837,20.2331303558171,4900266.59821795,0.0,1.0
2017-04-11,31.81,31.9,31.61,31.72,3862813,20.2458595979409,20.3031411874981,20.1185671767027,20.1885780083837,6069195.5772773,0.0,1.0
2017-04-12,31.9,31.925,31.69,31.76,2373185,20.3031411874981,20.3190527401529,20.169484145198,20.2140364926313,3728713.739459,0.0,1.0
2017-04-13,31.9,32.12,31.8,31.94,2610718,20.3031411874981,20.4431628508602,20.239494976879,20.3285996717457,4101922.13268368,0.0,1.0
2017-04-17,32.27,32.27,31.9,32.02,2785709,20.5386321667888,20.5386321667888,20.3031411874981,20.379516640241,4376865.4455656,0.0,1.0
2017-04-18,32.79,32.8,32.17,32.27,4965662,20.8695924620082,20.8759570830701,20.4749859561697,20.5386321667888,7801975.87836998,0.0,1.0
2017-04-19,32.4,32.78,32.28,32.77,4623176,20.6213722405937,20.8632278409463,20.5449967878507,20.8568632198844,7263866.85873081,0.0,1.0
2017-04-20,32.52,32.72,32.3,32.44,2378242,20.6977476933366,20.8250401145749,20.5577260299746,20.6468307248413,3736659.2242739,0.0,1.0
2017-04-21,32.5,32.6,32.35,32.43,3065510,20.6850184512128,20.7486646618319,20.5895491352841,20.6404661037794,4816484.7053428,0.0,1.0
2017-04-24,32.01,32.55,31.3507,32.53,5106657,20.3731520191791,20.7168415565224,19.9535325525673,20.7041123143985,8023505.17073236,0.0,1.0
2017-04-25,32.04,32.16,31.86,32.0,3651848,20.3922458823649,20.4686213351078,20.2776827032505,20.3667873981172,5737730.43905799,0.0,1.0
2017-04-26,31.63,31.98,31.54,31.93,3601854,20.1312964188265,20.3540581559934,20.0740148292693,20.3222350506838,5659180.59372756,0.0,1.0
2017-04-27,31.51,31.95,31.47,31.69,3960096,20.0549209660835,20.3349642928077,20.0294624818359,20.169484145198,6222045.21129901,0.0,1.0
2017-04-28,31.35,31.5,30.92,31.46,3682755,19.953087029093,20.0485563450216,19.6794083234308,20.023097860774,5786291.06772598,0.0,1.0
2017-05-01,31.45,31.71,31.18,31.37,3318586,20.0167332397121,20.1822133873218,19.8448884710405,19.9658162712168,5214114.03399914,0.0,1.0
2017-05-02,31.26,31.685,30.935,31.5,5010167,19.8958054395358,20.166301834667,19.6889552550236,20.0485563450216,7871901.48677158,0.0,1.0
2017-05-03,30.53,31.51,30.4,31.48,3738281,19.4311881020162,20.0549209660835,19.3484480282114,20.0358271028978,5873532.71095954,0.0,1.0
2017-05-04,29.9,30.13,29.55,29.99,4644923,19.2657079544065,19.4139057079019,19.04018963387,19.3236983796873,7208829.1812933,0.37,1.0
2017-05-05,30.09,30.21,29.89,29.92,5193102,19.3881321855549,19.465452752596,19.2592645738197,19.27859471558,8059592.21262281,0.0,1.0
2017-05-08,30.13,30.24,29.88,30.21,4006024,19.4139057079019,19.4847828943563,19.252821193233,19.465452752596,6217270.49343151,0.0,1.0
2017-05-09,29.89,30.18,29.71,30.14,3699626,19.2592645738197,19.4461226108357,19.1432837232581,19.4203490884887,5741746.8209207,0.0,1.0
2017-05-10,30.39,30.49,29.89,29.9,4254268,19.5814336031576,19.6458674090252,19.2592645738197,19.2657079544065,6602540.30119387,0.0,1.0
2017-05-11,30.96,31.04,30.03,30.25,3098166,19.9487062966029,20.0002533412969,19.3494719020344,19.491226274943,4808292.72504424,0.0,1.0
2017-05-12,31.29,31.4329,30.96,31.04,3775338,20.1613378559659,20.2534137645506,19.9487062966029,20.0002533412969,5859250.35649578,0.0,1.0
2017-05-15,31.1,31.615,31.02,31.32,2295411,20.0389136248175,20.3707477250355,19.9873665801234,20.1806679977261,3562432.74643339,0.0,1.0
2017-05-16,31.0,31.2,30.815,31.09,2369593,19.9744798189499,20.103347430685,19.8552772780949,20.0324702442307,3677561.75208681,0.0,1.0
2017-05-17,31.36,31.7,30.99,30.99,3310152,20.2064415200732,20.4255164600229,19.9680364383631,19.9680364383631,5137290.82960392,0.0,1.0
2017-05-18,31.72,31.78,31.0033,31.34,3250100,20.4384032211965,20.477063504717,19.9766061345435,20.1935547588997,5044091.30616833,0.0,1.0
2017-05-19,31.72,31.85,31.26,31.76,3272297,20.4384032211965,20.5221671688243,20.1420077142056,20.4641767435435,5078540.61379671,0.0,1.0
2017-05-22,31.88,31.92,31.55,31.7,2515561,20.5414973105846,20.5672708329316,20.3288657512216,20.4255164600229,3904101.2184967,0.0,1.0
2017-05-23,31.73,32.05,31.69,31.91,2454434,20.4448466017832,20.6510347805595,20.4190730794362,20.5608274523449,3809233.31619457,0.0,1.0
2017-05-24,31.69,31.96,31.62,31.73,3550493,20.4190730794362,20.5930443552787,20.3739694153289,20.4448466017832,5510295.33673165,0.0,1.0
2017-05-25,31.54,31.72,31.49,31.63,2468413,20.3224223706348,20.4384032211965,20.290205467701,20.3804127959156,3830928.44938092,0.0,1.0
2017-05-26,31.23,31.64,31.04,31.58,2669864,20.1226775724453,20.3868561765024,20.0002533412969,20.3481958929819,4143576.44104853,0.0,1.0
2017-05-30,31.22,31.41,31.13,31.2,1851272,20.1162341918586,20.238658423007,20.0582437665777,20.103347430685,2873137.74977781,0.0,1.0
2017-05-31,31.34,31.49,31.11,31.2,4235104,20.1935547588997,20.290205467701,20.0453570054042,20.103347430685,6572798.1499396,0.0,1.0
2017-06-01,31.47,31.51,30.74,31.29,2850781,20.2773187065275,20.3030922288745,19.8069519236942,20.1613378559659,4424356.06839478,0.0,1.0
2017-06-02,31.9,32.125,31.64,31.64,3439611,20.5543840717581,20.6993601349602,20.3868561765024,20.3868561765024,5338208.65256484,0.0,1.0
2017-06-05,31.74,31.78,31.47,31.75,2041451,20.45128998237,20.477063504717,20.2773187065275,20.4577333629567,3168291.81904207,0.0,1.0
2017-06-06,31.53,31.83,31.49,31.71,1852306,20.3159789900481,20.5092804076508,20.290205467701,20.4319598406097,2874742.49745036,0.0,1.0
2017-06-07,31.4,31.69,31.35,31.52,2371311,20.2322150424202,20.4190730794362,20.1999981394864,20.3095356094613,3680228.05431259,0.0,1.0
2017-06-08,30.96,31.4,30.67,31.36,3374790,19.9487062966029,20.2322150424202,19.7618482595869,20.2064415200732,5237607.73488317,0.0,1.0
2017-06-09,31.18,31.33,30.72,30.86,2340931,20.0904606695115,20.1871113783129,19.7940651625207,19.8842724907353,3633078.8915541,0.0,1.0
2017-06-12,31.62,31.62,31.035,31.26,3975145,20.3739694153289,20.3739694153289,19.9970316510035,20.1420077142056,6169346.89248285,0.0,1.0
2017-06-13,31.66,31.69,31.385,31.57,3204807,20.3997429376759,20.4190730794362,20.2225499715401,20.3417525123951,4973797.46058504,0.0,1.0
2017-06-14,31.97,32.52,31.87,32.08,5060116,20.5994877358654,20.9538736681371,20.5350539299978,20.6703649223198,7853200.55499933,0.0,1.0
2017-06-15,32.17,32.38,31.72,31.74,2554115,20.7283553476006,20.8636663399225,20.4384032211965,20.45128998237,3963936.26856224,0.0,1.0
2017-06-16,32.51,32.56,32.06,32.26,4197160,20.9474302875503,20.9796471904841,20.6574781611462,20.7863457728814,6513909.80788208,0.0,1.0
2017-06-19,32.84,32.84,32.34,32.49,3628365,21.1600618469134,21.1600618469134,20.8378928175755,20.9345435263768,5631151.14984322,0.0,1.0
2017-06-20,33.09,33.17,32.77,32.82,2642838,21.3211463615823,21.3726934062764,21.1149581828061,21.1471750857398,4101632.62035363,0.0,1.0
2017-06-21,33.05,33.28,32.86,33.06,2935640,21.2953728392353,21.4435705927307,21.1729486080869,21.301816219822,4556055.56814867,0.0,1.0
2017-06-22,33.18,33.33,32.9121,33.04,2174816,21.3791367868631,21.4757874956645,21.2065186209439,21.2889294586485,3375271.6772148,0.0,1.0
2017-06-23,33.39,33.625,33.21,33.21,3078084,21.5144477791851,21.6658672229739,21.3984669286234,21.3984669286234,4777125.855837,0.0,1.0
2017-06-26,33.38,33.67,33.33,33.48,1881172,21.5080043985983,21.6948624356143,21.4757874956645,21.5724382044659,2919541.96197265,0.0,1.0
2017-06-27,32.75,33.43,32.73,33.25,4143157,21.1020714216325,21.5402213015321,21.089184660459,21.4242404509704,6430098.21352898,0.0,1.0
2017-06-28,32.74,32.83,32.59,32.75,3161296,21.0956280410458,21.1536184663266,20.9989773322444,21.1020714216325,4906269.24396933,0.0,1.0
2017-06-29,31.98,32.53,31.92,32.42,3329780,20.6059311164522,20.9603170487239,20.5672708329316,20.8894398622695,5167753.09973637,0.0,1.0
2017-06-30,31.96,32.33,31.7723,32.1,2794117,20.5930443552787,20.8314494369887,20.4721021016652,20.6832516834933,4336414.65435437,0.0,1.0
2017-07-03,32.55,32.6,32.02,32.1,1094126,20.9732038098974,21.0054207128312,20.6317046387992,20.6832516834933,1698062.04253799,0.0,1.0
2017-07-05,32.15,32.65,32.02,32.65,2309780,20.7154685864271,21.037637615765,20.6317046387992,21.037637615765,3584733.1519527,0.0,1.0
2017-07-06,31.15,32.03,31.15,32.0,4371579,20.0711305277513,20.638148019386,20.0711305277513,20.6188178776257,6784604.66697271,0.0,1.0
2017-07-07,31.21,31.32,30.85,31.21,2133349,20.1097908112718,20.1806679977261,19.8778291101485,20.1097908112718,3310915.70841602,0.0,1.0
2017-07-10,30.89,31.32,30.88,31.26,2086030,19.9036026324955,20.1806679977261,19.8971592519088,20.1420077142056,3237477.55066194,0.0,1.0
2017-07-11,30.95,31.07,30.71,30.95,1701481,19.9422629160161,20.0195834830572,19.7876217819339,19.9422629160161,2640665.06252442,0.0,1.0
2017-07-12,31.47,31.63,31.14,31.21,2511265,20.2773187065275,20.3804127959156,20.0646871471645,20.1097908112718,3897433.91095192,0.0,1.0
2017-07-13,31.33,31.59,31.3,31.45,1997316,20.1871113783129,20.3546392735686,20.1677812365526,20.264431945354,3099795.16669361,0.0,1.0
2017-07-14,31.76,31.8,31.42,31.42,2267108,20.4641767435435,20.4899502658905,20.2451018035937,20.2451018035937,3518507.04684308,0.0,1.0
2017-07-17,32.01,32.05,31.64,31.79,3120330,20.6252612582124,20.6510347805595,20.3868561765024,20.4835068853038,4842690.8173214,0.0,1.0
2017-07-18,32.06,32.26,31.83,31.98,2248703,20.6574781611462,20.7863457728814,20.5092804076508,20.6059311164522,3489942.84866763,0.0,1.0
2017-07-19,32.16,32.34,31.92,32.05,2488362,20.7219119670138,20.8378928175755,20.5672708329316,20.6510347805595,3861888.90520281,0.0,1.0
2017-07-20,31.74,32.26,31.74,32.21,3515635,20.45128998237,20.7863457728814,20.45128998237,20.7541288699476,5456196.40600631,0.0,1.0
2017-07-21,31.59,31.74,31.42,31.72,3291119,20.3546392735686,20.45128998237,20.2451018035937,20.4384032211965,5107751.98777436,0.0,1.0
2017-07-24,31.34,31.66,31.24,31.51,4416032,20.1935547588997,20.3997429376759,20.1291209530321,20.3030922288745,6853594.8490696,0.0,1.0
2017-07-25,31.7,31.73,31.08,31.35,2987017,20.4255164600229,20.4448466017832,20.0260268636439,20.1999981394864,4635791.66212641,0.0,1.0
2017-07-26,31.99,32.115,31.61,31.63,3315420,20.6123744970389,20.6929167543734,20.3675260347421,20.3804127959156,5145466.66204014,0.0,1.0
2017-07-27,31.91,32.0,31.39,31.81,3071787,20.5608274523449,20.6188178776257,20.2257716618335,20.4963936464773,4767353.03562995,0.0,1.0
2017-07-28,31.83,32.07,31.65,31.94,3143165,20.5092804076508,20.663921541733,20.3932995570892,20.5801575941051,4878130.28840731,0.0,1.0
2017-07-31,31.65,32.045,31.52,31.84,9958929,20.3932995570892,20.6478130902661,20.3095356094613,20.5157237882376,15456062.02506,0.0,1.0
2017-08-01,30.25,31.8,29.99,31.76,6384792,19.491226274943,20.4899502658905,19.3236983796873,20.4641767435435,9909071.66514667,0.0,1.0
2017-08-02,30.03,30.25,29.72,30.13,5693561,19.3494719020344,19.491226274943,19.1497271038449,19.4139057079019,8836294.74208149,0.0,1.0
2017-08-03,30.03,30.07,29.45,29.58,2964861,19.5878769837444,19.6139680619778,19.2095563493597,19.2943523536184,4545402.03126088,0.37,1.0
2017-08-04,29.85,30.0,29.62,29.91,2142910,19.470467131694,19.5683086750693,19.3204434318518,19.5096037490441,3285276.2631399,0.0,1.0
2017-08-07,29.56,29.9,29.43,29.82,3501043,19.2813068145017,19.5030809794858,19.196510810243,19.4508988230189,5367417.88695377,0.0,1.0
2017-08-08,29.61,29.63,29.25,29.41,4175530,19.3139206622934,19.3269662014102,19.0791009581926,19.1834652711263,6401467.90813828,0.0,1.0
2017-08-09,29.38,29.77,29.37,29.67,2881951,19.1638969624512,19.4182849752271,19.1573741928929,19.3530572796436,4418293.44761671,0.0,1.0
2017-08-10,29.19,29.5,29.145,29.33,2364235,19.0399643408425,19.2421701971515,19.0106118778299,19.1312831146595,3624587.65229737,0.0,1.0
2017-08-11,29.27,29.29,28.93,29.17,3222407,19.0921464973093,19.105192036426,18.8703723323252,19.0269188017258,4940243.51338875,0.0,1.0
2017-08-14,29.8,29.87,29.29,29.36,2749554,19.4378532839022,19.4835126708107,19.105192036426,19.1508514233345,4215316.78438263,0.0,1.0
2017-08-15,29.15,29.67,29.0,29.67,4044916,19.013873262609,19.3530572796436,18.9160317192337,19.3530572796436,6201224.74634718,0.0,1.0
2017-08-16,29.34,29.46,29.22,29.22,3238399,19.1378058842178,19.2160791189181,19.0595326495175,19.0595326495175,4964760.70636472,0.0,1.0
2017-08-17,29.2,29.42,29.175,29.35,2720484,19.0464871104008,19.1899880406847,19.0301801865049,19.1443286537762,4170749.82591519,0.0,1.0
2017-08-18,28.85,29.25,28.81,29.24,2650337,18.8181901758583,19.0791009581926,18.7920990976249,19.0725781886342,4063208.08406394,0.0,1.0
2017-08-21,29.38,29.47,28.79,28.9,2381653,19.1638969624512,19.2226018884764,18.7790535585082,18.8508040236501,3651291.0331913,0.0,1.0
2017-08-22,28.95,29.44,28.77,29.4,3110449,18.8834178714419,19.2030335798014,18.7660080193915,19.176942501568,4768601.69928147,0.0,1.0
2017-08-23,29.46,29.49,28.9,29.03,2296955,19.2160791189181,19.2356474275932,18.8508040236501,18.9356000279088,3521441.2826486,0.0,1.0
2017-08-24,29.41,29.7,29.33,29.47,3102672,19.1834652711263,19.3726255883186,19.1312831146595,19.2226018884764,4756678.84974582,0.0,1.0
2017-08-25,29.54,29.7,29.4,29.53,1970054,19.2682612753849,19.3726255883186,19.176942501568,19.2617385058266,3020272.26682588,0.0,1.0
2017-08-28,29.28,29.59,29.18,29.56,1631892,19.0986692668677,19.3008751231767,19.0334415712841,19.2813068145017,2501839.11205226,0.0,1.0
2017-08-29,29.51,29.61,29.3,29.36,3439552,19.2486929667099,19.3139206622934,19.1117148059844,19.1508514233345,5273146.58172083,0.0,1.0
2017-08-30,29.54,29.59,29.28,29.46,2780931,19.2682612753849,19.3008751231767,19.0986692668677,19.2160791189181,4263420.5840329,0.0,1.0
2017-08-31,29.81,29.88,29.58,29.59,3018882,19.4443760534606,19.4900354403691,19.2943523536184,19.3008751231767,4628221.14592788,0.0,1.0
2017-09-01,30.14,30.18,29.82,29.82,2500634,19.6596274488863,19.6857185271198,19.4508988230189,19.4508988230189,3833699.74613988,0.0,1.0
2017-09-05,30.17,30.39,29.96,30.11,2903369,19.6791957575614,19.8226966878452,19.5422175968359,19.6400591402113,4451129.19293682,0.0,1.0
2017-09-06,30.12,30.43,30.06,30.21,4127333,19.6465819097696,19.8487877660787,19.6074452924195,19.7052868357948,6327577.51607582,0.0,1.0
2017-09-07,30.15,30.29,30.065,30.16,2508497,19.6661502184447,19.7574689922617,19.6107066771987,19.672672988003,3845754.44151068,0.0,1.0
2017-09-08,30.21,30.59,30.03,30.13,4905660,19.7052868357948,19.9531520790124,19.5878769837444,19.653104679328,7520823.7177646,0.0,1.0
2017-09-11,30.33,30.55,30.17,30.25,4183282,19.7835600704951,19.9270610007789,19.6791957575614,19.7313779140283,6413352.43039625,0.0,1.0
2017-09-12,29.8,30.4,29.635,30.28,2545763,19.4378532839022,19.8292194574036,19.3302275861893,19.7509462227033,3902886.61468743,0.0,1.0
2017-09-13,29.47,29.84,29.36,29.78,5292982,19.2226018884764,19.4639443621356,19.1508514233345,19.4248077447855,8114623.63133628,0.0,1.0
2017-09-14,29.48,29.71,29.32,29.55,8134448,19.2291246580348,19.379148357877,19.1247603451011,19.2747840449433,12470849.8855042,0.0,1.0
2017-09-15,29.45,29.8,29.44,29.54,7268755,19.2095563493597,19.4378532839022,19.2030335798014,19.2682612753849,11143663.6462005,0.0,1.0
2017-09-18,29.44,29.64,29.2925,29.48,3817186,19.2030335798014,19.3334889709685,19.1068227288156,19.2291246580348,5852093.90865223,0.0,1.0
2017-09-19,29.1,29.63,29.05,29.48,5572478,18.9812594148173,19.3269662014102,18.9486455670255,19.2291246580348,8543116.46325291,0.0,1.0
2017-09-20,29.04,29.3767,28.955,29.21,2727926,18.9421227974671,19.161744448497,18.8866792562211,19.0530098799592,4182159.08993014,0.0,1.0
2017-09-21,28.57,29.14,28.57,29.09,3073340,18.6355526282244,19.0073504930507,18.6355526282244,18.9747366452589,4711710.22140845,0.0,1.0
2017-09-22,27.87,28.55,27.84,28.45,4052132,18.1789587591394,18.6225070891077,18.1593904504643,18.5572793935241,6212287.53177205,0.0,1.0
2017-09-25,28.14,28.29,27.9442,28.05,2857193,18.355073537215,18.4529150805904,18.2273577092624,18.2963686111898,4380337.17800072,0.0,1.0
2017-09-26,28.02,28.12,27.82,28.09,4825432,18.2768003025148,18.3420279980983,18.1463449113476,18.3224596894233,7397826.88446817,0.0,1.0
2017-09-27,27.66,27.98,27.47,27.88,4131085,18.0419805984139,18.2507092242813,17.9180479768052,18.1854815286978,6333329.6739076,0.0,1.0
2017-09-28,27.85,27.905,27.57,27.66,3178277,18.1659132200227,18.2017884525937,17.9832756723887,18.0419805984139,4872588.20285664,0.0,1.0
2017-09-29,27.83,27.98,27.66,27.77,3710728,18.152867680906,18.2507092242813,18.0419805984139,18.1137310635559,5688884.09563099,0.0,1.0
2017-10-02,26.71,27.43,26.685,27.26,6669611,17.4223174903701,17.8919568985717,17.4060105664742,17.7810698160797,10225121.3082569,0.0,1.0
2017-10-03,27.0,27.05,26.47,26.7,4797775,17.6114778075624,17.6440916553542,17.2657710209695,17.4157947208117,7355426.1837343,0.0,1.0
2017-10-04,27.06,27.12,26.74,27.0,3385749,17.6506144249125,17.6897510422627,17.4418857990451,17.6114778075624,5190661.68091506,0.0,1.0
2017-10-05,27.14,27.28,27.06,27.06,3900518,17.7027965813794,17.7941153551964,17.6506144249125,17.6506144249125,5979849.45674337,0.0,1.0
2017-10-06,26.92,27.06,26.6,27.02,3014775,17.5592956510956,17.6506144249125,17.3505670252281,17.6245233466791,4621924.74075327,0.0,1.0
2017-10-09,26.83,27.05,26.8,26.88,2468093,17.5005907250703,17.6440916553542,17.4810224163953,17.5332045728621,3783811.4284416,0.0,1.0
2017-10-10,26.44,27.02,26.28,26.86,4228192,17.2462027122944,17.6245233466791,17.1418383993607,17.5201590337454,6482203.55199149,0.0,1.0
2017-10-11,26.46,26.78,26.445,26.5,2289721,17.2592482514112,17.4679768772786,17.2494640970736,17.2853393296446,3510350.9015838,0.0,1.0
2017-10-12,26.43,26.57,26.26,26.44,3373563,17.2396799427361,17.3309987165531,17.128792860244,17.2462027122944,5171979.43269061,0.0,1.0
2017-10-13,26.37,26.68,26.355,26.55,2849935,17.200543325386,17.402749181695,17.1907591710484,17.3179531774364,4369210.00274935,0.0,1.0
2017-10-16,26.22,26.47,26.18,26.42,3152529,17.1027017820106,17.2657710209695,17.0766107037772,17.2331571731777,4833114.17304515,0.0,1.0
2017-10-17,26.48,26.54,26.11,26.17,3280082,17.2722937905279,17.311430407878,17.0309513168687,17.0700879342188,5028664.54295908,0.0,1.0
2017-10-18,26.47,26.625,26.4,26.48,2745167,17.2657710209695,17.366873949124,17.220111634061,17.2722937905279,4208591.11369819,0.0,1.0
2017-10-19,26.36,26.64,26.33,26.47,1679398,17.1940205558276,17.3766581034616,17.1744522471525,17.2657710209695,2574670.13816009,0.0,1.0
2017-10-20,26.36,26.43,26.16,26.36,2044804,17.1940205558276,17.2396799427361,17.0635651646605,17.1940205558276,3134870.82704058,0.0,1.0
2017-10-23,25.98,26.45,25.91,26.42,2227088,16.94615531261,17.2527254818528,16.9004959257016,17.2331571731777,3414328.80630719,0.0,1.0
2017-10-24,25.63,26.01,25.51,25.97,3076260,16.7178583780676,16.9657236212851,16.6395851433673,16.9396325430517,4716186.84743958,0.0,1.0
2017-10-25,25.37,25.67,25.13,25.6,2946905,16.5482663695503,16.743949456301,16.3917199001497,16.6982900693925,4517873.84735164,0.0,1.0
2017-10-26,25.21,25.65,25.17,25.59,2461971,16.4439020566166,16.7309039171843,16.4178109783832,16.6917672998341,3774425.84468728,0.0,1.0
2017-10-27,25.57,25.66,25.085,25.16,3760169,16.6787217607174,16.7374266867426,16.3623674371371,16.4112882088248,5764681.65303001,0.0,1.0
2017-10-30,25.6,25.635,25.45,25.59,3329340,16.6982900693925,16.7211197628468,16.6004485260172,16.6917672998341,5104181.5446856,0.0,1.0
2017-10-31,25.84,25.85,25.31,25.61,4626750,16.8548365387931,16.8613593083514,16.5091297522002,16.7048128389509,7093229.27723634,0.0,1.0
2017-11-01,26.02,26.14,25.76,25.87,5105676,16.9722463908435,17.0505196255438,16.8026543823262,16.8744048474681,7827466.46853254,0.0,1.0
2017-11-02,26.95,27.62,26.71,26.97,8200728,17.5788639597706,18.0158895201805,17.4223174903701,17.5919094988873,12572463.1640465,0.0,1.0
2017-11-03,27.14,27.15,26.51,26.51,4215071,17.9441390550386,17.9507507496057,17.5276022973129,17.5276022973129,6375175.01336338,0.37,1.0
2017-11-06,26.84,27.36,26.84,27.17,4191097,17.7457882180264,18.0895963355142,17.7457882180264,17.9639741387398,6338915.02016981,0.0,1.0
2017-11-07,27.0,27.08,26.7546,26.8,3545892,17.8515753310996,17.9044688876361,17.6893243464236,17.7193414397581,5363060.80691999,0.0,1.0
2017-11-08,26.99,27.07,26.79,26.91,5082716,17.8449636365325,17.8978571930691,17.712729745191,17.7920700799959,7687463.4005506,0.0,1.0
2017-11-09,27.02,27.22,26.83,26.83,3621074,17.8647987202337,17.9970326115752,17.7391765234593,17.7391765234593,5476771.44378821,0.0,1.0
2017-11-10,27.01,27.36,26.76,26.85,3290333,17.8581870256666,18.0895963355142,17.6928946614898,17.7523999125934,4976535.08736745,0.0,1.0
2017-11-13,27.23,27.31,27.01,27.05,3264707,18.0036443061423,18.0565378626788,17.8581870256666,17.8846338039349,4937776.49115578,0.0,1.0
2017-11-14,27.02,27.34,27.02,27.18,3799604,17.8647987202337,18.0763729463801,17.8647987202337,17.9705858333069,5746792.99150016,0.0,1.0
2017-11-15,26.91,27.1,26.5,26.98,4050847,17.7920700799959,17.9176922767703,17.5209906027459,17.8383519419654,6126790.88379721,0.0,1.0
2017-11-16,26.84,27.01,26.66,26.96,4422251,17.7457882180264,17.8581870256666,17.626777715819,17.8251285528313,6688528.8712862,0.0,1.0
2017-11-17,26.8,26.9,26.741,26.75,2768423,17.7193414397581,17.7854583854288,17.6803324418123,17.6862829669227,4187161.05518044,0.0,1.0
2017-11-20,26.8,26.865,26.54,26.8,3211721,17.7193414397581,17.7623174544441,17.5474373810142,17.7193414397581,4857636.67304641,0.0,1.0
2017-11-21,26.8,26.93,26.76,26.87,3467292,17.7193414397581,17.80529346913,17.6928946614898,17.7656233017276,5244180.5422577,0.0,1.0
2017-11-22,26.71,26.93,26.71,26.76,2552074,17.6598361886544,17.80529346913,17.6598361886544,17.6928946614898,3859939.34551858,0.0,1.0
2017-11-24,26.88,27.0,26.72,26.72,880694,17.7722349962947,17.8515753310996,17.6664478832215,17.6664478832215,1332024.62858135,0.0,1.0
2017-11-27,26.69,26.93,26.69,26.87,3106585,17.6466127995203,17.80529346913,17.6466127995203,17.7656233017276,4698621.46305233,0.0,1.0
2017-11-28,26.55,26.78,26.41,26.7,2565302,17.5540490755812,17.7061180506239,17.4614853516422,17.6532244940873,3879946.31932206,0.0,1.0
2017-11-29,26.9,26.95,26.38,26.54,3357969,17.7854583854288,17.8185168582642,17.441650267941,17.5474373810142,5078832.61383944,0.0,1.0
2017-11-30,26.44,26.85,26.3,26.83,5115148,17.4813204353434,17.7523999125934,17.3887567114044,17.7391765234593,7736515.87820364,0.0,1.0
2017-12-01,26.66,26.77,26.48,26.54,3453781,17.626777715819,17.6995063560569,17.5077672136117,17.5474373810142,5223745.5390026,0.0,1.0
2017-12-04,26.4,26.79,26.38,26.67,3274358,17.4548736570751,17.712729745191,17.441650267941,17.6333894103861,4952373.35418704,0.0,1.0
2017-12-05,26.56,26.96,26.535,26.79,3765766,17.5606607701483,17.8251285528313,17.5441315337306,17.712729745191,5695613.97883295,0.0,1.0
2017-12-06,26.61,26.65,26.385,26.63,1934910,17.5937192429837,17.620166021252,17.4449561152245,17.6069426321178,2926496.34729923,0.0,1.0
2017-12-07,26.77,26.85,26.51,26.55,2280537,17.6995063560569,17.7523999125934,17.5276022973129,17.5540490755812,3449247.35537092,0.0,1.0
2017-12-08,26.78,27.04,26.68,26.81,2753310,17.7061180506239,17.8780221093678,17.6400011049532,17.7259531343251,4164303.07248527,0.0,1.0
2017-12-11,26.72,26.83,26.69,26.73,2818779,17.6664478832215,17.7391765234593,17.6466127995203,17.6730595777886,4263323.07308546,0.0,1.0
2017-12-12,27.14,27.3,26.7,26.77,6430979,17.9441390550386,18.0499261681118,17.6532244940873,17.6995063560569,9726672.844245,0.0,1.0
2017-12-13,26.97,27.43,26.92,27.23,5709211,17.8317402473983,18.1358781974837,17.798681774563,18.0036443061423,8635019.27090183,0.0,1.0
2017-12-14,26.81,27.08,26.8,26.93,3955943,17.7259531343251,17.9044688876361,17.7193414397581,17.80529346913,5983251.28281109,0.0,1.0
2017-12-15,26.83,27.24,26.82,26.9,9256662,17.7391765234593,18.0102560007093,17.7325648288922,17.7854583854288,14000438.0209848,0.0,1.0
2017-12-18,26.98,27.3,26.91,26.94,4176373,17.8383519419654,18.0499261681118,17.7920700799959,17.8119051636971,6316645.38891171,0.0,1.0
2017-12-19,26.1,27.0,25.99,27.0,5194332,17.2565228200629,17.8515753310996,17.1837941798251,17.8515753310996,7856279.42625731,0.0,1.0
2017-12-20,25.84,26.22,25.82,26.05,4917949,17.084618761319,17.3358631548678,17.0713953721848,17.2234643472275,7438257.99892704,0.0,1.0
2017-12-21,25.6,25.9,25.52,25.9,4241937,16.9259380917092,17.1242889287214,16.8730445351726,17.1242889287214,6415809.07431017,0.0,1.0
2017-12-22,25.67,25.71,25.51,25.63,2934543,16.9722199536787,16.998666731947,16.8664328406055,16.9457731754104,4438412.83082549,0.0,1.0
2017-12-26,25.95,26.05,25.63,25.7,2544110,17.1573474015568,17.2234643472275,16.9457731754104,16.9920550373799,3847894.02201005,0.0,1.0
2017-12-27,25.87,26.12,25.81,26.04,2176284,17.1044538450202,17.269746209197,17.0647836776178,17.2168526526605,3291567.65776484,0.0,1.0
2017-12-28,26.03,26.04,25.7,25.86,3093405,17.2102409580934,17.2168526526605,16.9920550373799,17.0978421504531,4678687.08788377,0.0,1.0
2017-12-29,26.08,26.25,25.97,26.0,3005305,17.2432994309288,17.355698238569,17.1705707906909,17.1904058743922,4545438.34339587,0.0,1.0
2018-01-02,25.91,26.16,25.79,26.08,3457870,17.1309006232885,17.2961929874653,17.0515602884836,17.2432994309288,5229930.03521384,0.0,1.0
2018-01-03,25.9,26.12,25.79,25.98,2798864,17.1242889287214,17.269746209197,17.0515602884836,17.177182485258,4233202.20195634,0.0,1.0
2018-01-04,25.26,25.95,25.22,25.9,3678211,16.7011404764287,17.1573474015568,16.6746936981604,17.1242889287214,5563189.53134558,0.0,1.0
2018-01-05,25.01,25.23,24.75,25.21,3986078,16.5358481122518,16.6813053927275,16.3639440535079,16.6680820035933,6028829.61328944,0.0,1.0
2018-01-08,25.03,25.18,24.91,25.06,3423261,16.549071501386,16.6482469198921,16.4697311665811,16.5689065850872,5177584.90697341,0.0,1.0
2018-01-09,24.5,25.07,24.48,25.04,4287141,16.1986516893311,16.5755182796543,16.1854283001969,16.5556831959531,6484178.83873502,0.0,1.0
2018-01-10,24.36,24.45,24.19,24.45,3439291,16.106087965392,16.1655932164957,15.9936891577518,16.1655932164957,5201829.82608967,0.0,1.0
2018-01-11,24.17,24.61,24.1,24.42,5437970,15.9804657686176,16.2713803295689,15.9341839066481,16.1457581327945,8224774.97233611,0.0,1.0
2018-01-12,23.64,24.15,23.61,24.12,5103372,15.6300459565627,15.9672423794835,15.6102108728615,15.9474072957823,7718705.01310615,0.0,1.0
2018-01-16,23.72,24.08,23.7,23.75,3891393,15.6829395130993,15.920960517514,15.6697161239652,15.7027745968005,5885621.24357506,0.0,1.0
2018-01-17,23.72,23.86,23.49,23.86,3851254,15.6829395130993,15.7755032370383,15.5308705380566,15.7755032370383,5824912.14760458,0.0,1.0
2018-01-18,23.33,23.66,23.31,23.61,4148488,15.4250834249834,15.6432693456969,15.4118600358493,15.6102108728615,6274470.1194447,0.0,1.0
2018-01-19,23.42,23.44,23.16,23.35,3573250,15.4845886760871,15.4978120652212,15.3126846173432,15.4383068141176,5404439.0038746,0.0,1.0
2018-01-22,23.65,23.73,23.36,23.39,3697336,15.6366576511298,15.6895512076664,15.4449185086846,15.4647535923859,5592115.54994184,0.0,1.0
2018-01-23,24.28,24.36,23.71,23.71,5130546,16.0531944088555,16.106087965392,15.6763278185322,15.6763278185322,7759804.91529356,0.0,1.0
2018-01-24,24.21,24.35,24.11,24.25,4397022,16.0069125468859,16.099476270825,15.9407956012152,16.0333593251542,6650370.72628412,0.0,1.0
2018-01-25,24.38,24.39,24.11,24.2,3170059,16.1193113545262,16.1259230490933,15.9407956012152,16.0003008523189,4794624.08288916,0.0,1.0
2018-01-26,24.23,24.42,24.01,24.36,2654964,16.0201359360201,16.1457581327945,15.8746786555445,16.106087965392,4015557.54438757,0.0,1.0
2018-01-29,24.01,24.13,23.75,24.09,2829930,15.8746786555445,15.9540189903493,15.7027745968005,15.927572212081,4280188.64345758,0.0,1.0
2018-01-30,23.58,24.08,23.57,23.93,3811134,15.5903757891603,15.920960517514,15.5837640945932,15.8217850990079,5764231.78859374,0.0,1.0
2018-01-31,24.08,24.22,23.57,23.62,7866648,15.920960517514,16.013524241453,15.5837640945932,15.6168225674286,11898081.3771642,0.0,1.0
2018-02-01,23.57,24.31,23.52,24.13,3551967,15.5837640945932,16.0730294925567,15.5507056217578,15.9540189903493,5372249.07165058,0.0,1.0
2018-02-02,23.86,23.92,23.15,23.39,4539476,15.7755032370383,15.8151734044408,15.3060729227761,15.4647535923859,6865828.34997627,0.0,1.0
2018-02-05,23.25,24.02,23.24,23.74,7165953,15.3721898684468,15.8812903501115,15.3655781738798,15.6961629022335,10838300.1170174,0.0,1.0
2018-02-06,23.46,23.59,22.8,23.06,7608082,15.5110354543554,15.5969874837273,15.0746636129285,15.2465676716724,11507007.655629,0.0,1.0
2018-02-07,23.38,23.89,23.24,23.39,5310751,15.4581418978188,15.7953383207396,15.3655781738798,15.4647535923859,8032359.85286952,0.0,1.0
2018-02-08,22.64,23.5,22.63,23.32,5772768,14.9688764998553,15.5374822326237,14.9622648052883,15.4184717304164,8731147.42587818,0.0,1.0
2018-02-09,23.21,23.37,22.22,22.73,6998716,15.3457430901785,15.4515302032517,14.6911853280382,15.028381750959,10585358.9106391,0.0,1.0
2018-02-12,22.85,23.23,22.28,23.22,6320253,15.1077220857639,15.3589664793127,14.7308554954407,15.3523547847456,9559202.91822721,0.0,1.0
2018-02-13,22.8,22.9,21.98,22.78,6812647,15.0746636129285,15.1407805585992,14.5325046584285,15.0614402237944,10303934.8398319,0.0,1.0
2018-02-14,21.77,22.12,21.64,21.96,6152219,14.6382917715016,14.8736340829406,14.5508789129672,14.7660490262828,9149551.7182372,0.37,1.0
2018-02-15,22.29,22.3,21.71,21.82,7601081,14.9879432056395,14.9946672716806,14.597947375255,14.6719121017072,11304292.6014191,0.0,1.0
2018-02-16,22.68,22.85,22.34,22.34,7984425,15.2501817812429,15.3644909039418,15.021563535845,15.021563535845,11874400.0299544,0.0,1.0
2018-02-20,22.45,22.92,22.44,22.55,4319380,15.0955282622973,15.4115593662296,15.0888041962562,15.1627689227084,6423762.01183984,0.0,1.0
2018-02-21,21.8,22.49,21.78,22.4,4468881,14.658463969625,15.1224245264617,14.6450158375427,15.0619079320917,6646099.20943117,0.0,1.0
2018-02-22,21.89,22.365,21.805,21.87,3035070,14.718980563995,15.0383737009478,14.6618260026455,14.7055324319128,4513742.10402297,0.0,1.0
2018-02-23,22.36,22.36,21.91,22.01,2523274,15.0350116679273,15.0350116679273,14.7324286960772,14.7996693564883,3752601.45360286,0.0,1.0
2018-02-26,22.44,22.48,22.12,22.36,2724031,15.0888041962562,15.1157004604206,14.8736340829406,15.0350116679273,4051166.3379638,0.0,1.0
2018-02-27,21.75,22.64,21.73,22.46,3621911,14.6248436394194,15.2232855170784,14.6113955073372,15.1022523283384,5386489.3322803,0.0,1.0
2018-02-28,21.64,22.03,21.62,21.85,5913049,14.5508789129672,14.8131174885706,14.5374307808849,14.6920842998305,8793859.19746527,0.0,1.0
2018-03-01,21.93,22.29,21.48,21.6,3653246,14.7458768281594,14.9879432056395,14.4432938563094,14.5239826488027,5433090.59974022,0.0,1.0
2018-03-02,21.84,21.99,21.65,21.93,3170433,14.6853602337894,14.7862212244061,14.5576029790083,14.7458768281594,4715053.33322918,0.0,1.0
2018-03-05,22.26,22.48,21.75,21.75,4284046,14.9677710075161,15.1157004604206,14.6248436394194,14.6248436394194,6371213.45002628,0.0,1.0
2018-03-06,22.29,22.37,21.88,22.2,2505572,14.9879432056395,15.0417357339684,14.7122564979539,14.9274266112695,3726275.12085752,0.0,1.0
2018-03-07,22.63,22.66,22.07,22.22,3957730,15.2165614510373,15.2367336491606,14.840013752735,14.9408747433517,5885917.80003586,0.0,1.0
2018-03-08,22.86,23.08,22.56,22.99,3468584,15.3712149699829,15.5191444228874,15.1694929887495,15.4586278285173,5158462.12513728,0.0,1.0
2018-03-09,22.6,22.87,22.38,22.83,4255660,15.196389252914,15.377939036024,15.0484598000095,15.3510427718595,6328997.92176338,0.0,1.0
2018-03-12,23.12,23.17,22.48,22.6,4800130,15.5460406870518,15.5796610172574,15.1157004604206,15.196389252914,7138731.19426696,0.0,1.0
2018-03-13,23.0,23.31,22.81,23.15,3972890,15.4653518945585,15.6737979418329,15.3375946397773,15.5662128851751,5908463.68210677,0.0,1.0
2018-03-14,22.95,23.12,22.68,22.97,3645313,15.4317315643529,15.5460406870518,15.2501817812429,15.4451796964351,5421292.67873304,0.0,1.0
2018-03-15,22.95,23.09,22.74,22.87,2578693,15.4317315643529,15.5258684889285,15.2905261774895,15.377939036024,3835020.33476965,0.0,1.0
2018-03-16,23.19,23.26,22.83,22.94,6511444,15.5931091493396,15.6401776116274,15.3510427718595,15.4250074983118,9683789.48122704,0.0,1.0
2018-03-19,23.07,23.23,22.94,23.19,4707145,15.5124203568462,15.620005413504,15.4250074983118,15.5931091493396,7000444.33118224,0.0,1.0
2018-03-20,22.68,23.21,22.5,23.04,4694537,15.2501817812429,15.6065572814218,15.1291485925028,15.4922481587229,6981693.77173958,0.0,1.0
2018-03-21,22.52,22.79,22.28,22.69,3949288,15.1425967245851,15.3241465076951,14.9812191395984,15.256905847284,5873362.89657657,0.0,1.0
2018-03-22,22.61,23.14,22.45,22.49,4693544,15.2031133189551,15.559488819134,15.0955282622973,15.1224245264617,6980216.98672003,0.0,1.0
2018-03-23,22.29,22.81,22.21,22.67,3800276,14.9879432056395,15.3375946397773,14.9341506773106,15.2434577152017,5651752.93752961,0.0,1.0
2018-03-26,22.31,22.44,22.03,22.39,3016610,15.0013913377217,15.0888041962562,14.8131174885706,15.0551838660506,4486288.47717409,0.0,1.0
2018-03-27,22.79,23.13,22.0,22.35,4379228,15.3241465076951,15.5527647530929,14.7929452904472,15.0282876018862,6512767.68137681,0.0,1.0
2018-03-28,23.39,23.63,22.96,22.96,5593758,15.7275904701618,15.8889680551485,15.438455630394,15.438455630394,8319011.09507043,0.0,1.0
2018-03-29,23.23,23.47,23.05,23.32,5051298,15.620005413504,15.7813829984907,15.498972224764,15.6805220078741,7512267.08529527,0.0,1.0
2018-04-02,23.18,23.45,23.02,23.26,5082241,15.5863850832985,15.7679348664085,15.4788000266407,15.6401776116274,7558285.37216334,0.0,1.0
2018-04-03,22.95,23.18,22.42,23.17,5602952,15.4317315643529,15.5863850832985,15.0753560641739,15.5796610172574,8332684.36946091,0.0,1.0
2018-04-04,23.37,23.48,22.76,22.83,3989935,15.7141423380796,15.7881070645319,15.3039743095718,15.3510427718595,5933812.9274827,0.0,1.0
2018-04-05,23.16,23.38,22.95,23.38,2706637,15.5729369512163,15.7208664041207,15.4317315643529,15.7208664041207,4025298.06139773,0.0,1.0
2018-04-06,23.2,23.51,23.17,23.2,3723382,15.5998332153807,15.8082792626552,15.5796610172574,15.5998332153807,5537396.53542135,0.0,1.0
2018-04-09,23.14,23.37,22.95,23.23,2870480,15.559488819134,15.7141423380796,15.4317315643529,15.620005413504,4268964.61523322,0.0,1.0
2018-04-10,23.02,23.29,22.93,23.29,4692648,15.4788000266407,15.6603498097507,15.4182834322707,15.6603498097507,6978884.45965305,0.0,1.0
2018-04-11,22.88,23.25,22.82,22.98,2689768,15.3846631020651,15.6334535455863,15.3443187058184,15.4519037624762,4000210.56240999,0.0,1.0
2018-04-12,22.24,22.88,22.2,22.87,3389603,14.9543228754339,15.3846631020651,14.9274266112695,15.377939036024,5041001.9462558,0.0,1.0
2018-04-13,22.42,22.43,22.07,22.29,1937007,15.0753560641739,15.0820801302151,14.840013752735,14.9879432056395,2880707.87549785,0.0,1.0
2018-04-16,22.53,22.69,22.22,22.44,2825064,15.1493207906262,15.256905847284,14.9408747433517,15.0888041962562,4201422.14952523,0.0,1.0
2018-04-17,22.78,22.92,22.44,22.53,2440736,15.317422441654,15.4115593662296,15.0888041962562,15.1493207906262,3629851.32072888,0.0,1.0
2018-04-18,22.67,22.94,22.63,22.89,2343373,15.2434577152017,15.4250074983118,15.2165614510373,15.3913871681062,3485053.51623872,0.0,1.0
2018-04-19,22.36,22.62,22.05,22.58,2659253,15.0350116679273,15.2098373849962,14.8265656206528,15.1829411208317,3954828.79516762,0.0,1.0
2018-04-20,21.88,22.46,21.83,22.36,2865138,14.7122564979539,15.1022523283384,14.6786361677483,15.0350116679273,4261020.01747444,0.0,1.0
2018-04-23,21.92,22.05,21.8,21.89,1944674,14.7391527621183,14.8265656206528,14.658463969625,14.718980563995,2892110.202532,0.0,1.0
2018-04-24,22.31,22.4,21.8,21.97,4994295,15.0013913377217,15.0619079320917,14.658463969625,14.7727730923239,7427492.48663505,0.0,1.0
2018-04-25,22.34,22.38,21.98,22.18,4133649,15.021563535845,15.0484598000095,14.779497158365,14.9139784791872,6147543.72536795,0.0,1.0
2018-04-26,22.38,22.58,22.31,22.45,2786528,15.0484598000095,15.1829411208317,15.0013913377217,15.0955282622973,4144111.58808163,0.0,1.0
2018-04-27,23.34,23.45,22.43,22.46,4502864,15.6939701399563,15.7679348664085,15.0820801302151,15.1022523283384,6696638.57027656,0.0,1.0
2018-04-30,23.36,23.5,23.12,23.34,4859771,15.7074182720385,15.8015551966141,15.5460406870518,15.6939701399563,7227429.01435876,0.0,1.0
2018-05-01,23.67,23.74,23.115,23.4,4352187,15.915864319313,15.9629327816008,15.5426786540312,15.7343145362029,6472552.43090981,0.0,1.0
2018-05-02,23.44,23.7,23.23,23.56,3899244,15.7612108003674,15.9360365174363,15.620005413504,15.8418995928607,5798937.69061635,0.0,1.0
2018-05-03,23.53,23.58,23.09,23.44,3187642,15.8217273947374,15.855347724943,15.5258684889285,15.7612108003674,4740646.4786486,0.0,1.0
2018-05-04,23.44,23.46,23.08,23.08,3255009,16.0100012438886,16.0236616545062,15.7641138527708,15.7641138527708,4765609.30868913,0.37,1.0
2018-05-07,23.78,23.82,23.4,23.44,2700781,16.2422282243887,16.269549045624,15.9826804226533,16.0100012438886,3954172.49977826,0.0,1.0
2018-05-08,23.52,23.86,23.42,23.76,3544162,16.0646428863592,16.2968698668593,15.9963408332709,16.228567813771,5188953.83045094,0.0,1.0
2018-05-09,23.88,23.9,23.41,23.45,2754532,16.3105302774769,16.3241906880946,15.9895106279621,16.0168314491974,4032868.52364529,0.0,1.0
2018-05-10,24.06,24.14,23.93,23.94,1943123,16.4334739730358,16.4881156155064,16.344681304021,16.3515115093299,2844896.91325829,0.0,1.0
2018-05-11,24.08,24.28,24.03,24.15,2274927,16.4471343836534,16.58373848983,16.4129833571093,16.4949458208152,3330686.11723909,0.0,1.0
2018-05-14,23.79,24.1,23.68,24.04,2908053,16.2490584296975,16.4607947942711,16.1739261713004,16.4198135624181,4257636.29131635,0.0,1.0
2018-05-15,23.37,23.7,23.29,23.68,2860248,15.9621898067268,16.187586581918,15.9075481642562,16.1739261713004,4187645.71586729,0.0,1.0
2018-05-16,23.33,23.68,23.26,23.62,3107765,15.9348689854915,16.1739261713004,15.8870575483297,16.1329449394474,4550031.60151578,0.0,1.0
2018-05-17,23.14,23.45,23.06,23.39,2663817,15.8050950846238,16.0168314491974,15.7504534421532,15.9758502173444,3900054.06800545,0.0,1.0
2018-05-18,23.02,23.27,22.94,23.2,2607938,15.7231326209179,15.8938877536385,15.6684909784473,15.8460763164767,3818242.47161347,0.0,1.0
2018-05-21,23.13,23.23,22.49,22.87,2840477,15.7982648793149,15.8665669324032,15.3611317395501,15.6206795412855,4158699.29463096,0.0,1.0
2018-05-22,23.1,23.23,22.88,23.21,2773815,15.7777742633885,15.8665669324032,15.6275097465943,15.8529065217856,4061100.47148304,0.0,1.0
2018-05-23,23.21,23.51,23.17,23.19,3193845,15.8529065217856,16.0578126810503,15.8255857005503,15.8392461111679,4676060.02395392,0.0,1.0
2018-05-24,23.11,23.34,22.9,23.25,3767095,15.7846044686973,15.9416991908003,15.6411701572119,15.8802273430209,5515346.65456111,0.0,1.0
2018-05-25,23.52,23.55,23.2,23.22,2634509,16.0646428863592,16.0851335022856,15.8460763164767,15.8597367270944,3857144.66971529,0.0,1.0
2018-05-29,23.7,23.74,23.3,23.46,2671185,16.187586581918,16.2149074031533,15.914378369565,16.0236616545062,3910841.44505617,0.0,1.0
2018-05-30,23.97,24.18,23.5,23.66,3674813,16.3720021252563,16.5154364367417,16.0509824757415,16.1602657606827,5380237.97798774,0.0,1.0
2018-05-31,23.97,23.99,23.75,23.86,5880271,16.3720021252563,16.385662535874,16.2217376084622,16.2968698668593,8609215.58595225,0.0,1.0
2018-06-01,24.33,24.37,23.87,23.99,3881304,16.6178895163741,16.6452103376094,16.3037000721681,16.385662535874,5682558.31927112,0.0,1.0
2018-06-04,24.32,24.42,23.98,24.4,2348529,16.6110593110653,16.6793613641535,16.3788323305652,16.6657009535359,3438445.68912908,0.0,1.0
2018-06-05,24.19,24.56,24.15,24.43,3887640,16.5222666420505,16.7749842384771,16.4949458208152,16.6861915694624,5691834.76077402,0.0,1.0
2018-06-06,24.03,24.27,23.82,24.27,4985626,16.4129833571093,16.5769082845211,16.269549045624,16.5769082845211,7299379.4103926,0.0,1.0
2018-06-07,24.28,24.35,23.93,24.04,3326989,16.58373848983,16.6315499269917,16.344681304021,16.4198135624181,4870994.13497976,0.0,1.0
2018-06-08,24.34,24.42,24.18,24.33,2250945,16.6247197216829,16.6793613641535,16.5154364367417,16.6178895163741,3295574.43477031,0.0,1.0
2018-06-11,24.18,24.38,24.18,24.34,2293731,16.5154364367417,16.6520405429182,16.5154364367417,16.6247197216829,3358216.76844176,0.0,1.0
2018-06-12,24.27,24.43,24.1,24.15,3632064,16.5769082845211,16.6861915694624,16.4607947942711,16.4949458208152,5317649.81545512,0.0,1.0
2018-06-13,23.52,24.38,23.49,24.34,3277215,16.0646428863592,16.6520405429182,16.0441522704327,16.6247197216829,4798120.77649421,0.0,1.0
2018-06-14,23.87,23.91,23.52,23.52,2520562,16.3037000721681,16.3310208934034,16.0646428863592,16.0646428863592,3690316.59523157,0.0,1.0
2018-06-15,24.02,24.18,23.82,23.93,5175233,16.4061531518005,16.5154364367417,16.269549045624,16.344681304021,7576980.14335296,0.0,1.0
2018-06-18,23.95,24.13,23.72,24.01,2529783,16.3583417146387,16.4812854101976,16.2012469925357,16.3993229464917,3703816.92147811,0.0,1.0
2018-06-19,24.0,24.23,23.94,23.97,2862447,16.3924927411828,16.5495874632858,16.3515115093299,16.3720021252563,4190865.23841541,0.0,1.0
2018-06-20,24.5,24.52,23.94,23.94,2404882,16.7340030066241,16.7476634172418,16.3515115093299,16.3515115093299,3520951.26173199,0.0,1.0
2018-06-21,24.62,24.76,24.44,24.46,2573694,16.81596547033,16.9115883446536,16.6930217747712,16.7066821853888,3768106.35058687,0.0,1.0
2018-06-22,24.82,25.0,24.58,24.68,3398107,16.9525695765066,17.0755132720654,16.7886446490947,16.856946702183,4975116.92014421,0.0,1.0
2018-06-25,24.97,25.1,24.7,24.84,2515878,17.055022656139,17.1438153251537,16.8706071128007,16.9662299871242,3683458.82187305,0.0,1.0
2018-06-26,25.12,25.27,24.83,24.96,4039086,17.1574757357714,17.2599288154038,16.9593997818154,17.0481924508301,5913564.55241627,0.0,1.0
2018-06-27,25.07,25.23,24.98,25.16,4389475,17.1233247092272,17.2326079941684,17.0618528614478,17.1847965570067,6426563.7730213,0.0,1.0
2018-06-28,25.7,25.78,25.11,25.11,5588446,17.5536276436833,17.6082692861539,17.1506455304625,17.1506455304625,8181959.02951621,0.0,1.0
2018-06-29,25.82,25.91,25.45,25.69,4181161,17.6355901073892,17.6970619551686,17.3828725109626,17.5467974383745,6121574.40508704,0.0,1.0
2018-07-02,25.55,25.92,25.32,25.81,3071935,17.4511745640509,17.7038921604775,17.2940798419479,17.6287599020804,4497573.44194377,0.0,1.0
2018-07-03,25.85,26.29,25.35,25.53,2516449,17.6560807233157,17.956609756904,17.3145704578744,17.4375141534332,3684294.81431279,0.0,1.0
2018-07-05,26.19,26.27,25.65,25.92,3500396,17.8883077038158,17.9429493462864,17.5194766171391,17.7038921604775,5124876.69364299,0.0,1.0
2018-07-06,26.24,26.48,26.16,26.29,4463669,17.9224587303599,18.0863836577717,17.8678170878893,17.956609756904,6535190.08313253,0.0,1.0
2018-07-09,25.93,26.3,25.74,26.23,4128992,17.7107223657863,17.9634399622128,17.5809484649186,17.9156285250511,6045194.56342608,0.0,1.0
2018-07-10,26.01,26.09,25.84,25.89,3565951,17.7653640082569,17.8200056507275,17.6492505180068,17.683401544551,5220854.7748806,0.0,1.0
2018-07-11,25.93,26.14,25.85,26.0,4392069,17.7107223657863,17.8541566772716,17.6560807233157,17.7585338029481,6430361.60907849,0.0,1.0
2018-07-12,25.88,25.95,25.78,25.92,3723332,17.6765713392421,17.7243827764039,17.6082692861539,17.7038921604775,5451273.91000768,0.0,1.0
2018-07-13,25.84,26.09,25.68,25.89,2506449,17.6492505180068,17.8200056507275,17.5399672330656,17.683401544551,3669653.96598123,0.0,1.0
2018-07-16,25.78,25.84,25.5,25.78,2344468,17.6082692861539,17.6492505180068,17.4170235375068,17.6082692861539,3432500.04062164,0.0,1.0
2018-07-17,25.57,25.92,25.53,25.87,2844029,17.4648349746685,17.7038921604775,17.4375141534332,17.6697411339333,4163899.72395833,0.0,1.0
2018-07-18,25.5,25.7,25.37,25.54,3060247,17.4170235375068,17.5536276436833,17.328230868492,17.4443443587421,4480461.21841383,0.0,1.0
2018-07-19,26.02,26.19,25.4,25.47,8227154,17.7721942135657,17.8883077038158,17.3487214844185,17.3965329215803,12045251.391446,0.0,1.0
2018-07-20,25.98,26.04,25.65,25.96,2678224,17.7448733923304,17.7858546241834,17.5194766171391,17.7312129817128,3921147.13819675,0.0,1.0
2018-07-23,26.03,26.06,25.74,25.98,2182230,17.7790244188745,17.799515034801,17.5809484649186,17.7448733923304,3194969.84545994,0.0,1.0
2018-07-24,25.87,26.01,25.54,25.98,2678467,17.6697411339333,17.7653640082569,17.4443443587421,17.7448733923304,3921502.91081121,0.0,1.0
2018-07-25,26.23,26.3,25.86,25.93,2762674,17.9156285250511,17.9634399622128,17.6629109286245,17.7107223657863,4044789.10235684,0.0,1.0
2018-07-26,26.35,26.47,26.11,26.33,2849357,17.997590988757,18.0795534524629,17.8336660613451,17.9839305781393,4171700.36794938,0.0,1.0
2018-07-27,25.45,26.44,25.17,26.4,3968920,17.3828725109626,18.0590628365364,17.1916267623155,18.0317420153011,5810835.57601301,0.0,1.0
2018-07-30,25.48,25.58,25.18,25.39,2587238,17.4033631268891,17.4716651799774,17.1984569676243,17.3418912791097,3787935.91556714,0.0,1.0
2018-07-31,25.9,26.08,25.46,25.63,5411607,17.6902317498598,17.8131754454187,17.3897027162714,17.5058162065215,7923051.73170559,0.0,1.0
2018-08-01,26.0,26.01,25.09,25.57,3820905,17.7585338029481,17.7653640082569,17.1369851198449,17.4648349746685,5594129.05943327,0.0,1.0
2018-08-02,26.04,26.3,25.62,25.97,3691790,17.7858546241834,17.9634399622128,17.4989860012127,17.7380431870216,5405093.74620022,0.0,1.0
2018-08-03,26.46,26.59,25.74,25.78,3387646,18.3254408435806,18.4154751334395,17.8267893920546,17.8544922504727,4891402.82763783,0.37,1.0
2018-08-06,26.26,26.63,26.19,26.5,2589371,18.1869265514901,18.4431779918576,18.1384465492584,18.3531437019987,3738778.08696758,0.0,1.0
2018-08-07,26.47,26.48,26.11,26.25,2424901,18.3323665581852,18.3392922727897,18.0830408324222,18.1800008368856,3501300.78766842,0.0,1.0
2018-08-08,26.09,26.52,26.03,26.5,1630250,18.0691894032131,18.3669951312078,18.0276351155859,18.3531437019987,2353908.72002463,0.0,1.0
2018-08-09,26.16,26.25,26.06,26.15,1851098,18.1176694054448,18.1800008368856,18.0484122593995,18.1107436908403,2672789.89346429,0.0,1.0
2018-08-10,25.98,26.25,25.92,26.13,1856827,17.9930065425633,18.1800008368856,17.9514522549361,18.0968922616312,2681061.96404059,0.0,1.0
2018-08-13,26.05,26.06,25.82,26.02,1937414,18.041486544795,18.0484122593995,17.8821951088909,18.0207094009814,2797421.07584591,0.0,1.0
2018-08-14,26.28,26.4,26.01,26.05,1848079,18.2007779806991,18.2838865559535,18.0137836863769,18.041486544795,2668430.77650324,0.0,1.0
2018-08-15,26.86,27.07,26.23,26.23,3086120,18.6024694277617,18.7479094344568,18.1661494076765,18.1661494076765,4456031.14800947,0.0,1.0
2018-08-16,26.98,27.0,26.57,26.77,2820988,18.6855780030161,18.6994294322251,18.4016237042304,18.540137996321,4073208.55837132,0.0,1.0
2018-08-17,27.22,27.23,27.02,27.03,2597568,18.8517951535247,18.8587208681293,18.7132808614342,18.7202065760387,3750613.68873299,0.0,1.0
2018-08-20,27.07,27.44,27.03,27.3,2377017,18.7479094344568,19.0041608748244,18.7202065760387,18.907200870361,3432161.35190725,0.0,1.0
2018-08-21,26.93,27.11,26.85,27.05,2137045,18.6509494299934,18.7756122928749,18.5955437131572,18.7340580052478,3085667.14343509,0.0,1.0
2018-08-22,26.74,27.0,26.68,26.96,1627723,18.5193608525074,18.6994294322251,18.4778065648802,18.671726573807,2350259.99907048,0.0,1.0
2018-08-23,26.71,26.88,26.69,26.8,2446352,18.4985837086938,18.6163208569708,18.4847322794848,18.5609151401346,3532273.7647905,0.0,1.0
2018-08-24,26.72,26.75,26.48,26.63,1082895,18.5055094232984,18.5262865671119,18.3392922727897,18.4431779918576,1563585.94287445,0.0,1.0
2018-08-27,26.72,26.73,26.42,26.72,1604180,18.5055094232984,18.5124351379029,18.2977379851625,18.5055094232984,2316266.39502475,0.0,1.0
2018-08-28,27.03,27.03,26.56,26.65,3087431,18.7202065760387,18.7202065760387,18.3946979896259,18.4570294210667,4457924.09346688,0.0,1.0
2018-08-29,27.06,27.2,27.04,27.08,1978550,18.7409837198523,18.8379437243157,18.7271322906432,18.7548351490614,2856817.11271568,0.0,1.0
2018-08-30,26.93,27.13,26.9,27.13,1713546,18.6509494299934,18.789463722084,18.6301722861799,18.789463722084,2474179.34155089,0.0,1.0
2018-08-31,27.03,27.12,26.86,26.97,2162825,18.7202065760387,18.7825380074795,18.6024694277617,18.6786522884116,3122890.73908129,0.0,1.0
2018-09-04,26.54,27.04,26.51,26.94,1974390,18.3808465604169,18.7271322906432,18.3600694166033,18.657875144598,2850810.51233211,0.0,1.0
2018-09-05,26.64,26.84,26.28,26.47,2296610,18.4501037064621,18.5886179985527,18.2007779806991,18.3323665581852,3316062.14108007,0.0,1.0
2018-09-06,26.98,27.02,26.7,26.71,2407200,18.6855780030161,18.7132808614342,18.4916579940893,18.4985837086938,3475742.4142575,0.0,1.0
2018-09-07,26.45,26.8,26.4,26.75,1672356,18.3185151289761,18.5609151401346,18.2838865559535,18.5262865671119,2414705.33438768,0.0,1.0
2018-09-10,26.63,27.03,26.63,26.88,2190692,18.4431779918576,18.7202065760387,18.4431779918576,18.6163208569708,3163127.74217954,0.0,1.0
2018-09-11,26.66,26.775,26.38,26.47,1635252,18.4639551356712,18.5436008536233,18.2700351267444,18.3323665581852,2361131.07942813,0.0,1.0
2018-09-12,26.63,26.78,26.55,26.68,1537869,18.4431779918576,18.5470637109255,18.3877722750214,18.4778065648802,2220520.31857418,0.0,1.0
2018-09-13,26.82,26.93,26.55,26.79,1761611,18.5747665693436,18.6509494299934,18.3877722750214,18.5539894255301,2543580.12218452,0.0,1.0
2018-09-14,26.3,26.73,26.12,26.72,1929150,18.2146294099082,18.5124351379029,18.0899665470267,18.5055094232984,2785488.73316087,0.0,1.0
2018-09-17,26.74,26.76,26.28,26.38,2130578,18.5193608525074,18.5332122817165,18.2007779806991,18.2700351267444,3076329.47884842,0.0,1.0
2018-09-18,26.28,26.77,26.28,26.71,1984253,18.2007779806991,18.540137996321,18.2007779806991,18.4985837086938,2865051.64203959,0.0,1.0
2018-09-19,26.12,26.34,26.07,26.33,2114283,18.0899665470267,18.2423322683263,18.0553379740041,18.2354065537218,3052801.2208556,0.0,1.0
2018-09-20,26.35,26.41,25.83,26.08,2334763,18.2492579829308,18.290812270558,17.8891208234954,18.0622636886086,3371151.04118441,0.0,1.0
2018-09-21,26.39,26.45,26.14,26.27,4655814,18.2769608413489,18.3185151289761,18.1038179762357,18.1938522660946,6722503.40341223,0.0,1.0
2018-09-24,25.7,26.34,25.68,26.31,2753082,17.7990865336365,18.2423322683263,17.7852351044275,18.2215551245127,3975159.47047561,0.0,1.0
2018-09-25,25.9,26.11,25.71,25.72,2720949,17.9376008257271,18.0830408324222,17.806012248241,17.8129379628456,3928762.81419555,0.0,1.0
2018-09-26,25.56,25.91,25.53,25.88,2198658,17.7021265291731,17.9445265403316,17.6813493853595,17.923749396518,3174629.80435634,0.0,1.0
2018-09-27,25.65,25.91,25.57,25.68,1932586,17.7644579606139,17.9445265403316,17.7090522437777,17.7852351044275,2790449.9540546,0.0,1.0
2018-09-28,26.32,26.34,25.8,25.8,3555930,18.2284808391172,18.2423322683263,17.8683436796818,17.8683436796818,5134387.13988481,0.0,1.0
2018-10-01,25.79,26.32,25.75,26.26,2149797,17.8614179650773,18.2284808391172,17.8337151066592,18.1869265514901,3104079.68384161,0.0,1.0
2018-10-02,25.62,25.92,25.58,25.82,1779277,17.7436808168003,17.9514522549361,17.7159779583822,17.8821951088909,2569087.95929414,0.0,1.0
2018-10-03,25.38,25.69,25.07,25.61,3102002,17.5774636662916,17.792160819032,17.3627665135513,17.7367551021958,4478963.0776469,0.0,1.0
2018-10-04,25.32,25.41,24.93,25.17,2829427,17.5359093786645,17.5982408101052,17.2658065090879,17.4320236595965,4085393.58256287,0.0,1.0
2018-10-05,25.2,25.4,25.13,25.25,2294837,17.4528008034101,17.5913150955007,17.4043208011784,17.4874293764328,3313502.11644544,0.0,1.0
2018-10-08,25.66,25.8,25.31,25.31,2424628,17.7713836752184,17.8683436796818,17.5289836640599,17.5289836640599,3500906.60451826,0.0,1.0
2018-10-09,25.91,25.92,25.51,25.73,2469556,17.9445265403316,17.9514522549361,17.6674979561505,17.8198636774501,3565777.88866073,0.0,1.0
2018-10-10,25.8,26.23,25.77,25.9,3777892,17.8683436796818,18.1661494076765,17.8475665358682,17.9376008257271,5454876.81160024,0.0,1.0
2018-10-11,24.81,25.95,24.8,25.91,4600745,17.1826979338335,17.9722293987497,17.175772219229,17.9445265403316,6642989.5869405,0.0,1.0
2018-10-12,24.71,25.0,24.47,24.98,4580514,17.1134407877883,17.3142865113196,16.9472236372796,17.3004350821105,6613778.16089243,0.0,1.0
2018-10-15,24.98,25.23,24.71,24.73,2058897,17.3004350821105,17.4735779472237,17.1134407877883,17.1272922169973,2972829.68988349,0.0,1.0
2018-10-16,25.68,25.75,24.8,25.01,2426391,17.7852351044275,17.8337151066592,17.175772219229,17.3212122259241,3503452.19020965,0.0,1.0
2018-10-17,25.78,25.91,25.53,25.66,2077888,17.8544922504727,17.9445265403316,17.6813493853595,17.7713836752184,3000250.68697105,0.0,1.0
2018-10-18,25.89,25.98,25.73,25.84,2977310,17.9306751111226,17.9930065425633,17.8198636774501,17.8960465380999,4298921.00672689,0.0,1.0
2018-10-19,26.4,26.42,25.85,25.96,3631186,18.2838865559535,18.2977379851625,17.9029722527044,17.9791551133542,5243048.85105435,0.0,1.0
2018-10-22,25.95,26.63,25.88,26.41,3338836,17.9722293987497,18.4431779918576,17.923749396518,18.290812270558,4820926.34573358,0.0,1.0
2018-10-23,26.13,26.34,25.82,25.92,2810351,18.0968922616312,18.2423322683263,17.8821951088909,17.9514522549361,4057849.85445787,0.0,1.0
2018-10-24,26.8,26.97,26.11,26.2,3742167,18.5609151401346,18.6786522884116,18.0830408324222,18.1453722638629,5403293.68691207,0.0,1.0
2018-10-25,27.03,27.15,26.52,26.76,2951069,18.7202065760387,18.8033151512931,18.3669951312078,18.5332122817165,4261031.77579781,0.0,1.0
2018-10-26,26.49,27.13,26.18,27.01,3618492,18.3462179873942,18.789463722084,18.1315208346539,18.7063551468297,5224720.05651856,0.0,1.0
2018-10-29,27.02,27.04,26.62,26.71,2754814,18.7132808614342,18.7271322906432,18.4362522772531,18.4985837086938,3977660.29544299,0.0,1.0
2018-10-30,27.35,27.78,26.96,27.13,6345322,18.9418294433836,19.2396351713783,18.671726573807,18.789463722084,9161974.41322751,0.0,1.0
2018-10-31,27.55,27.91,26.87,27.42,7615531,19.0803437354742,19.3296694612372,18.6093951423663,18.9903094456153,10996021.9773151,0.0,1.0
2018-11-01,28.13,28.19,27.16,27.64,5209089,19.4820351825368,19.523589470164,18.8102408658976,19.1426751669149,7521374.03495438,0.0,1.0
2018-11-02,27.6,28.0,27.22,27.91,5772223,19.3712237488643,19.6519661220363,19.104518494351,19.5887990880726,8224227.69286015,0.37,1.0
2018-11-05,28.22,28.44,27.67,27.72,5870694,19.8063744272809,19.9607827325254,19.4203536641694,19.4554464608159,8364528.56570297,0.0,1.0
2018-11-06,28.49,28.49,27.98,28.2,3724300,19.9958755291719,19.9958755291719,19.6379290033777,19.7923373086223,5306359.64627822,0.0,1.0
2018-11-07,28.72,28.73,28.27,28.5,3107151,20.1573023937458,20.1643209530751,19.8414672239273,20.0028940885012,4427049.56133851,0.0,1.0
2018-11-08,28.77,28.92,28.43,28.81,2541482,20.1923951903923,20.2976735803318,19.9537641731961,20.2204694277095,3621087.86256275,0.0,1.0
2018-11-09,28.82,28.92,28.6,28.79,3877224,20.2274879870388,20.2976735803318,20.0730796817942,20.2064323090509,5524244.81732981,0.0,1.0
2018-11-12,28.82,29.32,28.75,28.89,2760086,20.2274879870388,20.5784159535037,20.1783580717337,20.2766179023439,3932553.4921079,0.0,1.0
2018-11-13,28.78,29.14,28.71,28.89,3391413,20.1994137497216,20.4520818855763,20.1502838344165,20.2766179023439,4832064.30391304,0.0,1.0
2018-11-14,28.46,28.86,28.38,28.78,3624409,19.974819851184,20.255562224356,19.9186713765496,20.1994137497216,5164035.5662024,0.0,1.0
2018-11-15,28.41,28.45,27.79,28.3,3572963,19.9397270545375,19.9678012918547,19.504576376121,19.8625229019152,5090735.62302854,0.0,1.0
2018-11-16,28.57,28.61,28.28,28.41,3465743,20.0520240038063,20.0800982411235,19.8484857832566,19.9397270545375,4937969.22900175,0.0,1.0
2018-11-19,28.66,28.72,28.37,28.57,2485220,20.11519103777,20.1573023937458,19.9116528172203,20.0520240038063,3540926.11232273,0.0,1.0
2018-11-20,28.94,28.98,28.58,28.61,3765011,20.3117106989904,20.3397849363076,20.0590425631356,20.0800982411235,5364364.42772966,0.0,1.0
2018-11-21,28.86,29.19,28.71,28.93,2466446,20.255562224356,20.4871746822228,20.1502838344165,20.3046921396611,3514177.03303287,0.0,1.0
2018-11-23,28.76,29.01,28.6,28.83,860154,20.185376631063,20.3608406142955,20.0730796817942,20.2345065463681,1225542.10863378,0.0,1.0
2018-11-26,28.74,28.88,28.26,28.88,3388222,20.1713395124044,20.2695993430146,19.8344486645981,20.2695993430146,4827517.78681418,0.0,1.0
2018-11-27,29.06,29.14,28.51,28.8,3371441,20.3959334109419,20.4520818855763,20.0099126478305,20.2134508683802,4803608.32161961,0.0,1.0
2018-11-28,28.9,29.27,28.75,28.97,4191772,20.2836364616732,20.5433231568572,20.1783580717337,20.3327663769783,5972410.86571944,0.0,1.0
2018-11-29,28.8,28.99,28.73,28.86,4828930,20.2134508683802,20.3468034956369,20.1643209530751,20.255562224356,6880229.65032416,0.0,1.0
2018-11-30,29.26,29.29,28.75,28.91,6015234,20.5363045975279,20.5573602755158,20.1783580717337,20.2906550210025,8570468.26531717,0.0,1.0
2018-12-03,29.16,29.4,29.01,29.36,6461003,20.4661190042349,20.6345644281381,20.3608406142955,20.6064901908209,9205597.18435211,0.0,1.0
2018-12-04,29.08,29.77,29.06,29.19,6317774,20.4099705296005,20.8942511233221,20.3959334109419,20.4871746822228,9001525.38944387,0.0,1.0
2018-12-06,30.23,30.265,28.82,29.09,7406607,21.2171048524699,21.2416698101224,20.2274879870388,20.4169890889298,10552887.92542,0.0,1.0
2018-12-07,29.87,30.14,29.68,30.12,3379828,20.9644367166151,21.1539378185062,20.8310840893585,21.1399006998476,4815558.06743851,0.0,1.0
2018-12-10,29.8,30.22,29.46,29.94,3179561,20.91530680131,21.2100862931406,20.6766757841139,21.0135666319202,4530218.88228125,0.0,1.0
2018-12-11,29.6,29.94,29.54,29.7,7433696,20.7749356147241,21.0135666319202,20.7328242587483,20.8451212080171,10591484.1653733,0.0,1.0
2018-12-12,28.91,29.91,28.79,29.82,4707083,20.2906550210025,20.9925109539323,20.2064323090509,20.9293439199686,6706622.79700405,0.0,1.0
2018-12-13,29.0,29.27,28.96,28.97,3749409,20.3538220549662,20.5433231568572,20.325747817649,20.3327663769783,5342134.79445596,0.0,1.0
2018-12-14,28.95,28.99,28.66,28.95,4032002,20.3187292583197,20.3468034956369,20.11519103777,20.3187292583197,5744771.55613485,0.0,1.0
2018-12-17,27.98,29.15,27.86,29.0,5536360,19.6379290033777,20.4591004449056,19.5537062914261,20.3538220549662,7888171.54667155,0.0,1.0
2018-12-18,28.56,28.71,28.08,28.15,3083240,20.045005444477,20.1502838344165,19.7081145966707,19.7572445119758,4392981.31616434,0.0,1.0
2018-12-19,28.34,28.88,28.25,28.63,4375163,19.8905971392324,20.2695993430146,19.8274301052688,20.0941353597821,6233705.23026867,0.0,1.0
2018-12-20,28.77,29.08,28.32,28.52,5854786,20.1923951903923,20.4099705296005,19.8765600205738,20.0169312071598,8341862.94551852,0.0,1.0
2018-12-21,28.27,29.26,28.25,28.77,11141604,19.8414672239273,20.5363045975279,19.8274301052688,20.1923951903923,15874488.5912553,0.0,1.0
2018-12-24,26.77,28.43,26.65,28.28,1905116,18.7886833245325,19.9537641731961,18.704460612581,19.8484857832566,2714397.51466826,0.0,1.0
2018-12-26,27.94,27.94,26.58,26.85,3201915,19.6098547660605,19.6098547660605,18.6553306972759,18.8448317991669,4562068.72346828,0.0,1.0
2018-12-27,27.81,27.93,26.94,27.79,3743827,19.5186134947796,19.6028362067312,18.9079988331306,19.504576376121,5334181.59531908,0.0,1.0
2018-12-28,27.88,28.21,27.465,28.04,3379942,19.5677434100847,19.7993558679516,19.2764731979188,19.6800403593535,4815720.49393467,0.0,1.0
2018-12-31,27.93,28.035,27.3242,27.97,2816176,19.6028362067312,19.6765310796888,19.1776518825623,19.6309104440484,4012470.17780984,0.0,1.0
2019-01-02,26.98,27.66,26.8,27.66,3326387,18.9360730704478,19.4133351048401,18.8097390025204,19.4133351048401,4739415.66058172,0.0,1.0
2019-01-03,27.95,28.07,26.94,26.96,6875469,19.6168733253898,19.7010960373414,18.9079988331306,18.9220359517892,9796125.78225085,0.0,1.0
2019-01-04,27.97,28.43,27.85,27.99,3769157,19.6309104440484,19.9537641731961,19.5466877320968,19.644947562707,5370271.62293238,0.0,1.0
2019-01-07,28.3,28.51,27.98,28.19,3055858,19.8625229019152,20.0099126478305,19.6379290033777,19.785318749293,4353967.61162004,0.0,1.0
2019-01-08,28.61,28.74,28.22,28.36,2757352,20.0800982411235,20.1713395124044,19.8063744272809,19.904634257891,3928658.10578754,0.0,1.0
2019-01-09,28.51,28.9,28.24,28.84,2592735,20.0099126478305,20.2836364616732,19.8204115459395,20.2415251056974,3694112.8205282,0.0,1.0
2019-01-10,28.87,28.94,28.23,28.46,2827775,20.2625807836853,20.3117106989904,19.8133929866102,19.974819851184,4028996.36139794,0.0,1.0
2019-01-11,29.01,29.07,28.76,28.86,2240914,20.3608406142955,20.4029519702712,20.185376631063,20.255562224356,3192840.43186099,0.0,1.0
2019-01-14,28.97,29.05,28.76,28.94,1845173,20.3327663769783,20.3889148516126,20.185376631063,20.3117106989904,2628991.09835462,0.0,1.0
2019-01-15,29.47,29.53,28.98,29.03,2933770,20.6836943434432,20.725805699419,20.3397849363076,20.374877732954,4180017.38298785,0.0,1.0
2019-01-16,29.69,29.86,29.3,29.33,3556232,20.8381026486878,20.9574181572858,20.5643788348451,20.585434512833,5066897.39752524,0.0,1.0
2019-01-17,29.81,29.96,29.57,29.65,3978333,20.9223253606393,21.0276037505788,20.7538799367362,20.8100284113706,5668304.29628575,0.0,1.0
2019-01-18,29.88,29.97,29.6,29.8,3500046,20.9714552759444,21.0346223099081,20.7749356147241,20.91530680131,4986843.93161601,0.0,1.0
2019-01-22,29.9,30.08,29.63,29.9,2291960,20.985492394603,21.1118264625304,20.795991292712,20.985492394603,3265570.45750446,0.0,1.0
2019-01-23,29.89,29.97,29.69,29.89,2940864,20.9784738352737,21.0346223099081,20.8381026486878,20.9784738352737,4190124.8703897,0.0,1.0
2019-01-24,29.82,29.95,29.59,29.81,2441534,20.9293439199686,21.0205851912495,20.7679170553948,20.9223253606393,3478682.56923886,0.0,1.0
2019-01-25,30.37,30.38,29.8,29.8,2506127,21.3153646830801,21.3223832424094,20.91530680131,20.91530680131,3570714.27684351,0.0,1.0
2019-01-28,30.63,30.63,30.29,30.29,2130931,21.4978472256418,21.4978472256418,21.2592162084457,21.2592162084457,3036137.3324929,0.0,1.0
2019-01-29,30.76,30.81,30.5,30.54,2533897,21.5890884969227,21.6241812935692,21.406605954361,21.4346801916781,3610280.80139233,0.0,1.0
2019-01-30,30.91,30.99,30.61,30.64,2534783,21.6943668868622,21.7505153614966,21.4838101069832,21.5048657849711,3611543.16872219,0.0,1.0
2019-01-31,31.54,31.55,30.52,30.88,6555477,22.136536124608,22.1435546839373,21.4206430730196,21.6733112088743,9340203.15627233,0.0,1.0
2019-02-01,31.19,31.65,30.63,31.58,2830484,21.8908865480826,22.2137402772303,21.4978472256418,22.1646103619252,4032856.12787266,0.0,1.0
2019-02-04,31.22,31.23,30.74,30.97,2031480,21.9119422260705,21.9189607853998,21.5750513782641,21.736478242838,2894440.16170052,0.0,1.0
2019-02-05,31.33,31.35,30.96,31.18,1925869,21.9891463786927,22.0031834973513,21.7294596835087,21.8838679887533,2743966.26093983,0.0,1.0
2019-02-06,31.09,31.43,30.84,31.33,2611631,21.8207009547896,22.0593319719857,21.6452369715571,21.9891463786927,3721035.72466483,0.0,1.0
2019-02-07,31.37,31.43,30.9,31.08,2559473,22.0172206160099,22.0593319719857,21.6873483275329,21.8136823954603,3646721.32828684,0.0,1.0
2019-02-08,31.24,31.31,30.94,31.21,2287963,21.9259793447291,21.9751092600341,21.7154225648501,21.9049236667412,3259875.55658181,0.0,1.0
2019-02-11,31.09,31.3,31.03,31.24,1613394,21.8207009547896,21.9680907007048,21.7785895988138,21.9259793447291,2298753.81015154,0.0,1.0
2019-02-12,30.39,31.15,30.3,31.15,3384760,21.3294018017387,21.8628123107654,21.266234767775,21.8628123107654,4822585.15058847,0.0,1.0
2019-02-13,30.75,30.78,30.0,30.23,3625961,21.5820699375934,21.6031256155813,21.055677987896,21.2171048524699,5166246.8462204,0.0,1.0
2019-02-14,30.94,31.88,30.74,30.74,4378356,21.7154225648501,22.3751671418042,21.5750513782641,21.5750513782641,6238254.59695516,0.0,1.0
2019-02-15,30.84,30.99,30.76,30.92,4044801,21.9049236667412,22.0114651242642,21.8481015560622,21.9617457774201,5694686.03213616,0.37,1.0
2019-02-19,30.96,31.03,30.81,30.85,3659470,21.9901568327596,22.0398761796037,21.8836153752365,21.912026430576,5152177.49748909,0.0,1.0
2019-02-20,30.83,30.92,30.33,30.82,4058839,21.8978209029063,21.9617457774201,21.5426827111628,21.8907181390714,5714450.16948659,0.0,1.0
2019-02-21,31.01,31.04,30.55,30.62,3075932,22.025670651934,22.0469789434386,21.6989435155299,21.748662862374,4330612.80300333,0.0,1.0
2019-02-22,31.25,31.42,30.96,31.07,2594518,22.1961369839709,22.3168839691637,21.9901568327596,22.0682872349432,3652828.75838041,0.0,1.0
2019-02-25,30.8,31.5,30.64,31.27,3293498,21.8765126114017,22.3737060798426,21.7628683900437,22.2103425116406,4636924.55017402,0.0,1.0
2019-02-26,30.92,31.23,30.73,31.07,2879438,21.9617457774201,22.1819314563011,21.8267932645576,22.0682872349432,4053968.38039798,0.0,1.0
2019-02-27,30.78,30.88,30.29,30.71,3018390,21.8623070837319,21.9333347220806,21.5142716558233,21.8125877368878,4249599.26892313,0.0,1.0
2019-02-28,30.77,31.3,30.67,30.78,5534498,21.8552043198971,22.2316508031452,21.7841766815484,21.8623070837319,7792034.38079785,0.0,1.0
2019-03-01,30.52,30.9,30.01,30.81,5085005,21.6776352240253,21.9475402497504,21.3153942684469,21.8836153752365,7159191.99655128,0.0,1.0
2019-03-04,30.6,30.7,30.09,30.56,3174994,21.7344573347043,21.805484973053,21.3722163791259,21.7060462793648,4470082.45496284,0.0,1.0
2019-03-05,30.73,31.01,30.59,30.59,2142640,21.8267932645576,22.025670651934,21.7273545708694,21.7273545708694,3016628.52632212,0.0,1.0
2019-03-06,30.45,30.88,30.41,30.79,3080176,21.6279158771812,21.9333347220806,21.5995048218417,21.8694098475668,4336587.94183473,0.0,1.0
2019-03-07,30.4,30.89,30.3,30.58,3349166,21.5924020580068,21.9404374859155,21.5213744196581,21.7202518070345,4715299.67469486,0.0,1.0
2019-03-08,30.37,30.98,30.3,30.51,3806673,21.5710937665022,22.0043623604293,21.5213744196581,21.6705324601904,5359424.99074984,0.0,1.0
2019-03-11,30.94,30.94,30.39,30.45,3516576,21.9759513050899,21.9759513050899,21.585299294172,21.6279158771812,4950996.65673176,0.0,1.0
2019-03-12,31.1,31.21,30.94,31.02,3071607,22.0895955264478,22.1677259286314,21.9759513050899,22.0327734157688,4324523.62405757,0.0,1.0
2019-03-13,31.23,31.33,31.16,31.19,2204359,22.1819314563011,22.2529590946498,22.132212109457,22.1535204009616,3103522.86975643,0.0,1.0
2019-03-14,31.3,31.36,31.12,31.29,2130182,22.2316508031452,22.2742673861544,22.1038010541175,22.2245480393103,2999088.87515304,0.0,1.0
2019-03-15,31.13,31.42,31.05,31.34,4944272,22.1109038179524,22.3168839691637,22.0540817072734,22.2600618584847,6961053.63341287,0.0,1.0
2019-03-18,30.47,31.16,30.27,31.1,3347118,21.6421214048509,22.132212109457,21.5000661281535,22.0895955264478,4712416.29007499,0.0,1.0
2019-03-19,30.31,30.52,30.21,30.44,3828225,21.528477183493,21.6776352240253,21.4574495451443,21.6208131133463,5389768.10858545,0.0,1.0
2019-03-20,30.68,30.91,30.13,30.34,3589171,21.7912794453832,21.9546430135853,21.4006274344653,21.5497854749976,5053203.34934852,0.0,1.0
2019-03-21,31.65,31.76,30.57,30.65,5269777,22.4802475373657,22.5583779395493,21.7131490431996,21.7699711538786,7419332.98433531,0.0,1.0
2019-03-22,31.65,32.23,31.59,31.74,3752175,22.4802475373657,22.8922078397882,22.4376309543565,22.5441724118795,5282697.11232531,0.0,1.0
2019-03-25,31.69,32.05,31.44,31.68,3261834,22.5086585927052,22.7643580907605,22.3310894968334,22.5015558288703,4592344.72077782,0.0,1.0
2019-03-26,31.85,31.9,31.67,31.74,2794121,22.6223028140631,22.6578166332374,22.4944530650354,22.5441724118795,3933850.35031349,0.0,1.0
2019-03-27,31.51,31.92,31.41,31.84,2182266,22.3808088436775,22.6720221609072,22.3097812053288,22.6152000502282,3072418.0765891,0.0,1.0
2019-03-28,31.69,31.7,31.45,31.66,4180484,22.5086585927052,22.51576135654,22.3381922606683,22.4873503012006,5885714.48691017,0.0,1.0
2019-03-29,31.3,31.75,31.21,31.72,3872282,22.2316508031452,22.5512751757144,22.1677259286314,22.5299668842098,5451796.0754787,0.0,1.0
2019-04-01,31.18,31.36,30.83,31.31,3244713,22.1464176371268,22.2742673861544,21.8978209029063,22.2387535669801,4568240.01956849,0.0,1.0
2019-04-02,31.25,31.29,30.8,31.21,3308463,22.1961369839709,22.2245480393103,21.8765126114017,22.1677259286314,4657993.81327766,0.0,1.0
2019-04-03,31.23,31.38,30.94,31.2,3704218,22.1819314563011,22.2884729138242,21.9759513050899,22.1606231647965,5215178.32511103,0.0,1.0
2019-04-04,31.05,31.29,30.87,31.24,2610427,22.0540817072734,22.2245480393103,21.9262319582458,22.189034220136,3675227.0815823,0.0,1.0
2019-04-05,31.21,31.25,30.9,31.01,2566633,22.1677259286314,22.1961369839709,21.9475402497504,22.025670651934,3613569.39308504,0.0,1.0
2019-04-08,30.92,31.24,30.87,31.22,2797793,21.9617457774201,22.189034220136,21.9262319582458,22.1748286924662,3939020.16883115,0.0,1.0
2019-04-09,30.79,30.91,30.7,30.9,2260820,21.8694098475668,21.9546430135853,21.805484973053,21.9475402497504,3183014.46107586,0.0,1.0
2019-04-10,30.97,30.99,30.81,30.91,2634472,21.9972595965945,22.0114651242642,21.8836153752365,21.9546430135853,3709080.10071542,0.0,1.0
2019-04-11,30.87,31.11,30.69,30.94,2422015,21.9262319582458,22.0966982902827,21.7983822092181,21.9759513050899,3409961.32816529,0.0,1.0
2019-04-12,30.86,30.89,30.38,30.81,2902499,21.9191291944109,21.9404374859155,21.5781965303371,21.8836153752365,4086436.02332704,0.0,1.0
2019-04-15,30.81,30.95,30.65,30.87,1906551,21.8836153752365,21.9830540689247,21.7699711538786,21.9262319582458,2684238.19843183,0.0,1.0
2019-04-16,29.83,30.955,29.635,30.88,2866841,21.1875445194192,21.9866054508422,21.0490406246392,21.9333347220806,4036233.03076105,0.0,1.0
2019-04-17,29.15,30.02,29.03,29.89,3384273,20.704556578648,21.3224970322818,20.6193234126296,21.2301611024284,4764726.91290266,0.0,1.0
2019-04-18,29.83,29.85,29.02,29.15,3567076,21.1875445194192,21.201750047089,20.6122206487947,20.704556578648,5022095.7403759,0.0,1.0
2019-04-22,29.27,29.71,28.86,29.69,3605579,20.7897897446665,21.1023113534008,20.4985764274368,21.088105825731,5076304.21597094,0.0,1.0
2019-04-23,29.57,29.76,29.26,29.41,2635570,21.0028726597126,21.1378251725751,20.7826869808316,20.8892284383547,3710625.97782119,0.0,1.0
2019-04-24,29.8,29.96,29.54,29.68,1861823,21.1662362279146,21.2798804492725,20.981564368208,21.0810030618962,2621265.52886282,0.0,1.0
2019-04-25,29.92,29.99,29.53,29.69,3034381,21.2514693939331,21.3011887407771,20.9744616043731,21.088105825731,4272113.04014199,0.0,1.0
2019-04-26,30.25,30.29,29.91,29.99,3125190,21.4858606004838,21.5142716558233,21.2443666300982,21.3011887407771,4399963.27156061,0.0,1.0
2019-04-29,29.55,30.19,29.52,30.12,2796575,20.9886671320428,21.4432440174746,20.9673588405382,21.3935246706305,3937305.34340781,0.0,1.0
2019-04-30,29.78,30.0,29.42,29.57,3588243,21.1520307002449,21.308291504612,20.8963312021895,21.0028726597126,5051896.81569263,0.0,1.0
2019-05-01,29.93,30.37,29.6,29.77,2212097,21.2585721577679,21.5710937665022,21.0241809512172,21.14492793641,3114417.22043442,0.0,1.0
2019-05-02,30.54,30.88,29.8,29.8,3890733,21.691840751695,21.9333347220806,21.1662362279146,21.1662362279146,5477773.28720778,0.0,1.0
2019-05-03,30.69,30.74,30.14,30.38,2671951,22.0611844711083,22.0971264464604,21.6658227422354,21.8383442239254,3717034.15550472,0.37,1.0
2019-05-06,30.28,30.66,30.1,30.55,2270253,21.7664602732212,22.0396192858971,21.6370691619537,21.9605469401225,3158219.57163027,0.0,1.0
2019-05-07,29.8,30.28,29.51,30.17,3115640,21.4214173098412,21.7664602732212,21.2129538527992,21.6873879274467,4334263.72574076,0.0,1.0
2019-05-08,29.69,30.16,29.66,29.8,2359832,21.3423449640667,21.6801995323762,21.3207797788554,21.4214173098412,3282835.70516563,0.0,1.0
2019-05-09,30.0,30.04,29.5,29.78,2742339,21.5651852112496,21.5939387915312,21.2057654577287,21.4070405197004,3814953.09194392,0.0,1.0
2019-05-10,30.33,30.44,29.96,30.01,2442454,21.8024022485733,21.8814745943479,21.5364316309679,21.57237360632,3397773.73958173,0.0,1.0
2019-05-13,30.95,30.96,30.15,30.15,4278554,22.2480827429391,22.2552711380096,21.6730111373058,21.6730111373058,5952029.56722312,0.0,1.0
2019-05-14,30.88,31.13,30.79,30.9,2092556,22.1977639774462,22.3774738542066,22.1330684218125,22.2121407675871,2911019.74710852,0.0,1.0
2019-05-15,31.19,31.33,30.82,31.01,1774339,22.4206042246291,22.521241755615,22.1546336070237,22.2912131133616,2468338.17927204,0.0,1.0
2019-05-16,31.55,31.68,31.1,31.14,2658126,22.6793864471641,22.7728355830796,22.3559086689954,22.3846622492771,3697801.7679348,0.0,1.0
2019-05-17,31.61,31.73,31.37,31.47,2771646,22.7225168175866,22.8087775584316,22.5499953358966,22.6218792866008,3855722.97132996,0.0,1.0
2019-05-20,31.02,31.74,30.86,31.63,1799684,22.2984015084321,22.8159659535021,22.1833871873054,22.7368936077275,2503596.39720764,0.0,1.0
2019-05-21,31.25,31.29,30.99,31.06,2693427,22.4637345950516,22.4924881753333,22.2768363232208,22.3271550887137,3746910.08718297,0.0,1.0
2019-05-22,31.33,31.38,31.13,31.28,1810046,22.521241755615,22.5571837309671,22.3774738542066,22.4852997802629,2518011.29775011,0.0,1.0
2019-05-23,31.79,31.83,31.28,31.3,2817620,22.8519079288541,22.8806615091358,22.4852997802629,22.4996765704037,3919678.83289523,0.0,1.0
2019-05-24,31.83,32.17,31.75,31.75,4278584,22.8806615091358,23.12506694153,22.8231543485725,22.8231543485725,5952071.30115635,0.0,1.0
2019-05-28,31.4,32.06,31.33,31.98,5222094,22.5715605211079,23.0459945957554,22.521241755615,22.988487435192,7264617.41299008,0.0,1.0
2019-05-29,31.19,31.47,30.98,31.47,3278928,22.4206042246291,22.6218792866008,22.2696479281504,22.6218792866008,4561418.74212544,0.0,1.0
2019-05-30,31.4,31.5,31.14,31.27,2541147,22.5715605211079,22.6434444718121,22.3846622492771,22.4781113851925,3535068.64203661,0.0,1.0
2019-05-31,31.71,31.91,31.29,31.4,4579447,22.7944007682908,22.9381686696991,22.4924881753333,22.5715605211079,6370611.17974231,0.0,1.0
2019-06-03,31.81,31.97,31.5,31.8,3238257,22.866284718995,22.9812990401216,22.6434444718121,22.8590963239246,4504840.04882658,0.0,1.0
2019-06-04,30.97,31.56,30.73,30.83,3723470,22.26245953308,22.6865748422346,22.08993805139,22.1618220020941,5179834.94719669,0.0,1.0
2019-06-05,31.53,31.62,31.03,31.17,5162249,22.6650096570233,22.7297052126571,22.3055899035025,22.4062274344883,7181365.17182392,0.0,1.0
2019-06-06,31.84,31.92,31.54,31.66,2527757,22.8878499042062,22.9453570647695,22.6721980520937,22.7584587929387,3516441.39649872,0.0,1.0
2019-06-07,31.73,32.16,31.73,32.0,2847076,22.8087775584316,23.1178785464595,22.8087775584316,23.0028642253329,3960655.99081637,0.0,1.0
2019-06-10,31.44,31.75,31.28,31.7,1716426,22.6003141013896,22.8231543485725,22.4852997802629,22.7872123732204,2387773.60340678,0.0,1.0
2019-06-11,31.53,31.57,31.13,31.47,2262559,22.6650096570233,22.693763237305,22.3774738542066,22.6218792866008,3147516.2088843,0.0,1.0
2019-06-12,31.6,31.89,31.5,31.61,1639205,22.7153284225162,22.9237918795583,22.6434444718121,22.7225168175866,2280349.06810571,0.0,1.0
2019-06-13,31.94,31.94,31.63,31.74,2541128,22.9597338549104,22.9597338549104,22.7368936077275,22.8159659535021,3535042.21054555,0.0,1.0
2019-06-14,32.12,32.5,32.02,32.03,3003586,23.0891249661779,23.3622839788537,23.0172410154737,23.0244294105441,4178381.92055011,0.0,1.0
2019-06-17,32.46,32.56,32.21,32.21,2263374,23.333530398572,23.4054143492762,23.1538205218116,23.1538205218116,3148649.98073743,0.0,1.0
2019-06-18,32.25,32.78,32.0,32.66,2628628,23.1825741020933,23.5635590408254,23.0028642253329,23.4772982999804,3656766.18250711,0.0,1.0
2019-06-19,32.43,32.53,31.95,32.13,3268243,23.3119652133608,23.383849164065,22.9669222499808,23.0963133612483,4546554.50623504,0.0,1.0
2019-06-20,33.29,33.58,32.5,32.57,8784008,23.9301671894166,24.1386306464587,23.3622839788537,23.4126027443466,12219706.7828814,0.0,1.0
2019-06-21,32.7,33.38,32.5,33.26,7466429,23.506051880262,23.9948627450504,23.3622839788537,23.9086020042054,10386781.6485598,0.0,1.0
2019-06-24,32.8,32.97,32.61,32.84,3792769,23.5779358309662,23.7001385471633,23.4413563246283,23.6066894112479,5276238.94185915,0.0,1.0
2019-06-25,32.23,33.01,32.22,32.87,2595055,23.1681973119525,23.7288921274449,23.161008916882,23.6282545964591,3610061.73781379,0.0,1.0
2019-06-26,31.6,32.2,31.28,32.2,3565883,22.7153284225162,23.1466321267412,22.4852997802629,23.1466321267412,4960610.76925949,0.0,1.0
2019-06-27,31.8,31.91,31.63,31.71,2038808,22.8590963239246,22.9381686696991,22.7368936077275,22.7944007682908,2836249.23230862,0.0,1.0
2019-06-28,31.98,32.07,31.76,31.79,4017509,22.988487435192,23.0531829908258,22.8303427436429,22.8519079288541,5588881.74710077,0.0,1.0
2019-07-01,31.57,32.16,31.08,32.16,3514208,22.693763237305,23.1178785464595,22.3415318788546,23.1178785464595,4888724.06924675,0.0,1.0
2019-07-02,32.56,32.6,31.7,31.7,4540890,23.4054143492762,23.4341679295579,22.7872123732204,22.7872123732204,6316973.33760606,0.0,1.0
2019-07-03,32.95,33.01,32.64,32.69,1121696,23.6857617570225,23.7288921274449,23.4629215098395,23.4988634851916,1560426.19946736,0.0,1.0
2019-07-05,32.68,32.8,31.97,32.73,1747277,23.4916750901212,23.5779358309662,22.9812990401216,23.5276170654733,2430691.38922376,0.0,1.0
2019-07-08,33.07,33.08,32.65,32.68,2014456,23.7720224978675,23.7792108929379,23.47010990491,23.4916750901212,2802372.40756339,0.0,1.0
2019-07-09,33.11,33.18,32.83,33.0,1955587,23.8007760781491,23.851094843642,23.5995010161774,23.7217037323745,2720477.91035877,0.0,1.0
2019-07-10,33.27,33.36,32.94,33.3,1729425,23.9157903992758,23.9804859549095,23.678573361952,23.937355584487,2405856.91668139,0.0,1.0
2019-07-11,32.63,33.28,32.38,33.28,2797201,23.4557331147691,23.9229787943462,23.2760232380087,23.9229787943462,3891273.32679827,0.0,1.0
2019-07-12,32.57,32.68,32.29,32.68,1914205,23.4126027443466,23.4916750901212,23.211327682375,23.4916750901212,2662910.12284205,0.0,1.0
2019-07-15,32.31,32.81,32.24,32.63,1971967,23.2257044725158,23.5851242260366,23.1753857070229,23.4557331147691,2743264.63790997,0.0,1.0
2019-07-16,32.27,32.34,31.94,32.09,1205778,23.1969508922341,23.247269657727,22.9597338549104,23.0675597809666,1677395.28530133,0.0,1.0
2019-07-17,32.55,32.61,32.23,32.32,1731663,23.3982259542058,23.4413563246283,23.1681973119525,23.2328928675862,2408970.26810139,0.0,1.0
2019-07-18,32.64,32.84,32.44,32.44,2041451,23.4629215098395,23.6066894112479,23.3191536084312,23.3191536084312,2839925.99182743,0.0,1.0
2019-07-19,31.74,32.69,31.63,32.66,1859787,22.8159659535021,23.4988634851916,22.7368936077275,23.4772982999804,2587207.5501997,0.0,1.0
2019-07-22,31.63,31.91,31.6,31.8,1422668,22.7368936077275,22.9381686696991,22.7153284225162,22.8590963239246,1979117.7113441,0.0,1.0
2019-07-23,32.16,32.18,31.52,31.67,1358939,23.1178785464595,23.1322553366004,22.6578212619529,22.7656471880091,1890462.31695396,0.0,1.0
2019-07-24,31.95,32.2,31.65,32.19,2386296,22.9669222499808,23.1466321267412,22.7512703978683,23.1394437316708,3319650.59881124,0.0,1.0
2019-07-25,31.79,31.95,31.54,31.92,2354055,22.8519079288541,22.9669222499808,22.6721980520937,22.9453570647695,3274799.14075396,0.0,1.0
2019-07-26,32.08,32.16,31.65,31.94,1733856,23.0603713858962,23.1178785464595,22.7512703978683,22.9597338549104,2412021.01862152,0.0,1.0
2019-07-29,32.08,32.43,31.95,32.22,1631781,23.0603713858962,23.3119652133608,22.9669222499808,23.161008916882,2270021.31075894,0.0,1.0
2019-07-30,32.25,32.4,32.03,32.04,2136803,23.1825741020933,23.2904000281495,23.0244294105441,23.0316178056145,2972573.12525003,0.0,1.0
2019-07-31,31.93,32.42,31.75,32.15,3331261,22.95254545984,23.3047768182904,22.8231543485725,23.1106901513891,4634220.8064073,0.0,1.0
2019-08-01,32.75,32.85,31.76,31.85,4019298,23.5419938556141,23.6138778063183,22.8303427436429,22.8950382992766,5591370.48065321,0.0,1.0
2019-08-02,32.89,33.14,32.36,32.42,3858519,23.9086020042054,24.0903335487797,23.5233311297077,23.5669467004055,5307992.90931681,0.37,1.0
2019-08-05,32.45,32.96,31.85,32.89,3597834,23.5887544857545,23.9594868366862,23.1525987787759,23.9086020042054,4949380.1536027,0.0,1.0
2019-08-06,32.78,33.07,32.01,32.41,2765275,23.8286401245926,24.0394487162989,23.2689069673035,23.5596774386226,3804065.78075969,0.0,1.0
2019-08-07,33.71,34.0,32.46,32.75,3254717,24.5046814704093,24.7154900621156,23.5960237475374,23.8068323392437,4477369.36317611,0.0,1.0
2019-08-08,34.21,34.21,33.34,33.65,2822286,24.8681445595581,24.8681445595581,24.2357187844392,24.4610658997115,3882493.27684122,0.0,1.0
2019-08-09,34.1,34.3,33.71,34.16,2589340,24.7881826799454,24.9335679156049,24.5046814704093,24.8317982506432,3562039.82922214,0.0,1.0
2019-08-12,33.72,34.29,33.62,34.06,3432648,24.5119507321923,24.9262986538219,24.4392581143625,24.7591056328135,4722141.12310463,0.0,1.0
2019-08-13,33.62,33.8,33.27,33.78,3254498,24.4392581143625,24.5701048264561,24.1848339519584,24.5555663028902,4477068.09462019,0.0,1.0
2019-08-14,33.49,33.85,33.41,33.71,2660550,24.3447577111839,24.606451135371,24.2866036169201,24.5046814704093,3660000.2578406,0.0,1.0
2019-08-15,34.3,34.38,33.46,33.53,3092990,24.9335679156049,24.9917220098687,24.3229499258349,24.3738347583158,4254888.72507504,0.0,1.0
2019-08-16,34.48,34.66,34.24,34.39,2441016,25.0644146276984,25.195261339792,24.889952344907,24.9989912716516,3357997.10187482,0.0,1.0
2019-08-19,34.63,34.69,34.23,34.45,1777517,25.173453554443,25.2170691251409,24.882683083124,25.0426068423495,2445251.04896208,0.0,1.0
2019-08-20,33.99,34.75,33.98,34.72,2749550,24.7082208003326,25.2606846958387,24.7009515385497,25.2388769104898,3782433.59791985,0.0,1.0
2019-08-21,34.25,34.34,33.72,33.99,1911905,24.89722160669,24.9626449627368,24.5119507321923,24.7082208003326,2630122.64117071,0.0,1.0
2019-08-22,34.53,34.58,34.06,34.32,1585752,25.1007609366133,25.1371072455282,24.7591056328135,24.9481064391708,2181448.47075652,0.0,1.0
2019-08-23,34.15,34.92,34.04,34.53,2481278,24.8245289888602,25.3842621461493,24.7445671092475,25.1007609366133,3413383.74387786,0.0,1.0
2019-08-26,34.45,34.57,34.07,34.33,2833669,25.0426068423495,25.1298379837452,24.7663748945964,24.9553757009538,3898152.36347181,0.0,1.0
2019-08-27,34.59,35.16,34.59,34.67,3040878,25.1443765073111,25.5587244289407,25.1443765073111,25.2025306015749,4183200.56531989,0.0,1.0
2019-08-28,34.63,34.8,34.48,34.67,1821480,25.173453554443,25.2970310047536,25.0644146276984,25.2025306015749,2505728.99199471,0.0,1.0
2019-08-29,34.75,34.82,34.49,34.79,2478292,25.2606846958387,25.3115695283196,25.0716838894814,25.2897617429706,3409276.03653542,0.0,1.0
2019-08-30,34.71,34.92,34.63,34.85,2668962,25.2316076487068,25.3842621461493,25.173453554443,25.3333773136685,3671572.27196136,0.0,1.0
2019-09-03,35.54,35.74,34.84,34.88,3260845,25.8349563766938,25.9803416123533,25.3261080518855,25.3551850990174,4485799.38011999,0.0,1.0
2019-09-04,35.99,36.07,35.64,35.74,3139541,26.1620731569277,26.2202272511915,25.9076489945235,25.9803416123533,4318926.86455851,0.0,1.0
2019-09-05,35.35,35.89,35.09,35.78,3358328,25.6968404028173,26.0893805390979,25.5078395964599,26.0094186594852,4619902.40586093,0.0,1.0
2019-09-06,35.58,35.7,35.31,35.35,2155133,25.8640334238257,25.9512645652214,25.6677633556854,25.6968404028173,2964720.57870771,0.0,1.0
2019-09-09,35.21,35.51,35.05,35.45,2353232,25.5950707378556,25.8131485913449,25.478762549328,25.769533020647,3237236.55889149,0.0,1.0
2019-09-10,34.69,35.28,34.1,35.1,4374647,25.2170691251409,25.6459555703364,24.7881826799454,25.5151088582429,6018007.23457992,0.0,1.0
2019-09-11,34.6,34.89,34.23,34.53,3671338,25.1516457690941,25.3624543608004,24.882683083124,25.1007609366133,5050496.3359531,0.0,1.0
2019-09-12,34.61,35.41,34.47,35.01,3563483,25.1589150308771,25.7404559735151,25.0571453659154,25.4496855021961,4902125.01129864,0.0,1.0
2019-09-13,33.74,34.6,33.66,34.47,3848419,24.5264892557583,25.1516457690941,24.4683351614944,25.0571453659154,5294098.78870108,0.0,1.0
2019-09-16,34.1,34.24,33.75,33.83,2319709,24.7881826799454,24.889952344907,24.5337585175412,24.591912611805,3191120.45934681,0.0,1.0
2019-09-17,35.11,35.17,34.22,34.26,3025851,25.5223781200258,25.5659936907237,24.8754138213411,24.904490868473,4162528.59002359,0.0,1.0
2019-09-18,34.95,35.37,34.58,35.27,3559569,25.4060699314982,25.7113789263832,25.1371072455282,25.6386863085535,4896740.69564618,0.0,1.0
2019-09-19,35.09,35.23,34.91,35.05,2612835,25.5078395964599,25.6096092614216,25.3769928843663,25.478762549328,3594360.85534756,0.0,1.0
2019-09-20,35.01,35.4,34.89,35.24,8425948,25.4496855021961,25.7331867117321,25.3624543608004,25.6168785232045,11591201.7637524,0.0,1.0
2019-09-23,35.06,35.35,34.91,34.91,2118320,25.486031811111,25.6968404028173,25.3769928843663,25.3769928843663,2914078.57254662,0.0,1.0
2019-09-24,35.35,35.36,34.91,35.11,3979827,25.6968404028173,25.7041096646002,25.3769928843663,25.5223781200258,5474870.92750032,0.0,1.0
2019-09-25,35.09,35.42,34.96,35.28,2627900,25.5078395964599,25.7477252352981,25.4133391932812,25.6459555703364,3615085.10555311,0.0,1.0
2019-09-26,35.38,35.59,35.15,35.23,2088723,25.7186481881662,25.8713026856087,25.5514551671578,25.6096092614216,2873363.29652049,0.0,1.0
2019-09-27,35.52,35.63,35.1,35.46,2784049,25.8204178531278,25.9003797327406,25.5151088582429,25.77680228243,3829892.33723887,0.0,1.0
2019-09-30,35.63,35.9,35.47,35.49,3213185,25.9003797327406,26.0966498008809,25.784071544213,25.7986100677789,4420235.6386798,0.0,1.0
2019-10-01,35.71,35.81,35.32,35.64,2788420,25.9585338270044,26.0312264448341,25.6750326174683,25.9076489945235,3835905.32745781,0.0,1.0
2019-10-02,35.88,36.11,35.55,35.73,2977638,26.0821112773149,26.2493042983234,25.8422256384768,25.9730723505703,4096204.11108831,0.0,1.0
2019-10-03,36.19,36.45,35.79,35.81,3656842,26.3074583925872,26.4964591989445,26.0166879212682,26.0312264448341,5030554.83373074,0.0,1.0
2019-10-04,36.39,36.5,36.03,36.32,3457195,26.4528436282467,26.5328055078594,26.1911502040596,26.4019587957658,4755909.33882289,0.0,1.0
2019-10-07,36.32,36.55,36.19,36.23,2145894,26.4019587957658,26.5691518167743,26.3074583925872,26.3365354397191,2952010.89748308,0.0,1.0
2019-10-08,36.45,36.73,36.06,36.55,2506661,26.4964591989445,26.6999985288678,26.2129579894085,26.5691518167743,3448302.00759955,0.0,1.0
2019-10-09,36.45,36.8,36.36,36.57,2274844,26.4964591989445,26.7508833613487,26.4310358428977,26.5836903403402,3129401.67504732,0.0,1.0
2019-10-10,36.55,36.65,35.97,36.45,2896064,26.5691518167743,26.641844434604,26.1475346333617,26.4964591989445,3983986.38880039,0.0,1.0
2019-10-11,36.35,36.61,36.21,36.54,2046196,26.4237665811148,26.6127673874721,26.3219969161531,26.5618825549913,2814860.79479521,0.0,1.0
2019-10-14,36.65,36.69,36.24,36.4,1455700,26.641844434604,26.6709214817359,26.343804701502,26.4601128900296,2002541.7208241,0.0,1.0
2019-10-15,36.71,36.84,36.17,36.66,2310837,26.6854600053019,26.7799604084806,26.2929198690212,26.649113696387,3178915.64369307,0.0,1.0
2019-10-16,36.84,36.86,36.18,36.66,2828116,26.7799604084806,26.7944989320465,26.3001891308042,26.649113696387,3890513.34844416,0.0,1.0
2019-10-17,37.0,37.04,36.71,36.84,1685636,26.8962685970082,26.9253456441401,26.6854600053019,26.7799604084806,2318854.44536859,0.0,1.0
2019-10-18,37.39,37.52,36.9,36.97,2174053,27.1797698065442,27.2742702097229,26.8235759791784,26.8744608116592,2990747.98089084,0.0,1.0
2019-10-21,37.57,37.59,37.14,37.33,1830442,27.3106165186377,27.3251550422037,26.9980382619698,27.1361542358463,2518057.61664403,0.0,1.0
2019-10-22,37.52,37.87,37.27,37.69,2354868,27.2742702097229,27.528694372127,27.0925386651485,27.3978476600334,3239487.13130014,0.0,1.0
2019-10-23,37.93,37.93,37.38,37.56,2887443,27.5723099428249,27.5723099428249,27.1725005447612,27.3033472568548,3972126.86267878,0.0,1.0
2019-10-24,37.59,37.93,37.4,37.9,2573106,27.3251550422037,27.5723099428249,27.1870390683272,27.5505021574759,3539707.43772949,0.0,1.0
2019-10-25,36.3,37.39,36.09,37.35,3833894,26.3874202721999,27.1797698065442,26.2347657747574,27.1506927594123,5274117.39246905,0.0,1.0
2019-10-28,36.15,36.37,35.19,36.05,4201676,26.2783813454553,26.4383051046807,25.5805322142897,26.2056887276255,5780058.72596368,0.0,1.0
2019-10-29,36.4,36.79,36.15,36.15,2906642,26.4601128900296,26.7436140995657,26.2783813454553,26.2783813454553,3998538.07274825,0.0,1.0
2019-10-30,36.89,36.98,36.47,36.52,4033161,26.8163067173954,26.8817300734422,26.5109977225105,26.5473440314254,5548240.13828445,0.0,1.0
2019-10-31,37.62,37.85,36.5,37.02,5195668,27.3469628275526,27.514155848561,26.5328055078594,26.9108071205741,7147449.29418887,0.0,1.0
2019-11-01,36.71,37.46,36.26,37.33,3895629,26.954422691272,27.5051123403718,26.6240089018121,27.4096594678611,5305568.67153037,0.37,1.0
2019-11-04,35.78,36.58,35.67,36.58,4821946,26.2715675263882,26.8589698187613,26.1907997111869,26.8589698187613,6567146.31537326,0.0,1.0
2019-11-05,35.78,35.78,35.78,35.78,8031177,26.2715675263882,26.2715675263882,26.2715675263882,26.2715675263882,10937889.8983233,0.0,1.0
2019-11-06,34.53,34.81,34.22,34.4,6111290,25.3537514445552,25.5593422468858,25.1261330562606,25.2582985720445,8323140.82440521,0.0,1.0
2019-11-07,33.64,34.24,33.38,34.18,4003528,24.7002663942901,25.1408181135699,24.5093606492688,25.0967629416419,5452519.40890538,0.0,1.0
2019-11-08,33.69,33.83,33.38,33.59,4242895,24.7369790375634,24.8397744387287,24.5093606492688,24.6635537510168,5778520.17956352,0.0,1.0
2019-11-11,33.41,33.87,33.41,33.59,2811787,24.5313882352328,24.8691445533474,24.5313882352328,24.6635537510168,3829453.22006186,0.0,1.0
2019-11-12,33.25,33.95,33.23,33.4,4136480,24.4139077767582,24.9278847825847,24.3992227194488,24.5240457065781,5633590.54427718,0.0,1.0
2019-11-13,33.91,34.11,33.39,33.48,3456729,24.898514667966,25.0453652410593,24.5167031779235,24.5827859358155,4707818.19530826,0.0,1.0
2019-11-14,33.99,34.15,33.76,34.15,2730574,24.9572548972033,25.0747353556779,24.788376738146,25.0747353556779,3718846.91013836,0.0,1.0
2019-11-15,34.45,34.55,33.82,33.96,9046516,25.2950112153179,25.3684365018645,24.832431910074,24.9352273112393,12320709.1527705,0.0,1.0
2019-11-18,34.75,35.04,34.4,34.41,3729014,25.5152870749578,25.7282204059431,25.2582985720445,25.2656411006992,5078650.93264738,0.0,1.0
2019-11-19,35.0,35.16,34.59,34.81,3362416,25.6988502913244,25.816330749799,25.3978066164832,25.5593422468858,4579370.62031638,0.0,1.0
2019-11-20,35.09,35.36,34.67,34.95,3701761,25.7649330492164,25.9631813228923,25.4565468457205,25.6621376480511,5041534.291662,0.0,1.0
2019-11-21,34.34,34.99,34.34,34.94,3303128,25.2142434001166,25.6915077626697,25.2142434001166,25.6547951193964,4498624.59563135,0.0,1.0
2019-11-22,34.4,34.66,34.13,34.47,3242586,25.2582985720445,25.4492043170658,25.0600502983686,25.3096962726272,4416170.71244285,0.0,1.0
2019-11-25,34.41,34.79,34.27,34.3,3931533,25.2656411006992,25.5446571895765,25.1628456995339,25.1848732854979,5354467.35710404,0.0,1.0
2019-11-26,34.86,34.91,34.38,34.4,16070868,25.5960548901591,25.6327675334324,25.2436135147352,25.2582985720445,21887375.2570124,0.0,1.0
2019-11-27,35.1,35.13,34.7,34.86,2539791,25.772275577871,25.794303163835,25.4785744316845,25.5960548901591,3459014.08009716,0.0,1.0
2019-11-29,34.88,35.37,34.88,35.1,1965468,25.6107399474684,25.970523851547,25.6107399474684,25.772275577871,2676827.14285561,0.0,1.0
2019-12-02,33.83,34.88,33.76,34.79,4307310,24.8397744387287,25.6107399474684,24.788376738146,25.5446571895765,5866248.81234057,0.0,1.0
2019-12-03,34.38,34.59,33.89,33.89,3158321,25.2436135147352,25.3978066164832,24.8838296106567,24.8838296106567,4301407.796337,0.0,1.0
2019-12-04,34.39,34.52,34.11,34.17,3668208,25.2509560433899,25.3464089159005,25.0453652410593,25.0894204129873,4995837.50030023,0.0,1.0
2019-12-05,34.53,34.54,34.12,34.25,2757062,25.3537514445552,25.3610939732098,25.052707769714,25.1481606422246,3754921.67572088,0.0,1.0
2019-12-06,34.34,34.67,34.28,34.48,2544500,25.2142434001166,25.4565468457205,25.1701882281886,25.3170388012819,3465427.40202135,0.0,1.0
2019-12-09,34.19,34.44,34.15,34.36,2388003,25.1041054702966,25.2876686866632,25.0747353556779,25.2289284574259,3252289.65702857,0.0,1.0
2019-12-10,33.65,34.23,33.62,34.23,2981197,24.7076089229447,25.1334755849153,24.6855813369807,25.1334755849153,4060177.549469,0.0,1.0
2019-12-11,33.19,33.77,32.78,33.64,3487789,24.3698526048302,24.7957192668007,24.068808929989,24.7002663942901,4750119.69859251,0.0,1.0
2019-12-12,32.31,33.28,32.23,33.12,3528324,23.7237100832198,24.4359353627222,23.6649698539824,24.3184549042475,4805325.47565713,0.0,1.0
2019-12-13,32.25,32.52,31.9,32.22,6464248,23.6796549112918,23.8779031849677,23.4226664083785,23.6576273253278,8803844.430207,0.0,1.0
2019-12-16,32.43,32.5,31.86,32.28,3635761,23.8118204270757,23.8632181276584,23.3932962937599,23.7016824972558,4951647.00200455,0.0,1.0
2019-12-17,32.03,32.54,31.93,32.5,5567427,23.5181192808892,23.892588242277,23.4446939943425,23.8632181276584,7582438.23326921,0.0,1.0
2019-12-18,32.43,32.52,31.98,31.98,3055703,23.8118204270757,23.8779031849677,23.4814066376158,23.4814066376158,4161649.40406322,0.0,1.0
2019-12-19,32.89,32.92,32.32,32.37,3288193,24.1495767451903,24.1716043311543,23.7310526118744,23.7677652551477,4478284.19152477,0.0,1.0
2019-12-20,33.66,33.82,33.12,33.27,8146780,24.7149514515994,24.832431910074,24.3184549042475,24.4285928340675,11095332.9338729,0.0,1.0
2019-12-23,33.42,33.87,33.34,33.71,2104888,24.5387307638875,24.8691445533474,24.4799905346502,24.7516640948727,2866707.23261384,0.0,1.0
2019-12-24,33.5,33.65,33.31,33.34,431349,24.5974709931248,24.7076089229447,24.4579629486862,24.4799905346502,587466.553128122,0.0,1.0
2019-12-26,33.7,33.73,33.44,33.5,3316026,24.7443215662181,24.7663491521821,24.5534158211968,24.5974709931248,4516190.75111623,0.0,1.0
2019-12-27,33.99,34.01,33.74,33.96,1274179,24.9572548972033,24.9719399545126,24.7736916808367,24.9352273112393,1735340.86134021,0.0,1.0
2019-12-30,34.06,34.11,33.82,33.84,1733826,25.008652597786,25.0453652410593,24.832431910074,24.8471169673834,2361347.27087328,0.0,1.0
2019-12-31,34.47,34.48,34.09,34.16,2155104,25.3096962726272,25.3170388012819,25.03068018375,25.0820778843326,2935097.84075686,0.0,1.0
2020-01-02,33.68,34.64,33.46,34.6,5490160,24.7296365089087,25.4345192597565,24.5681008785061,25.4051491451378,7477206.09372434,0.0,1.0
2020-01-03,34.33,34.37,33.67,33.7,2996225,25.2069008714619,25.2362709860806,24.7222939802541,24.7443215662181,4080644.61293827,0.0,1.0
2020-01-06,34.65,34.77,34.17,34.36,2686868,25.4418617884112,25.5299721322671,25.0894204129873,25.2289284574259,3659322.45738428,0.0,1.0
2020-01-07,34.43,34.61,34.03,34.55,1808201,25.2803261580085,25.4124916737925,24.986625011822,25.3684365018645,2462640.71281683,0.0,1.0
2020-01-08,34.49,34.67,34.28,34.46,2651196,25.3243813299365,25.4565468457205,25.1701882281886,25.3023537439725,3610739.73925306,0.0,1.0
2020-01-09,34.68,34.78,34.21,34.46,2591052,25.4638893743751,25.5373146609218,25.1187905276059,25.3023537439725,3528827.90365976,0.0,1.0
2020-01-10,34.93,34.96,34.6,34.79,2644016,25.6474525907418,25.6694801767057,25.4051491451378,25.5446571895765,3600961.09168122,0.0,1.0
2020-01-13,35.33,35.37,34.76,34.87,2524863,25.9411537369283,25.970523851547,25.5226296036125,25.6033974188138,3438683.209491,0.0,1.0
2020-01-14,35.2,35.34,34.92,35.28,1755052,25.8457008644177,25.948496265583,25.6401100620871,25.904441093655,2390255.56799858,0.0,1.0
2020-01-15,35.59,35.84,35.31,35.34,4647742,26.1320594819496,26.3156226983162,25.926468679619,25.948496265583,6329892.90010828,0.0,1.0
2020-01-16,36.43,36.44,35.66,35.66,2520197,26.7488318889414,26.756174417596,26.1834571825322,26.1834571825322,3432328.45049794,0.0,1.0
2020-01-17,36.25,36.5,36.09,36.36,4382656,26.6166663731574,26.800229589524,26.4991859146828,26.6974341883587,5968864.68698499,0.0,1.0
2020-01-21,36.77,36.79,36.21,36.38,3294435,26.9984778631999,27.0131629205093,26.5872962585388,26.712119245668,4486785.35004057,0.0,1.0
2020-01-22,36.51,36.88,36.25,36.8,4302790,26.8075721181787,27.0792456784013,26.6166663731574,27.0205054491639,5860092.89492767,0.0,1.0
2020-01-23,37.03,37.06,36.33,36.55,2437193,27.1893836082212,27.2114111941852,26.6754066023947,26.8369422327973,3319282.926396,0.0,1.0
2020-01-24,37.0,37.17,36.82,37.08,2814874,27.1673560222572,27.2921790093865,27.0351905064733,27.2260962514945,3833657.4937463,0.0,1.0
2020-01-27,36.8,37.34,36.74,36.98,3724618,27.0205054491639,27.4170019965158,26.976450277236,27.1526709649479,5072663.89438475,0.0,1.0
2020-01-28,36.71,37.06,36.71,36.8,3085207,26.954422691272,27.2114111941852,26.954422691272,27.0205054491639,4201831.74639736,0.0,1.0
2020-01-29,36.66,36.94,36.56,36.86,3894237,26.9177100479986,27.1233008503292,26.844284761452,27.0645606210919,5303672.86687579,0.0,1.0
2020-01-30,36.51,36.75,36.29,36.62,2773798,26.8075721181787,26.9837928058906,26.6460364877761,26.88833993338,3777714.91329221,0.0,1.0
2020-01-31,35.99,36.66,35.94,36.48,4319629,26.4257606281361,26.9177100479986,26.3890479848628,26.7855445322147,5883026.41114801,0.0,1.0
2020-02-03,36.11,36.44,35.93,36.11,3687944,26.5138709719921,26.756174417596,26.3817054562082,26.5138709719921,5022716.52376508,0.0,1.0
2020-02-04,36.45,36.82,36.11,36.25,2351781,26.7635169462507,27.0351905064733,26.5138709719921,26.6166663731574,3202957.8781502,0.0,1.0
2020-02-05,36.29,36.5,35.99,36.34,2175668,26.6460364877761,26.800229589524,26.4257606281361,26.6827491310494,2963104.54112831,0.0,1.0
2020-02-06,36.32,36.68,36.32,36.39,1910439,26.6680640737401,26.932395105308,26.6680640737401,26.7194617743227,2601881.57221075,0.0,1.0
2020-02-07,36.31,36.52,36.27,36.49,1889320,26.6607215450854,26.8149146468333,26.6313514304667,26.7928870608694,2573119.001449,0.0,1.0
2020-02-10,36.9,36.92,36.42,36.61,2507371,27.0939307357106,27.1086157930199,26.7414893602867,26.8809974047253,3414860.3538745,0.0,1.0
2020-02-11,36.59,37.1,36.56,36.88,2307674,26.866312347416,27.2407813088039,26.844284761452,27.0792456784013,3142887.29201502,0.0,1.0
2020-02-12,36.75,37.2,36.22,36.68,3241945,26.9837928058906,27.3142065953505,26.5946387871934,26.932395105308,4415297.71619026,0.0,1.0
2020-02-13,37.28,37.49,36.67,36.67,3102873,27.3729468245878,27.5271399263358,26.9250525766533,26.9250525766533,4225891.57759568,0.0,1.0
2020-02-14,37.31,37.37,36.8,36.93,2414989,27.6666479707744,27.7111400339812,27.2884654335164,27.3848649037978,3256745.80040128,0.37,1.0
2020-02-18,37.33,37.34,37.04,37.33,2430453,27.68147865851,27.6888940023778,27.4664336863437,27.68147865851,3277599.85690315,0.0,1.0
2020-02-19,36.82,37.28,36.55,37.16,1892265,27.303296121252,27.644401939171,27.1030818368213,27.5554178127573,2551823.66958869,0.0,1.0
2020-02-20,37.29,37.34,36.72,36.92,2687313,27.6518172830388,27.6888940023778,27.229142682574,27.37744955993,3623989.72712246,0.0,1.0
2020-02-21,37.15,37.64,37.06,37.35,8038120,27.5480024688895,27.9113543184119,27.4812643740793,27.6963093462456,10839847.9467698,0.0,1.0
2020-02-24,37.1,37.58,36.94,37.02,3902247,27.5109257495505,27.8668622552051,27.3922802476656,27.4516029986081,5262395.20319906,0.0,1.0
2020-02-25,35.66,37.27,35.59,37.17,4328578,26.4431162325868,27.6369865953032,26.3912088255122,27.5628331566251,5837326.05954287,0.0,1.0
2020-02-26,34.95,36.12,34.95,35.57,4922868,25.9166268179728,26.7842220505058,25.9166268179728,26.3763781377766,6638758.88665738,0.0,1.0
2020-02-27,32.77,34.97,32.77,34.52,4829626,24.3000818547916,25.9314575057084,24.3000818547916,25.5977670316572,6513016.90939746,0.0,1.0
2020-02-28,31.64,32.26,30.51,32.2,7435343,23.4621479977299,23.9218993175337,22.6242141406681,23.8774072543269,10026969.9322825,0.0,1.0
2020-03-02,32.83,32.85,31.33,31.87,5655349,24.3445739179985,24.3594046057341,23.232272337828,23.6327009066893,7626549.89548753,0.0,1.0
2020-03-03,33.23,34.3,32.59,32.87,5994606,24.6411876727106,25.4346294665656,24.1666056651712,24.3742352934697,8084056.6626019,0.0,1.0
2020-03-04,34.57,34.75,33.76,33.93,3942611,25.6348437509963,25.7683199406167,25.0342008977042,25.1602617434568,5316828.28239212,0.0,1.0
2020-03-05,34.62,34.75,33.77,33.91,4531561,25.6719204703353,25.7683199406167,25.041616241572,25.1454310557212,6111059.82512227,0.0,1.0
2020-03-06,33.72,34.0,32.4,33.83,4678254,25.004539522233,25.2121691505315,24.0257141316829,25.0861083047788,6308883.42253752,0.0,1.0
2020-03-09,31.24,32.17,30.9,32.08,6026050,23.1655342430177,23.8551612227234,22.9134125515124,23.7884231279132,8126460.63005179,0.0,1.0
2020-03-10,32.1,32.12,29.92,31.94,7945531,23.8032538156488,23.8180845033844,22.1867088524677,23.684608313764,10714986.5760085,0.0,1.0
2020-03-11,29.04,31.39,28.97,31.35,8169037,21.534158592101,23.2767644010348,21.4822511850264,23.2471030255636,11016396.7384831,0.0,1.0
2020-03-12,25.12,27.06,23.23,27.06,9143436,18.6273437959221,20.0659205062759,17.2258438049072,20.0659205062759,12330427.5068076,0.0,1.0
2020-03-13,28.86,28.93,24.22,26.84,9763608,21.4006824024805,21.4525898095551,17.9599628478198,19.9027829411842,13166763.6377492,0.0,1.0
2020-03-16,22.27,26.27,22.27,26.27,5973290,16.5139707935981,19.4801083407195,16.5139707935981,19.4801083407195,8055310.86149003,0.0,1.0
2020-03-17,23.32,24.22,20.04,22.65,7446183,17.2925818997175,17.9599628478198,14.860349111078,16.7957538605746,10041588.2698718,0.0,1.0
2020-03-18,20.85,22.66,18.63,21.46,4720156,15.46099196437,16.8031692044424,13.8147856257177,15.913327940306,6365390.57951772,0.0,1.0
2020-03-19,20.08,22.81,19.71,20.65,6864575,14.8900104865492,16.9143993624595,14.6156427634404,15.312685087014,9257257.81889257,0.0,1.0
2020-03-20,20.96,23.22,20.14,20.55,9258964,15.5425607469159,17.2184284610394,14.934502549756,15.2385316483359,12486223.3836537,0.0,1.0
2020-03-23,19.95,21.66,19.46,20.58,5503052,14.7936110162677,16.0616348176621,14.4302591667454,15.2607776799393,7421168.99513409,0.0,1.0
2020-03-24,21.16,22.34,19.83,20.54,7531707,15.6908676242719,16.5658782006727,14.7046268898541,15.2311163044681,10156922.0986526,0.0,1.0
2020-03-25,21.9,23.06,20.41,21.03,8591061,16.2396030704894,17.0997829591546,15.1347168341867,15.5944681539905,11585519.3678899,0.0,1.0
2020-03-26,24.32,24.38,21.48,22.26,5489035,18.0341162864978,18.0786083497046,15.9281586280416,16.5065554497303,7402266.29790265,0.0,1.0
2020-03-27,25.03,25.99,22.72,23.5,6464811,18.5606057011118,19.272478712421,16.8476612676493,17.4260580893379,8718154.02663864,0.0,1.0
2020-03-30,24.35,25.3,23.02,25.3,4644814,18.0563623181012,18.7608199855425,17.0701215836834,18.7608199855425,6263787.73905184,0.0,1.0
2020-03-31,23.85,24.5,22.88,24.01,6739469,17.685595124711,18.1675924761183,16.9663067695341,17.8042406265959,9088545.48102896,0.0,1.0
2020-04-01,21.29,22.44,20.51,22.13,4385444,15.7872670945534,16.6400316393508,15.2088702728647,16.4101559794489,5914012.99546083,0.0,1.0
2020-04-02,20.41,21.65,19.9,21.02,4217632,15.1347168341867,16.0542194737943,14.7565342969287,15.5870528101227,5687709.26229396,0.0,1.0
2020-04-03,20.29,20.76,19.67,19.74,3686490,15.045732707773,15.3942538695598,14.5859813879692,14.6378887950439,4971434.99441254,0.0,1.0
2020-04-06,23.12,23.32,21.18,21.58,4509799,17.1442750223614,17.2925818997175,15.7056983120075,16.0023120667197,6081712.56842324,0.0,1.0
2020-04-07,23.9,25.29,23.72,24.3,3924596,17.7226718440501,18.7534046416747,17.5891956544296,18.0192855987622,5292534.0617583,0.0,1.0
2020-04-08,26.68,27.02,23.66,24.37,4831650,19.7841374392994,20.0362591308047,17.5447035912228,18.0711930058368,6515746.38497684,0.0,1.0
2020-04-09,28.35,28.62,27.33,27.55,6512224,21.0224998652226,21.2227141496532,20.2661347907066,20.4292723557983,8782093.07093008,0.0,1.0
2020-04-13,26.85,28.3,26.73,27.86,4567257,19.9101982850521,20.9854231458835,19.8212141586384,20.6591480157002,6159197.84897708,0.0,1.0
2020-04-14,27.34,27.94,27.08,27.55,4657006,20.2735501345744,20.7184707666426,20.0807511940115,20.4292723557983,6280229.32317438,0.0,1.0
2020-04-15,25.5,26.29,24.87,25.59,4587397,18.9091268628986,19.4949390284551,18.441960199227,18.9758649577088,6186357.74925824,0.0,1.0
2020-04-16,24.74,25.95,24.6,25.71,3950054,18.3455607289455,19.2428173369497,18.2417459147963,19.0648490841225,5326865.57821104,0.0,1.0
2020-04-17,26.26,26.35,25.2,25.48,3721673,19.4726929968517,19.5394310916619,18.6866665468645,18.894296175163,5018881.20948659,0.0,1.0
2020-04-20,25.39,26.03,25.24,25.85,3040161,18.8275580803528,19.3021400878922,18.7163279223357,19.1686638982717,4099824.70698365,0.0,1.0
2020-04-21,24.49,25.09,24.05,24.25,5603737,18.1601771322505,18.6050977643187,17.8339020020671,17.9822088794232,7556948.2682129,0.0,1.0
2020-04-22,24.88,25.15,24.5,24.64,3011939,18.4493755430948,18.6495898275255,18.1675924761183,18.2714072902675,4061765.78415671,0.0,1.0
2020-04-23,24.32,25.22,24.27,24.61,4084800,18.0341162864978,18.7014972346001,17.9970395671588,18.2491612586641,5508577.98751015,0.0,1.0
2020-04-24,24.23,24.74,24.09,24.32,3914438,17.9673781916876,18.3455607289455,17.8635633775383,18.0341162864978,5278835.43876645,0.0,1.0
2020-04-27,25.32,25.46,24.35,24.46,2214476,18.7756506732781,18.8794654874274,18.0563623181012,18.137931100647,2986342.96598843,0.0,1.0
2020-04-28,26.51,26.82,25.96,26.25,3965765,19.6580765935467,19.8879522534486,19.2502326808176,19.4652776529838,5348052.72782957,0.0,1.0
2020-04-29,27.31,27.76,26.6,26.81,6025704,20.251304102971,20.5849945770222,19.724814688357,19.8805369095808,8125994.02997744,0.0,1.0
2020-04-30,26.14,26.8,25.75,26.8,5136921,19.383708870438,19.873121565713,19.0945104595937,19.873121565713,6927421.15750554,0.0,1.0
2020-05-01,25.15,25.7,24.84,25.57,3793362,18.6495898275255,19.0574337402547,18.4197141676236,18.9610342699732,5115557.77806929,0.0,1.0
2020-05-04,25.13,25.17,24.25,24.41,2918110,18.6347591397899,18.6644205152611,17.9822088794232,18.100854381308,3935232.20503653,0.0,1.0
2020-05-05,25.2,25.63,25.08,25.11,4555567,18.6866665468645,19.00552633318,18.5976824204509,18.6199284520543,6143433.23952889,0.0,1.0
2020-05-06,24.03,25.26,23.88,25.12,4678166,17.8190713143315,18.7311586100713,17.7078411563144,18.6273437959221,6308764.74968625,0.0,1.0
2020-05-07,23.45,24.93,23.26,24.04,5660800,17.6633490931076,18.7781361574061,17.5202345375558,18.1077574498212,7515322.22458303,0.37,1.0
2020-05-08,24.25,24.43,23.38,23.69,2662935,18.2659366954311,18.4015189059539,17.6106226779043,17.8441253738047,3535333.2723502,0.0,1.0
2020-05-11,23.74,24.4,23.4,23.91,2471425,17.8817870989499,18.3789218708668,17.6256873679624,18.0098369644436,3281083.1028989,0.0,1.0
2020-05-12,21.94,23.98,21.92,23.71,3841448,16.525964993722,18.0625633796469,16.5109003036639,17.8591900638628,5099936.32154113,0.0,1.0
2020-05-13,21.55,22.08,21.39,21.85,3934227,16.2322035375893,16.6314178241286,16.1116860171246,16.4581738884606,5223110.44545905,0.0,1.0
2020-05-14,22.23,22.3,20.56,21.19,4916370,16.7444029995643,16.7971294147676,15.486501379714,15.9610391165437,6527011.15129896,0.0,1.0
2020-05-15,21.94,22.46,21.52,22.1,4913993,16.525964993722,16.9176469352323,16.2096065025022,16.6464825141867,6523855.42756243,0.0,1.0
2020-05-18,24.06,24.38,22.52,22.96,5206092,18.1228221398793,18.3638571808087,16.9628410054066,17.2942641866845,6911648.33783632,0.0,1.0
2020-05-19,24.07,24.4,23.61,23.85,5176726,18.1303544849083,18.3789218708668,17.7838666135723,17.9646428942694,6872661.80723163,0.0,1.0
2020-05-20,23.94,24.14,23.57,23.91,4874411,18.0324339995308,18.1830809001116,17.7537372334562,18.0098369644436,6471306.05569034,0.0,1.0
2020-05-21,24.22,24.4,23.68,23.87,4238715,18.243339660344,18.3789218708668,17.8365930287756,17.9797075843275,5627351.08874601,0.0,1.0
2020-05-22,24.55,24.64,24.12,24.27,4307803,18.4919070463024,18.5596981515638,18.1680162100536,18.2810013854892,5719072.85631456,0.0,1.0
2020-05-26,25.54,26.0,25.06,26.0,3518646,19.2376092041778,19.5840970755138,18.8760566427837,19.5840970755138,4671381.86903619,0.0,1.0
2020-05-27,25.73,26.43,25.16,26.25,5209214,19.3807237597296,19.9079879117627,18.9513800930741,19.7724057012399,6915793.1293826,0.0,1.0
2020-05-28,25.59,26.0,25.22,26.0,4143374,19.275270929323,19.5840970755138,18.9965741632484,19.5840970755138,5500775.63364885,0.0,1.0
2020-05-29,24.64,25.2,24.35,25.19,21765827,18.5596981515638,18.9815094731903,18.3412601457216,18.9739771281612,28896481.6615195,0.0,1.0
2020-06-01,25.52,25.67,24.53,24.67,7466209,19.2225445141197,19.3355296895553,18.4768423562444,18.582295186651,9912197.29209329,0.0,1.0
2020-06-02,26.08,26.42,25.58,26.06,4471296,19.6443558357461,19.9004555667336,19.267738584294,19.6292911456881,5936127.43808105,0.0,1.0
2020-06-03,27.6,27.75,26.09,26.5,4577356,20.7892722801608,20.9022574555964,19.6518881807752,19.960714326966,6076933.5211681,0.0,1.0
2020-06-04,27.78,28.05,26.97,27.39,4782467,20.9248544906836,21.1282278064678,20.314734543331,20.6310930345509,6349240.48428399,0.0,1.0
2020-06-05,29.35,29.61,28.4,29.13,8262000,22.1074326602435,22.3032736309986,21.3918598824843,21.9417210696045,10968695.6295055,0.0,1.0
2020-06-08,29.82,30.51,29.44,29.84,4089238,22.4614528766085,22.9811846836125,22.1752237655048,22.4765175666666,5428904.25788041,0.0,1.0
2020-06-09,29.26,29.54,28.6,28.98,2914426,22.0396415549821,22.2505472157953,21.5425067830652,21.8287358941688,3869214.68515096,0.0,1.0
2020-06-10,28.16,29.05,27.91,29.0,5100543,21.2110836017872,21.8814623093721,21.0227749760612,21.8438005842269,6771520.66233419,0.0,1.0
2020-06-11,26.24,27.27,26.11,26.54,5280375,19.7648733562108,20.5407048942023,19.6669528708333,19.9908437070822,7010267.02791701,0.0,1.0
2020-06-12,27.48,27.62,26.42,27.5,4620643,20.6988841398123,20.8043369702189,19.9004555667336,20.7139488298704,6134401.67993285,0.0,1.0
2020-06-15,28.16,28.26,26.38,26.47,4838622,21.2110836017872,21.2864070520777,19.8703261866175,19.9381172918788,6423792.30019721,0.0,1.0
2020-06-16,28.55,29.71,28.34,29.5,4669252,21.50484505792,22.378597081289,21.34666581231,22.2204178356791,6198935.36740012,0.0,1.0
2020-06-17,27.97,28.94,27.91,28.8,3337701,21.0679690462354,21.7986065140527,21.0227749760612,21.693153683646,4431157.87597388,0.0,1.0
2020-06-18,28.0,28.3,27.43,27.52,2969035,21.0905660813225,21.3165364321939,20.661222414667,20.7290135199284,3941714.01940801,0.0,1.0
2020-06-19,26.32,28.52,26.32,28.52,18311598,19.8251321164432,21.4822480228328,19.8251321164432,21.4822480228328,24310620.3040259,0.0,1.0
2020-06-22,26.87,26.9,25.87,26.25,5048809,20.2394110930406,20.2620081281277,19.4861765901362,19.7724057012399,6702838.20049723,0.0,1.0
2020-06-23,26.97,27.14,26.76,27.14,5037652,20.314734543331,20.4427844088248,20.1565552977211,20.4427844088248,6688026.08029168,0.0,1.0
2020-06-24,25.99,26.49,25.13,26.47,3754548,19.5765647304847,19.9531819819369,18.928783057987,19.9381172918788,4984567.20386938,0.0,1.0
2020-06-25,26.59,26.62,25.54,25.74,3637519,20.0285054322274,20.0511024673145,19.2376092041778,19.3882561047586,4829198.5908428,0.0,1.0
2020-06-26,26.49,26.74,25.94,26.55,4784312,19.9531819819369,20.141490607663,19.5389030053395,19.9983760521112,6351689.92067186,0.0,1.0
2020-06-29,27.18,27.21,26.34,26.78,4466166,20.472913788941,20.4955108240281,19.8401968065013,20.1716199877792,5929316.81007577,0.0,1.0
2020-06-30,27.56,27.78,26.94,27.21,4826609,20.7591429000446,20.9248544906836,20.2921375082439,20.4955108240281,6407843.7477163,0.0,1.0
2020-07-01,28.82,28.89,27.28,27.5,5045118,21.7082183737041,21.7609447889074,20.5482372392314,20.7139488298704,6697938.00011374,0.0,1.0
2020-07-02,28.47,29.46,28.36,29.11,3439022,21.4445862976876,22.1902884555629,21.3617305023681,21.9266563795464,4565672.42570483,0.0,1.0
2020-07-06,27.69,29.22,27.67,29.17,3250887,20.8570633854222,22.0095121748659,20.8419986953641,21.9718504497207,4315902.93257278,0.0,1.0
2020-07-07,27.05,27.5,27.0,27.27,3290305,20.3749933035634,20.7139488298704,20.3373315784182,20.5407048942023,4368234.57676593,0.0,1.0
2020-07-08,26.85,27.08,26.48,27.0,4643953,20.2243464029825,20.3975903386505,19.9456496369079,20.3373315784182,6165348.2177111,0.0,1.0
2020-07-09,26.86,26.96,26.15,26.65,4368707,20.2318787480116,20.307202198302,19.6970822509494,20.0736995024016,5799929.48166183,0.0,1.0
2020-07-10,26.66,27.14,26.28,26.82,4376167,20.0812318474307,20.4427844088248,19.795002736327,20.2017493678954,5809833.43583711,0.0,1.0
2020-07-13,26.33,26.89,26.18,26.66,3235678,19.8326644614722,20.2544757830987,19.7196792860366,20.0812318474307,4295711.34556853,0.0,1.0
2020-07-14,26.18,26.62,26.0,26.41,3346952,19.7196792860366,20.0511024673145,19.5840970755138,19.8929232217046,4443439.57571589,0.0,1.0
2020-07-15,26.85,26.86,26.22,26.7,3894697,20.2243464029825,20.2318787480116,19.7498086661528,20.1113612275469,5170630.10919248,0.0,1.0
2020-07-16,26.24,26.89,26.23,26.71,2242300,19.7648733562108,20.2544757830987,19.7573410111818,20.1188935725759,2976894.96611478,0.0,1.0
2020-07-17,27.11,27.24,26.27,26.57,4183918,20.4201873737376,20.5181078591152,19.787470391298,20.0134407421693,5554602.1642229,0.0,1.0
2020-07-20,25.69,27.1,25.62,27.1,3873814,19.3505943796134,20.4126550287086,19.2978679644101,20.4126550287086,5142905.67554071,0.0,1.0
2020-07-21,25.87,26.13,25.79,25.89,3067053,19.4861765901362,19.6820175608914,19.4259178299039,19.5012412801943,4071843.4805812,0.0,1.0
2020-07-22,26.81,26.92,25.56,25.73,3038653,20.1942170228663,20.2770728181858,19.2526738942359,19.3807237597296,4034139.41910965,0.0,1.0
2020-07-23,26.58,26.91,26.23,26.65,2664167,20.0209730871983,20.2695404731568,19.7573410111818,20.0736995024016,3536968.8851577,0.0,1.0
2020-07-24,26.24,26.78,26.175,26.6,2203206,19.7648733562108,20.1716199877792,19.7159131135221,20.0360377772564,2924993.46684827,0.0,1.0
2020-07-27,26.46,26.475,25.64,26.2,4333461,19.9305849468498,19.9418834643934,19.3129326544682,19.7347439760947,5753136.61720318,0.0,1.0
2020-07-28,27.33,27.49,26.4,26.49,2672878,20.5858989643766,20.7064164848413,19.8853908766755,19.9531819819369,3548533.67668863,0.0,1.0
2020-07-29,27.9,27.905,27.43,27.55,2498950,21.0152426310321,21.0190088035466,20.661222414667,20.7516105550156,3317625.50754694,0.0,1.0
2020-07-30,27.78,28.05,27.24,27.43,2957549,20.9248544906836,21.1282278064678,20.5181078591152,20.661222414667,3926465.11623679,0.0,1.0
2020-07-31,27.29,27.67,26.665,27.67,5234199,20.5557695842604,20.8419986953641,20.0849980199452,20.8419986953641,6948963.41022298,0.0,1.0
2020-08-03,26.89,27.07,26.39,27.01,3465341,20.2544757830987,20.3900579936215,19.8778585316465,20.3448639234472,4600613.73534813,0.0,1.0
2020-08-04,27.31,27.46,26.55,26.79,4860518,20.5708342743185,20.6838194497542,19.9983760521112,20.1791523328082,6452861.60054865,0.0,1.0
2020-08-05,27.18,27.79,26.82,27.31,4399503,20.472913788941,20.9323868357126,20.2017493678954,20.5708342743185,5840814.4914181,0.0,1.0
2020-08-06,28.05,28.2,27.0,27.08,3727742,21.1282278064678,21.2412129819034,20.3373315784182,20.3975903386505,4948979.34922829,0.0,1.0
2020-08-07,28.61,28.695,27.89,27.89,2984111,21.5500391280942,21.6140640608411,21.0077102860031,21.0077102860031,3961729.03457509,0.0,1.0
2020-08-10,29.03,29.32,28.435,28.75,2336245,21.866397619314,22.0848356251563,21.4182230900859,21.6554919585008,3101617.08072551,0.0,1.0
2020-08-11,28.22,29.48,28.14,29.32,2578905,21.2562776719615,22.205353145621,21.1960189117292,22.0848356251563,3423774.38905954,0.0,1.0
2020-08-12,28.64,28.68,28.095,28.31,1919114,21.5726361631813,21.6027655432975,21.1621233590985,21.3240687772229,2547830.71221531,0.0,1.0
2020-08-13,27.43,28.48,27.38,28.22,2976361,20.9399191807417,21.7414837137267,20.9017494410757,21.5430010674637,3898848.9652379,0.37,1.0
2020-08-14,27.01,27.61,26.96,27.38,4753254,20.6192933675477,21.0773302435391,20.5811236278817,20.9017494410757,6226468.97987606,0.0,1.0
2020-08-17,27.5,27.58,26.865,27.16,2740193,20.993356816274,21.0544283997395,20.5086011225164,20.7338025865455,3589483.4808688,0.0,1.0
2020-08-18,27.68,27.835,27.19,27.39,3885067,21.1307678790714,21.2490940720359,20.7567044303451,20.9093833890089,5089197.66548142,0.0,1.0
2020-08-19,26.99,27.735,26.88,27.7,5924108,20.6040254716813,21.172754592704,20.5200520444162,21.1460357749378,7760215.35887534,0.0,1.0
2020-08-20,27.41,27.63,26.69,26.9,2929899,20.9246512848753,21.0925981394055,20.3750070336856,20.5353199402826,3837986.61667774,0.0,1.0
2020-08-21,27.45,27.72,26.97,27.6,2610959,20.955187076608,21.1613036708042,20.5887575758149,21.0696962956059,3420194.92777543,0.0,1.0
2020-08-24,27.94,27.99,27.0,27.17,2831985,21.3292505253344,21.3674202650003,20.6116594196145,20.7414365344787,3709725.32794888,0.0,1.0
2020-08-25,27.72,27.98,27.26,27.78,2697807,21.1613036708042,21.3597863170671,20.8101420658774,21.2071073584033,3533960.44040409,0.0,1.0
2020-08-26,27.3,27.855,27.155,27.6,2406847,20.8406778576102,21.2643619679023,20.7299856125789,21.0696962956059,3152820.82228465,0.0,1.0
2020-08-27,28.05,28.08,27.5,27.55,2081299,21.4132239525995,21.4361257963991,20.993356816274,21.03152655594,2726373.06176928,0.0,1.0
2020-08-28,28.46,28.49,27.525,28.01,2429480,21.7262158178603,21.7491176616599,21.012441686107,21.3826881608667,3182468.65352227,0.0,1.0
2020-08-31,27.64,28.45,27.58,28.45,5507044,21.1002320873387,21.7185818699271,21.0544283997395,21.7185818699271,7213887.29422257,0.0,1.0
2020-09-01,27.46,27.66,27.1,27.36,2660490,20.9628210245412,21.115499983205,20.6879988989464,20.8864815452093,3485077.47666557,0.0,1.0
2020-09-02,28.56,28.57,27.4775,27.88,3846531,21.8025552971922,21.8101892451254,20.9761804334243,21.2834468377352,5038717.8870794,0.0,1.0
2020-09-03,28.41,29.42,28.22,28.64,4530690,21.6880460781943,22.4590748194466,21.5430010674637,21.8636268806577,5934923.89475395,0.0,1.0
2020-09-04,28.35,28.75,27.852,28.48,3619622,21.6422423905952,21.9476003079228,21.2620717835223,21.7414837137267,4741481.12048651,0.0,1.0
2020-09-08,27.75,28.17,27.59,28.13,5278474,21.1842055146038,21.5048313277978,21.0620623476727,21.474295536065,6914474.72028264,0.0,1.0
2020-09-09,28.1,28.38,27.595,27.99,2757601,21.4513936922654,21.6651442343948,21.0658793216393,21.3674202650003,3612286.88502135,0.0,1.0
2020-09-10,27.93,28.32,27.82,27.95,2717602,21.3216165774012,21.6193405467956,21.2376431501361,21.3368844732676,3559890.6670355,0.0,1.0
2020-09-11,27.89,28.12,27.3912,28.12,2029414,21.2910807856684,21.4666615881318,20.9102994627609,21.4666615881318,2658406.91836082,0.0,1.0
2020-09-14,28.76,28.96,28.04,28.22,2168740,21.955234255856,22.1079132145198,21.4055900046663,21.5430010674637,2840915.36774943,0.0,1.0
2020-09-15,28.79,29.3019,28.57,28.71,2286459,21.9781360996556,22.3689178943556,21.8101892451254,21.9170645161901,2995119.98249167,0.0,1.0
2020-09-16,28.68,29.09,28.64,29.04,4169772,21.8941626723905,22.2071545376513,21.8636268806577,22.1689847979853,5462143.62017174,0.0,1.0
2020-09-17,28.1,28.795,27.9,28.37,3256195,21.4513936922654,21.9819530736222,21.2987147336016,21.6575102864616,4265414.21096529,0.0,1.0
2020-09-18,26.6,27.881,26.56,27.67,6861134,20.3063015022868,21.2842102325286,20.2757657105541,21.1231339311382,8987661.5088891,0.0,1.0
2020-09-21,26.29,26.92,26.05,26.37,6233886,20.0696491163579,20.5505878361489,19.8864343659614,20.1307206998235,8166005.39400668,0.0,1.0
2020-09-22,26.6,26.9,26.22,26.33,5138261,20.3063015022868,20.5353199402826,20.0162114808256,20.1001849080907,6730804.35571234,0.0,1.0
2020-09-23,25.58,26.71,25.535,26.42,3053490,19.5276388131014,20.3902749295519,19.4932860474021,20.1688904394894,3999883.18851923,0.0,1.0
2020-09-24,25.98,26.27,25.515,25.63,3593114,19.832996730429,20.0543812204916,19.4780181515357,19.5658085527674,4706757.27873126,0.0,1.0
2020-09-25,26.73,26.76,25.745,25.91,2185353,20.4055428254183,20.4284446692179,19.6535989539991,19.7795590948967,2862677.37103448,0.0,1.0
2020-09-28,27.33,27.6,27.02,27.5,2306048,20.8635797014098,21.0696962956059,20.6269273154809,20.993356816274,3020780.36185426,0.0,1.0
2020-09-29,27.05,27.265,26.71,27.15,2415355,20.6498291592804,20.813959039844,20.3902749295519,20.7261686386123,3163965.77647409,0.0,1.0
2020-09-30,27.15,27.6,26.755,27.28,4717544,20.7261686386123,21.0696962956059,20.4246276952513,20.8254099617438,6179691.0868219,0.0,1.0
2020-10-01,28.04,28.07,27.12,27.2,2717063,21.4055900046663,21.4284918484659,20.7032667948128,20.7643383782783,3559184.61034673,0.0,1.0
2020-10-02,28.5,28.68,27.29,27.51,4076786,21.7567516095931,21.8941626723905,20.833043909677,21.0009907642072,5340337.70688312,0.0,1.0
2020-10-05,28.28,28.77,27.78,28.59,3901442,21.5888047550629,21.9628682037892,21.2071073584033,21.8254571409918,5110647.90347531,0.0,1.0
2020-10-06,28.25,28.82,28.08,28.43,4040854,21.5659029112633,22.0010379434552,21.4361257963991,21.7033139740607,5293269.00754896,0.0,1.0
2020-10-07,28.34,28.54,27.96,28.32,3269188,21.634608442662,21.7872874013258,21.3445184212008,21.6193405467956,4282434.23797321,0.0,1.0
2020-10-08,29.04,29.05,28.28,28.36,3764505,22.1689847979853,22.1766187459185,21.5888047550629,21.6498763385284,4931268.89644198,0.0,1.0
2020-10-09,28.63,29.3,28.57,29.3,2258732,21.8559929327245,22.3674674442483,21.8101892451254,22.3674674442483,2958799.32607293,0.0,1.0
2020-10-12,28.51,28.72,28.2,28.58,2309836,21.7643855575262,21.9246984641232,21.5277331715973,21.8178231930586,3025742.40774868,0.0,1.0
2020-10-13,27.87,28.39,27.45,28.31,1962467,21.2758128898021,21.672778182328,20.955187076608,21.6117065988624,2570710.48581255,0.0,1.0
2020-10-14,27.51,27.9,27.44,27.69,1742175,21.0009907642072,21.2987147336016,20.9475531286749,21.1384018270046,2282141.5802765,0.0,1.0
2020-10-15,27.62,28.14,27.31,27.36,2362826,21.0849641914723,21.4819294839982,20.8483118055434,20.8864815452093,3095156.03286604,0.0,1.0
2020-10-16,27.03,27.49,26.82,27.14,3464665,20.634561263414,20.9857228683408,20.474248356817,20.7185346906791,4538497.0271234,0.0,1.0
2020-10-19,26.54,27.35,26.32,27.26,4397227,20.2604978146877,20.8788475972761,20.0925509601575,20.8101420658774,5760095.61302079,0.0,1.0
2020-10-20,27.09,27.22,26.65,26.83,3025767,20.6803649510132,20.7796062741447,20.3444712419528,20.4818823047502,3963567.77185328,0.0,1.0
2020-10-21,27.41,27.535,26.78,27.04,3579319,20.9246512848753,21.0200756340402,20.4437125650843,20.6421952113472,4688686.68128845,0.0,1.0
2020-10-22,28.47,28.565,27.34,27.39,3721117,21.7338497657935,21.8063722711588,20.8712136493429,20.9093833890089,4874433.29790276,0.0,1.0
2020-10-23,28.77,28.9921,28.61,28.61,3579287,21.9628682037892,22.1324181873854,21.8407250368581,21.8407250368581,4688644.76326611,0.0,1.0
2020-10-26,27.94,28.74,27.7182,28.6,3762163,21.3292505253344,21.9399663599896,21.1599295601762,21.833091088925,4928201.02118201,0.0,1.0
2020-10-27,27.35,28.235,27.35,27.98,3740270,20.8788475972761,21.5544519893635,20.8788475972761,21.3597863170671,4899522.544211,0.0,1.0
2020-10-28,26.58,27.23,26.47,26.82,6216743,20.2910336064205,20.7872402220779,20.2070601791554,20.474248356817,8143549.1234766,0.0,1.0
2020-10-29,27.52,27.665,26.41,26.5,4195874,21.0086247121404,21.1193169571716,20.1612564915562,20.2299620229549,5496335.62701857,0.0,1.0
2020-10-30,26.97,27.58,26.51,27.39,4627202,20.5887575758149,21.0544283997395,20.2375959708881,20.9093833890089,6061348.65012905,0.0,1.0
2020-11-02,28.25,28.25,27.18,27.32,5672229,21.5659029112633,21.5659029112633,20.7490704824119,20.8559457534766,7430269.43547588,0.0,1.0
2020-11-03,28.53,28.71,27.45,28.25,7188435,21.7796534533926,21.9170645161901,20.955187076608,21.5659029112633,9416405.59106573,0.0,1.0
2020-11-04,28.52,28.92,28.15,28.55,5318619,21.7720195054594,22.0773774227871,21.4895634319314,21.794921349259,6967062.18924542,0.0,1.0
2020-11-05,28.66,28.82,28.2,28.79,4298003,21.8788947765241,22.0010379434552,21.5277331715973,21.9781360996556,5630118.30525243,0.0,1.0
2020-11-06,28.08,28.89,27.93,28.73,4018094,21.4361257963991,22.0544755789875,21.3216165774012,21.9323324120564,5263454.81416018,0.0,1.0
2020-11-09,29.11,33.12,29.04,30.45,8114035,22.2224224335177,25.2836355547271,22.1689847979853,23.2453714565652,10628884.3872279,0.0,1.0
2020-11-10,29.36,29.74,28.72,29.0,5791212,22.6957272053755,22.989472993456,22.2009974570294,22.4174417219308,7491717.8366388,0.37,1.0
2020-11-11,29.08,29.48,28.59,29.48,3549349,22.4792829404741,22.7884890331904,22.1005054768966,22.7884890331904,4591564.11676106,0.0,1.0
2020-11-12,28.58,28.99,28.09,28.99,2936796,22.0927753245787,22.4097115696129,21.7139978610013,22.4097115696129,3799143.7674479,0.0,1.0
2020-11-13,29.71,29.75,28.74,28.79,4638537,22.9662825365022,22.9972031457739,22.2164577616652,22.2551085232548,6000576.4559835,0.0,1.0
2020-11-16,30.73,30.96,30.05,30.6,4666284,23.7547580729288,23.9325515762406,23.2291077153111,23.654266092796,6036470.9621444,0.0,1.0
2020-11-17,30.81,31.02,30.05,30.43,5165019,23.816599291472,23.9789324901481,23.2291077153111,23.5228535033916,6681652.29815078,0.0,1.0
2020-11-18,30.35,31.32,30.34,30.82,3959675,23.4610122848483,24.2108370596853,23.4532821325304,23.8243294437899,5122376.42565887,0.0,1.0
2020-11-19,30.6,30.63,29.9,30.16,3510927,23.654266092796,23.6774565497497,23.1131554305425,23.3141393908081,4541860.05089034,0.0,1.0
2020-11-20,30.57,30.68,29.99,30.68,5723101,23.6310756358423,23.7161073113392,23.1827268014036,23.7161073113392,7403607.02433019,0.0,1.0
2020-11-23,30.51,30.95,30.39,30.6,2682000,23.5846947219348,23.9248214239227,23.4919328941199,23.654266092796,3469530.59875295,0.0,1.0
2020-11-24,30.77,31.51,30.73,31.0,3268822,23.7856786822004,24.3577099537255,23.7547580729288,23.9634721855123,4228664.41121432,0.0,1.0
2020-11-25,30.51,30.81,30.14,30.64,3905459,23.5846947219348,23.816599291472,23.2986790861723,23.6851867020676,5052240.67959549,0.0,1.0
2020-11-27,29.88,30.665,29.82,30.57,2089249,23.0976951259067,23.7045120828624,23.0513142119992,23.6310756358423,2702726.82099701,0.0,1.0
2020-11-30,28.86,29.93,28.785,29.78,7254563,22.3092195894801,23.1363458874962,22.2512434470958,23.0203936027276,9384760.74164095,0.0,1.0
2020-12-01,29.66,29.74,29.2419,29.25,3952664,22.9276317749127,22.989472993456,22.604434106501,22.6106955298785,5113306.74667756,0.0,1.0
2020-12-02,29.5,29.67,29.16,29.48,3195188,22.8039493378262,22.9353619272306,22.5411241590174,22.7884890331904,4133408.84965258,0.0,1.0
2020-12-03,30.07,30.3,29.42,29.5,3445920,23.2445680199469,23.4223615232588,22.7421081192829,22.8039493378262,4457764.68339104,0.0,1.0
2020-12-04,30.59,30.69,29.96,30.26,3376090,23.6465359404781,23.7238374636571,23.1595363444499,23.3914409139871,4367430.11153759,0.0,1.0
2020-12-07,30.74,31.125,30.43,30.54,2883388,23.7624882252467,24.0600990894861,23.5228535033916,23.6078851788885,3730053.27892508,0.0,1.0
2020-12-08,30.88,31.135,30.69,30.69,3302774,23.8707103576974,24.067829241804,23.7238374636571,23.7238374636571,4272585.92608712,0.0,1.0
2020-12-09,30.49,30.91,30.15,30.91,4813211,23.569234417299,23.8939008146511,23.3064092384902,23.8939008146511,6226540.95553851,0.0,1.0
2020-12-10,29.54,30.46,29.45,30.12,5650891,22.8348699470978,23.5460439603453,22.7652985762367,23.2832187815364,7310193.59982016,0.0,1.0
2020-12-11,29.33,29.75,29.12,29.27,4408401,22.6725367484218,22.9972031457739,22.5102035497457,22.6261558345143,5702864.34044485,0.0,1.0
2020-12-14,28.88,29.54,28.85,29.22,3270627,22.3246798941159,22.8348699470978,22.3014894371622,22.5875050729248,4230999.42341819,0.0,1.0
2020-12-15,29.95,29.95,28.96,29.2,2893363,23.151806192132,23.151806192132,22.3865211126592,22.572044768289,3742957.29373588,0.0,1.0
2020-12-16,30.38,30.44,29.82,30.0,4308806,23.484202741802,23.5305836557095,23.0513142119992,23.1904569537216,5574024.70585023,0.0,1.0
2020-12-17,30.49,30.63,29.915,30.63,3611266,23.569234417299,23.6774565497497,23.1247506590193,23.6774565497497,4671662.15034905,0.0,1.0
2020-12-18,29.83,30.6,29.52,30.55,6631930,23.0590443643171,23.654266092796,22.819409642462,23.6156153312064,8579300.54578213,0.0,1.0
2020-12-21,29.38,29.63,29.0,29.3,3172046,22.7111875100113,22.904441317959,22.4174417219308,22.649346291468,4103471.53529153,0.0,1.0
2020-12-22,29.67,29.74,29.27,29.46,2492812,22.9353619272306,22.989472993456,22.6261558345143,22.7730287285546,3224790.27253488,0.0,1.0
2020-12-23,29.52,29.99,29.49,29.8,2798226,22.819409642462,23.1827268014036,22.7962191855083,23.0358539073634,3619884.68651233,0.0,1.0
2020-12-24,29.76,29.83,29.35,29.57,497979,23.0049332980918,23.0590443643171,22.6879970530576,22.8580604040515,644203.347515434,0.0,1.0
2020-12-28,29.92,29.93,29.55,29.82,1402347,23.1286157351783,23.1363458874962,22.8426000994157,23.0513142119992,1814125.96068956,0.0,1.0
2020-12-29,29.76,30.14,29.57,30.04,1643251,23.0049332980918,23.2986790861723,22.8580604040515,23.2213775629932,2125767.944046,0.0,1.0
2020-12-30,29.86,30.27,29.7,29.85,1639640,23.0822348212709,23.399171066305,22.9585523841843,23.0745046689529,2121096.62600271,0.0,1.0
2020-12-31,30.23,30.27,29.49,29.86,1754066,23.3682504570334,23.399171066305,22.7962191855083,23.0822348212709,2269122.16973609,0.0,1.0
2021-01-04,28.89,30.32,28.88,30.17,3498390,22.3324100464339,23.4378218278946,22.3246798941159,23.321869543126,4525641.74174918,0.0,1.0
2021-01-05,29.09,29.34,28.93,29.01,2522116,22.487013092792,22.6802669007397,22.3633306557055,22.4251718742487,3262698.9692783,0.0,1.0
2021-01-06,29.2,29.41,28.85,29.2,4370529,22.572044768289,22.734377966965,22.3014894371622,22.572044768289,5653871.77413762,0.0,1.0
2021-01-07,28.42,29.06,28.16,28.99,4670184,21.9690928874922,22.4638226358383,21.7681089272266,22.4097115696129,6041516.14086743,0.0,1.0
2021-01-08,28.59,28.61,28.18,28.51,2600509,22.1005054768966,22.1159657815325,21.7835692318624,22.0386642583534,3364110.94251769,0.0,1.0
2021-01-11,28.47,28.77,28.305,28.59,3582432,22.0077436490818,22.239648218619,21.8801961358363,22.1005054768966,4634361.46232352,0.0,1.0
2021-01-12,28.61,28.69,28.145,28.36,3114908,22.1159657815325,22.1778070000757,21.7565136987498,21.9227119735848,4029555.78609259,0.0,1.0
2021-01-13,29.44,29.45,28.64,28.65,2144537,22.7575684239188,22.7652985762367,22.1391562384862,22.1468863908041,2774249.34439144,0.0,1.0
2021-01-14,29.85,30.11,29.34,29.51,3700613,23.0745046689529,23.2754886292185,22.6802669007397,22.8116794901441,4787244.60762228,0.0,1.0
2021-01-15,29.96,30.0,29.48,29.76,2729062,23.1595363444499,23.1904569537216,22.7884890331904,23.0049332980918,3530411.67594852,0.0,1.0
2021-01-19,29.15,29.99,28.96,29.95,3919352,22.5333940066994,23.1827268014036,22.3865211126592,23.151806192132,5070213.15856957,0.0,1.0
2021-01-20,30.16,30.31,29.06,29.2,3568021,23.3141393908081,23.4300916755767,22.4638226358383,22.572044768289,4615718.88012419,0.0,1.0
2021-01-21,29.93,29.98,29.555,29.9,2933006,23.1363458874962,23.1749966490857,22.8464651755747,23.1131554305425,3794240.88863758,0.0,1.0
2021-01-22,30.18,30.26,29.71,29.8,2603016,23.3295996954439,23.3914409139871,22.9662825365022,23.0358539073634,3367354.08689168,0.0,1.0
2021-01-25,30.39,30.86,29.9525,30.14,3401997,23.4919328941199,23.8552500530616,23.1537387302115,23.2986790861723,4400944.32824972,0.0,1.0
2021-01-26,30.13,30.7,29.9,30.42,2240262,23.2909489338543,23.7315676159751,23.1131554305425,23.5151233510737,2898082.60933016,0.0,1.0
2021-01-27,29.17,30.2,29.05,29.89,3108069,22.5488543113353,23.3450600000797,22.4560924835204,23.1054252782246,4020708.61242933,0.0,1.0
2021-01-28,30.01,30.41,29.13,29.18,3633322,23.1981871060395,23.5073931987557,22.5179337020636,22.5565844636532,4700194.57648107,0.0,1.0
2021-01-29,29.65,30.245,29.15,29.86,3618203,22.9199016225948,23.3798456855103,22.5333940066994,23.0822348212709,4680636.10029818,0.0,1.0
2021-02-01,30.38,30.39,29.42,29.82,2470723,23.484202741802,23.4919328941199,22.7421081192829,23.0513142119992,3196215.15642904,0.0,1.0
2021-02-02,30.34,30.95,30.28,30.56,2341249,23.4532821325304,23.9248214239227,23.406901218623,23.6233454835244,3028722.98463823,0.0,1.0
2021-02-03,30.55,30.65,29.74,30.08,2649222,23.6156153312064,23.6929168543855,22.989472993456,23.2522981722648,3427127.81203934,0.0,1.0
2021-02-04,30.69,31.175,30.4325,30.65,4153838,23.7238374636571,24.0987498510756,23.524786041471,23.6929168543855,5373552.58883772,0.0,1.0
2021-02-05,30.5,30.9,30.39,30.65,2739967,23.5769645696169,23.8861706623332,23.4919328941199,23.6929168543855,3544518.77183942,0.0,1.0
2021-02-08,30.26,30.62,30.155,30.55,2897724,23.3914409139871,23.6697263974318,23.3102743146491,23.6156153312064,3748598.83845668,0.0,1.0
2021-02-09,29.92,30.48,29.69,30.39,3736646,23.1286157351783,23.5615042649811,22.9508222318664,23.4919328941199,4833858.17811626,0.0,1.0
2021-02-10,30.64,31.07,30.0,30.12,5794130,23.6851867020676,24.0175832517376,23.1904569537216,23.2832187815364,7495492.66523208,0.0,1.0
2021-02-11,31.2,31.25,30.29,30.825,3555304,24.1180752318704,24.15672599346,23.4146313709409,23.8281945199489,4599267.71658045,0.0,1.0
2021-02-12,30.94,31.24,30.73,31.06,2556001,23.9170912716048,24.148995841142,23.7547580729288,24.0098530994197,3306533.81056791,0.0,1.0
2021-02-16,30.15,31.0,30.05,30.96,4469991,23.3064092384902,23.9634721855123,23.2291077153111,23.9325515762406,5782539.35520144,0.0,1.0
2021-02-17,30.3,30.5,29.83,30.15,2629648,23.4223615232588,23.5769645696169,23.0590443643171,23.3064092384902,3401806.18939205,0.0,1.0
2021-02-18,30.23,30.37,29.9,30.11,2970275,23.3682504570334,23.4764725894841,23.1131554305425,23.2754886292185,3842453.39269609,0.0,1.0
2021-02-19,29.78,30.17,29.75,30.05,4436956,23.2522981722648,23.5568111436276,23.2288740975446,23.4631148447467,5682558.71746935,0.3,1.0
2021-02-22,30.18,30.345,29.6,29.7,5271914,23.5646191685343,23.6934515794955,23.1117537239435,23.1898339730109,6751917.49894494,0.0,1.0
2021-02-23,30.72,30.775,30.13,30.47,3501586,23.9862525134982,24.0291966504852,23.5255790440006,23.7910518908297,4484598.91179191,0.0,1.0
2021-02-24,31.3,31.38,30.59,30.64,3676894,24.4391179580889,24.5015821573428,23.8847481897106,23.9237883142443,4709121.7611603,0.0,1.0
2021-02-25,29.78,31.37,29.6101,31.22,3614524,23.2522981722648,24.4937741324361,23.1196398290993,24.376653758835,4629242.4053117,0.0,1.0
2021-02-26,29.09,30.16,29.04,29.96,5301187,22.7135444536999,23.5490031187208,22.6745043291662,23.3928426205861,6789408.41418874,0.0,1.0
2021-03-01,29.58,29.99,29.26,29.47,5272906,23.0961376741301,23.4162666953063,22.8462808771145,23.0102494001559,6753187.98669547,0.0,1.0
2021-03-02,29.77,30.0,29.09,29.53,5302189,23.2444901473581,23.424074720213,22.7135444536999,23.0570975495964,6790691.70927547,0.0,1.0
2021-03-03,29.26,29.825,29.14,29.77,3472969,22.8462808771145,23.2874342843451,22.7525845782336,23.2444901473581,4447948.1578025,0.0,1.0
2021-03-04,29.49,29.79,29.04,29.28,5499797,23.0258654499694,23.2601061971715,22.6745043291662,22.8618969269279,7043774.91835885,0.0,1.0
2021-03-05,29.81,29.915,28.86,29.59,3377660,23.275722246985,23.3577065085058,22.5339598808449,23.1039456990368,4325882.71726101,0.0,1.0
2021-03-08,30.24,30.69,29.615,29.99,3288481,23.6114673179747,23.9628284387779,23.1234657613036,23.4162666953063,4211668.17380708,0.0,1.0
2021-03-09,30.23,30.87,30.21,30.34,2957290,23.603659293068,24.1033728870992,23.5880432432545,23.6895475670421,3787500.72562922,0.0,1.0
2021-03-10,30.77,30.97,30.18,30.41,3165465,24.0252926380318,24.1814531361666,23.5646191685343,23.7442037413893,4054117.44686991,0.0,1.0
2021-03-11,31.13,31.51,30.7,30.79,4650486,24.3063815346744,24.6030864811304,23.9706364636847,24.0409086878453,5956033.76724249,0.0,1.0
2021-03-12,31.76,31.82,31.035,31.13,4961218,24.7982871037989,24.8451352532393,24.2322052980604,24.3063815346744,6353998.68629885,0.0,1.0
2021-03-15,32.07,32.35,31.56,31.87,5069294,25.0403358759077,25.2589605732964,24.6421266056641,24.884175377773,6492415.25296061,0.0,1.0
2021-03-16,32.13,32.295,31.77,32.15,3157568,25.0871840253482,25.2160164363093,24.8060951287056,25.1028000751616,4044003.49347666,0.0,1.0
2021-03-17,32.49,32.655,31.7,31.87,4673021,25.3682729219907,25.4971053329519,24.7514389543584,24.884175377773,5984895.09935806,0.0,1.0
2021-03-18,32.08,32.34,31.9,32.3,2807663,25.0481439008145,25.2511525483897,24.9075994524932,25.2199204487627,3595868.39634338,0.0,1.0
2021-03-19,31.93,32.435,31.82,32.1,5583383,24.9310235272134,25.3253287850037,24.8451352532393,25.063759950628,7150826.31867888,0.0,1.0
2021-03-22,31.64,31.93,31.54,31.93,2647248,24.704590804918,24.9310235272134,24.6265105558506,24.9310235272134,3390419.51277031,0.0,1.0
2021-03-23,31.74,31.865,31.42,31.65,4780482,24.7826710539854,24.8802713653196,24.5328142569698,24.7123988298248,6122524.0148438,0.0,1.0
2021-03-24,31.34,32.11,31.34,31.69,3162232,24.4703500577159,25.0715679755347,24.4703500577159,24.7436309294517,4049976.83507804,0.0,1.0
2021-03-25,31.47,31.64,30.61,31.31,3385264,24.5718543815035,24.704590804918,23.900364239524,24.4469259829957,4335621.41570373,0.0,1.0
2021-03-26,32.06,32.09,31.45,31.7,2718296,25.032527851001,25.0559519257212,24.55623833169,24.7514389543584,3481413.07496898,0.0,1.0
2021-03-29,31.72,32.04,31.27,32.0,2440458,24.7670550041719,25.0169118011875,24.4156938833687,24.9856797015606,3125576.60759264,0.0,1.0
2021-03-30,31.98,32.31,31.73,31.76,3174869,24.9700636517471,25.2277284736694,24.7748630290787,24.7982871037989,4066161.46582774,0.0,1.0
2021-03-31,31.74,32.23,31.6,31.88,4009750,24.7826710539854,25.1652642744155,24.6733587052911,24.8919834026797,5135421.63081462,0.0,1.0
2021-04-01,32.71,32.78,31.66,32.04,3129620,25.540049469939,25.5947056442861,24.7202068547315,25.0169118011875,4008209.5502787,0.0,1.0
2021-04-05,32.28,32.75,32.0,32.74,3518822,25.2043043989492,25.5712815695659,24.9856797015606,25.5634735446592,4506673.63645773,0.0,1.0
2021-04-06,32.57,32.585,32.14,32.19,3683320,25.4307371212446,25.4424491586047,25.0949920502549,25.1340321747886,4717351.75539925,0.0,1.0
2021-04-07,32.63,32.82,32.45,32.65,4155175,25.4775852706851,25.6259377439131,25.3370408223638,25.4932013204985,5321672.31743129,0.0,1.0
2021-04-08,32.63,32.9,32.49,32.6,4138859,25.4775852706851,25.688401943167,25.3682729219907,25.4541611959648,5300775.86769543,0.0,1.0
2021-04-09,32.39,32.75,32.315,32.72,3035953,25.2901926729233,25.5712815695659,25.2316324861228,25.5478574948457,3888247.07434044,0.0,1.0
2021-04-12,32.84,32.86,32.21,32.54,3034659,25.6415537937265,25.65716984354,25.1496482246021,25.4073130465244,3886589.8050368,0.0,1.0
2021-04-13,33.04,33.0699,32.63,32.82,2458890,25.7977142918613,25.8210602863324,25.4775852706851,25.6259377439131,3149183.08966738,0.0,1.0
2021-04-14,32.51,33.07,32.49,33.0,2091109,25.3838889718042,25.8211383665815,25.3682729219907,25.7664821922343,2678153.5983518,0.0,1.0
2021-04-15,33.15,33.165,32.52,32.64,1954311,25.8836025658354,25.8953146031955,25.3916969967109,25.4853932955918,2502951.8006706,0.0,1.0
2021-04-16,33.25,33.32,33.02,33.3,3653761,25.9616828149028,26.01633898925,25.7820982420478,26.0007229394365,4679494.55034026,0.0,1.0
2021-04-19,33.35,33.39,33.0,33.34,2388746,26.0397630639702,26.0709951635971,25.7664821922343,26.0319550390634,3059347.31066074,0.0,1.0
2021-04-20,34.05,34.16,33.27,33.27,3483457,26.5863248074418,26.6722130814159,25.9772988647163,25.9772988647163,4461380.49200389,0.0,1.0
2021-04-21,34.32,34.44,33.85,34.11,2745280,26.7971414799237,26.8908377788046,26.430164309307,26.6331729568822,3515972.39095773,0.0,1.0
2021-04-22,34.04,34.49,34.005,34.29,2097039,26.5785167825351,26.9298779033383,26.5511886953615,26.7737174052035,2685748.34871547,0.0,1.0
2021-04-23,33.99,34.19,33.85,34.15,1573903,26.5394766580014,26.6956371561361,26.430164309307,26.6644050565092,2015750.48594152,0.0,1.0
2021-04-26,34.17,34.41,33.98,34.16,1790580,26.6800211063227,26.8674137040844,26.5316686330946,26.6722130814159,2293256.00441525,0.0,1.0
2021-04-27,33.92,34.2,33.89,34.19,1688442,26.4848204836542,26.7034451810429,26.461396408934,26.6956371561361,2162444.43398614,0.0,1.0
2021-04-28,33.58,34.025,33.56,33.92,2680370,26.2193476368251,26.566804745175,26.2037315870117,26.4848204836542,3432839.97171559,0.0,1.0
2021-04-29,33.87,34.26,33.7,33.82,2208974,26.4457803591205,26.7502933304833,26.313043935706,26.4067402345868,2829107.26641489,0.0,1.0
2021-04-30,34.34,34.4,33.75,33.8,2900156,26.8127575297372,26.8596056791776,26.3520840602397,26.3911241847734,3714327.29101236,0.0,1.0
2021-05-03,34.15,34.58,34.025,34.48,3724685,26.6644050565092,27.0001501274989,26.566804745175,26.9220698784315,4770329.30157011,0.0,1.0
2021-05-04,34.03,34.505,33.88,34.24,2677598,26.5707087576283,26.9415899406984,26.4535883840273,26.7346772806698,3429289.77812232,0.0,1.0
2021-05-05,33.09,34.23,32.89,33.89,2627400,25.836754416395,26.7268692557631,25.6805939182602,26.461396408934,3364999.51189035,0.0,1.0
2021-05-06,33.55,33.6,32.96,33.12,2863555,26.1959235621049,26.2349636866386,25.7352500926074,25.8601784911152,3667451.15980482,0.0,1.0
2021-05-07,33.52,33.545,33.13,33.23,2204626,26.4067402345868,26.4264349990816,26.0995019084684,26.1782809664475,2798492.46304203,0.3,1.0
2021-05-10,33.51,34.195,33.495,33.74,2769443,26.3988623287889,26.9384988759456,26.3870454700921,26.5800541621408,3515455.84707997,0.0,1.0
2021-05-11,32.83,33.37,32.53,33.24,2388036,25.8631647345312,26.2885716476182,25.626827560594,26.1861588722454,3031308.14363663,0.0,1.0
2021-05-12,32.11,33.065,32.03,32.9,4211941,25.2959555170818,26.048295520782,25.2329322706986,25.9183100751166,5346523.69303353,0.0,1.0
2021-05-13,32.57,32.9,32.04,32.14,4177943,25.6583391837856,25.9183100751166,25.2408101764965,25.3195892344756,5303367.55373438,0.0,1.0
2021-05-14,33.08,33.23,32.65,32.68,3427047,26.0601123794789,26.1782809664475,25.7213624301689,25.7449961475626,4350200.53287533,0.0,1.0
2021-05-17,33.32,33.515,33.05,33.44,2527389,26.2491821186287,26.4028012816879,26.0364786620852,26.3437169882036,3208199.0630952,0.0,1.0
2021-05-18,33.4,33.625,32.95,33.22,1810198,26.3122053650119,26.4894582454649,25.9576996041061,26.1704030606496,2297816.25528038,0.0,1.0
2021-05-19,33.25,33.26,32.62,33.1,1907131,26.1940367780433,26.2019146838412,25.6977287127751,26.0758681910747,2420860.37701352,0.0,1.0
2021-05-20,33.18,33.31,32.935,32.98,3484400,26.138891437458,26.2413042128308,25.9458827454092,25.9813333214998,4423002.87587266,0.0,1.0
2021-05-21,32.94,33.4,32.74,33.17,2341236,25.9498216983082,26.3122053650119,25.79226358235,26.1310135316601,2971901.49268069,0.0,1.0
2021-05-24,33.45,33.54,33.09,33.21,2751272,26.3515948940015,26.4224960461827,26.0679902852768,26.1625251548517,3492390.07241073,0.0,1.0
2021-05-25,33.55,33.685,33.175,33.39,2384519,26.4303739519806,26.5367256802523,26.134952484559,26.304327459214,3026843.75920474,0.0,1.0
2021-05-26,33.27,33.58,33.2535,33.54,1967960,26.2097925896391,26.4540076693743,26.1967940450726,26.4224960461827,2498075.06015451,0.0,1.0
2021-05-27,32.94,33.4,32.9,33.4,6055842,25.9498216983082,26.3122053650119,25.9183100751166,26.3122053650119,7687121.62261235,0.0,1.0
2021-05-28,33.38,33.54,32.86,33.15,2217715,26.2964495534161,26.4224960461827,25.8867984519249,26.1152577200642,2815107.28471644,0.0,1.0
2021-06-01,34.07,34.1,33.335,33.51,2489130,26.8400250534718,26.8636587708655,26.2609989773255,26.3988623287889,3159634.12593873,0.0,1.0
2021-06-02,34.18,34.61,33.94,34.26,8707589,26.9266820172487,27.2654319665588,26.737612278099,26.989705263632,11053177.3587755,0.0,1.0
2021-06-03,33.86,34.21,33.77,34.19,5770635,26.6745890317157,26.9503157346425,26.6036878795345,26.9345599230467,7325087.59057842,0.0,1.0
2021-06-04,33.69,33.89,33.44,33.89,5742842,26.5406646331513,26.6982227491094,26.3437169882036,26.6982227491094,7289807.91002247,0.0,1.0
2021-06-07,34.09,34.31,33.77,33.89,6474889,26.8557808650676,27.0290947926215,26.6036878795345,26.6982227491094,8219048.52139716,0.0,1.0
2021-06-08,34.27,34.54,33.98,34.02,4006805,26.9975831694299,27.2102866259734,26.7691239012906,26.8006355244822,5086129.61716823,0.0,1.0
2021-06-09,34.61,34.82,34.355,34.49,2395287,27.2654319665588,27.4308679883148,27.0645453687121,27.1708970969839,3040512.36641614,0.0,1.0
2021-06-10,34.94,34.98,34.455,34.63,2078585,27.5254028578897,27.5569144810814,27.1433244266912,27.2811877781546,2638499.43541092,0.0,1.0
2021-06-11,34.78,35.04,34.61,34.95,3115695,27.3993563651232,27.6041819158688,27.2654319665588,27.5332807636876,3954978.74679775,0.0,1.0
2021-06-14,35.3,35.31,34.685,34.82,2200618,27.8090074666144,27.8168853724123,27.3245162600431,27.4308679883148,2793404.81652427,0.0,1.0
2021-06-15,34.77,35.28,34.74,35.28,2088020,27.3914784593253,27.7932516550186,27.3678447419316,27.7932516550186,2650475.96856838,0.0,1.0
2021-06-16,34.23,34.945,34.21,34.82,3790107,26.9660715462383,27.5293418107887,26.9503157346425,27.4308679883148,4811059.0520219,0.0,1.0
2021-06-17,34.15,34.36,33.915,34.18,2804971,26.903048299855,27.0684843216111,26.7179175136042,26.9266820172487,3560554.12689113,0.0,1.0
2021-06-18,33.09,34.16,33.06,33.98,8374711,26.0679902852768,26.9109262056529,26.0443565678831,26.7691239012906,10630631.0520039,0.0,1.0
2021-06-21,33.84,34.0,33.11,33.28,2653171,26.6588332201199,26.7848797128864,26.0837460968726,26.2176704954371,3367863.32314945,0.0,1.0
2021-06-22,33.68,33.98,33.65,33.84,2845103,26.5327867273534,26.7691239012906,26.5091530099596,26.6588332201199,3611496.59945871,0.0,1.0
2021-06-23,33.84,33.98,33.45,33.57,3166706,26.6588332201199,26.7691239012906,26.3515948940015,26.4461297635764,4019730.72696683,0.0,1.0
2021-06-24,33.86,33.93,33.565,33.93,1819362,26.6745890317157,26.7297343723011,26.4421908106774,26.7297343723011,2309448.78838636,0.0,1.0
2021-06-25,33.99,34.0,33.72,33.8,2351700,26.7770018070885,26.7848797128864,26.564298350545,26.6273215969283,2985184.21053546,0.0,1.0
2021-06-28,33.55,34.0,33.32,34.0,2055276,26.4303739519806,26.7848797128864,26.2491821186287,26.7848797128864,2608911.62286536,0.0,1.0
2021-06-29,33.68,33.77,33.46,33.53,2837433,26.5327867273534,26.6036878795345,26.3594727997994,26.4146181403847,3601760.50944093,0.0,1.0
2021-06-30,33.29,33.905,33.23,33.69,2480704,26.225548401235,26.7100396078063,26.1782809664475,26.5406646331513,3148938.3900209,0.0,1.0
2021-07-01,33.31,33.71,33.055,33.33,2781924,26.2413042128308,26.5564204447471,26.0404176149841,26.2570600244266,3531298.89004109,0.0,1.0
2021-07-02,33.41,33.73,33.18,33.46,2755542,26.3200832708098,26.5721762563429,26.138891437458,26.3594727997994,3497810.29462402,0.0,1.0
2021-07-06,33.97,34.11,33.05,33.33,4574278,26.7612459954927,26.8715366766634,26.0364786620852,26.2570600244266,5806464.45558519,0.0,1.0
2021-07-07,34.34,34.5,33.67,33.89,4532070,27.0527285100153,27.1787750027818,26.5249088215555,26.6982227491094,5752886.76491109,0.0,1.0
2021-07-08,34.18,34.41,33.925,34.16,3521486,26.9266820172487,27.1078738506006,26.7257954194021,26.9109262056529,4470078.8386366,0.0,1.0
2021-07-09,34.76,34.765,34.14,34.4,1930070,27.3836005535274,27.3875395064264,26.8951703940571,27.0999959448027,2449978.52159211,0.0,1.0
2021-07-12,34.99,35.09,34.42,34.66,2133053,27.5647923868793,27.6435714448584,27.1157517563985,27.3048214955483,2707639.63763885,0.0,1.0
2021-07-13,34.48,34.9,34.27,34.85,2288085,27.163019191186,27.4938912346981,26.9975831694299,27.4545017057086,2904433.05454055,0.0,1.0
2021-07-14,34.97,35.165,34.39,34.48,2834882,27.5490365752835,27.7026557383427,27.0921180390048,27.163019191186,3598522.33921468,0.0,1.0
2021-07-15,35.28,35.3,34.79,34.92,2252005,27.7932516550186,27.8090074666144,27.4072342709211,27.5096470462939,2858634.08089761,0.0,1.0
2021-07-16,35.56,35.79,35.41,35.5,3150475,28.01383301736,28.1950248507119,27.8956644303914,27.9665655825726,3999127.53569193,0.0,1.0
2021-07-19,34.94,35.31,34.535,35.21,3956142,27.5254028578897,27.8168853724123,27.2063476730745,27.7381063144332,5021819.37876267,0.0,1.0
2021-07-20,36.0,36.16,34.98,35.22,3295810,28.360460872468,28.4865073652345,27.5569144810814,27.7459842202312,4183611.84374064,0.0,1.0
2021-07-21,36.13,36.37,35.8,36.01,2733472,28.4628736478408,28.6519433869905,28.2029027565098,28.3683387782659,3469795.23508133,0.0,1.0
2021-07-22,36.06,36.115,35.71,36.01,2978471,28.4077283072554,28.4510567891439,28.1320016043286,28.3683387782659,3780790.32220851,0.0,1.0
2021-07-23,36.27,36.47,36.03,36.4,2743663,28.5731643290115,28.7307224449696,28.3840945898617,28.6755771043843,3482731.41413885,0.0,1.0
2021-07-26,36.39,36.46,35.94,36.17,3731342,28.6676991985864,28.7228445391717,28.3131934376805,28.4943852710324,4736464.35451281,0.0,1.0
2021-07-27,36.97,37.12,36.11,36.39,3141965,29.124617734865,29.2427863218336,28.4471178362449,28.6676991985864,3988325.17245186,0.0,1.0
2021-07-28,36.84,37.07,36.67,36.96,2993060,29.0222049594922,29.2033967928441,28.8882805609278,29.1167398290671,3799309.20320843,0.0,1.0
2021-07-29,37.14,37.21,36.86,36.92,3489899,29.2585421334294,29.3136874740148,29.037960771088,29.0852282058755,4429983.15735999,0.0,1.0
2021-07-30,36.97,37.69,36.86,37.26,4661191,29.124617734865,29.6918269523144,29.037960771088,29.3530770030043,5916789.46102393,0.0,1.0
2021-08-02,36.66,37.32,36.62,37.12,2794073,28.8804026551299,29.4003444377918,28.8488910319382,29.2427863218336,3546720.50120484,0.0,1.0
2021-08-03,36.74,36.81,36.36,36.78,2718928,28.9434259015131,28.9985712420985,28.6440654811926,28.9749375247048,3451333.47586119,0.0,1.0
2021-08-04,36.95,37.44,36.45,36.46,3129196,29.1088619232692,29.4948793073667,28.7149666333738,28.7228445391717,3972116.55010023,0.0,1.0
2021-08-05,37.36,37.37,36.855,37.11,4247662,29.4318560609834,29.4397339667813,29.0340218181891,29.2349084160357,5391866.96181123,0.0,1.0
2021-08-06,36.35,37.27,36.255,37.16,2748449,28.872524749332,29.6032736563302,28.7970669817615,29.5159015044065,3460248.87041828,0.3,1.0
2021-08-09,36.14,36.41,36.02,36.22,3240758,28.7057233683867,28.9201822867449,28.6104082935609,28.769266751604,4080057.22820363,0.0,1.0
2021-08-10,35.37,36.21,35.34,36.21,5098842,28.0941183049208,28.7613238287018,28.0702895362144,28.7613238287018,6419352.24955651,0.0,1.0
2021-08-11,35.23,35.67,35.17,35.53,3864320,27.9829173842907,28.3324059919855,27.9352598468777,28.2212050713553,4865110.80064967,0.0,1.0
2021-08-12,35.2,35.46,34.985,35.36,2082264,27.9590886155842,28.1656046110402,27.7883157731879,28.0861753820187,2621533.69187955,0.0,1.0
2021-08-13,35.83,35.89,35.27,35.39,2350285,28.4594927584199,28.5071502958329,28.0146890758993,28.1100041507251,2958967.4090409,0.0,1.0
2021-08-16,35.63,36.07,35.57,35.76,1880028,28.3006343003768,28.6501229080716,28.2529767629639,28.4038922981048,2366922.13075621,0.0,1.0
2021-08-17,35.68,35.68,35.15,35.42,1803931,28.3403489148876,28.3403489148876,27.9193740010734,28.1338329194316,2271117.34838905,0.0,1.0
2021-08-18,35.31,35.65,35.2,35.51,2152051,28.0464607675079,28.3165201461811,27.9590886155842,28.205319225551,2709394.29541263,0.0,1.0
2021-08-19,35.15,35.595,34.81,35.1,3475298,27.9193740010734,28.2728340702193,27.6493146224002,27.8796593865626,4375338.95621383,0.0,1.0
2021-08-20,35.16,35.36,34.51,35.02,1986906,27.9273169239756,28.0861753820187,27.4110269353355,27.8161160033454,2501479.64984153,0.0,1.0
2021-08-23,34.94,35.36,34.76,35.24,1777440,27.7525726201282,28.0861753820187,27.6096000078894,27.9908603071928,2237765.64609213,0.0,1.0
2021-08-24,35.15,35.285,34.68,35.0,3823623,27.9193740010734,28.0266034602525,27.5460566246722,27.8002301575411,4813873.99462584,0.0,1.0
2021-08-25,35.23,35.61,34.895,35.05,2941939,27.9829173842907,28.2847484545725,27.7168294670685,27.8399447720519,3703849.37162359,0.0,1.0
2021-08-26,35.16,35.41,35.09,35.34,2545724,27.9273169239756,28.1258899965294,27.8717164636605,28.0702895362144,3205021.66690985,0.0,1.0
2021-08-27,35.5,35.8,35.21,35.31,2412438,28.1973763026488,28.4356639897135,27.9670315384863,28.0464607675079,3037216.94106537,0.0,1.0
2021-08-30,35.8,35.89,35.3,35.48,3071059,28.4356639897135,28.5071502958329,28.0385178446057,28.1814904568445,3866409.17686226,0.0,1.0
2021-08-31,36.0,36.08,35.56,35.75,4393695,28.5945224477566,28.6580658309738,28.2450338400618,28.3959493752027,5531584.5994277,0.0,1.0
2021-09-01,36.53,36.69,36.12,36.17,3360361,29.0154973615708,29.1425841280052,28.6898375225824,28.7295521370932,4230635.29810728,0.0,1.0
2021-09-02,36.62,36.69,36.3,36.66,2469244,29.0869836676901,29.1425841280052,28.8328101348212,29.1187553592988,3108734.69429018,0.0,1.0
2021-09-03,36.35,36.52,35.99,36.52,2768174,28.872524749332,29.0075544386686,28.5865795248544,29.0075544386686,3485082.29791467,0.0,1.0
2021-09-07,35.77,36.19,35.44,36.19,4995736,28.411835221007,28.7454379828975,28.1497187652359,28.7454379828975,6289543.61201826,0.0,1.0
2021-09-08,36.35,36.47,35.53,35.7,5172881,28.872524749332,28.9678398241578,28.2212050713553,28.3562347606919,6512566.0461803,0.0,1.0
2021-09-09,35.61,36.33,35.59,36.17,2905935,28.2847484545725,28.8566389035277,28.2688626087682,28.7295521370932,3658520.96992121,0.0,1.0
2021-09-10,35.35,35.73,35.18,35.67,3368044,28.0782324591165,28.3800635293984,27.9432027697799,28.3324059919855,4240308.05975264,0.0,1.0
2021-09-13,35.48,35.88,35.45,35.67,2606088,28.1814904568445,28.4992073729307,28.1576616881381,28.3324059919855,3281018.87945189,0.0,1.0
2021-09-14,35.37,35.57,35.09,35.53,1743192,28.0941183049208,28.2529767629639,27.8717164636605,28.2212050713553,2194648.01745355,0.0,1.0
2021-09-15,35.27,35.515,35.11,35.29,2266101,28.0146890758993,28.2092906870021,27.8876023094648,28.0305749217036,2852981.23614582,0.0,1.0
2021-09-16,35.3,35.6,35.01,35.3,2331077,28.0385178446057,28.2768055316704,27.8081730804433,28.0385178446057,2934784.87543631,0.0,1.0
2021-09-17,34.84,35.185,34.73,34.97,5526529,27.6731433911066,27.947174231231,27.5857712391829,27.7764013888346,6957802.6478148,0.0,1.0
2021-09-20,34.73,34.96,34.23,34.6,3086597,27.5857712391829,27.7684584659325,27.1886250940752,27.4825132414549,3885971.24512279,0.0,1.0
2021-09-21,34.45,35.09,34.43,34.98,2557498,27.3633693979226,27.8717164636605,27.3474835521183,27.7843443117368,3219844.92548235,0.0,1.0
2021-09-22,34.62,34.9,34.44,34.8,2311151,27.4983990872592,27.7208009285195,27.3554264750204,27.641371699498,2909698.39248103,0.0,1.0
2021-09-23,34.5,34.8,34.47,34.65,2587906,27.4030840124334,27.641371699498,27.3792552437269,27.5222278559657,3258128.06177182,0.0,1.0
2021-09-24,34.04,34.548,33.84,34.33,3075950,27.0377095589343,27.4412100423637,26.8788511008912,27.2680543230967,3872566.85969546,0.0,1.0
2021-09-27,33.62,34.51,33.6,34.08,2866423,26.7041067970438,27.4110269353355,26.6882209512395,27.0694812505429,3608776.05802072,0.0,1.0
2021-09-28,33.62,33.75,33.17,33.36,3011038,26.7041067970438,26.8073647947718,26.3466752664468,26.4975908015877,3790843.79527745,0.0,1.0
2021-09-29,34.01,34.2,33.69,33.71,2311445,27.0138807902278,27.1647963253687,26.7597072573588,26.7755931031632,2910068.53330151,0.0,1.0
2021-09-30,33.48,34.18,33.41,34.11,3065312,26.5929058764136,27.1489104795644,26.5373054160985,27.0933100192493,3859173.80510958,0.0,1.0
2021-10-01,33.89,34.13,33.51,33.73,2446804,26.9185657154019,27.1091958650536,26.6167346451201,26.7914789489675,3080483.12962509,0.0,1.0
2021-10-04,34.12,34.17,33.8,33.87,4448444,27.1012529421515,27.1409675566623,26.8470794092825,26.9026798695976,5600512.62589155,0.0,1.0
2021-10-05,33.55,34.07,33.29,34.07,3244148,26.6485063367287,27.0615383276407,26.4419903412727,27.0615383276407,4084325.17848057,0.0,1.0
2021-10-06,33.86,33.895,32.99,33.45,2583795,26.8947369466955,26.922537176853,26.203702654208,26.5690771077071,3252952.38519704,0.0,1.0
2021-10-07,33.78,34.3,33.75,34.05,1811084,26.8311935634782,27.2442255543903,26.8073647947718,27.0456524818364,2280122.84937164,0.0,1.0
2021-10-08,33.62,33.84,33.55,33.74,1716413,26.7041067970438,26.8788511008912,26.6485063367287,26.7994218718696,2160933.72823045,0.0,1.0
2021-10-11,33.77,33.92,33.34,33.58,1658813,26.8232506405761,26.9423944841084,26.4817049557834,26.6723351054351,2088416.34299387,0.0,1.0
2021-10-12,33.74,33.95,33.54,33.8,1953968,26.7994218718696,26.9662232528149,26.6405634138265,26.8470794092825,2460011.28812413,0.0,1.0
2021-10-13,33.99,34.045,33.51,33.71,3154638,26.9979949444235,27.0416810203853,26.6167346451201,26.7755931031632,3971633.66541588,0.0,1.0
2021-10-14,34.43,34.5,34.09,34.15,4544376,27.3474835521183,27.4030840124334,27.077424173445,27.125081710858,5721289.32381717,0.0,1.0
2021-10-15,34.64,34.89,34.52,34.66,5275732,27.5142849330635,27.7128580056174,27.4189698582377,27.5301707788678,6642053.643211,0.0,1.0
2021-10-18,34.61,34.725,34.38,34.49,2709501,27.4904561643571,27.5817997777318,27.3077689376075,27.3951410895312,3411214.02458158,0.0,1.0
2021-10-19,34.44,34.85,34.36,34.82,2085299,27.3554264750204,27.6810863140088,27.2918830918032,27.6572575453023,2625354.70341069,0.0,1.0
2021-10-20,34.88,34.97,34.43,34.43,1621627,27.7049150827152,27.7764013888346,27.3474835521183,27.3474835521183,2041599.82411528,0.0,1.0
2021-10-21,34.78,34.97,34.63,34.97,1750341,27.6254858536937,27.7764013888346,27.5063420101614,27.7764013888346,2203648.48250661,0.0,1.0
2021-10-22,34.72,35.01,34.67,34.78,2453517,27.5778283162808,27.8081730804433,27.53811370177,27.6254858536937,3088934.67835934,0.0,1.0
2021-10-25,34.44,34.78,34.215,34.74,2499756,27.3554264750204,27.6254858536937,27.176710709722,27.5937141620851,3147148.76474744,0.0,1.0
2021-10-26,35.07,35.17,34.36,34.45,3371534,27.8558306178562,27.9352598468777,27.2918830918032,27.3633693979226,4244701.90826784,0.0,1.0
2021-10-27,35.66,36.05,35.12,35.25,3389520,28.3244630690833,28.6342370622673,27.8955452323669,27.998803230095,4267345.96540092,0.0,1.0
2021-10-28,36.14,36.19,35.645,35.67,3311553,28.7057233683867,28.7454379828975,28.3125486847301,28.3324059919855,4169186.88597835,0.0,1.0
2021-10-29,35.51,36.06,35.32,36.02,3298249,28.205319225551,28.6421799851695,28.05440369041,28.6104082935609,4152437.3843605,0.0,1.0
2021-11-01,35.58,35.718,35.08,35.52,2592532,28.2609196858661,28.3705320219158,27.8637735407583,28.2132621484531,3263952.11427363,0.0,1.0
2021-11-02,35.38,35.925,34.74,35.82,3842591,28.102061227823,28.5349505259904,27.5937141620851,28.4515498355178,4837754.3724586,0.0,1.0
2021-11-03,34.95,35.84,34.83,35.63,3998335,27.7605155430303,28.4674356813221,27.6652004682045,28.3006343003768,5033833.32465107,0.0,1.0
2021-11-04,34.29,35.16,34.19,34.92,2339981,27.2362826314881,27.9273169239756,27.1568534024666,27.7366867743239,2945994.8545708,0.0,1.0
2021-11-05,34.24,34.9,34.145,34.2,2913558,27.434855704042,27.9636817777764,27.3587367994893,27.4028056389672,3636258.45151802,0.3,1.0
2021-11-08,34.0,34.33,33.67,34.17,2956160,27.2425553135931,27.5069683504603,26.9781422767259,27.3787680901611,3689427.76633913,0.0,1.0
2021-11-09,33.98,34.17,33.74,34.0,2174426,27.2265302810557,27.3787680901611,27.0342298906068,27.2425553135931,2713786.68957354,0.0,1.0
2021-11-10,33.99,34.23,33.79,33.79,3436126,27.2345427973244,27.4268431877733,27.0742924719503,27.0742924719503,4288448.07894018,0.0,1.0
2021-11-11,34.18,34.19,33.48,33.9,2665210,27.3867806064298,27.3947931226985,26.8259044676205,27.162430150906,3326308.37881735,0.0,1.0
2021-11-12,33.81,34.36,33.69,34.32,1654148,27.0903175044877,27.5310058992664,26.9941673092633,27.4989558341916,2064455.09066977,0.0,1.0
2021-11-15,34.16,34.18,33.565,33.84,2040806,27.3707555738923,27.3867806064298,26.8940108559045,27.1143550532938,2547022.59759672,0.0,1.0
2021-11-16,34.18,34.35,33.85,34.22,3958692,27.3867806064298,27.5229933829977,27.1223675695625,27.4188306715046,4940635.21026757,0.0,1.0
2021-11-17,34.99,35.045,33.52,33.99,3214663,28.0357944241948,28.0798632636726,26.8579545326953,27.2345427973244,4012051.76026434,0.0,1.0
2021-11-18,34.83,35.16,34.67,35.08,2903758,27.9075941638955,28.1720072007627,27.7793939035962,28.1079070706131,3624027.58711619,0.0,1.0
2021-11-19,34.21,34.91,34.135,34.88,2552975,27.4108181552359,27.9716942940451,27.3507242832206,27.947656745239,3186233.78023166,0.0,1.0
2021-11-22,33.88,34.28,33.81,34.13,2106447,27.1464051183686,27.4669057691168,27.0903175044877,27.3467180250862,2628945.67618863,0.0,1.0
2021-11-23,34.22,34.39,33.75,33.89,2054941,27.4188306715046,27.5550434480725,27.0422424068755,27.1544176346373,2564663.74742527,0.0,1.0
2021-11-24,34.69,34.78,34.22,34.28,1550560,27.7954189361337,27.867531582552,27.4188306715046,27.4669057691168,1935172.35784761,0.0,1.0
2021-11-26,33.9,34.23,33.73,34.13,1446140,27.162430150906,27.4268431877733,27.0262173743381,27.3467180250862,1804851.2495987,0.0,1.0
2021-11-29,34.06,34.41,33.85,34.2,1951301,27.2906304112053,27.5710684806099,27.1223675695625,27.4028056389672,2435316.11613895,0.0,1.0
2021-11-30,32.86,33.97,32.83,33.81,6009497,26.3291284589608,27.218517764787,26.3050909101547,27.0903175044877,7500137.03369633,0.0,1.0
2021-12-01,32.51,33.89,32.5,33.29,2954024,26.0486903895562,27.1544176346373,26.0406778732875,26.6736666585151,3686761.93711849,0.0,1.0
2021-12-02,33.52,33.7,32.69,32.79,2996944,26.8579545326953,27.002179825532,26.1929156823929,26.2730408450799,3740328.13100897,0.0,1.0
2021-12-03,33.49,33.76,33.175,33.54,2503549,26.8339169838892,27.0502549231442,26.581522721425,26.8739795652327,3124547.79003524,0.0,1.0
2021-12-06,34.08,34.485,33.64,33.82,2267681,27.3066554437427,27.6311623526252,26.9541047279197,27.0983300207564,2830173.3487361,0.0,1.0
2021-12-07,34.18,34.399,33.99,34.11,2639400,27.3867806064298,27.5622547127144,27.2345427973244,27.3306929925488,3294096.27573456,0.0,1.0
2021-12-08,34.53,34.64,33.93,34.12,3090570,27.6672186758344,27.7553563547901,27.1864676997122,27.3387055088175,3857177.81575244,0.0,1.0
2021-12-09,34.14,34.485,34.1,34.35,2299465,27.3547305413549,27.6311623526252,27.3226804762801,27.5229933829977,2869841.28691445,0.0,1.0
2021-12-10,33.79,34.41,33.665,34.37,2095228,27.0742924719503,27.5710684806099,26.9741360185915,27.5390184155351,2614943.8325433,0.0,1.0
2021-12-13,34.42,34.5975,33.54,33.61,2788295,27.5790809968787,27.7213031606481,26.8739795652327,26.9300671791136,3479924.29156221,0.0,1.0
2021-12-14,34.01,34.55,33.605,34.51,2996317,27.2505678298618,27.6832437083718,26.9260609209793,27.651193643297,3739545.60529672,0.0,1.0
2021-12-15,34.44,34.8,34.06,34.06,4479397,27.5951060294161,27.8835566150894,27.2906304112053,27.2906304112053,5590499.72540599,0.0,1.0
2021-12-16,34.75,34.84,34.32,34.55,3586990,27.8434940337459,27.9156066801642,27.4989558341916,27.6832437083718,4476733.50007469,0.0,1.0
2021-12-17,34.92,35.29,34.45,34.95,5295968,27.9797068103138,28.2761699122559,27.6031185456848,28.00374435912,6609619.02902534,0.0,1.0
2021-12-20,34.89,34.995,34.275,34.68,3064346,27.9556692615077,28.0398006823291,27.4628995109824,27.787406419865,3824449.02105105,0.0,1.0
2021-12-21,35.18,35.41,34.9,35.03,1826504,28.1880322333001,28.3723201074803,27.9636817777764,28.0678444892696,2279563.54626593,0.0,1.0
2021-12-22,35.42,35.55,34.99,35.24,1467074,28.380332623749,28.4844953352422,28.0357944241948,28.2361073309124,1830977.87361788,0.0,1.0
2021-12-23,35.19,35.51,35.09,35.51,1648001,28.1960447495688,28.4524452701674,28.1159195868818,28.4524452701674,2056783.34337609,0.0,1.0
2021-12-27,35.7,35.71,34.95,35.2,1378219,28.6046830792727,28.6126955955414,28.00374435912,28.2040572658376,1720082.62296228,0.0,1.0
2021-12-28,35.88,35.88,35.56,35.71,1568417,28.7489083721094,28.7489083721094,28.4925078515109,28.6126955955414,1957458.7400541,0.0,1.0
2021-12-29,36.1,36.215,35.54,35.93,1805225,28.9251837300209,29.017327667111,28.4764828189735,28.7889709534529,2253006.34589791,0.0,1.0
2021-12-30,36.0,36.28,35.915,36.04,3072865,28.8450585673339,29.0694090228576,28.7769521790499,28.8771086324087,3835081.13674892,0.0,1.0
2021-12-31,36.09,36.275,35.88,36.08,2390038,28.9171712137522,29.0654027647232,28.7489083721094,28.9091586974835,2982880.68298253,0.0,1.0
2022-01-03,36.13,36.26,35.39,36.13,2353751,28.949221278827,29.0533839903202,28.3562950749429,28.949221278827,2937592.78741628,0.0,1.0
2022-01-04,36.66,36.835,36.2,36.24,2723904,29.3738846410683,29.5141036757706,29.0053088927079,29.0373589577828,3399561.27220524,0.0,1.0
2022-01-05,36.0,36.85,36.0,36.58,4353757,28.8450585673339,29.5261224501737,28.8450585673339,29.3097845109187,5433695.05158494,0.0,1.0
2022-01-06,35.96,36.24,35.7,36.16,4259799,28.813008502259,29.0373589577828,28.6046830792727,28.9732588276331,5316431.01510869,0.0,1.0
2022-01-07,35.97,36.13,35.61,35.8,2720597,28.8210210185277,28.949221278827,28.5325704328544,28.6848082419598,3395433.97949332,0.0,1.0
2022-01-10,35.83,35.92,35.55,35.88,3725783,28.7088457907659,28.7809584371842,28.4844953352422,28.7489083721094,4649953.74118935,0.0,1.0
2022-01-11,35.92,36.075,35.39,35.82,3259650,28.7809584371842,28.9051524393491,28.3562950749429,28.7008332744972,4068197.66810571,0.0,1.0
2022-01-12,36.0,36.21,35.8,35.84,2406446,28.8450585673339,29.0133214089766,28.6848082419598,28.7168583070346,3003358.64452388,0.0,1.0
2022-01-13,36.29,36.45,35.84,36.05,3202377,29.0774215391263,29.2056217994255,28.7168583070346,28.8851211486774,3996718.25005609,0.0,1.0
2022-01-14,36.08,36.23,35.75,36.17,3122190,28.9091586974835,29.029346441514,28.6447456606163,28.9812713439018,3896641.07415917,0.0,1.0
2022-01-18,36.08,36.165,35.49,35.96,3632751,28.9091586974835,28.9772650857675,28.43642023763,28.813008502259,4533845.39659431,0.0,1.0
2022-01-19,35.7,36.32,35.68,36.27,4342061,28.6046830792727,29.1014590879324,28.5886580467353,29.0613965065889,5419097.88933558,0.0,1.0
2022-01-20,34.95,35.92,34.88,35.65,5234366,28.00374435912,28.7809584371842,27.947656745239,28.5646204979292,6532736.81383331,0.0,1.0
2022-01-21,35.04,35.285,34.855,35.12,4933598,28.0758570055383,28.2721636541215,27.9276254545673,28.1399571356879,6157364.09705672,0.0,1.0
2022-01-24,34.86,34.975,33.84,34.8,5802293,27.9316317127016,28.0237756497917,27.1143550532938,27.8835566150894,7241536.62272516,0.0,1.0
2022-01-25,35.16,35.37,34.135,34.49,4827152,28.1720072007627,28.3402700424055,27.3507242832206,27.6351686107596,6024514.44479984,0.0,1.0
2022-01-26,34.69,35.72,34.41,35.23,4754204,27.7954189361337,28.6207081118101,27.5710684806099,28.2280948146437,5933471.88394422,0.0,1.0
2022-01-27,34.34,35.195,34.23,34.9,4517373,27.514980866729,28.2000510077032,27.4268431877733,27.9636817777764,5637895.5730105,0.0,1.0
2022-01-28,34.94,34.96,33.3,34.35,5274266,27.9957318428512,28.0117568753887,26.6816791747838,27.5229933829977,6582533.90461222,0.0,1.0
2022-01-31,35.37,35.38,34.59,34.7,4847650,28.3402700424055,28.3482825586742,27.7152937734466,27.8034314524024,6050096.92015787,0.0,1.0
2022-02-01,34.88,35.6,34.6,35.18,3506069,27.947656745239,28.5245579165857,27.7233062897153,28.1880322333001,4375740.25739503,0.0,1.0
2022-02-02,34.7,35.23,34.64,34.95,7665002,27.8034314524024,28.2280948146437,27.7553563547901,28.00374435912,9566285.72467151,0.0,1.0
2022-02-03,34.0,34.71,33.945,34.54,5142489,27.2425553135931,27.8114439686711,27.1984864741152,27.6752311921031,6418069.96397135,0.0,1.0
2022-02-04,33.02,33.77,32.66,33.65,5627551,26.4573287192601,27.0582674394129,26.1688781335868,26.9621172441885,7023450.32606136,0.0,1.0
2022-02-07,32.55,33.3,32.5,33.05,4745954,26.080740454631,26.6816791747838,26.0406778732875,26.4813662680662,5923175.49299371,0.0,1.0
2022-02-08,32.62,32.96,32.42,32.63,5718148,26.136828068512,26.4092536216479,25.9765777431379,26.1448405847807,7136519.67526674,0.0,1.0
2022-02-09,33.4,33.575,32.87,32.88,6709680,26.7618043374709,26.9020233721732,26.3371409752296,26.3451534914983,8373998.59792782,0.0,1.0
2022-02-10,32.17,33.105,32.04,32.61,4640408,26.0166403244814,26.7727969518793,25.9115062479448,26.3724787373745,5737940.16053361,0.3,1.0
2022-02-11,32.45,32.66,31.82,32.19,5626677,26.2430829508679,26.4129149206578,25.7335870414982,26.0328147977947,6957477.86156968,0.0,1.0
2022-02-14,32.1,32.82,32.035,32.48,5629742,25.9600296678848,26.5423107071644,25.9074626296165,26.2673446608379,6961267.7840489,0.0,1.0
2022-02-15,31.95,32.49,31.8301,32.44,3230320,25.8387211180348,26.2754318974946,25.7417551505215,26.2349957142113,3994343.35501856,0.0,1.0
2022-02-16,32.02,32.28,31.71,32.14,4567346,25.8953317746315,26.1055999277047,25.6446274382749,25.9923786145114,5647597.8061525,0.0,1.0
2022-02-17,31.86,32.0864,31.7,32.01,3001707,25.7659359881249,25.9490310260317,25.6365402016183,25.8872445379748,3711659.65265443,0.0,1.0
2022-02-18,31.73,32.21,31.65,31.74,8355642,25.6608019115883,26.048989271108,25.596104018335,25.6688891482449,10331887.5837731,0.0,1.0
2022-02-22,31.78,31.9,31.435,31.66,4192781,25.7012380948716,25.7982849347515,25.4222284302167,25.6041912549916,5184442.07583089,0.0,1.0
2022-02-23,30.88,32.15,30.805,31.87,3790498,24.973386795772,26.0004658511681,24.912732520847,25.7740232247815,4687012.58652738,0.0,1.0
2022-02-24,30.89,30.98,30.155,30.18,5559985,24.9814740324287,25.0542591623386,24.387062138164,24.4072802298057,6875012.11606058,0.0,1.0
2022-02-25,31.64,31.66,30.85,31.12,3805519,25.5880167816783,25.6041912549916,24.949125085802,25.1674804755319,4705586.29796641,0.0,1.0
2022-02-28,31.06,31.31,30.73,31.15,6022557,25.1189570555919,25.3211379720085,24.8520782459221,25.1917421855019,7446989.93696306,0.0,1.0
2022-03-01,30.75,31.31,30.5,31.1,4726568,24.8682527192354,25.3211379720085,24.6660718028189,25.1513060022186,5844478.40549646,0.0,1.0
2022-03-02,31.5,31.685,30.77,30.92,4516707,25.474795468485,25.6244093466333,24.8844271925487,25.0057357423987,5584981.85691071,0.0,1.0
2022-03-03,32.21,32.25,31.54,31.72,4824926,26.048989271108,26.0813382177347,25.5071444151117,25.6527146749316,5966099.67636528,0.0,1.0
2022-03-04,32.96,32.98,31.88,31.94,5482271,26.6555320203577,26.671706493671,25.7821104614382,25.8306338813782,6778917.48782192,0.0,1.0
2022-03-07,32.16,33.02,32.16,32.87,3399214,26.0085530878247,26.7040554402977,26.0085530878247,26.5827468904477,4203183.5400784,0.0,1.0
2022-03-08,32.13,32.535,31.6,32.02,4074586,25.9842913778547,26.3118244624496,25.5556678350517,25.8953317746315,5038292.03099125,0.0,1.0
2022-03-09,32.23,32.66,32.21,32.56,2599832,26.0651637444214,26.4129149206578,26.048989271108,26.3320425540912,3214734.66200394,0.0,1.0
2022-03-10,32.65,32.68,31.85,32.02,2026758,26.4048276840012,26.4290893939712,25.7578487514682,25.8953317746315,2506119.31620727,0.0,1.0
2022-03-11,32.41,33.08,32.39,32.87,3347557,26.2107340042413,26.7525788602376,26.194559530928,26.5827468904477,4139308.81723663,0.0,1.0
2022-03-14,32.3,32.79,32.21,32.64,3998546,26.121774401018,26.5180489971944,26.048989271108,26.3967404473445,4944267.33104956,0.0,1.0
2022-03-15,32.65,32.93,32.34,32.67,4592001,26.4048276840012,26.6312703103877,26.1541233476446,26.4210021573145,5678084.11568777,0.0,1.0
2022-03-16,33.14,33.26,32.46,32.85,4789657,26.8011022801776,26.8981491200575,26.2511701875246,26.5665724171344,5922488.98275344,0.0,1.0
2022-03-17,33.26,33.565,32.86,33.01,4370116,26.8981491200575,27.1448098380857,26.5746596537911,26.695968203641,5403719.6950334,0.0,1.0
2022-03-18,33.16,33.46,32.9,33.01,5274420,26.8172767534909,27.0598938531908,26.6070086004177,26.695968203641,6521906.33701211,0.0,1.0
2022-03-21,33.18,33.435,32.9276,33.23,2332792,26.8334512268042,27.0396757615491,26.6293293735901,26.8738874100876,2884535.34753228,0.0,1.0
2022-03-22,33.47,33.71,33.285,33.36,3189764,27.0679810898474,27.2620747696073,26.9183672116992,26.9790214866242,3944195.19969459,0.0,1.0
2022-03-23,33.33,33.605,33.08,33.39,2949666,26.9547597766542,27.1771587847124,26.7525788602376,27.0032831965941,3647310.107551,0.0,1.0
2022-03-24,33.76,33.8,33.29,33.3,1925042,27.3025109528906,27.3348598995173,26.9224108300275,26.9304980666842,2380345.82358145,0.0,1.0
2022-03-25,34.27,34.3,33.85,33.94,2980187,27.7149600223804,27.7392217323504,27.3752960828006,27.4480812127106,3685049.82173985,0.0,1.0
2022-03-28,34.55,34.585,34.11,34.34,2260110,27.9414026487669,27.9697079770652,27.5855642358738,27.771570678977,2794662.86934762,0.0,1.0
2022-03-29,35.29,35.335,34.62,34.81,4366240,28.5398581613599,28.5762507263149,27.9980133053636,28.1516708018401,5398926.95782963,0.0,1.0
2022-03-30,34.83,35.15,34.6621,35.15,2637073,28.1678452751535,28.4266368481666,28.0320605716881,28.4266368481666,3260783.76577207,0.0,1.0
2022-03-31,34.33,35.11,34.305,34.98,4221275,27.7634834423204,28.39428790154,27.7432653506787,28.2891538250034,5219675.37146658,0.0,1.0
2022-04-01,35.01,35.03,34.37,34.52,2648131,28.3134155349734,28.3295900082867,27.795832388947,27.9171409387969,3274457.16308868,0.0,1.0
2022-04-04,35.25,35.36,34.95,35.11,3967492,28.5075092147333,28.5964688179565,28.2648921150334,28.39428790154,4905868.55366937,0.0,1.0
2022-04-05,34.35,35.34,34.21,35.18,2821773,27.7796579156337,28.5802943446432,27.6664366024404,28.4508985581366,3489168.3275715,0.0,1.0
2022-04-06,35.36,35.38,34.01,34.35,2990353,28.5964688179565,28.6126432912699,27.5046918693072,27.7796579156337,3697620.24651112,0.0,1.0
2022-04-07,35.02,35.19,34.65,35.11,2212299,28.32150277163,28.4589857947933,28.0222750153335,28.39428790154,2735543.78822043,0.0,1.0
2022-04-08,35.22,35.375,34.92,35.18,2049006,28.4832475047633,28.6085996729415,28.2406304050634,28.4508985581366,2533629.33099295,0.0,1.0
2022-04-11,34.84,35.47,34.77,35.36,2031311,28.1759325118101,28.6854284211798,28.1193218552135,28.5964688179565,2511749.1749505,0.0,1.0
2022-04-12,35.08,35.32,34.54,34.71,3011619,28.37002619157,28.5641198713299,27.9333154121103,28.0707984352735,3723916.00228387,0.0,1.0
2022-04-13,35.11,35.3,34.885,35.16,1758916,28.39428790154,28.5479453980166,28.2123250767651,28.4347240848233,2174928.31565783,0.0,1.0
2022-04-14,35.03,35.44,34.94,35.21,2045868,28.3295900082867,28.6611667112098,28.2568048783767,28.4751602681066,2529749.14282334,0.0,1.0
2022-04-18,34.69,35.03,34.475,34.95,1873129,28.0546239619602,28.3295900082867,27.880748373842,28.2648921150334,2316154.55256524,0.0,1.0
2022-04-19,34.87,35.055,34.615,34.87,1737515,28.2001942217801,28.3498080999284,27.9939696870352,28.2001942217801,2148465.63018372,0.0,1.0
2022-04-20,35.3,35.34,34.67,34.86,2564944,28.5479453980166,28.5802943446432,28.0384494886469,28.1921069851234,3171595.08110487,0.0,1.0
2022-04-21,35.4,35.72,35.24,35.51,2040141,28.6288177645832,28.8876093375964,28.4994219780766,28.7177773678065,2522667.61393636,0.0,1.0
2022-04-22,34.46,35.19,34.45,35.18,3752151,27.868617518857,28.4589857947933,27.8605302822003,28.4508985581366,4639595.89572433,0.0,1.0
2022-04-25,34.28,34.68,33.725,34.53,2578199,27.7230472590371,28.0465367253035,27.2742056245923,27.9252281754536,3187985.10474673,0.0,1.0
2022-04-26,34.15,34.6,34.1385,34.27,2923042,27.6179131825005,27.9818388320502,27.6086128603453,27.7149600223804,3614389.09740834,0.0,1.0
2022-04-27,33.77,34.44,33.77,34.26,2502431,27.3105981895473,27.8524430455436,27.3105981895473,27.7068727857237,3094296.73724041,0.0,1.0
2022-04-28,34.24,34.345,33.47,33.77,3038951,27.6906983124104,27.7756142973054,27.0679810898474,27.3105981895473,3757712.46597148,0.0,1.0
2022-04-29,32.81,34.19,32.705,34.11,4950332,26.5342234705078,27.6502621291271,26.4493074856128,27.5855642358738,6121166.24029064,0.0,1.0
2022-05-02,32.22,33.1,31.58,33.0,3538573,26.0570765077647,26.768753333551,25.5394933617383,26.6878809669843,4375503.21602754,0.0,1.0
2022-05-03,33.04,33.2,32.31,32.39,4006927,26.720229913611,26.8496257001176,26.1298616376747,26.194559530928,4954630.57421383,0.0,1.0
2022-05-04,32.28,33.42,31.46,32.96,3444906,26.1055999277047,27.0275449065641,25.4424465218584,26.6555320203577,4259682.44315224,0.0,1.0
2022-05-05,31.48,32.21,31.235,32.04,4109841,25.4586209951717,26.048989271108,25.2604836970835,25.9115062479448,5081885.41337478,0.0,1.0
2022-05-06,30.65,31.08,30.265,30.99,4980879,25.0299974523686,25.3811523921572,24.7155912853487,25.30765484662,6099239.18851831,0.3,1.0
2022-05-09,30.02,30.775,29.955,30.37,5488638,24.5155146336087,25.1320773767258,24.462433072943,24.8013384218087,6721005.66610646,0.0,1.0
2022-05-10,29.33,30.388,29.22,30.27,4664748,23.9520334511573,24.8160379309161,23.8622031177231,24.719674482323,5712127.07760265,0.0,1.0
2022-05-11,29.58,29.975,29.31,29.32,4706329,24.1561932998716,24.4787658608401,23.9357006632602,23.9438670572088,5763044.28813873,0.0,1.0
2022-05-12,29.81,29.91,29.47,29.61,5489569,24.3440203606887,24.4256843001744,24.0663629664373,24.1806924817173,6722145.70417696,0.0,1.0
2022-05-13,30.08,30.125,29.66,29.98,3576684,24.5645129973001,24.6012617700687,24.2215244514602,24.4828490578144,4379759.31913753,0.0,1.0
2022-05-16,30.19,30.43,30.005,30.11,2839927,24.6543433307344,24.8503367855001,24.5032650426858,24.5890121791458,3477577.76306776,0.0,1.0
2022-05-17,30.89,30.915,30.02,30.39,3814530,25.2259909071343,25.2464068920058,24.5155146336087,24.8176712097058,4671009.0451462,0.0,1.0
2022-05-18,30.07,30.95,30.005,30.86,2865526,24.5563466033516,25.2749892708258,24.5032650426858,25.2014917252886,3508924.52414886,0.0,1.0
2022-05-19,29.28,29.95,29.0,29.49,5271982,23.9112014814145,24.4583498759687,23.6825424508545,24.0826957543345,6455703.74537568,0.0,1.0
2022-05-20,29.42,29.64,28.75,29.58,8411861,24.0255309966945,24.205191663563,23.4783826021402,24.1561932998716,10300581.9373586,0.0,1.0
2022-05-23,29.43,29.72,29.195,29.6,4681018,24.033697390643,24.2705228151516,23.8417871328516,24.1725260877687,5732050.19189577,0.0,1.0
2022-05-24,29.46,29.54,28.645,29.42,5483888,24.0581965724888,24.1235277240773,23.3926354656803,24.0255309966945,6715189.14533864,0.0,1.0
2022-05-25,29.5,29.605,29.11,29.37,8194053,24.090862148283,24.176609284743,23.7723727842888,23.9846990269516,10033869.3572753,0.0,1.0
2022-05-26,29.33,29.8,29.31,29.64,4249895,23.9520334511573,24.3358539667401,23.9357006632602,24.205191663563,5204126.84811014,0.0,1.0
2022-05-27,30.08,30.1,29.33,29.38,3677530,24.5645129973001,24.5808457851973,23.9520334511573,23.9928654209002,4503248.3408956,0.0,1.0
2022-05-31,29.69,29.955,29.5,29.86,10753644,24.2460236333059,24.462433072943,24.090862148283,24.3848523304316,13168167.0854029,0.0,1.0
2022-06-01,29.33,29.67,28.86,29.64,2997640,23.9520334511573,24.2296908454087,23.5682129355745,24.205191663563,3670702.17145809,0.0,1.0
2022-06-02,29.28,29.345,28.5501,29.24,3149645,23.9112014814145,23.9642830420802,23.3151363871083,23.8785359056202,3856836.95868153,0.0,1.0
2022-06-03,28.69,29.22,28.615,29.07,2575242,23.4293842384488,23.8622031177231,23.3681362838345,23.7397072084945,3153462.85792493,0.0,1.0
2022-06-06,28.49,28.86,28.301,28.78,3031718,23.2660563594774,23.5682129355745,23.1117115138494,23.502881783986,3712431.72824241,0.0,1.0
2022-06-07,28.75,28.78,28.135,28.42,2612051,23.4783826021402,23.502881783986,22.9761493743032,23.2088916018374,3198536.60801807,0.0,1.0
2022-06-08,27.46,28.58,27.385,28.58,4352575,22.4249177827746,23.3395539050145,22.3636698281604,23.3395539050145,5329861.65914994,0.0,1.0
2022-06-09,25.96,27.41,25.96,27.21,6603847,21.1999586904891,22.3840858130318,21.1999586904891,22.2207579340604,8086613.31009626,0.0,1.0
2022-06-10,25.63,25.945,25.35,25.7,4164698,20.9304676901862,21.1877090995662,20.7018086596263,20.9876324478262,5099800.50708797,0.0,1.0
2022-06-13,24.04,25.15,23.93,25.12,5221936,19.6320110523635,20.5384807806549,19.5421807189293,20.5139815988091,6394420.88256602,0.0,1.0
2022-06-14,23.44,24.12,23.23,24.12,5780195,19.1420274154493,19.6973422039521,18.9705331425293,19.6973422039521,7078026.15989618,0.0,1.0
2022-06-15,24.37,24.64,23.51,23.71,7895331,19.9015020526664,20.1219946892778,19.1991921730893,19.3625200520607,9668075.1011063,0.0,1.0
2022-06-16,24.11,24.41,23.735,23.8,5888261,19.6891758100035,19.9341676284606,19.3829360369321,19.4360175975978,7210356.29322133,0.0,1.0
2022-06-17,24.22,24.685,23.985,24.22,9578659,19.7790061434378,20.1587434620463,19.5870958856464,19.7790061434378,11729361.8950096,0.0,1.0
2022-06-21,24.88,25.245,24.38,24.44,5644276,20.3179881440435,20.6160615231663,19.9096684466149,19.9586668103064,6911589.17331925,0.0,1.0
2022-06-22,25.18,25.525,24.67,24.69,5663106,20.5629799625006,20.8447205537263,20.1464938711235,20.1628266590206,6934647.08617356,0.0,1.0
2022-06-23,25.31,25.5,25.06,25.26,3492386,20.669143083832,20.8243045688548,20.4649832351177,20.6283111140891,4276533.83120382,0.0,1.0
2022-06-24,26.1,26.13,25.31,25.43,5432462,21.3142882057691,21.3387873876148,20.669143083832,20.7671398112148,6652216.43017958,0.0,1.0
2022-06-27,26.02,26.58,25.88,26.0,3563895,21.2489570541805,21.7062751153004,21.1346275389005,21.2326242662834,4364098.79616919,0.0,1.0
2022-06-28,25.47,26.44,25.45,26.19,3877970,20.7998053870091,21.5919456000205,20.783472599112,21.3877857513062,4748693.27199041,0.0,1.0
2022-06-29,25.84,25.865,25.33,25.36,3282474,21.1019619631062,21.1223779479777,20.6854758717291,20.7099750535748,4019490.14543265,0.0,1.0
2022-06-30,25.91,26.11,25.41,25.71,6832335,21.1591267207462,21.3224545997176,20.7508070233177,20.9957988417748,8366403.87792701,0.0,1.0
2022-07-01,26.58,26.635,25.83,25.83,4137721,21.7062751153004,21.7511902820176,21.0937955691577,21.0937955691577,5066766.34271886,0.0,1.0
2022-07-05,26.35,26.46,25.575,26.34,4760012,21.5184480544833,21.6082783879176,20.8855525234691,21.5102816605348,5828780.76906052,0.0,1.0
2022-07-06,26.52,26.875,26.31,26.51,4235859,21.657276751609,21.9471837367833,21.485782478689,21.6491103576605,5186939.33537393,0.0,1.0
2022-07-07,26.4,26.82,26.32,26.59,2903652,21.5592800242262,21.9022685700661,21.4939488726376,21.714441509249,3555610.98115805,0.0,1.0
2022-07-08,26.22,26.69,26.16,26.48,2909170,21.4122849331519,21.7961054487347,21.3632865694605,21.6246111758147,3562367.94149422,0.0,1.0
2022-07-11,26.29,26.405,26.1075,26.2,2254040,21.4694496907919,21.5633632212005,21.3204130012305,21.3959521452548,2760141.15189062,0.0,1.0
2022-07-12,26.38,26.73,26.16,26.17,2496831,21.542947236329,21.828771024529,21.3632865694605,21.3714529634091,3057446.18215125,0.0,1.0
2022-07-13,25.96,26.25,25.68,26.08,2687085,21.1999586904891,21.4367841149976,20.9712996599291,21.2979554178719,3290418.04365849,0.0,1.0
2022-07-14,25.83,26.06,25.07,25.42,2916488,21.0937955691577,21.2816226299748,20.4731496290663,20.7589734172663,3571329.05706871,0.0,1.0
2022-07-15,26.22,26.405,25.83,26.27,3004940,21.4122849331519,21.5633632212005,21.0937955691577,21.4531169028948,3679641.2454802,0.0,1.0
2022-07-18,26.0,26.4967,25.915,26.32,2246430,21.2326242662834,21.6382490537089,21.1632099177205,21.4939488726376,2750822.47335523,0.0,1.0
2022-07-19,26.45,26.51,26.08,26.27,2064557,21.600111993969,21.6491103576605,21.2979554178719,21.4531169028948,2528113.40354379,0.0,1.0
2022-07-20,26.32,26.78,26.25,26.4,2152109,21.4939488726376,21.8696029942719,21.4367841149976,21.5592800242262,2635323.51433611,0.0,1.0
2022-07-21,26.66,26.68,25.95,26.05,2914380,21.771606266889,21.7879390547861,21.1917922965405,21.2734562360262,3568747.74637849,0.0,1.0
2022-07-22,26.8,27.125,26.63,26.91,3526871,21.885935782169,22.1513435854975,21.7471070850433,21.9757661156033,4318761.77197814,0.0,1.0
2022-07-25,26.74,26.945,26.66,26.85,3591428,21.8369374184776,22.0043484944233,21.771606266889,21.9267677519118,4397813.79960081,0.0,1.0
2022-07-26,26.75,26.9,26.49,26.75,3844511,21.8451038124261,21.9675997216547,21.6327775697633,21.8451038124261,4707721.69970194,0.0,1.0
2022-07-27,26.9,27.07,26.64,26.79,3940579,21.9675997216547,22.1064284187804,21.7552734789919,21.8777693882204,4825359.91383293,0.0,1.0
2022-07-28,27.49,27.62,26.94,27.0,6848722,22.4494169646204,22.5555800859518,22.000265297449,22.0492636611404,8386470.2623106,0.0,1.0
2022-07-29,27.63,27.785,27.33,27.46,6938554,22.5637464799003,22.6903255861032,22.3187546614432,22.4249177827746,8496472.3030715,0.0,1.0
2022-08-01,27.55,27.735,27.325,27.49,4070318,22.4984153283118,22.6494936163603,22.3146714644689,22.4494169646204,4984229.30075824,0.0,1.0
2022-08-02,27.3,27.94,27.215,27.46,5307581,22.2942554795975,22.816904692306,22.2248411310347,22.4249177827746,6499295.81333639,0.0,1.0
2022-08-03,26.94,27.73,26.89,27.44,6392552,22.000265297449,22.6454104193861,21.9594333277061,22.4085849948775,7827876.09838364,0.0,1.0
2022-08-04,26.88,27.33,26.8,26.94,4989343,21.9512669337576,22.3187546614432,21.885935782169,22.000265297449,6109603.61626118,0.0,1.0
2022-08-05,26.51,26.65,26.09,26.53,3541964,21.8941021761176,22.0097254995674,21.5472322057679,21.9106197937533,4288710.48854539,0.3,1.0
2022-08-08,27.22,27.355,26.726,26.84,5517727,22.4804776021848,22.5919715212258,22.0724924465831,22.1666428671066,6681020.37678253,0.0,1.0
2022-08-09,27.58,27.68,27.01,27.24,6469280,22.7777947196274,22.8603828078059,22.30704261701,22.4969952198205,7833187.74254537,0.0,1.0
2022-08-10,28.18,28.24,27.7,27.98,5288400,23.2733232486983,23.3228761016054,22.8769004254416,23.1081470723414,6403344.73970473,0.0,1.0
2022-08-11,27.79,28.41,27.65,28.3,3278521,22.9512297048022,23.4632758515089,22.8356063813523,23.3724289545125,3969726.2308754,0.0,1.0
2022-08-12,28.37,28.38,27.93,28.07,2996052,23.4302406162375,23.4384994250553,23.0668530282521,23.182476351702,3627704.75268167,0.0,1.0
2022-08-15,28.22,28.43,28.13,28.42,2507141,23.3063584839697,23.4797934691446,23.2320292046091,23.4715346603267,3035717.4446048,0.0,1.0
2022-08-16,28.25,28.4299,28.04,28.1,3290913,23.3311349104233,23.4797108810564,23.1576999252485,23.2072527781555,3984730.81600784,0.0,1.0
2022-08-17,28.13,28.33,27.885,28.0,3747522,23.2320292046091,23.3972053809661,23.0296883885718,23.1246646899771,4537605.94615152,0.0,1.0
2022-08-18,28.11,28.37,27.83,28.12,3010051,23.2155115869734,23.4302406162375,22.9842649400736,23.2237703957912,3644655.13900101,0.0,1.0
2022-08-19,27.82,28.13,27.7,28.04,3250944,22.9760061312558,23.2320292046091,22.8769004254416,23.1576999252485,3936335.21697954,0.0,1.0
2022-08-22,27.81,27.87,27.5,27.62,3742673,22.9677473224379,23.017300175345,22.7117242490846,22.8108299548988,4531734.63939658,0.0,1.0
2022-08-23,26.93,27.96,26.76,27.8,3881712,22.2409721464672,23.0916294547057,22.1005723965638,22.9594885136201,4700087.00481217,0.0,1.0
2022-08-24,27.09,27.345,26.83,26.83,2329051,22.3731130875528,22.583712712408,22.1583840582887,22.1583840582887,2820081.02060245,0.0,1.0
2022-08-25,27.41,27.43,27.1,27.27,1838583,22.637394969724,22.6539125873597,22.3813718963707,22.5217716462741,2226208.45275707,0.0,1.0
2022-08-26,26.83,27.52,26.8,27.51,2253707,22.1583840582887,22.7282418667203,22.1336076318352,22.7199830579025,2728852.36806704,0.0,1.0
2022-08-29,26.72,26.95,26.51,26.72,1994180,22.0675371612924,22.2574897641029,21.8941021761176,22.0675371612924,2414609.71428492,0.0,1.0
2022-08-30,26.29,26.93,26.24,26.84,1819205,21.7124083821249,22.2409721464672,21.6711143380356,22.1666428671066,2202745.02064793,0.0,1.0
2022-08-31,26.25,26.715,26.11,26.58,5798582,21.6793731468535,22.0634077568835,21.5637498234036,21.9519138378425,7021087.57799078,0.0,1.0
2022-09-01,26.29,26.3,25.815,26.175,4437764,21.7124083821249,21.7206671909427,21.3201149632771,21.6174320807196,5373370.54032428,0.0,1.0
2022-09-02,25.86,26.62,25.795,26.56,3611779,21.3572796029574,21.9849490731139,21.3035973456414,21.9353962202068,4373244.47103584,0.0,1.0
2022-09-06,26.17,26.21,25.87,26.03,2331076,21.6133026763107,21.6463379115821,21.3655384117752,21.4976793528608,2822532.94804703,0.0,1.0
2022-09-07,26.79,26.81,26.165,26.24,1793674,22.1253488230173,22.141866440653,21.6091732719018,21.6711143380356,2171831.36159238,0.0,1.0
2022-09-08,26.66,26.97,26.45,26.56,2286468,22.0179843083853,22.2740073817386,21.8445493232105,21.9353962202068,2768520.31622101,0.0,1.0
2022-09-09,27.36,27.385,26.48,26.76,3289938,22.5961009256347,22.6167479476794,21.869325749664,22.1005723965638,3983550.25834935,0.0,1.0
2022-09-12,27.54,27.64,27.36,27.51,1971731,22.744759484356,22.8273475725345,22.5961009256347,22.7199830579025,2387427.82825859,0.0,1.0
2022-09-13,26.79,27.255,26.68,27.07,3411445,22.1253488230173,22.5093834330473,22.034501926021,22.3565954699171,4130674.38082255,0.0,1.0
2022-09-14,26.42,26.72,26.15,26.64,3462309,21.8197728967569,22.0675371612924,21.596785058675,22.0014666907496,4192261.95491686,0.0,1.0
2022-09-15,25.7,26.5,25.68,26.47,2891734,21.2251386618718,21.8858433672997,21.2086210442361,21.8610669408462,3501393.55902074,0.0,1.0
2022-09-16,25.72,25.79,25.34,25.63,9023751,21.2416562795075,21.2994679412324,20.9278215444292,21.1673270001469,10926213.6937931,0.0,1.0
2022-09-19,25.41,25.57,24.97,25.49,2929098,20.9856332061542,21.1177741472398,20.6222456181688,21.051703676697,3546634.9501512,0.0,1.0
2022-09-20,24.66,25.17,24.485,25.08,4759473,20.3662225448155,20.7874217945258,20.2216933905032,20.7130925151652,5762904.92366626,0.0,1.0
2022-09-21,24.44,25.17,24.43,24.86,2770963,20.1845287508228,20.7874217945258,20.176269942005,20.5313987211725,3355160.60622616,0.0,1.0
2022-09-22,24.55,24.71,24.04,24.37,3601349,20.2753756478192,20.4075165889048,19.8541763981089,20.1267170890979,4360615.53116081,0.0,1.0
2022-09-23,24.28,24.605,23.925,24.29,3633013,20.0523878097373,20.3207990963173,19.7592000967036,20.0606466185551,4398955.20059542,0.0,1.0
2022-09-26,23.44,24.14,23.11,24.14,4165240,19.3586478690379,19.9367644862874,19.0861071780489,19.9367644862874,5043390.75024728,0.0,1.0
2022-09-27,22.8,23.7,22.66,23.61,3923122,18.8300841046956,19.573376898302,18.7144607812457,19.4990476189414,4750227.40751831,0.0,1.0
2022-09-28,23.34,23.77,22.93,23.16,8008538,19.2760597808594,19.631188560027,18.9374486193276,19.1274012221382,9696964.99414293,0.0,1.0
2022-09-29,22.58,23.14,22.445,23.1,6830867,18.6483903107029,19.1108836045025,18.536896391662,19.0778483692311,8271007.53953419,0.0,1.0
2022-09-30,22.92,23.1,22.58,22.92,8191613,18.9291898105098,19.0778483692311,18.6483903107029,18.9291898105098,9918637.39755819,0.0,1.0
2022-10-03,23.76,23.87,22.845,23.18,6962783,19.6229297512091,19.7137766482054,18.8672487443759,19.1439188397739,8430735.17448669,0.0,1.0
2022-10-04,23.88,24.495,23.675,23.89,6705465,19.7220354570233,20.229952199321,19.5527298762574,19.7302942658411,8119167.24056881,0.0,1.0
2022-10-05,23.29,23.53,22.885,23.47,4092441,19.2347657367702,19.4329771483986,18.9002839796473,19.3834242954915,4955243.65590763,0.0,1.0
2022-10-06,22.59,23.34,22.56,23.21,3995446,18.6566491195208,19.2760597808594,18.6318726930672,19.1686952662274,4837799.3583833,0.0,1.0
2022-10-07,21.9,22.43,21.79,22.2,4978359,18.0867913110892,18.5245081784352,17.9959444140929,18.3345555756247,6027938.30175698,0.0,1.0
2022-10-10,21.61,22.15,21.61,21.99,4067267,17.8472858553716,18.2932615315354,17.8472858553716,18.1611205904498,4924762.26257933,0.0,1.0
2022-10-11,22.2,22.3,21.41,21.67,6226922,18.3345555756247,18.4171436638032,17.6821096790146,17.8968387082787,7539733.80100815,0.0,1.0
2022-10-12,22.16,22.28,21.825,22.21,3077048,18.3015203403533,18.4006260461675,18.0248502449553,18.3428143844425,3725777.00715129,0.0,1.0
2022-10-13,22.73,22.855,21.5,21.66,4741439,18.7722724429707,18.8755075531938,17.7564389583752,17.8885798994608,5741068.84488328,0.0,1.0
2022-10-14,22.27,23.26,22.22,23.12,4480830,18.3923672373496,19.2099893103167,18.3510731932604,19.0943659868668,5425516.07480733,0.0,1.0
2022-10-17,22.85,23.035,22.61,22.7,3401235,18.8713781487849,19.0241661119151,18.6731667371565,18.7474960165171,4118311.8231884,0.0,1.0
2022-10-18,23.16,23.44,23.01,23.18,4344259,19.1274012221382,19.3586478690379,19.0035190898704,19.1439188397739,5260152.0338032,0.0,1.0
2022-10-19,22.56,23.135,22.525,22.86,3680707,18.6318726930672,19.1067542000935,18.6029668622048,18.8796369576027,4456704.44876416,0.0,1.0
2022-10-20,22.45,22.86,22.315,22.62,3920279,18.5410257960709,18.8796369576027,18.4295318770299,18.6814255459743,4746785.02246896,0.0,1.0
2022-10-21,22.44,22.555,22.05,22.5,5016331,18.532766987253,18.6277432886583,18.2106734433569,18.5823198401601,6073915.87653502,0.0,1.0
2022-10-24,22.23,22.84,22.03,22.73,4874792,18.3593320020782,18.863119339967,18.1941558257212,18.7722724429707,5902536.44020018,0.0,1.0
2022-10-25,23.04,23.1,22.3,22.38,7387002,19.028295516324,19.0778483692311,18.4171436638032,18.4832141343459,8944391.5738008,0.0,1.0
2022-10-26,23.0,23.36,22.78,23.09,6027732,18.9952602810526,19.2925773984951,18.8135664870599,19.0695895604132,7298548.8984475,0.0,1.0
2022-10-27,23.07,23.51,22.93,23.25,3734539,19.0530719427775,19.4164595307629,18.9374486193276,19.2017305014988,4521885.76145378,0.0,1.0
2022-10-28,23.77,23.81,22.89,22.99,3244173,19.631188560027,19.6642237952983,18.9044133840562,18.9870014722347,3928136.69810189,0.0,1.0
2022-10-31,23.73,23.92,23.57,23.67,4811988,19.5981533247556,19.7550706922947,19.46601238367,19.5486004718485,5826491.57539561,0.0,1.0
2022-11-01,23.8,23.84,23.51,23.83,4459270,19.6559649864805,19.6890002217519,19.4164595307629,19.680741412934,5399410.61519988,0.0,1.0
2022-11-02,23.65,25.0,23.58,24.76,6143105,19.5320828542128,20.6470220446224,19.4742711924878,20.448810632994,7438245.79971327,0.0,1.0
2022-11-03,23.99,24.18,23.12,23.42,5780901,19.8128823540196,19.9697997215588,19.0943659868668,19.3421302514022,6999678.92162162,0.0,1.0
2022-11-04,24.01,24.48,23.605,23.95,5464079,20.0771642361908,20.4701782799646,19.7385031984708,20.0269922306026,6534415.67975592,0.3,1.0
2022-11-07,24.2,24.35,23.935,24.12,4649008,20.2360422538866,20.361472267857,20.0144492292056,20.1691462464357,5559683.66681937,0.0,1.0
2022-11-08,24.17,24.63,24.01,24.32,3261378,20.2109562510925,20.595608293935,20.0771642361908,20.3363862650629,3900236.35105039,0.0,1.0
2022-11-09,23.9,24.39,23.85,24.02,2270260,19.9851822259459,20.3949202715824,19.9433722212891,20.0855262371222,2714972.19222538,0.0,1.0
2022-11-10,25.35,25.38,24.49,24.67,5445045,21.1976723609928,21.2227583637869,20.478540280896,20.6290562976604,6511653.18528092,0.0,1.0
2022-11-11,25.42,25.64,25.16,25.5,4526196,21.2562063675123,21.4401703880022,21.038794343297,21.3231023749632,5412814.51312262,0.0,1.0
2022-11-14,24.76,25.415,24.75,25.3,4410822,20.7043143060427,21.2520253670466,20.6959523051113,21.155862356336,5274840.35963102,0.0,1.0
2022-11-15,25.2,25.35,24.93,25.22,3845392,21.0722423470224,21.1976723609928,20.8464683218757,21.0889663488851,4598650.52822406,0.0,1.0
2022-11-16,24.57,25.18,24.49,25.06,3599490,20.5454362883468,21.0555183451597,20.478540280896,20.9551743339834,4304579.76451744,0.0,1.0
2022-11-17,24.4,24.43,23.97,24.23,2935428,20.4032822725138,20.4283682753078,20.0437162324654,20.2611282566807,3510437.3033396,0.0,1.0
2022-11-18,24.65,24.85,24.175,24.78,8614513,20.6123322957977,20.7795723144249,20.2151372515582,20.7210383079054,10301975.6523764,0.0,1.0
2022-11-21,25.19,25.22,24.7,24.83,3405375,21.0638803460911,21.0889663488851,20.6541423004545,20.7628483125622,4072440.35004779,0.0,1.0
2022-11-22,25.4,25.435,25.13,25.24,2850151,21.2394823656496,21.2687493689093,21.0137083405029,21.1056903507478,3408455.73134503,0.0,1.0
2022-11-23,25.26,25.53,25.09,25.34,2124368,21.1224143526106,21.3481883777572,20.9802603367775,21.1893103600614,2540501.98922302,0.0,1.0
2022-11-25,25.46,25.5,25.255,25.29,1308942,21.2896543712377,21.3231023749632,21.1182333521449,21.1475003554046,1565345.43674992,0.0,1.0
2022-11-28,24.82,25.59,24.78,25.34,2848541,20.7544863116308,21.3983603833454,20.7210383079054,21.1893103600614,3406530.35485534,0.0,1.0
2022-11-29,25.64,25.705,24.74,24.83,2855054,21.4401703880022,21.494523394056,20.6875903041799,20.7628483125622,3414319.16049344,0.0,1.0
2022-11-30,26.26,26.26,25.39,25.54,8213138,21.9586144457464,21.9586144457464,21.2311203647182,21.3565503786886,9821976.90172473,0.0,1.0
2022-12-01,26.15,26.7,26.005,26.51,3152405,21.8666324355014,22.3265424867261,21.7453834219967,22.1676644690303,3769917.06396284,0.0,1.0
2022-12-02,26.18,26.295,25.82,25.98,3059381,21.8917184382955,21.9878814490061,21.5906864047666,21.7244784196683,3658670.9629834,0.0,1.0
2022-12-05,26.03,26.255,25.81,26.01,4339856,21.7662884243251,21.9544334452807,21.5823244038353,21.7495644224624,5189973.11244637,0.0,1.0
2022-12-06,25.81,26.245,25.675,26.12,5250330,21.5823244038353,21.9460714443493,21.4694373912619,21.8415464327074,6278796.23920021,0.0,1.0
2022-12-07,25.35,25.77,25.305,25.61,3664741,21.1976723609928,21.5488764001098,21.1600433568017,21.4150843852081,4382612.52310671,0.0,1.0
2022-12-08,25.52,25.79,25.3501,25.4,3652743,21.3398263768259,21.5656004019725,21.1977559810021,21.2394823656496,4368264.28265745,0.0,1.0
2022-12-09,25.35,25.67,25.32,25.49,2787038,21.1976723609928,21.4652563907962,21.1725863581987,21.3147403740318,3332979.77706317,0.0,1.0
2022-12-12,25.3,25.52,25.075,25.41,4518661,21.155862356336,21.3398263768259,20.9677173353804,21.2478443665809,5403803.51197367,0.0,1.0
2022-12-13,25.63,26.15,25.09,26.1,5264217,21.4318083870708,21.8666324355014,20.9802603367775,21.8248224308446,6295403.50833831,0.0,1.0
2022-12-14,25.49,25.845,25.22,25.37,3419904,21.3147403740318,21.611591407095,21.0889663488851,21.2143963628555,4089815.37800972,0.0,1.0
2022-12-15,25.5,25.65,25.19,25.28,3932571,21.3231023749632,21.4485323889335,21.0638803460911,21.1391383544733,4702906.6754257,0.0,1.0
2022-12-16,25.15,25.345,24.74,25.1,8589904,21.0304323423656,21.1934913605271,20.6875903041799,20.9886223377088,10272546.0933486,0.0,1.0
2022-12-19,24.9,25.29,24.72,25.17,3937756,20.8213823190817,21.1475003554046,20.6708663023172,21.0471563442283,4709107.34443132,0.0,1.0
2022-12-20,24.74,24.945,24.59,24.79,2369353,20.6875903041799,20.8590113232728,20.5621602902096,20.7294003088367,2833476.12545074,0.0,1.0
2022-12-21,25.03,25.375,24.91,24.91,3774588,20.9300883311893,21.2185773633212,20.829744320013,20.829744320013,4513977.01457438,0.0,1.0
2022-12-22,24.93,25.075,24.4,24.89,2663115,20.8464683218757,20.9677173353804,20.4032822725138,20.8130203181503,3184781.99399995,0.0,1.0
2022-12-23,25.17,25.21,24.73,24.85,2015745,21.0471563442283,21.0806043479538,20.6792283032486,20.7795723144249,2410601.26224193,0.0,1.0
2022-12-27,25.31,25.39,24.99,25.16,2541286,21.1642243572673,21.2311203647182,20.8966403274639,21.038794343297,3039088.39625932,0.0,1.0
2022-12-28,24.71,25.49,24.66,25.41,3923004,20.6625043013859,21.3147403740318,20.6206942967291,21.2478443665809,4691465.63388728,0.0,1.0
2022-12-29,25.2,25.24,24.78,24.87,2822527,21.0722423470224,21.1056903507478,20.7210383079054,20.7962963162876,3375420.57597162,0.0,1.0
2022-12-30,25.07,25.185,24.775,25.08,2657252,20.9635363349148,21.0596993456254,20.7168573074397,20.9718983358461,3177770.51427381,0.0,1.0
2023-01-03,25.44,25.87,25.18,25.8,4516436,21.272930369375,21.6324964094234,21.0555183451597,21.5739624029039,5401142.66558264,0.0,1.0
2023-01-04,26.39,26.48,25.59,25.63,4677811,22.067320457854,22.1425784662362,21.3983603833454,21.4318083870708,5594128.77180853,0.0,1.0
2023-01-05,25.96,26.185,25.62,26.04,2825322,21.7077544178056,21.8958994387612,21.4234463861394,21.7746504252565,3378763.07739317,0.0,1.0
2023-01-06,26.74,26.9,26.14,26.15,3654259,22.3599904904516,22.4937825053533,21.8582704345701,21.8666324355014,4370077.24586141,0.0,1.0
2023-01-09,26.27,26.74,26.27,26.64,3552727,21.9669764466777,22.3599904904516,21.9669764466777,22.276370481138,4248656.54663709,0.0,1.0
2023-01-10,26.15,26.235,25.905,26.12,2429548,21.8666324355014,21.937709443418,21.6617634126832,21.8415464327074,2905462.48433078,0.0,1.0
2023-01-11,27.08,27.12,26.33,26.33,3386697,22.6442985221177,22.6777465258432,22.0171484522659,22.0171484522659,4050103.59099537,0.0,1.0
2023-01-12,27.32,27.38,26.87,27.19,2408843,22.8449865444703,22.8951585500585,22.4686965025592,22.7362805323627,2880701.66431897,0.0,1.0
2023-01-13,27.05,27.325,26.985,27.04,2387665,22.6192125193237,22.849167544936,22.5648595132698,22.6108505183923,2855375.19022042,0.0,1.0
2023-01-17,27.02,27.23,26.94,27.17,3375528,22.5941265165296,22.7697285360881,22.5272305090787,22.7195565305,4036746.74005539,0.0,1.0
2023-01-18,26.74,27.28,26.7079,27.12,3433990,22.3599904904516,22.8115385407449,22.3331484674619,22.6777465258432,4106660.62846547,0.0,1.0
2023-01-19,26.61,26.855,26.53,26.62,2421856,22.2512844783439,22.4561535011622,22.184388470893,22.2596464792753,2896263.72907693,0.0,1.0
2023-01-20,26.85,26.86,26.44,26.6,3583601,22.4519725006965,22.4603345016279,22.1091304625108,22.2429224774125,4285578.33157043,0.0,1.0
2023-01-23,27.31,27.42,26.725,26.85,1925151,22.836624543539,22.9286065537839,22.3474474890545,22.4519725006965,2302261.1642873,0.0,1.0
2023-01-24,27.2,27.44,27.04,27.41,2107693,22.744642533294,22.9453305556466,22.6108505183923,22.9202445528525,2520560.58986552,0.0,1.0
2023-01-25,27.08,27.17,26.8,27.13,2015544,22.6442985221177,22.7195565305,22.4101624960397,22.6861085267745,2410360.88915222,0.0,1.0
2023-01-26,27.29,27.31,26.705,27.21,3157799,22.8199005416763,22.836624543539,22.3307234871918,22.7530045342254,3776367.67314629,0.0,1.0
2023-01-27,27.53,27.66,27.25,27.26,3452305,23.0205885640288,23.1292945761365,22.7864525379508,22.7948145388822,4128563.28089323,0.0,1.0
2023-01-30,27.14,27.5794,27.13,27.33,2351513,22.6944705277059,23.0618968486298,22.6861085267745,22.8533485454017,2812141.51888175,0.0,1.0
2023-01-31,27.48,27.48,27.05,27.09,5344427,22.9787785593721,22.9787785593721,22.6192125193237,22.6526605230491,6391325.52587743,0.0,1.0
2023-02-01,27.42,27.545,26.97,27.42,4025061,22.9286065537839,23.0331315654259,22.5523165118728,22.9286065537839,4813514.1732713,0.0,1.0
2023-02-02,28.24,28.43,27.6,27.6,4111775,23.6142906301553,23.7731686478511,23.0791225705484,23.0791225705484,4917214.23347437,0.0,1.0
2023-02-03,27.63,27.99,27.24,27.79,3648780,23.1042085733424,23.4052406068713,22.7780905370195,23.2380005882442,4363524.98636638,0.0,1.0
2023-02-06,27.42,27.47,27.06,27.27,3908350,22.9286065537839,22.9704165584407,22.627574520255,22.8031765398135,4673941.12017306,0.0,1.0
2023-02-07,27.23,27.46,26.88,27.21,5291873,22.7697285360881,22.9620545575093,22.4770585034906,22.7530045342254,6328476.93206431,0.0,1.0
2023-02-08,26.72,27.04,26.34,26.75,6739485,22.5941265165296,22.8647148580449,22.2728028609801,22.6194941735466,7970170.43647411,0.3,1.0
2023-02-09,26.31,27.0,26.215,26.9,3456691,22.2474352039631,22.8308913153555,22.1671042900757,22.746332458632,4087911.23004593,0.0,1.0
2023-02-10,26.66,26.7,26.135,26.2,3216102,22.5433912024955,22.5772147451849,22.0994572046969,22.1544204615672,3803388.69825888,0.0,1.0
2023-02-14,25.94,26.515,25.92,26.42,5032803,21.934567434086,22.4207808602463,21.9176556627413,22.340449946359,5951834.25487232,0.0,1.0
2023-02-15,26.05,26.13,25.75,25.78,4924040,22.0275821764819,22.0952292618607,21.7739056063113,21.7992732633283,5823210.23579932,0.0,1.0
2023-02-16,25.96,26.24,25.19,25.69,5302940,21.9514792054307,22.1882440042566,21.3003760086594,21.7231702922771,6271300.49468113,0.0,1.0
2023-02-17,26.13,26.23,25.62,25.98,3253562,22.0952292618607,22.1797881185842,21.6639790925707,21.9683909767754,3847689.20260756,0.0,1.0
2023-02-21,25.6,25.98,25.51,25.96,3447954,21.647067321226,21.9683909767754,21.5709643501748,21.9514792054307,4077578.78192809,0.0,1.0
2023-02-22,25.09,25.78,24.98,25.73,3655584,21.2158171519359,21.7992732633283,21.12280240954,21.7569938349666,4323123.72901606,0.0,1.0
2023-02-23,25.05,25.33,24.78,25.2,3342253,21.1819936092465,21.4187584080724,20.9536846960929,21.3088318943318,3952575.90925967,0.0,1.0
2023-02-24,24.55,24.81,24.45,24.63,2932702,20.7591993256288,20.97905235311,20.6746404689053,20.8268464110076,3468237.52547687,0.0,1.0
2023-02-27,24.33,24.965,24.135,24.92,5522688,20.573169840837,21.1101185810315,20.4082800702261,21.0720670955059,6531176.28831734,0.0,1.0
2023-02-28,24.06,24.51,24.03,24.35,8376038,20.3448609276835,20.7253757829394,20.3194932706664,20.5900816121817,9905571.48541522,0.0,1.0
2023-03-01,23.64,24.05,23.38,24.05,5966573,19.9897137294446,20.3364050420111,19.7698607019634,20.3364050420111,7056118.34311741,0.0,1.0
2023-03-02,23.8,23.91,23.44,23.44,4575324,20.1250079002023,20.2180226425981,19.8205960159975,19.8205960159975,5410815.82377443,0.0,1.0
2023-03-03,24.28,24.4,24.07,24.2,4375556,20.5308904124752,20.6323610405435,20.3533168133558,20.4632433270964,5174568.54260185,0.0,1.0
2023-03-06,24.19,24.46,24.135,24.35,2166707,20.4547874414241,20.6830963545776,20.4082800702261,20.5900816121817,2562365.53325684,0.0,1.0
2023-03-07,23.33,24.24,23.19,24.18,4459361,19.7275812736016,20.4970668697858,19.6091988741887,20.4463315557517,5273677.02543528,0.0,1.0
2023-03-08,23.51,23.76,23.31,23.36,4368844,19.879787215704,20.0911843575128,19.7106695022569,19.7529489306187,5166630.8761526,0.0,1.0
2023-03-09,22.95,23.56,22.89,23.52,3793613,19.4062576180522,19.9220666440658,19.355522304018,19.8882431013763,4486357.96058954,0.0,1.0
2023-03-10,21.42,23.45,21.38,23.45,6702780,18.112507110182,19.8290519016699,18.0786835674926,19.8290519016699,7926762.80134017,0.0,1.0
2023-03-13,21.47,21.7025,21.09,21.23,10597704,18.1547865385438,18.351385880426,17.8334628829944,17.9518452824073,12532931.9844622,0.0,1.0
2023-03-14,21.56,21.97,21.335,21.86,8667791,18.230889509595,18.5775808221615,18.040632081967,18.4845660797656,10250600.9847542,0.0,1.0
2023-03-15,21.53,21.61,21.075,21.21,6340720,18.2055218525779,18.2731689379568,17.8207790544858,17.9349335110626,7498587.66507533,0.0,1.0
2023-03-16,21.39,21.56,21.01,21.405,6432951,18.087139453165,18.230889509595,17.7658157976155,18.0998232816735,7607660.80486662,0.0,1.0
2023-03-17,20.74,21.5,20.61,21.47,12679321,17.537506884462,18.1801541955609,17.4275803707214,18.1547865385438,14994669.3833082,0.0,1.0
2023-03-20,21.0,21.08,20.705,20.88,7391454,17.7573599119432,17.825006997322,17.5079112846087,17.6558892838749,8741194.3424992,0.0,1.0
2023-03-21,20.9,21.2,20.75,21.2,4847279,17.6728010552196,17.9264776253902,17.5459627701343,17.9264776253902,5732432.04534796,0.0,1.0
2023-03-22,20.23,20.86,20.21,20.75,5927032,17.1062567151719,17.6389775125302,17.0893449438272,17.5459627701343,7009356.83103918,0.0,1.0
2023-03-23,20.3,20.635,20.21,20.29,5702131,17.1654479148784,17.4487200849022,17.0893449438272,17.156992029206,6743387.0571865,0.0,1.0
2023-03-24,20.91,20.92,20.27,20.27,5073246,17.681256940892,17.6897128265643,17.1400802578613,17.1400802578613,5999662.4795753,0.0,1.0
2023-03-27,20.81,21.09,20.67,21.0,4683629,17.5966980841684,17.8334628829944,17.4783156847555,17.7573599119432,5538898.20827747,0.0,1.0
2023-03-28,20.88,20.92,20.59,20.61,3080385,17.6558892838749,17.6897128265643,17.4106685993767,17.4275803707214,3642888.65691642,0.0,1.0
2023-03-29,21.36,21.43,21.09,21.09,3599825,18.0617717961479,18.1209629958544,17.8334628829944,17.8334628829944,4257182.67664079,0.0,1.0
2023-03-30,21.69,21.86,21.555,21.58,4560575,18.3408160233356,18.4845660797656,18.2266615667588,18.2478012809397,5393373.53496935,0.0,1.0
2023-03-31,21.97,21.98,21.42,21.61,7373042,18.5775808221615,18.5860367078338,18.112507110182,18.2731689379568,8719420.15974247,0.0,1.0
2023-04-03,21.72,22.1975,21.585,21.98,6696578,18.3661836803526,18.7699522212075,18.2520292237759,18.5860367078338,7919428.26508896,0.0,1.0
2023-04-04,21.68,21.85,21.42,21.8,4439022,18.3323601376632,18.4761101940932,18.112507110182,18.4338307657315,5249623.9566166,0.0,1.0
2023-04-05,21.48,21.86,21.36,21.56,3977386,18.1632424242162,18.4845660797656,18.0617717961479,18.230889509595,4703689.42310072,0.0,1.0
2023-04-06,21.44,21.545,21.12,21.23,5381346,18.1294188815267,18.2182056810865,17.8588305400114,17.9518452824073,6364024.07567319,0.0,1.0
2023-04-10,21.68,21.68,21.24,21.33,4354749,18.3323601376632,18.3323601376632,17.9603011680797,18.0364041391308,5149962.01313087,0.0,1.0
2023-04-11,21.99,22.12,21.64,21.78,3657610,18.5944925935062,18.7044191072468,18.2985365949738,18.4169189943868,4325519.6932929,0.0,1.0
2023-04-12,21.53,22.19,21.49,22.18,3923644,18.2055218525779,18.7636103069533,18.1716983098885,18.7551544212809,4640133.69152822,0.0,1.0
2023-04-13,21.46,21.54,21.14,21.48,3717095,18.1463306528714,18.2139777382503,17.8757423113561,18.1632424242162,4395867.14393842,0.0,1.0
2023-04-14,21.01,21.59,20.9,21.55,3248275,17.7658157976155,18.256257166612,17.6728010552196,18.2224336239226,3841436.75288809,0.0,1.0
2023-04-17,21.5,21.51,21.03,21.07,4283165,18.1801541955609,18.1886100812332,17.7827275689602,17.8165511116496,5065306.18549349,0.0,1.0
2023-04-18,21.21,21.42,21.1,21.4,2879075,17.9349335110626,18.112507110182,17.8419187686667,18.0955953388373,3404817.79385097,0.0,1.0
2023-04-19,21.37,21.4,20.96,21.05,3298879,18.0702276818203,18.0955953388373,17.7235363692538,17.7996393403049,3901281.45983042,0.0,1.0
2023-04-20,21.06,21.33,20.97,21.31,3885535,17.8080952259773,18.0364041391308,17.7319922549261,18.0194923677861,4595065.67443735,0.0,1.0
2023-04-21,21.13,21.24,20.84,21.15,2679595,17.8672864256838,17.9603011680797,17.6220657411855,17.8841981970285,3168911.103849,0.0,1.0
2023-04-24,21.2,21.28,21.06,21.25,3082822,17.9264776253902,17.9941247107691,17.8080952259773,17.968757053752,3645770.67317637,0.0,1.0
2023-04-25,21.11,21.23,21.02,21.1,3385529,17.8503746543391,17.9518452824073,17.7742716832879,17.8419187686667,4003754.46308223,0.0,1.0
2023-04-26,20.77,21.205,20.75,21.02,3137897,17.562874541479,17.9307055682264,17.5459627701343,17.7742716832879,3710902.82152135,0.0,1.0
2023-04-27,21.21,21.24,20.74,20.78,5964930,17.9349335110626,17.9603011680797,17.537506884462,17.5713304271514,7054175.3177932,0.0,1.0
2023-04-28,21.97,22.01,21.3,21.63,3384637,18.5775808221615,18.6114043648509,18.0110364821138,18.2900807093015,4002699.57653981,0.0,1.0
2023-05-01,21.64,22.075,21.605,21.94,4970991,18.2985365949738,18.6663676217212,18.2689409951206,18.5522131651444,5878734.87487233,0.0,1.0
2023-05-02,21.18,21.6396,21.03,21.6,5265736,17.9095658540455,18.2981983595469,17.7827275689602,18.2647130522844,6227302.73803971,0.0,1.0
2023-05-03,21.28,21.65,21.07,21.45,6226299,17.9941247107691,18.3069924806462,17.8165511116496,18.1378747671991,7363272.44862898,0.0,1.0
2023-05-04,21.38,21.495,20.939,21.2,4204177,18.0786835674926,18.1759262527247,17.7057790093418,17.9264776253902,4971894.32651077,0.0,1.0
2023-05-05,21.48,21.525,21.19,21.24,4279256,18.4169189943868,18.4555019252409,18.1682734399933,18.2111433631646,4990976.98741116,0.3,1.0
2023-05-08,21.22,21.395,21.12,21.22,2418791,18.1939953938961,18.3440401249956,18.1082555475535,18.1939953938961,2821081.56613141,0.0,1.0
2023-05-09,21.06,21.2,20.735,21.03,2997943,18.0568116397479,18.1768474246275,17.7781571391345,18.0310896858451,3496557.46759961,0.0,1.0
2023-05-10,21.08,21.31,20.9,21.26,3870978,18.0739596090164,18.2711612556044,17.9196278855998,18.2282913324331,4514794.65513981,0.0,1.0
2023-05-11,21.08,21.1,20.77,20.87,3144027,18.0739596090164,18.091107578285,17.8081660853544,17.893905931697,3666937.99221159,0.0,1.0
2023-05-12,20.97,21.24,20.8213,21.19,2465871,17.9796457780396,18.2111433631646,17.8521506265282,18.1682734399933,2875991.8581465,0.0,1.0
2023-05-15,20.94,21.26,20.905,21.07,3750828,17.9539238241368,18.2282913324331,17.9239148779169,18.0653856243822,4374661.44389059,0.0,1.0
2023-05-16,20.28,20.98,20.28,20.93,4507233,17.3880408382758,17.9882197626739,17.3880408382758,17.9453498395026,5256870.86257522,0.0,1.0
2023-05-17,20.41,20.45,20.17,20.32,3418474,17.4995026385211,17.5337985770582,17.2937270072989,17.4223367768128,3987030.70488502,0.0,1.0
2023-05-18,20.2,20.43,20.08,20.26,3396954,17.3194489612017,17.5166506077896,17.2165611455906,17.3708928690073,3961931.52297837,0.0,1.0
2023-05-19,19.9,20.42,19.755,20.37,3742306,17.062229422174,17.5080766231554,16.9379066449772,17.4652066999841,4364722.07455004,0.0,1.0
2023-05-22,20.1,20.18,19.68,19.935,4294702,17.2337091148591,17.3023009919332,16.8736017602203,17.0922383683939,5008991.94855105,0.0,1.0
2023-05-23,20.15,20.595,20.04,20.06,4554292,17.2765790380304,17.6581213542549,17.1822652070536,17.1994131763221,5311756.66189422,0.0,1.0
2023-05-24,19.64,20.21,19.61,20.11,4145889,16.8393058216832,17.328022945836,16.8135838677805,17.2422830994934,4835428.53976513,0.0,1.0
2023-05-25,19.28,19.63,19.1801,19.58,5696953,16.53064237485,16.830731837049,16.4449882683537,16.7878619138777,6644463.73887492,0.0,1.0
2023-05-26,19.47,19.57,19.085,19.36,3991365,16.6935480829009,16.7792879292434,16.3634496744819,16.599234251924,4655204.28395925,0.0,1.0
2023-05-30,19.92,19.99,19.55,19.57,6295524,17.0793773914425,17.1393952838823,16.7621399599749,16.7792879292434,7342588.38632105,0.0,1.0
2023-05-31,19.96,20.1,19.87,19.96,14685196,17.1136733299795,17.2337091148591,17.0365074682712,17.1136733299795,17127621.0845116,0.0,1.0
2023-06-01,20.14,20.21,19.62,19.93,3862062,17.2680050533962,17.328022945836,16.8221578524147,17.0879513760767,4504395.75616769,0.0,1.0
2023-06-02,20.72,20.84,20.3,20.41,4273017,17.7652961621831,17.8681839777942,17.4051888075443,17.4995026385211,4983700.32403221,0.0,1.0
2023-06-05,20.57,20.9,20.51,20.72,3447775,17.6366863926693,17.9196278855998,17.5852424848637,17.7652961621831,4021205.01385556,0.0,1.0
2023-06-06,21.18,21.25,20.56,20.66,3476618,18.159699455359,18.2197173477988,17.628112408035,17.7138522543776,4054845.14878742,0.0,1.0
2023-06-07,21.34,21.49,21.09,21.33,3988280,18.2968832095072,18.425492979021,18.0825335936507,18.2883092248729,4651606.1902705,0.0,1.0
2023-06-08,20.93,21.18,20.71,21.16,3918273,17.9453498395026,18.159699455359,17.7567221775489,18.1425514860905,4569955.70571017,0.0,1.0
2023-06-09,20.69,20.925,20.6,20.89,5535058,17.7395742082804,17.9410628471854,17.662408346572,17.9110539009655,6455642.54673851,0.0,1.0
2023-06-12,20.75,20.85,20.49,20.72,5623727,17.7910181160859,17.8767579624285,17.5680945155952,17.7652961621831,6559058.87389838,0.0,1.0
2023-06-13,20.8,20.98,20.655,20.75,5410500,17.8338880392572,17.9882197626739,17.7095652620605,17.7910181160859,6310368.20194635,0.0,1.0
2023-06-14,20.7,21.06,20.55,20.98,5280424,17.7481481929146,18.0568116397479,17.6195384234008,17.9882197626739,6158658.1096746,0.0,1.0
2023-06-15,20.76,20.77,20.47,20.7,5339825,17.7995921007202,17.8081660853544,17.5509465463267,17.7481481929146,6227938.61638631,0.0,1.0
2023-06-16,20.67,20.975,20.505,20.85,7156195,17.7224262390119,17.9839327703567,17.5809554925466,17.8767579624285,8346405.20745353,0.0,1.0
2023-06-20,20.18,20.54,20.0864,20.48,4276379,17.3023009919332,17.6109644387665,17.2220484957565,17.5595205309609,4987621.48804567,0.0,1.0
2023-06-21,19.87,20.18,19.745,20.01,4974849,17.0365074682712,17.3023009919332,16.929332660343,17.1565432531508,5802260.22347003,0.0,1.0
2023-06-22,19.54,19.95,19.22,19.89,6058225,16.7535659753407,17.1050993453453,16.4791984670444,17.0536554375397,7065822.08672698,0.0,1.0
2023-06-23,19.27,19.57,19.215,19.42,8421140,16.5220683902157,16.7792879292434,16.4749114747273,16.6506781597296,9821734.42013464,0.0,1.0
2023-06-26,19.87,19.9,19.22,19.22,5970650,17.0365074682712,17.062229422174,16.4791984670444,16.4791984670444,6963681.71240199,0.0,1.0
2023-06-27,20.15,20.19,19.66,19.96,5801585,17.2765790380304,17.3108749765675,16.8564537909518,17.1136733299795,6766498.01402624,0.0,1.0
2023-06-28,19.82,20.09,19.7,20.09,5795679,16.9936375450999,17.2251351302249,16.8907497294888,17.2251351302249,6759609.73482824,0.0,1.0
2023-06-29,19.98,20.09,19.63,19.73,5346872,17.130821299248,17.2251351302249,16.830731837049,16.9164716833916,6236157.66540566,0.0,1.0
2023-06-30,20.1,20.22,19.82,20.16,6152157,17.2337091148591,17.3365969304702,16.9936375450999,17.2851530226647,7175376.75005669,0.0,1.0
2023-07-03,20.58,20.59,20.12,20.17,2830621,17.6452603773035,17.6538343619378,17.2508570841276,17.2937270072989,3301406.66300002,0.0,1.0
2023-07-05,20.77,20.91,20.34,20.54,4713471,17.8081660853544,17.928201870234,17.4394847460813,17.6109644387665,5497410.13200191,0.0,1.0
2023-07-06,20.72,20.84,20.085,20.51,4686336,17.7652961621831,17.8681839777942,17.2208481379077,17.5852424848637,5465762.06968608,0.0,1.0
2023-07-07,20.55,20.83,20.53,20.59,3158079,17.6195384234008,17.85960999316,17.6023904541322,17.6538343619378,3683327.10485805,0.0,1.0
2023-07-10,20.59,20.67,20.275,20.42,3134780,17.6538343619378,17.7224262390119,17.3837538459586,17.5080766231554,3656153.04169621,0.0,1.0
2023-07-11,21.1,21.11,20.64,20.66,3690129,18.091107578285,18.0996815629192,17.6967042851091,17.7138522543776,4303867.05529619,0.0,1.0
2023-07-12,20.97,21.5775,20.96,21.31,5325479,17.9796457780396,18.5005153445708,17.9710717934053,18.2711612556044,6211206.60599446,0.0,1.0
2023-07-13,21.38,21.39,20.87,20.96,3914608,18.3311791480442,18.3397531326784,17.893905931697,17.9710717934053,4565681.14708156,0.0,1.0
2023-07-14,21.4,21.5,21.14,21.28,5228064,18.3483271173127,18.4340669636553,18.125403516822,18.2454393017016,6097589.65406902,0.0,1.0
2023-07-17,21.17,21.39,21.01,21.28,4771977,18.1511254707248,18.3397531326784,18.0139417165766,18.2454393017016,5565646.78333228,0.0,1.0
2023-07-18,20.9,21.28,20.6801,21.26,3277902,17.9196278855998,18.2454393017016,17.7310859634925,18.2282913324331,3823078.92983945,0.0,1.0
2023-07-19,21.42,21.47,21.03,21.12,3283855,18.3654750865812,18.4083450097525,18.0310896858451,18.1082555475535,3830022.02602394,0.0,1.0
2023-07-20,21.65,21.68,21.06,21.47,3327523,18.5626767331692,18.5883986870719,18.0568116397479,18.4083450097525,3880952.83808245,0.0,1.0
2023-07-21,21.75,21.88,21.53,21.67,3120731,18.6484165795117,18.7598783797571,18.4597889175581,18.5798247024377,3639767.42800634,0.0,1.0
2023-07-24,22.12,22.185,21.71,21.77,4165474,18.9656540109793,19.021384911102,18.6141206409747,18.6655645487803,4858270.89467411,0.0,1.0
2023-07-25,22.01,22.21,22.0,22.11,4018115,18.8713401800025,19.0428198726876,18.8627661953682,18.957080026345,4686403.31351328,0.0,1.0
2023-07-26,22.21,22.31,21.94,21.96,3326764,19.0428198726876,19.1285597190302,18.8113222875627,18.8284702568312,3880067.60206633,0.0,1.0
2023-07-27,21.82,22.37,21.82,22.25,5730816,18.7084344719516,19.1800036268358,18.7084344719516,19.0771158112247,6683958.79449317,0.0,1.0
2023-07-28,21.73,22.38,21.645,22.3,5508838,18.6312686102432,19.18857761147,18.558389740852,19.119985734396,6425061.66618127,0.0,1.0
2023-07-31,21.83,22.125,21.725,21.73,7388192,18.7170084565858,18.9699410032964,18.6269816179261,18.6312686102432,8616987.68444218,0.0,1.0
2023-08-01,21.69,21.985,21.58,21.77,4635114,18.5969726717062,18.8499052184168,18.5026588407294,18.6655645487803,5406020.88494526,0.0,1.0
2023-08-02,21.61,21.76,21.34,21.63,3220569,18.5283807946321,18.656990564146,18.2968832095072,18.5455287639006,3756210.370534,0.0,1.0
2023-08-03,21.52,21.53,21.0115,21.5,3549304,18.4512149329238,18.4597889175581,18.0152278142718,18.4340669636553,4139620.20157859,0.0,1.0
2023-08-04,21.23,21.49,21.09,21.18,2528973,18.4597889175581,18.6858626395819,18.3380569133914,18.4163132017843,2908489.20482143,0.3,1.0
2023-08-07,21.49,21.53,21.22,21.22,3083318,18.6858626395819,18.7206432122009,18.4510937744033,18.4510937744033,3546023.27428233,0.0,1.0
2023-08-08,21.06,21.315,20.83,21.29,3533389,18.3119714839271,18.5336976343735,18.1119831913676,18.5119597764866,4063635.22383783,0.0,1.0
2023-08-09,21.16,21.33,20.9,21.06,2714905,18.3989229154747,18.5467403491057,18.1728491934509,18.3119714839271,3122323.52208416,0.0,1.0
2023-08-10,20.94,21.36,20.88,21.25,2682629,18.20762976607,18.57282577857,18.1554589071414,18.4771792038676,3085203.9492082,0.0,1.0
2023-08-11,20.9,21.06,20.8,20.82,2608673,18.1728491934509,18.3119714839271,18.0858977619033,18.1032880482129,3000149.57036282,0.0,1.0
2023-08-14,20.65,20.86,20.565,20.77,2679148,17.9554706145819,18.1380686208319,17.8815618977664,18.059812332439,3081200.56486129,0.0,1.0
2023-08-15,20.33,20.525,20.225,20.44,2676921,17.6772260336296,17.8467813251474,17.5859270305046,17.7728726083319,3078639.3649358,0.0,1.0
2023-08-16,20.24,20.425,20.17,20.37,2904828,17.5989697452367,17.7598298935998,17.5381037431534,17.7120066062486,3340747.75802788,0.0,1.0
2023-08-17,20.28,20.51,20.18,20.29,2855033,17.6337503178557,17.8337386104153,17.5467988863081,17.6424454610105,3283480.15574266,0.0,1.0
2023-08-18,20.09,20.27,20.01,20.09,2863126,17.4685425979153,17.625055174701,17.3989814526772,17.4685425979153,3292787.65057736,0.0,1.0
2023-08-21,19.87,20.01,19.755,20.0,3130648,17.2772494485105,17.3989814526772,17.1772553022308,17.3902863095224,3600455.96061952,0.0,1.0
2023-08-22,19.83,19.97,19.765,19.95,2464286,17.2424688758915,17.3642008800581,17.1859504453855,17.3468105937486,2834094.7999811,0.0,1.0
2023-08-23,20.25,20.27,19.82,19.94,2640390,17.6076648883915,17.625055174701,17.2337737327367,17.3381154505939,3036626.25560591,0.0,1.0
2023-08-24,20.22,20.5636,20.15,20.28,2696987,17.5815794589272,17.8803445777248,17.5207134568439,17.6337503178557,3101716.61581351,0.0,1.0
2023-08-25,20.23,20.43,20.17,20.24,1935947,17.5902746020819,17.7641774651772,17.5381037431534,17.5989697452367,2226469.38128895,0.0,1.0
2023-08-28,20.38,20.595,20.28,20.28,1951125,17.7207017494034,17.9076473272307,17.6337503178557,17.6337503178557,2243925.10309806,0.0,1.0
2023-08-29,20.47,20.54,20.3,20.44,2296315,17.7989580377962,17.8598240398795,17.6511406041653,17.7728726083319,2640916.84188385,0.0,1.0
2023-08-30,20.69,20.705,20.365,20.51,3394286,17.990251187201,18.0032939019331,17.7076590346712,17.8337386104153,3903657.40918409,0.0,1.0
2023-08-31,20.58,20.74,20.55,20.69,5118651,17.8946046124986,18.0337269029748,17.8685191830343,17.990251187201,5886793.2464081,0.0,1.0
2023-09-01,20.65,20.83,20.5212,20.69,2393104,17.9554706145819,18.1119831913676,17.8434771707486,17.990251187201,2752230.70788617,0.0,1.0
2023-09-05,20.4,20.85,20.39,20.66,4226847,17.7380920357129,18.1293734776771,17.7293968925581,17.9641657577367,4861158.60862566,0.0,1.0
2023-09-06,20.41,20.46,20.22,20.35,2420118,17.7467871788676,17.7902628946414,17.5815794589272,17.6946163199391,2783298.62651521,0.0,1.0
2023-09-07,20.13,20.4,20.09,20.33,2985660,17.5033231705343,17.7380920357129,17.4685425979153,17.6772260336296,3433709.99977745,0.0,1.0
2023-09-08,20.02,20.24,19.985,20.16,2472461,17.407676595832,17.5989697452367,17.3772435947903,17.5294085999986,2843496.60033618,0.0,1.0
2023-09-11,19.76,20.13,19.75,20.06,3273983,17.1816028738082,17.5033231705343,17.1729077306534,17.442457168451,3765300.86017877,0.0,1.0
2023-09-12,19.93,19.99,19.5816,19.73,3656319,17.3294203074391,17.3815911663677,17.0264815199272,17.1555174443439,4205012.99969731,0.0,1.0
2023-09-13,19.86,20.07,19.845,20.05,3324578,17.2685543053558,17.4511523116058,17.2555115906236,17.4337620252962,3823488.51632138,0.0,1.0
2023-09-14,20.37,20.41,20.0,20.05,3183280,17.7120066062486,17.7467871788676,17.3902863095224,17.4337620252962,3660986.30389647,0.0,1.0
2023-09-15,20.39,20.46,20.19,20.29,8881916,17.7293968925581,17.7902628946414,17.5554940294629,17.6424454610105,10214801.3458945,0.0,1.0
2023-09-18,19.88,20.38,19.86,20.32,3161542,17.2859445916653,17.7207017494034,17.2685543053558,17.6685308904748,3635986.14045685,0.0,1.0
2023-09-19,19.94,20.06,19.82,19.86,2833582,17.3381154505939,17.442457168451,17.2337737327367,17.2685543053558,3258810.06162435,0.0,1.0
2023-09-20,19.9,20.21,19.87,20.13,3146786,17.3033348779748,17.5728843157724,17.2772494485105,17.5033231705343,3619015.7470575,0.0,1.0
2023-09-21,19.06,19.78,19.05,19.76,5395934,16.5729428529749,17.1989931601177,16.5642477098201,17.1816028738082,6205687.3635776,0.0,1.0
2023-09-22,18.83,19.22,18.82,19.04,4676744,16.3729545604154,16.7120651434511,16.3642594172606,16.5555525666654,5378570.44646716,0.0,1.0
2023-09-25,18.72,18.82,18.61,18.74,4931332,16.277307985713,16.3642594172606,16.1816614110106,16.2946982720225,5671363.78577015,0.0,1.0
2023-09-26,18.41,18.675,18.3035,18.51,4901636,16.0077585479154,16.2381798415166,15.9151552733172,16.094709979463,5637211.38658425,0.0,1.0
2023-09-27,18.05,18.565,18.04,18.44,5964638,15.694733394344,16.1425332668142,15.6860382511892,16.0338439773797,6859735.24971113,0.0,1.0
2023-09-28,18.06,18.245,18.01,18.16,5228778,15.7034285374988,15.8642886858618,15.659952821725,15.7903799690464,6013446.71034755,0.0,1.0
2023-09-29,18.36,18.66,18.24,18.34,4980807,15.9642828321416,16.2251371267844,15.8599411142845,15.9468925458321,5728263.36651243,0.0,1.0
2023-10-02,17.81,18.4,17.72,18.26,4123329,15.4860499586297,15.9990634047606,15.4077936702369,15.877331400594,4742105.93961548,0.0,1.0
2023-10-03,17.32,17.76,17.225,17.68,5546641,15.0599879440464,15.4425742428559,14.9773840840762,15.3730130976178,6379010.55943262,0.0,1.0
2023-10-04,17.49,17.49,17.13,17.4,3971589,15.2078053776774,15.2078053776774,14.894780224106,15.1295490892845,4567594.72421712,0.0,1.0
2023-10-05,17.39,17.475,17.2,17.43,3184172,15.1208539461298,15.1947626629452,14.9556462261893,15.1556345187488,3662012.16394744,0.0,1.0
2023-10-06,17.27,17.39,16.89,17.16,4497654,15.0165122282726,15.1208539461298,14.6860967883917,14.9208656535702,5172604.88981969,0.0,1.0
2023-10-09,17.54,17.5975,17.15,17.15,4071916,15.2512810934512,15.3012781665911,14.9121705104155,14.9121705104155,4682977.52840369,0.0,1.0
2023-10-10,17.92,18.03,17.49,17.64,5727610,15.5816965333321,15.6773431080345,15.2078053776774,15.3382325249988,6587137.09257762,0.0,1.0
2023-10-11,18.14,18.155,17.87,17.97,3471488,15.7729896827368,15.786032397469,15.5382208175583,15.6251722491059,3992444.90655582,0.0,1.0
2023-10-12,17.54,17.97,17.46,17.97,4692945,15.2512810934512,15.6251722491059,15.1817199482131,15.6251722491059,5397202.68714641,0.0,1.0
2023-10-13,17.39,17.67,17.29,17.62,3875220,15.1208539461298,15.3643179544631,15.0339025145821,15.3208422386893,4456763.88648993,0.0,1.0
2023-10-16,17.52,17.59,17.21,17.5,5006759,15.2338908071417,15.294756809225,14.9643413693441,15.2165005208321,5758109.91364578,0.0,1.0
2023-10-17,17.41,17.78,17.3,17.37,4776239,15.1382442324393,15.4599645291654,15.0425976577369,15.1034636598202,5492996.39464206,0.0,1.0
2023-10-18,17.01,17.31,16.98,17.27,3956803,14.7904385062488,15.0512928008917,14.7643530767845,15.0165122282726,4550589.82879813,0.0,1.0
2023-10-19,16.68,17.14,16.62,16.94,5628807,14.5034987821417,14.9034753672607,14.4513279232131,14.7295725041655,6473506.99098936,0.0,1.0
2023-10-20,16.62,16.915,16.62,16.82,4059871,14.4513279232131,14.7078346462786,14.4513279232131,14.6252307863084,4669124.96751355,0.0,1.0
2023-10-23,16.5,16.68,16.345,16.45,5898282,14.346986205356,14.5034987821417,14.2122114864572,14.3035104895822,6783421.38251084,0.0,1.0
2023-10-24,16.96,16.99,16.45,16.54,6422723,14.746962790475,14.7730482199393,14.3035104895822,14.3817667779751,7386563.83878293,0.0,1.0
2023-10-25,16.4,16.85,16.38,16.8,4844525,14.2600347738084,14.6513162157727,14.2426444874989,14.6078404999988,5571529.89177329,0.0,1.0
2023-10-26,16.74,16.915,16.52,16.53,4677811,14.5556696410703,14.7078346462786,14.3643764916655,14.3730716348203,5379797.56829944,0.0,1.0
2023-10-27,16.42,16.85,16.34,16.85,3631938,14.2774250601179,14.6513162157727,14.2078639148798,14.6513162157727,4176973.20832637,0.0,1.0
2023-10-30,15.98,16.74,15.51,16.61,15403385,13.8948387613084,14.5556696410703,13.4861670330346,14.4426327800584,17714929.7324283,0.0,1.0
2023-10-31,15.55,16.2,15.24,16.16,12191757,13.5209476056537,14.0861319107132,13.2513981678561,14.0513513380941,14021341.3200956,0.0,1.0
2023-11-01,15.58,15.67,15.295,15.67,9205001,13.547033035118,13.6252893235108,13.2992214552073,13.6252893235108,10586370.8465335,0.0,1.0
2023-11-02,16.83,16.88,15.925,15.93,9267031,14.6339259294631,14.6774016452369,13.8470154739572,13.8513630455346,10657709.5225001,0.0,1.0
2023-11-03,17.21,17.395,17.0,17.22,6228094,14.9643413693441,15.1252015177071,14.7817433630941,14.9730365124988,7162727.38602314,0.0,1.0
2023-11-06,16.77,17.06,16.675,16.86,6372345,14.8426093651774,15.0992794138298,14.7585277975154,14.922265587173,7199827.40371223,0.3,1.0
2023-11-07,16.37,16.6725,16.285,16.65,5122177,14.4885817118637,14.7563151246822,14.4133508355345,14.7364010691833,5787318.53521184,0.0,1.0
2023-11-08,16.49,16.535,16.34,16.41,3126623,14.5947900078578,14.6346181188556,14.4620296378652,14.5239844771951,3532631.38710741,0.0,1.0
2023-11-09,15.73,16.56,15.67,16.56,6424278,13.9221374665617,14.6567448471877,13.8690333185647,14.6567448471877,7258504.17600832,0.0,1.0
2023-11-10,15.94,16.01,15.59,15.9,5939909,14.1080019845514,14.1699568238813,13.7982277879019,14.0725992192201,6711237.32217214,0.0,1.0
2023-11-13,15.57,15.81,15.435,15.73,6576770,13.7805264052363,13.9929429972245,13.6610420722429,13.9221374665617,7430798.06161034,0.0,1.0
2023-11-14,16.94,17.18,16.09,16.23,6762710,14.9930711178357,15.205487709824,14.2407623545441,14.3646720332039,7640883.34535541,0.0,1.0
2023-11-15,16.95,17.315,16.85,16.85,6750115,15.0019218091686,15.3249720428173,14.9134148958401,14.9134148958401,7626652.81857917,0.0,1.0
2023-11-16,16.55,17.09,16.55,17.0,5266424,14.6478941558549,15.1258314878284,14.6478941558549,15.0461752658328,5950296.76434149,0.0,1.0
2023-11-17,16.47,16.8,16.37,16.77,7548804,14.5770886251921,14.8691614391759,14.4885817118637,14.8426093651774,8529055.7721612,0.0,1.0
2023-11-20,16.64,16.64,16.24,16.5,5582690,14.7275503778504,14.7275503778504,14.3735227245367,14.6036406991906,6307631.56238878,0.0,1.0
2023-11-21,16.37,16.53,16.2,16.4,4508609,14.4885817118637,14.6301927731892,14.3381199592054,14.5151337858622,5094075.51393146,0.0,1.0
2023-11-22,16.63,16.67,16.43,16.6,5073311,14.7186996865176,14.754102451849,14.5416858598607,14.6921476125191,5732107.02894377,0.0,1.0
2023-11-24,16.65,16.73,16.425,16.53,1898850,14.7364010691833,14.807206599846,14.5372605141943,14.6301927731892,2145425.62675733,0.0,1.0
2023-11-27,16.76,16.7681,16.445,16.58,4044065,14.8337586738446,14.8409277338242,14.55496189686,14.6744462298534,4569208.04027299,0.0,1.0
2023-11-28,17.02,17.06,16.48,16.65,3704766,15.0638766484985,15.0992794138298,14.585939316525,14.7364010691833,4185849.28643086,0.0,1.0
2023-11-29,17.14,17.61,17.0901,17.23,5388453,15.1700849444926,15.5860674371362,15.1259199947417,15.2497411664882,6088171.86969872,0.0,1.0
2023-11-30,17.32,17.445,17.03,17.26,9913033,15.3293973884838,15.4400310301443,15.0727273398313,15.2762932404867,11200292.3017042,0.0,1.0
2023-12-01,18.2,18.22,17.22,17.28,6042941,16.1082582257739,16.1259596084396,15.2408904751553,15.2939946231524,6827648.56749222,0.0,1.0
2023-12-04,18.47,18.5,18.09,18.11,6098327,16.3472268917607,16.3737789657592,16.0109006211126,16.0286020037783,6890226.72993978,0.0,1.0
2023-12-05,18.36,18.47,18.22,18.36,6885531,16.2498692870994,16.3472268917607,16.1259596084396,16.2498692870994,7779653.29606449,0.0,1.0
2023-12-06,18.4,18.76,18.3325,18.47,4312884,16.2852720524308,16.6038969404131,16.2255298859341,16.3472268917607,4872934.59664095,0.0,1.0
2023-12-07,18.77,18.8,18.23,18.36,6349020,16.612747631746,16.6392997057445,16.1348102997724,16.2498692870994,7173473.5301866,0.0,1.0
2023-12-08,18.75,18.83,18.55,18.65,6310199,16.5950462490803,16.665851779743,16.4180324224234,16.5065393357518,7129611.41982699,0.0,1.0
2023-12-11,18.77,18.885,18.57,18.65,6272478,16.612747631746,16.7145305820737,16.4357338050891,16.5065393357518,7086992.15023386,0.0,1.0
2023-12-12,18.34,18.87,18.28,18.87,4603748,16.2321679044337,16.7012545450744,16.1790637564367,16.7012545450744,5201568.81182444,0.0,1.0
2023-12-13,19.19,19.29,18.11,18.26,6712254,16.9844766677254,17.0729835810538,16.0286020037783,16.161362373771,7583875.36925212,0.0,1.0
2023-12-14,20.12,20.375,19.51,19.75,6923937,17.8075909616797,18.0332835906672,17.2676987903763,17.4801153823646,7823046.51649858,0.0,1.0
2023-12-15,19.55,20.14,19.325,20.01,10704649,17.3031015557077,17.8252923443454,17.1039610007187,17.7102333570185,12094703.7891578,0.0,1.0
2023-12-18,19.49,19.685,19.36,19.66,5961155,17.2499974077106,17.4225858887011,17.1349384203837,17.400459160369,6735242.2266491,0.0,1.0
2023-12-19,19.82,19.87,19.45,19.61,4551327,17.5420702216945,17.5863236783587,17.2145946423793,17.3562057037048,5142340.67017013,0.0,1.0
2023-12-20,19.46,20.05,19.45,19.71,4356245,17.2234453337121,17.7456361223498,17.2145946423793,17.4447126170332,4921926.24980041,0.0,1.0
2023-12-21,19.4,19.65,19.09,19.65,5468371,17.1703411857151,17.3916084690361,16.8959697543969,17.3916084690361,6178467.64094931,0.0,1.0
2023-12-22,19.7,19.78,19.32,19.43,5747875,17.4358619257003,17.5066674563631,17.0995356550523,17.1968932597136,6494266.70058079,0.0,1.0
2023-12-26,19.96,20.07,19.6675,19.74,3155397,17.6659799003543,17.7633375050155,17.4070971788686,17.4712646910317,3565141.84184806,0.0,1.0
2023-12-27,20.02,20.13,19.855,20.05,3326799,17.7190840483513,17.8164416530126,17.5730476413594,17.7456361223498,3758801.2900812,0.0,1.0
2023-12-28,20.18,20.18,19.9,19.9,2582244,17.8606951096768,17.8606951096768,17.6128757523572,17.6128757523572,2917561.92018346,0.0,1.0
2023-12-29,19.8,20.18,19.79,20.01,3244366,17.5243688390288,17.8606951096768,17.5155181476959,17.7102333570185,3665663.93289632,0.0,1.0
2024-01-02,20.03,20.215,19.55,19.79,3662681,17.7279347396842,17.8916725293417,17.3031015557077,17.5155181476959,4138299.32856053,0.0,1.0
2024-01-03,19.58,19.845,19.37,19.74,3070094,17.3296536297062,17.5641969500266,17.1437891117165,17.4712646910317,3468761.80011794,0.0,1.0
2024-01-04,19.66,19.82,19.45,19.58,3727926,17.400459160369,17.5420702216945,17.2145946423793,17.3296536297062,4212016.73384151,0.0,1.0
2024-01-05,19.63,19.95,19.29,19.46,5458355,17.3739070863704,17.6571292090214,17.0729835810538,17.2234453337121,6167151.01084291,0.0,1.0
2024-01-08,19.98,20.115,19.45,19.53,4316685,17.6836812830199,17.8031656160133,17.2145946423793,17.285400173042,4877229.17641678,0.0,1.0
2024-01-09,19.9,19.9,19.555,19.75,4192839,17.6128757523572,17.6128757523572,17.3075269013741,17.4801153823646,4737301.12408436,0.0,1.0
2024-01-10,19.97,20.14,19.775,19.95,5151336,17.6748305916871,17.8252923443454,17.5022421106967,17.6571292090214,5820263.98422077,0.0,1.0
2024-01-11,20.29,20.3,19.81,19.96,8259576,17.9580527143381,17.9669034056709,17.5332195303616,17.6659799003543,9332125.24240978,0.0,1.0
2024-01-12,20.84,20.87,20.52,20.61,6812978,18.4448407376444,18.4713928116429,18.1616186149935,18.241274836989,7697678.90867312,0.0,1.0
2024-01-16,20.73,20.84,20.41,20.73,7463805,18.3474831329832,18.4448407376444,18.0642610103322,18.3474831329832,8433019.20642467,0.0,1.0
2024-01-17,20.04,20.645,19.73,20.28,4727651,17.736785431017,18.272252256654,17.4624139996989,17.9492020230052,5341561.26590565,0.0,1.0
2024-01-18,19.6,20.13,19.42,20.12,5195832,17.3473550123719,17.8164416530126,17.1880425683807,17.8075909616797,5870538.02308019,0.0,1.0
2024-01-19,19.75,19.89,19.33,19.71,4598213,17.4801153823646,17.6040250610244,17.1083863463852,17.4447126170332,5195315.06305853,0.0,1.0
2024-01-22,19.71,20.025,19.585,19.82,4953119,17.4447126170332,17.7235093940177,17.3340789753726,17.5420702216945,5596307.46766656,0.0,1.0
2024-01-23,19.37,19.91,19.255,19.84,4420756,17.1437891117165,17.62172644369,17.0420061613888,17.5597716043601,4994814.34133358,0.0,1.0
2024-01-24,19.13,19.76,19.095,19.76,4534634,16.9313725197283,17.4889660736974,16.9003951000633,17.4889660736974,5123479.99661117,0.0,1.0
2024-01-25,19.36,19.54,19.135,19.47,5071570,17.1349384203837,17.2942508643749,16.9357978653947,17.232296025045,5730139.950967,0.0,1.0
2024-01-26,19.42,19.585,19.26,19.46,3230777,17.1880425683807,17.3340789753726,17.0464315070553,17.2234453337121,3650310.33000932,0.0,1.0
2024-01-29,19.22,19.39,18.97,19.37,5757433,17.0110287417239,17.1614904943822,16.7897614584028,17.1437891117165,6505065.85698625,0.0,1.0
2024-01-30,18.62,19.09,18.61,19.01,7506908,16.4799872617533,16.8959697543969,16.4711365704205,16.8251642237342,8481719.35693165,0.0,1.0
2024-01-31,18.5,18.885,18.295,18.75,12125684,16.3737789657592,16.7145305820737,16.1923397934359,16.5950462490803,13700267.6333367,0.0,1.0
2024-02-01,18.82,18.83,18.19,18.43,5702706,16.6570010884102,16.665851779743,16.0994075344411,16.3118241264293,6443232.26914332,0.0,1.0
2024-02-02,18.31,18.49,18.04,18.45,6221482,16.2056158304352,16.3649282744264,15.9666471644484,16.329525509095,7029374.05229979,0.0,1.0
2024-02-05,17.81,18.01,17.75,17.99,5515329,15.763081263793,15.9400950904499,15.709977115796,15.9223937077842,6231523.38341519,0.0,1.0
2024-02-06,18.08,18.175,17.69,17.82,5345094,16.0020499297798,16.0861314974418,15.6568729677989,15.7719319551259,6039182.47624977,0.0,1.0
2024-02-07,17.87,18.1625,17.83,18.05,4954735,15.8161854117901,16.0750681332758,15.7807826464587,15.9754978557813,5598133.31373806,0.0,1.0
2024-02-08,17.99,18.12,17.78,17.83,6994081,15.9223937077842,16.0374526951112,15.7365291897945,15.7807826464587,7902299.08261136,0.0,1.0
2024-02-09,17.34,17.82,17.06,17.64,13320438,15.3470987711494,15.7719319551259,15.0992794138298,15.6126195111347,15050166.7034428,0.0,1.0
2024-02-12,17.54,17.735,17.37,17.45,6338973,15.5241125978063,15.6967010787967,15.373650845148,15.4444563758107,7162121.87456767,0.0,1.0
2024-02-13,16.78,16.84,16.38,16.73,8617194,15.1169807964955,15.1710343631099,14.7566236857328,15.0719361576502,9565171.59521173,0.3,1.0
2024-02-14,16.86,17.04,16.6,16.91,8953035,15.1890522186481,15.3512129184913,14.9548200966523,15.2340968574934,9937958.46686707,0.0,1.0
2024-02-15,17.46,17.46,16.97,17.05,4813325,15.7295878847921,15.7295878847921,15.2881504241078,15.3602218462604,5342838.92976328,0.0,1.0
2024-02-16,17.16,17.24,16.97,17.12,5215208,15.4593200517201,15.5313914738726,15.2881504241078,15.4232843406438,5788933.08247684,0.0,1.0
2024-02-20,16.92,17.19,16.78,17.0,7113171,15.2431057852625,15.4863468350273,15.1169807964955,15.315177207415,7895691.01044767,0.0,1.0
2024-02-21,16.82,17.11,16.78,16.95,10124568,15.1530165075718,15.4142754128748,15.1169807964955,15.2701325685697,11238371.8235181,0.0,1.0
2024-02-22,16.79,16.915,16.62,16.76,7721838,15.1259897242646,15.2386013213779,14.9728379521904,15.0989629409574,8571317.4729995,0.0,1.0
2024-02-23,16.63,16.83,16.585,16.81,5331798,14.9818468799595,15.1620254353409,14.9413067049987,15.1440075798027,5918349.1495035,0.0,1.0
2024-02-26,16.18,16.69,16.105,16.58,6725783,14.5764451303515,15.0359004465739,14.5088781720835,14.9368022411142,7465686.45282417,0.0,1.0
2024-02-27,16.24,16.43,16.1,16.34,8349721,14.6304986969659,14.8016683245782,14.5043737081989,14.7205879746565,9268273.88789699,0.0,1.0
2024-02-28,16.55,16.805,16.015,16.09,10612376,14.909775457807,15.1395031159182,14.4277978221618,14.4953647804299,11779843.586312,0.0,1.0
2024-02-29,16.75,16.98,16.54,16.7,66006450,15.0899540131883,15.2971593518769,14.9007665300379,15.044909374343,73267820.2023493,0.0,1.0
2024-03-01,17.1,17.14,16.49,16.74,9979122,15.4052664851057,15.441302196182,14.8557218911926,15.0809450854193,11076925.3076526,0.0,1.0
2024-03-04,16.85,16.995,16.6,16.89,12337088,15.180043290879,15.3106727435305,14.9548200966523,15.2160790019553,13694291.1700987,0.0,1.0
2024-03-05,17.04,17.145,16.7,16.76,13550101,15.3512129184913,15.4458066600665,15.044909374343,15.0989629409574,15040747.7419505,0.0,1.0
2024-03-06,17.57,17.8,17.13,17.18,10036512,15.8286860902519,16.0358914289404,15.4322932684129,15.4773379072582,11140628.7821072,0.0,1.0
2024-03-07,17.54,17.8,17.475,17.68,8759062,15.8016593069447,16.0358914289404,15.7431012764457,15.9277842957116,9722646.49526263,0.0,1.0
2024-03-08,17.74,17.99,17.61,17.75,6320180,15.981837862326,16.2070610565527,15.8647218013281,15.9908467900951,7015463.06287467,0.0,1.0
2024-03-11,17.61,17.9,17.43,17.74,5603789,15.8647218013281,16.1259807066311,15.7025611014849,15.981837862326,6220261.88204188,0.0,1.0
2024-03-12,17.39,17.73,17.37,17.6,5909202,15.6665253904087,15.972828934557,15.6485075348705,15.8557128735591,6559273.36912319,0.0,1.0
2024-03-13,17.24,17.51,17.17,17.33,5814397,15.5313914738726,15.7746325236375,15.4683289794892,15.6124718237942,6454038.87015708,0.0,1.0
2024-03-14,16.91,17.23,16.755,17.11,11074552,15.2340968574934,15.5223825461036,15.0944584770729,15.4142754128748,12292863.5725382,0.0,1.0
2024-03-15,17.24,17.36,16.66,16.68,17060037,15.5313914738726,15.6394986071014,15.0088736632667,15.0268915188048,18936811.8352286,0.0,1.0
2024-03-18,17.32,17.39,17.05,17.18,5804074,15.6034628960252,15.6665253904087,15.3602218462604,15.4773379072582,6442580.2368273,0.0,1.0
2024-03-19,17.5,17.53,17.21,17.29,5575621,15.7656235958684,15.7926503791756,15.5043646905654,15.576436112718,6188995.12008967,0.0,1.0
2024-03-20,17.58,17.66,17.285,17.33,5071908,15.8376950180209,15.9097664401735,15.5719316488334,15.6124718237942,5629868.64809208,0.0,1.0
2024-03-21,17.82,17.93,17.61,17.68,5741860,16.0539092844786,16.1530074899383,15.8647218013281,15.9277842957116,6373522.07408609,0.0,1.0
2024-03-22,17.54,17.9,17.53,17.85,5452155,15.8016593069447,16.1259807066311,15.7926503791756,16.0809360677858,6051946.62423655,0.0,1.0
2024-03-25,17.54,17.755,17.45,17.61,4257916,15.8016593069447,15.9953512539796,15.7205789570231,15.8647218013281,4726329.3803061,0.0,1.0
2024-03-26,17.56,17.73,17.51,17.68,6180095,15.8196771624828,15.972828934557,15.7746325236375,15.9277842957116,6859967.31067096,0.0,1.0
2024-03-27,18.31,18.33,17.7,17.74,5300215,16.4953467451629,16.513364600701,15.9458021512497,15.981837862326,5883291.70336829,0.0,1.0
2024-03-28,18.75,18.8,18.35,18.35,5614518,16.8917395670019,16.9367842058472,16.5313824562391,16.5313824562391,6232171.17943553,0.0,1.0
2024-04-01,18.54,19.28,18.49,19.28,5420456,16.7025520838514,17.3692127387624,16.6575074450061,17.3692127387624,6016760.41694025,0.0,1.0
2024-04-02,18.25,18.545,18.12,18.45,4812624,16.4412931785485,16.707056547736,16.3241771175506,16.6214717339298,5342060.81274648,0.0,1.0
2024-04-03,18.38,18.505,18.1,18.19,5032776,16.5584092395463,16.6710208366597,16.3061592620125,16.3872396119341,5586431.73639393,0.0,1.0
2024-04-04,18.33,18.82,18.2,18.62,6469138,16.513364600701,16.9548020613853,16.3962485397031,16.774623506004,7180807.93389412,0.0,1.0
2024-04-05,18.63,18.63,18.165,18.19,8804825,16.783632433773,16.783632433773,16.3647172925114,16.3872396119341,9773443.8833349,0.0,1.0
2024-04-08,18.98,19.035,18.51,18.7,5795097,17.0989449056904,17.1484940084203,16.6755253005442,16.8466949281565,6432615.67697056,0.0,1.0
2024-04-09,19.34,19.385,19.02,19.05,5365621,17.4232663053768,17.4638064803376,17.1349806167667,17.1620074000739,5955893.01806036,0.0,1.0
2024-04-10,18.68,18.855,18.44,18.68,5602148,16.8286770726184,16.9863333085771,16.6124628061608,16.8286770726184,6218440.355616,0.0,1.0
2024-04-11,18.68,18.96,18.29,18.89,5403024,16.8286770726184,17.0809270501523,16.4773288896247,17.0178645557688,5997410.72245178,0.0,1.0
2024-04-12,18.52,18.7,18.465,18.66,5878646,16.6845342283133,16.8466949281565,16.6349851255834,16.8106592170802,6525355.90326793,0.0,1.0
2024-04-15,18.29,18.71,18.1,18.66,5117910,16.4773288896247,16.8557038559256,16.3061592620125,16.8106592170802,5680931.32855662,0.0,1.0
2024-04-16,17.82,18.275,17.8,18.18,6298332,16.0539092844786,16.4638154979711,16.0358914289404,16.378230684165,6991211.56418352,0.0,1.0
2024-04-17,18.07,18.325,17.835,17.91,4067211,16.2791324787053,16.5088601368165,16.0674226761322,16.1349896344002,4514644.92141323,0.0,1.0
2024-04-18,18.01,18.28,17.91,18.17,3642307,16.2250789120908,16.4683199618557,16.1349896344002,16.3692217563959,4042997.22826722,0.0,1.0
2024-04-19,17.98,18.26,17.92,18.03,5388321,16.1980521287836,16.4503021063175,16.1439985621692,16.243096767629,5981090.24527972,0.0,1.0
2024-04-22,18.23,18.25,17.925,18.04,5010026,16.4232753230103,16.4412931785485,16.1485030260538,16.252105695398,5561179.00867409,0.0,1.0
2024-04-23,18.45,18.6,18.19,18.24,6206561,16.6214717339298,16.7566056504658,16.3872396119341,16.4322842507794,6889344.83558673,0.0,1.0
2024-04-24,18.63,18.74,18.09,18.27,5997036,16.783632433773,16.8827306392328,16.2971503342434,16.4593110340866,6656769.988312,0.0,1.0
2024-04-25,18.34,18.605,18.125,18.47,6977893,16.5223735284701,16.7611101143504,16.3286815814351,16.639489589468,7745531.07636042,0.0,1.0
2024-04-26,18.8,19.05,18.34,18.47,7081720,16.9367842058472,17.1620074000739,16.5223735284701,16.639489589468,7860780.08563376,0.0,1.0
2024-04-29,18.94,19.27,18.9,18.96,6559097,17.0629091946141,17.3602038109934,17.0268734835379,17.0809270501523,7280663.32435344,0.0,1.0
2024-04-30,18.61,19.1,18.595,18.75,7081650,16.7656145782349,17.2070520389192,16.7521011865813,16.8917395670019,7860702.38493309,0.0,1.0
2024-05-01,18.88,19.22,18.57,18.57,5561640,17.0088556279997,17.315159172148,16.7295788671586,16.7295788671586,6173476.07014457,0.0,1.0
2024-05-02,19.17,19.235,18.81,19.16,7001070,17.2701145333027,17.3286725638016,16.9457931336163,17.2611056055336,7771257.7783544,0.0,1.0
2024-05-03,18.97,19.38,18.87,19.26,4096677,17.3602038109934,17.7354111680048,17.2686898214784,17.6255943805868,4476558.19805453,0.3,1.0
2024-05-06,18.97,19.2,18.86,19.13,3765279,17.3602038109934,17.5706859868778,17.2595384225269,17.5066261942174,4114429.95760041,0.0,1.0
2024-05-07,19.2,19.36,19.05,19.17,6461937,17.5706859868778,17.7171083701018,17.4334150026054,17.5432317900234,7061146.6446249,0.0,1.0
2024-05-08,19.15,19.225,19.065,19.16,3329088,17.5249289921204,17.5935644842566,17.4471421010326,17.5340803910719,3637791.35588306,0.0,1.0
2024-05-09,19.45,19.5,19.13,19.22,3912787,17.7994709606653,17.8452279554228,17.5066261942174,17.5889887847808,4275616.24265014,0.0,1.0
2024-05-10,19.55,19.62,19.42,19.54,4307565,17.8909849501803,17.9550447428408,17.7720167638108,17.8818335512288,4707001.65387772,0.0,1.0
2024-05-13,19.57,19.8,19.51,19.72,5129419,17.9092877480833,18.1197699239678,17.8543793543743,18.0465587323558,5605065.44101639,0.0,1.0
2024-05-14,19.82,19.95,19.7,19.77,3672051,18.1380727218708,18.2570409082403,18.0282559344528,18.0923157271133,4012557.0084545,0.0,1.0
2024-05-15,20.25,20.295,20.0,20.12,5811719,18.5315828767852,18.572764172067,18.3027979029978,18.4126146904157,6350634.5104189,0.0,1.0
2024-05-16,19.97,20.29,19.94,20.25,5236491,18.2753437061433,18.5681884725912,18.2478895092888,18.5315828767852,5722066.13191344,0.0,1.0
2024-05-17,19.89,20.06,19.8425,20.06,3235102,18.2021325145313,18.3577062967067,18.1586633695117,18.3577062967067,3535090.11807438,0.0,1.0
2024-05-20,19.79,20.05,19.78,19.87,3112305,18.1106185250163,18.3485548977553,18.1014671260648,18.1838297166283,3400906.26197675,0.0,1.0
2024-05-21,19.75,19.84,19.68,19.76,2735388,18.0740129292103,18.1563755197738,18.0099531365498,18.0831643281618,2989038.08532135,0.0,1.0
2024-05-22,19.52,19.69,19.43,19.64,2997351,17.8635307533258,18.0191045355013,17.7811681627623,17.9733475407438,3275292.68026182,0.0,1.0
2024-05-23,19.04,19.59,19.01,19.43,4140537,17.4242636036539,17.9275905459863,17.3968094067994,17.7811681627623,4524485.29666803,0.0,1.0
2024-05-24,19.1,19.25,19.05,19.13,2717923,17.4791719973629,17.6164429816353,17.4334150026054,17.5066261942174,2969953.57147536,0.0,1.0
2024-05-28,18.91,19.38,18.91,19.23,3151507,17.3052954172844,17.7354111680048,17.3052954172844,17.5981401837323,3443743.42841192,0.0,1.0
2024-05-29,18.96,19.045,18.67,18.7,4265219,17.3510524120419,17.4288393031296,17.0856618424484,17.1131160393029,4660728.94713153,0.0,1.0
2024-05-30,19.41,19.42,19.09,19.12,4957080,17.7628653648593,17.7720167638108,17.4700205984114,17.4974747952659,5416745.59952181,0.0,1.0
2024-05-31,19.9,19.96,19.405,19.59,8939996,18.2112839134828,18.2661923071918,17.7582896653836,17.9275905459863,9768993.84168552,0.0,1.0
2024-06-03,19.77,20.055,19.685,19.85,4435438,18.0923157271133,18.353130597231,18.0145288360255,18.1655269187253,4846732.20292022,0.0,1.0
2024-06-04,19.74,20.0,19.67,19.71,4677210,18.0648615302588,18.3027979029978,18.0008017375983,18.0374073334043,5110923.50447024,0.0,1.0
2024-06-05,19.57,19.75,19.47,19.72,2882500,17.9092877480833,18.0740129292103,17.8177737585683,18.0465587323558,3149791.64964487,0.0,1.0
2024-06-06,19.53,19.625,19.37,19.44,2296840,17.8726821522773,17.9596204423165,17.7262597690533,17.7903195617138,2509823.92109985,0.0,1.0
2024-06-07,19.29,19.33,19.05,19.17,2958068,17.6530485774413,17.6896541732473,17.4334150026054,17.5432317900234,3232367.00276903,0.0,1.0
2024-06-10,19.23,19.47,18.94,19.19,3379382,17.5981401837323,17.8177737585683,17.3327496141389,17.5615345879263,3692749.07356816,0.0,1.0
2024-06-11,19.19,19.3,19.05,19.1,5036750,17.5615345879263,17.6621999763928,17.4334150026054,17.4791719973629,5503803.32744106,0.0,1.0
2024-06-12,19.4,19.85,19.36,19.71,3502659,17.7537139659078,18.1655269187253,17.7171083701018,18.0374073334043,3827457.43963694,0.0,1.0
2024-06-13,19.57,19.665,19.34,19.45,2579765,17.9092877480833,17.9962260381225,17.6988055721988,17.7994709606653,2818984.30357194,0.0,1.0
2024-06-14,19.65,19.68,19.345,19.47,2570769,17.9824989396953,18.0099531365498,17.7033812716746,17.8177737585683,2809154.11252936,0.0,1.0
2024-06-17,19.36,19.69,19.33,19.5,3704597,17.7171083701018,18.0191045355013,17.6896541732473,17.8452279554228,4048120.96995645,0.0,1.0
2024-06-18,19.48,19.54,19.305,19.42,3222033,17.8269251575198,17.8818335512288,17.6667756758686,17.7720167638108,3520809.24138082,0.0,1.0
2024-06-20,19.38,19.49,19.175,19.43,3850679,17.7354111680048,17.8360765564713,17.5478074894991,17.7811681627623,4207749.02330022,0.0,1.0
2024-06-21,19.24,19.495,19.04,19.49,11550116,17.6072915826838,17.8406522559471,17.4242636036539,17.8360765564713,12621147.937287,0.0,1.0
2024-06-24,19.65,19.8,19.17,19.24,4187864,17.9824989396953,18.1197699239678,17.5432317900234,17.6072915826838,4576200.88709397,0.0,1.0
2024-06-25,19.19,19.56,19.08,19.56,4337712,17.5615345879263,17.9001363491318,17.4608691994599,17.9001363491318,4739944.15825304,0.0,1.0
2024-06-26,19.37,19.465,18.91,19.01,8119945,17.7262597690533,17.8131980590926,17.3052954172844,17.3968094067994,8872900.24512599,0.0,1.0
2024-06-27,19.24,19.41,18.91,19.41,5011909,17.6072915826838,17.7628653648593,17.3052954172844,17.7628653648593,5476658.84370512,0.0,1.0
2024-06-28,19.6,19.63,19.29,19.4,6490201,17.9367419449378,17.9641961417923,17.6530485774413,17.7537139659078,7092031.54009256,0.0,1.0
2024-07-01,19.47,19.68,19.23,19.6,3255371,17.8177737585683,18.0099531365498,17.5981401837323,17.9367419449378,3557238.64433515,0.0,1.0
2024-07-02,19.53,19.64,19.35,19.48,3373786,17.8726821522773,17.9733475407438,17.7079569711503,17.8269251575198,3686634.16148787,0.0,1.0
2024-07-03,19.48,19.67,19.41,19.63,2592382,17.8269251575198,18.0008017375983,17.7628653648593,17.9641961417923,2832771.26670934,0.0,1.0
2024-07-05,19.73,19.81,19.41,19.52,2520770,18.0557101313073,18.1289213229193,17.7628653648593,17.8635307533258,2754518.74993072,0.0,1.0
2024-07-08,19.63,19.875,19.57,19.8,4478859,17.9641961417923,18.188405416104,17.9092877480833,18.1197699239678,4894179.59345595,0.0,1.0
2024-07-09,19.64,19.8,19.505,19.51,2843173,17.9733475407438,18.1197699239678,17.8498036548986,17.8543793543743,3106817.89207138,0.0,1.0
2024-07-10,19.82,19.82,19.655,19.82,3411282,18.1380727218708,18.1380727218708,17.987074639171,18.1380727218708,3727607.13206725,0.0,1.0
2024-07-11,20.34,20.53,20.1,20.18,7501569,18.6139454673487,18.7878220474272,18.3943118925127,18.4675230841247,8197182.79113091,0.0,1.0
2024-07-12,20.54,20.65,20.34,20.52,3850032,18.7969734463787,18.8976388348452,18.6139454673487,18.7786706484757,4207042.02756827,0.0,1.0
2024-07-15,20.66,20.7,20.485,20.6,3915594,18.9067902337967,18.9433958296027,18.7466407521455,18.8518818400877,4278683.53325223,0.0,1.0
2024-07-16,21.08,21.08,20.62,20.75,4990955,19.2911489897596,19.2911489897596,18.8701846379907,18.9891528243602,5453761.79800637,0.0,1.0
2024-07-17,21.14,21.35,21.0609,21.07,3341167,19.3460573834686,19.5382367614501,19.2736698177623,19.2819975908081,3650990.43076115,0.0,1.0
2024-07-18,20.93,21.42,20.875,21.05,2487370,19.1538780054872,19.6022965541106,19.1035453112539,19.2636947929051,2718021.59777178,0.0,1.0
2024-07-19,20.9,20.99,20.77,20.99,3158856,19.1264238086327,19.2087863991961,19.0074556222632,19.2087863991961,3451773.89461598,0.0,1.0
2024-07-22,21.01,21.05,20.73,20.83,3595636,19.2270891970991,19.2636947929051,18.9708500264572,19.0623640159722,3929056.11377711,0.0,1.0
2024-07-23,21.02,21.17,20.9,20.94,5270428,19.2362405960506,19.3735115803231,19.1264238086327,19.1630294044387,5759150.07960262,0.0,1.0
2024-07-24,20.76,21.31,20.74,21.05,5141822,18.9983042233117,19.5016311656441,18.9800014254087,19.2636947929051,5618618.56012499,0.0,1.0
2024-07-25,20.76,21.185,20.745,20.89,5278663,18.9983042233117,19.3872386787504,18.9845771248844,19.1172724096812,5768148.70379508,0.0,1.0
2024-07-26,21.9,22.015,20.94,21.9,8948525,20.0415637037825,20.1468047917248,19.1630294044387,20.0415637037825,9778313.72823536,0.0,1.0
2024-07-29,21.85,22.0,21.645,21.88,5210618,19.9958067090251,20.1330776932975,19.8082030305193,20.0232609058795,5693793.95173954,0.0,1.0
2024-07-30,21.84,21.99,21.62,21.87,7926655,19.9866553100736,20.123926294346,19.7853245331406,20.0141095069281,8661686.63611993,0.0,1.0
2024-07-31,21.82,22.19,21.75,21.79,7122030,19.9683525121706,20.306954273376,19.9042927195101,19.9408983153161,7782449.4787581,0.0,1.0
2024-08-01,21.73,22.12,21.51,22.04,4469656,19.8859899216071,20.2428944807155,19.6846591446741,20.1696832891035,4884123.20748832,0.0,1.0
2024-08-02,21.54,21.955,21.335,21.62,5654679,19.7121133415286,20.0918963980158,19.5245096630229,19.7853245331406,6179032.33152548,0.0,1.0
2024-08-05,20.74,21.145,20.45,20.69,6766982,19.2545433939536,19.630536165147,18.9853140022349,19.2081245333125,7289043.61991116,0.3,1.0
2024-08-06,21.38,21.57,20.65,20.72,5274972,19.8487048101605,20.0250964805969,19.1709894447995,19.2359758496972,5681927.48285867,0.0,1.0
2024-08-07,21.23,21.755,21.195,21.51,3757422,19.709448228237,20.1968462649692,19.6769550257882,19.9693938478275,4047300.9764787,0.0,1.0
2024-08-08,21.41,21.48,21.19,21.19,3178822,19.8765561265452,19.9415425314428,19.6723131397241,19.6723131397241,3424062.93055504,0.0,1.0
2024-08-09,21.63,21.685,21.32,21.49,2728181,20.0807991133663,20.1318598600716,19.7930021773911,19.9508263035711,2938655.71269627,0.0,1.0
2024-08-12,21.52,21.62,21.32,21.55,3423282,19.9786776199558,20.0715153412381,19.7930021773911,20.0065289363405,3687382.62068033,0.0,1.0
2024-08-13,21.94,22.03,21.67,21.78,3926503,20.3685960493415,20.4521499984956,20.1179342018792,20.2200556952898,4229426.29974662,0.0,1.0
2024-08-14,21.79,21.995,21.75,21.97,2667207,20.229339467418,20.4196567960468,20.1922043789051,20.3964473657262,2872977.66808488,0.0,1.0
2024-08-15,21.58,21.855,21.535,21.81,4583912,20.0343802527251,20.2896839862515,19.9926032781481,20.2479070116745,4937553.33143109,0.0,1.0
2024-08-16,21.48,21.625,21.37,21.56,2828364,19.9415425314428,20.0761572273022,19.8394210380323,20.0158127084687,3046567.66768205,0.0,1.0
2024-08-19,21.7,21.72,21.49,21.51,3134080,20.1457855182639,20.1643530625204,19.9508263035711,19.9693938478275,3375869.15825861,0.0,1.0
2024-08-20,21.8,21.85,21.56,21.67,2902571,20.2386232395463,20.2850421001874,20.0158127084687,20.1179342018792,3126499.61665172,0.0,1.0
2024-08-21,21.89,21.935,21.6501,21.85,2114697,20.3221771887003,20.3639541632774,20.0994594953441,20.2850421001874,2277842.42309131,0.0,1.0
2024-08-22,22.12,22.1975,21.85,21.95,4184784,20.5357039476497,20.6076531816435,20.2850421001874,20.3778798214697,4507633.25747079,0.0,1.0
2024-08-23,22.46,22.57,22.125,22.2,2747943,20.8513522000096,20.9534736934201,20.5403458337138,20.6099741246755,2959942.31875147,0.0,1.0
2024-08-26,22.49,22.665,22.425,22.55,2919055,20.8792035163943,21.0416695286383,20.8188589975608,20.9349061491637,3144255.3303555,0.0,1.0
2024-08-27,22.28,22.45,22.165,22.3,4858131,20.6842443017014,20.8420684278814,20.5774809222267,20.7028118459579,5232927.87984992,0.0,1.0
2024-08-28,22.04,22.26,21.92,22.2,4730970,20.4614337706238,20.6656767574449,20.350028505085,20.6099741246755,5095956.61618297,0.0,1.0
2024-08-29,22.13,22.16,21.6556,22.04,7088183,20.5449877197779,20.5728390361626,20.1045655700146,20.4614337706238,7635024.75297151,0.0,1.0
2024-08-30,22.28,22.495,22.095,22.23,10247273,20.6842443017014,20.8838454024584,20.5124945173291,20.6378254410602,11037833.3919224,0.0,1.0
2024-09-03,22.2,22.315,22.07,22.11,7452833,20.6099741246755,20.7167375041502,20.4892850870085,20.5264201755215,8027806.90548805,0.0,1.0
2024-09-04,22.18,22.405,22.11,22.25,4635066,20.5914065804191,20.8002914533043,20.5264201755215,20.6563929853167,4992653.77906532,0.0,1.0
2024-09-05,22.09,22.5601,22.05,22.36,4152936,20.507852631265,20.9442827590132,20.4707175427521,20.7585144787273,4473328.23623578,0.0,1.0
2024-09-06,21.99,22.14,21.73,22.1,4573961,20.4150149099827,20.5542714919062,20.1736368346486,20.5171364033932,4926834.62801768,0.0,1.0
2024-09-09,22.13,22.235,21.98,21.98,5985737,20.5449877197779,20.6424673271244,20.4057311378544,20.4057311378544,6447526.84288448,0.0,1.0
2024-09-10,22.22,22.29,22.055,22.22,4942061,20.628541668932,20.6935280738296,20.4753594288162,20.628541668932,5323332.942405,0.0,1.0
2024-09-11,22.15,22.235,21.785,22.02,4647020,20.5635552640344,20.6424673271244,20.2246975813539,20.4428662263674,5005530.01066051,0.0,1.0
2024-09-12,22.41,22.445,22.09,22.13,3601769,20.8049333393684,20.8374265418172,20.507852631265,20.5449877197779,3879639.6015009,0.0,1.0
2024-09-13,22.58,22.61,22.37,22.53,8214886,20.9627574655484,20.9906087819331,20.7677982508555,20.9163386049072,8848651.05102943,0.0,1.0
2024-09-16,22.41,22.79,22.375,22.75,4436584,20.8049333393684,21.1577166802412,20.7724401369196,21.1205815917283,4778859.21661974,0.0,1.0
2024-09-17,21.94,22.44,21.91,22.38,8241960,20.3685960493415,20.8327846557531,20.3407447329568,20.7770820229837,8877813.76595399,0.0,1.0
2024-09-18,22.12,22.5,21.895,21.94,4508790,20.5357039476497,20.8884872885225,20.3268190747645,20.3685960493415,4856635.79170436,0.0,1.0
2024-09-19,21.9,22.42,21.89,22.34,5442477,20.3314609608286,20.8142171114967,20.3221771887003,20.7399469344708,5862355.22029807,0.0,1.0
2024-09-20,22.01,22.01,21.7,21.76,11123814,20.4335824542391,20.4335824542391,20.1457855182639,20.2014881510333,11981998.0998587,0.0,1.0
2024-09-23,22.57,22.59,22.02,22.14,4437908,20.9534736934201,20.9720412376766,20.4428662263674,20.5542714919062,4780285.36105943,0.0,1.0
2024-09-24,22.77,22.9651,22.39,22.46,3665556,21.1391491359848,21.3202755302066,20.786365795112,20.8513522000096,3948347.66447243,0.0,1.0
2024-09-25,22.8,23.14,22.74,22.85,6715200,21.1670004523695,21.4826487047294,21.1112978196001,21.2134193130106,7233266.72310156,0.0,1.0
2024-09-26,22.5,22.99,22.38,22.92,3513719,20.8884872885225,21.3433921228059,20.7770820229837,21.2784057179083,3784796.68766824,0.0,1.0
2024-09-27,22.6,22.76,22.54,22.68,5217687,20.9813250098048,21.1298653638566,20.9256223770354,21.0555951868307,5620223.03857811,0.0,1.0
2024-09-30,22.87,22.89,22.41,22.5,6697832,21.2319868572671,21.2505544015236,20.8049333393684,20.8884872885225,7214558.81024018,0.0,1.0
2024-10-01,22.67,22.97,22.445,22.97,4316721,21.0463114147025,21.3248245785494,20.8374265418172,21.3248245785494,4649748.98174495,0.0,1.0
2024-10-02,22.34,22.51,22.16,22.455,3047243,20.7399469344708,20.8977710606507,20.5728390361626,20.8467103139455,3282332.82539674,0.0,1.0
2024-10-03,22.22,22.34,22.065,22.33,4839200,20.628541668932,20.7399469344708,20.4846432009444,20.7306631623426,5212536.3840888,0.0,1.0
2024-10-04,22.12,22.23,21.99,22.1,3345641,20.5357039476497,20.6378254410602,20.4150149099827,20.5171364033932,3603751.74421376,0.0,1.0
2024-10-07,22.01,22.09,21.865,22.0,2557736,20.4335824542391,20.507852631265,20.2989677583798,20.4242986821109,2755061.15905393,0.0,1.0
2024-10-08,21.82,22.13,21.68,22.09,2557286,20.2571907838027,20.5449877197779,20.1272179740075,20.507852631265,2754576.44228817,0.0,1.0
2024-10-09,21.78,21.95,21.65,21.81,2786046,20.2200556952898,20.3778798214697,20.0993666576228,20.2479070116745,3000984.90303047,0.0,1.0
2024-10-10,21.5,21.805,21.365,21.66,4656568,19.9601100756993,20.2432651256104,19.8347791519682,20.108650429751,5015814.62328145,0.0,1.0
2024-10-11,21.67,21.74,21.53,21.61,3460504,20.1179342018792,20.1829206067769,19.987961392084,20.0622315691098,3727476.23724683,0.0,1.0
2024-10-14,21.88,21.96,21.57,21.64,2982570,20.3128934165721,20.387163593598,20.0250964805969,20.0900828854945,3212670.40897085,0.0,1.0
2024-10-15,22.32,22.55,21.98,22.0,3609647,20.7213793902143,20.9349061491637,20.4057311378544,20.4242986821109,3888125.37634671,0.0,1.0
2024-10-16,22.69,22.7,22.33,22.38,4387570,21.0648789589589,21.0741627310872,20.7306631623426,20.7770820229837,4726063.86649374,0.0,1.0
2024-10-17,22.31,22.64,22.29,22.56,3237693,20.7120956180861,21.0184600983178,20.6935280738296,20.9441899212919,3487475.7321478,0.0,1.0
2024-10-18,22.64,22.65,22.18,22.4,3709260,21.0184600983178,21.027743870446,20.5914065804191,20.7956495672402,3995423.35676252,0.0,1.0
2024-10-21,22.18,22.85,22.16,22.75,4222109,20.5914065804191,21.2134193130106,20.5728390361626,21.1205815917283,4547837.82031922,0.0,1.0
2024-10-22,22.43,22.555,22.0,22.15,4198842,20.8235008836249,20.9395480352278,20.4242986821109,20.5635552640344,4522775.80923297,0.0,1.0
2024-10-23,23.12,23.145,22.39,22.42,7193658,21.4640811604729,21.4872905907935,20.786365795112,20.8142171114967,7748636.97712256,0.0,1.0
2024-10-24,23.0,23.26,22.875,23.05,8096674,21.3526758949341,21.5940539702682,21.2366287433312,21.3990947555753,8721319.18811081,0.0,1.0
2024-10-25,22.29,23.12,22.29,22.66,8802307,20.6935280738296,21.4640811604729,20.6935280738296,21.0370276425742,9481390.62271028,0.0,1.0
2024-10-28,22.59,22.755,22.19,22.52,9525914,20.9720412376766,21.1252234777924,20.6006903525473,20.907054832779,10260822.7220823,0.0,1.0
2024-10-29,22.52,22.59,22.265,22.41,7367668,20.907054832779,20.9720412376766,20.6703186435091,20.8049333393684,7936071.56469803,0.0,1.0
2024-10-30,22.72,22.92,22.52,22.59,6978020,21.0927302753436,21.2784057179083,20.907054832779,20.9720412376766,7516362.85726967,0.0,1.0
2024-10-31,22.45,22.88,22.44,22.6,8922052,20.8420684278814,21.2412706293953,20.8327846557531,20.9813250098048,9610373.75407756,0.0,1.0
2024-11-01,21.98,22.79,21.98,22.57,5994861,20.4057311378544,21.1577166802412,20.4057311378544,20.9534736934201,6457354.74459725,0.0,1.0
2024-11-04,21.99,22.125,21.73,21.76,4254201,20.6935280738296,20.8205688328095,20.448856982461,20.4770882622343,4520731.29609587,0.3,1.0
2024-11-05,22.51,22.56,21.8075,21.88,5013492,21.1828702565669,21.2299223895224,20.5217877885421,20.5900133813275,5327592.69887017,0.0,1.0
2024-11-06,22.33,22.72,22.025,22.66,12041699,21.013482577927,21.38048921498,20.7264645668985,21.3240266554334,12796124.4726016,0.0,1.0
2024-11-07,22.56,22.65,22.21,22.36,6297638,21.2299223895224,21.3146162288423,20.9005574588338,21.0417138577003,6692191.835337,0.0,1.0
2024-11-08,22.76,23.045,22.57,22.57,3908435,21.4181309213444,21.6863280791907,21.2393328161135,21.2393328161135,4153302.6820445,0.0,1.0
2024-11-11,22.35,22.83,22.3,22.76,4101724,21.0323034311092,21.4840039074821,20.9852512981537,21.4181309213444,4358701.44705141,0.0,1.0
2024-11-12,21.79,22.38,21.75,22.27,5057778,20.5053195420076,21.0605347108825,20.4676778356432,20.9570200183804,5374653.26469181,0.0,1.0
2024-11-13,21.65,22.2,21.64,22.03,6902335,20.3735735697322,20.8911470322427,20.3641631431411,20.731169780194,7334773.75672609,0.0,1.0
2024-11-14,21.25,21.6,21.235,21.55,6211991,19.9971565060882,20.3265214367767,19.9830408662016,20.2794693038212,6601178.9581089,0.0,1.0
2024-11-15,20.86,21.27,20.78,21.22,7300788,19.6301498690353,20.0159773592704,19.5548664563065,19.9689252263149,7758190.26833973,0.0,1.0
2024-11-18,20.87,20.88,20.63,20.75,5345708,19.6395602956264,19.6489707222175,19.41371005744,19.5266351765332,5680622.39075917,0.0,1.0
2024-11-19,21.4,21.52,20.77,20.81,5079713,20.1383129049547,20.2512380240479,19.5454560297154,19.5830977360798,5397962.51617754,0.0,1.0
2024-11-20,21.43,21.64,21.14,21.31,4968301,20.166544184728,20.3641631431411,19.8936418135861,20.0536190656348,5279570.43381928,0.0,1.0
2024-11-21,21.71,21.82,21.28,21.29,3879317,20.4300361292788,20.5335508217809,20.0253877858615,20.0347982124526,4122360.4078361,0.0,1.0
2024-11-22,21.62,21.95,21.59,21.87,4224123,20.3453422899589,20.6558863674652,20.3171110101856,20.5806029547364,4488768.87684864,0.0,1.0
2024-11-25,21.98,22.1,21.65,21.73,7006968,20.6841176472385,20.7970427663317,20.3735735697322,20.448856982461,7445962.12739884,0.0,1.0
2024-11-26,22.32,22.38,21.94,21.96,3352373,21.0040721513359,21.0605347108825,20.6464759408741,20.6652967940563,3562402.7960331,0.0,1.0
2024-11-27,22.24,22.71,22.19,22.44,4668170,20.9287887386071,21.3710787883889,20.8817366056516,21.1169972704291,4960635.90189929,0.0,1.0
2024-11-29,21.99,22.3,21.97,22.25,4748598,20.6935280738296,20.9852512981537,20.6747072206474,20.9381991651982,5046102.80312996,0.0,1.0
2024-12-02,21.65,21.97,21.45,21.92,4920024,20.3735735697322,20.6747072206474,20.1853650379102,20.6276550876919,5228268.82752902,0.0,1.0
2024-12-03,21.51,21.64,21.385,21.62,3783820,20.2418275974568,20.3641631431411,20.1241972650681,20.3453422899589,4020880.41744936,0.0,1.0
2024-12-04,21.3,21.54,21.23,21.51,3640196,20.0442086390437,20.2700588772301,19.978335652906,20.2418275974568,3868258.21843467,0.0,1.0
2024-12-05,21.49,21.55,21.0101,21.07,3340247,20.2230067442746,20.2794693038212,19.7714003721677,19.8277688274484,3549517.08901162,0.0,1.0
2024-12-06,21.38,21.7,21.235,21.52,3822934,20.1194920517725,20.4206257026877,19.9830408662016,20.2512380240479,4062444.95187438,0.0,1.0
2024-12-09,21.7,21.8,21.25,21.29,5050077,20.4206257026877,20.5147299685987,19.9971565060882,20.0347982124526,5366469.78870861,0.0,1.0
2024-12-10,21.44,21.83,21.275,21.6,3502987,20.1759546113191,20.542961248372,20.020682572566,20.3265214367767,3722452.92611162,0.0,1.0
2024-12-11,21.27,21.625,21.145,21.48,3642976,20.0159773592704,20.3500475032545,19.8983470268817,20.2135963176835,3871212.38844289,0.0,1.0
2024-12-12,20.93,21.435,20.92,21.21,4047774,19.696022855173,20.1712493980236,19.6866124285819,19.9595147997238,4301371.42117242,0.0,1.0
2024-12-13,20.76,20.93,20.63,20.85,7231713,19.5360456031243,19.696022855173,19.41371005744,19.6207394424442,7684787.64484407,0.0,1.0
2024-12-16,20.71,20.93,20.63,20.71,3887682,19.4889934701688,19.696022855173,19.41371005744,19.4889934701688,4131249.48413781,0.0,1.0
2024-12-17,20.87,21.12,20.5015,20.6,3128769,19.6395602956264,19.8748209604039,19.2927860757443,19.3854787776667,3324789.76347252,0.0,1.0
2024-12-18,19.98,20.935,19.97,20.73,4300594,18.8020323290185,19.7007280684685,18.7926219024274,19.507814323351,4570030.86774745,0.0,1.0
2024-12-19,19.76,20.28,19.76,19.96,6564059,18.5950029440143,19.0843451267515,18.5950029440143,18.7832114758363,6975304.3992796,0.0,1.0
2024-12-20,20.12,20.29,19.76,19.99,12559233,18.9337783012939,19.0937555533426,18.5950029440143,18.8114427556096,13346082.5377221,0.0,1.0
2024-12-23,20.18,20.211,19.91,20.02,3875332,18.9902408608405,19.0194131832729,18.7361593428808,18.8396740353829,4118125.74327394,0.0,1.0
2024-12-24,20.39,20.41,20.12,20.15,1415654,19.1878598192536,19.2066806724358,18.9337783012939,18.9620095810672,1504346.25497086,0.0,1.0
2024-12-26,20.26,20.39,20.21,20.3,1946445,19.0655242735693,19.1878598192536,19.0184721406138,19.1031659799337,2068391.88548668,0.0,1.0
2024-12-27,20.08,20.41,19.975,20.09,2716209,18.8961365949295,19.2066806724358,18.7973271157229,18.9055470215206,2886382.43304377,0.0,1.0
2024-12-30,19.98,20.025,19.7,19.99,3150967,18.8020323290185,18.8443792486784,18.5385403844677,18.8114427556096,3348378.49219284,0.0,1.0
2024-12-31,20.27,20.3,20.05,20.13,3541732,19.0749347001604,19.1031659799337,18.8679053151562,18.943188727885,3763625.34228735,0.0,1.0
2025-01-02,20.16,20.39,20.055,20.27,2547595,18.9714200076583,19.1878598192536,18.8726105284517,19.0749347001604,2707204.58348755,0.0,1.0
2025-01-03,20.42,20.43,20.11,20.18,2469413,19.2160910990269,19.225501525618,18.9243678747028,18.9902408608405,2624124.39658727,0.0,1.0
2025-01-06,20.02,20.37,19.98,20.34,5719046,18.8396740353829,19.1690389660714,18.8020323290185,19.1408076862981,6077350.42044601,0.0,1.0
2025-01-07,19.91,20.2626,19.88,20.02,4882195,18.7361593428808,19.067970984483,18.7079280631075,18.8396740353829,5188069.79974447,0.0,1.0
2025-01-08,20.32,20.375,19.81,19.95,4306350,19.1219868331159,19.1737441793669,18.6420550769698,18.7738010492452,4576147.48737598,0.0,1.0
2025-01-10,19.66,20.12,19.435,19.96,4555985,18.5008986781033,18.9337783012939,18.2891640798035,18.7832114758363,4841422.39025454,0.0,1.0
2025-01-13,20.0,20.03,19.63,19.68,2907866,18.8208531822007,18.849084461974,18.47266739833,18.5197195312855,3090046.95148468,0.0,1.0
2025-01-14,20.14,20.24,19.97,19.98,3802668,18.9525991544761,19.0467034203871,18.7926219024274,18.8020323290185,4040909.26504466,0.0,1.0
2025-01-15,20.32,20.8,20.28,20.8,2636783,19.1219868331159,19.5736873094887,19.0843451267515,19.5736873094887,2801980.30819736,0.0,1.0
2025-01-16,20.7,20.71,20.315,20.35,2861650,19.4795830435777,19.4889934701688,19.1172816198203,19.1502181128892,3040935.46907462,0.0,1.0
2025-01-17,20.78,20.86,20.66,20.81,3247064,19.5548664563065,19.6301498690353,19.4419413372133,19.5830977360798,3450496.07322884,0.0,1.0
2025-01-21,21.12,21.18,20.82,20.82,3131507,19.8748209604039,19.9312835199505,19.5925081626709,19.5925081626709,3327699.3021353,0.0,1.0
2025-01-22,20.55,21.03,20.54,21.0,3160865,19.3384266447112,19.790127121084,19.3290162181201,19.7618958413107,3358896.61260341,0.0,1.0
2025-01-23,20.65,20.68,20.42,20.6,2533071,19.4325309106222,19.4607621903955,19.2160910990269,19.3854787776667,2691770.63917122,0.0,1.0
2025-01-24,20.83,20.91,20.61,20.62,3998293,19.601918589262,19.6772020019908,19.3948892042578,19.4042996308489,4248790.38297932,0.0,1.0
2025-01-27,21.2,21.24,20.895,20.97,4127317,19.9501043731327,19.9877460794971,19.6630863621041,19.7336645615374,4385897.87619544,0.0,1.0
2025-01-28,20.66,21.18,20.59,21.09,3445219,19.4419413372133,19.9312835199505,19.3760683510756,19.8465896806306,3661065.6984012,0.0,1.0
2025-01-29,20.21,20.7699,19.905,20.72,5427669,19.0184721406138,19.5453619254495,18.7314541295852,19.4984038967599,5767718.33609867,0.0,1.0
2025-01-30,20.51,20.685,20.355,20.55,4210579,19.3007849383468,19.465467403691,19.1549233261847,19.3384266447112,4474376.33059275,0.0,1.0
2025-01-31,20.66,20.89,20.38,20.43,16228974,19.4419413372133,19.6583811488086,19.1784493926625,19.225501525618,17245736.7823772,0.0,1.0
2025-02-03,20.38,20.685,20.14,20.45,5580118,19.1784493926625,19.465467403691,18.9525991544761,19.2443223788002,5929718.43091284,0.0,1.0
2025-02-04,20.06,20.43,19.68,20.005,8689503,18.8773157417473,19.225501525618,18.5197195312855,18.8255583954962,9233909.76581004,0.0,1.0
2025-02-05,20.04,20.33,19.86,20.33,8395089,18.8584948885651,19.131397259707,18.6891072099253,19.131397259707,8921050.41012638,0.0,1.0
2025-02-06,20.12,20.3899,20.11,20.11,4576973,18.9337783012939,19.1877657149877,18.9243678747028,18.9243678747028,4863725.31116554,0.0,1.0
2025-02-07,19.86,20.21,19.72,20.14,6439379,18.6891072099253,19.0184721406138,18.5573612376499,18.9525991544761,6842813.0623641,0.0,1.0
2025-02-10,19.59,19.865,19.45,19.82,5357560,18.4350256919656,18.6938124232208,18.3032797196901,18.6514655035609,5693216.93138413,0.0,1.0
2025-02-11,19.61,19.67,19.37,19.43,5353041,18.4538465451478,18.5103091046944,18.2279963069613,18.2844588665079,5688414.81114415,0.0,1.0
2025-02-12,19.46,19.52,19.23,19.23,4932428,18.3126901462813,18.3691527058279,18.0962503346859,18.0962503346859,5241449.9515513,0.0,1.0
2025-02-13,19.96,20.0,19.48,19.48,5153656,18.7832114758363,18.8208531822007,18.3315109994635,18.3315109994635,5476538.12514082,0.0,1.0
2025-02-14,19.59,19.775,19.48,19.69,4495780,18.7220437029941,18.8988470764017,18.6169173728599,18.8176130940252,4704204.92533703,0.305,1.0
2025-02-18,19.58,19.73,19.5,19.5,3484354,18.712486763891,18.8558408504377,18.6360312510661,18.6360312510661,3645889.08897183,0.0,1.0
2025-02-19,19.5,19.65,19.47,19.5,4247550,18.6360312510661,18.7793853376128,18.6073604337568,18.6360312510661,4444466.95136668,0.0,1.0
2025-02-20,19.77,19.875,19.47,19.48,4705687,18.8940686068501,18.9944164674328,18.6073604337568,18.6169173728599,4923843.24021514,0.0,1.0
2025-02-21,19.74,19.82,19.4,19.77,5557934,18.8653977895408,18.9418533023657,18.540461860035,18.8940686068501,5815600.51815215,0.0,1.0
2025-02-24,19.83,19.94,19.695,19.81,4715953,18.9514102414688,19.056536571603,18.8223915635768,18.9322963632626,4934585.17326424,0.0,1.0
2025-02-25,20.21,20.34,19.75,19.89,4606103,19.314573927387,19.4388141357274,18.8749547286439,19.0087518760874,4819642.51347033,0.0,1.0
2025-02-26,20.02,20.265,19.79,20.22,4753157,19.1329920844279,19.3671370924541,18.9131824850563,19.3241308664901,4973513.95537596,0.0,1.0
2025-02-27,20.18,20.3,19.945,20.01,2737046,19.2859031100777,19.400586379315,19.0613150411546,19.1234351453248,2863935.79625204,0.0,1.0
2025-02-28,20.46,20.47,20.17,20.31,7268360,19.5534974049648,19.5630543440679,19.2763461709745,19.4101433184181,7605322.08229107,0.0,1.0
2025-03-03,20.4,20.67,20.28,20.5,3875827,19.4961557703461,19.7541931261301,19.3814725011088,19.5917251613772,4055510.82640926,0.0,1.0
2025-03-04,20.25,20.575,20.24,20.44,4135082,19.3528016837994,19.6634022046505,19.3432447446963,19.5343835267585,4326784.92076403,0.0,1.0
2025-03-05,20.42,20.48,20.02,20.05,4125898,19.5152696485523,19.572611283171,19.1329920844279,19.1616629017372,4317175.14937079,0.0,1.0
2025-03-06,20.13,20.285,19.84,20.24,6047106,19.2381184145621,19.3862509706603,18.9609671805719,19.3432447446963,6327450.5934977,0.0,1.0
2025-03-07,20.51,20.58,20.09,20.23,4463169,19.6012821004803,19.6681806742021,19.1998906581497,19.3336878055932,4670082.07528205,0.0,1.0
2025-03-10,20.67,21.28,20.55,20.56,6085796,19.7541931261301,20.3371664114198,19.6395098568928,19.6490667959959,6367934.26675601,0.0,1.0
2025-03-11,20.32,20.75,20.18,20.72,4853977,19.4197002575212,19.830648638955,19.2859031100777,19.8019778216456,5079007.98323598,0.0,1.0
2025-03-12,20.2,20.465,20.155,20.3,4167298,19.3050169882839,19.5582758745163,19.2620107623199,19.400586379315,4360494.4585694,0.0,1.0
2025-03-13,20.03,20.465,20.02,20.25,3850000,19.142549023531,19.5582758745163,19.1329920844279,19.3528016837994,4028486.48344615,0.0,1.0
2025-03-14,20.47,20.47,19.98,20.18,4348392,19.5630543440679,19.5630543440679,19.0947643280154,19.2859031100777,4549983.99914945,0.0,1.0
2025-03-17,20.51,20.78,20.455,20.47,3538242,19.6012821004803,19.8593194562643,19.5487189354132,19.5630543440679,3702275.34341857,0.0,1.0
2025-03-18,20.47,20.65,20.365,20.38,6540674,19.5630543440679,19.7350792479239,19.4627064834852,19.4770418921399,6843900.46795524,0.0,1.0
2025-03-19,20.43,20.62,20.27,20.43,3322397,19.5248265876554,19.7064084306145,19.3719155620057,19.5248265876554,3476423.74211482,0.0,1.0
2025-03-20,20.35,20.81,20.08,20.46,6807466,19.4483710748305,19.8879902735736,19.1903337190465,19.5534974049648,7123060.97857645,0.0,1.0
2025-03-21,20.03,20.39,19.95,20.29,7429715,19.142549023531,19.486598831243,19.0660935107061,19.3910294402119,7774157.5203525,0.0,1.0
2025-03-24,20.45,20.48,20.05,20.1,3344948,19.5439404658616,19.572611283171,19.1616629017372,19.2094475972528,3500020.20930657,0.0,1.0
2025-03-25,20.16,20.44,20.035,20.44,4378539,19.2667892318714,19.5343835267585,19.1473274930825,19.5343835267585,4581528.61785503,0.0,1.0
2025-03-26,20.31,20.375,20.12,20.2,3661322,19.4101433184181,19.4722634225883,19.228561475459,19.3050169882839,3831061.34767378,0.0,1.0
2025-03-27,20.22,20.52,20.165,20.36,3573528,19.3241308664901,19.6108390395834,19.271567701423,19.4579280139336,3739197.20680945,0.0,1.0
2025-03-28,20.19,20.39,19.975,20.39,3458624,19.2954600491808,19.486598831243,19.0899858584639,19.486598831243,3618966.2429409,0.0,1.0
2025-03-31,20.22,20.4,20.0,20.32,6085418,19.3241308664901,19.4961557703461,19.1138782062217,19.4197002575212,6367538.74262855,0.0,1.0
2025-04-01,20.02,20.4,19.775,20.36,4657026,19.1329920844279,19.4961557703461,18.8988470764017,19.4579280139336,4872926.31014475,0.0,1.0
2025-04-02,20.06,20.0794,19.825,19.94,3408518,19.1712198408403,19.1897603027004,18.9466317719172,19.056536571603,3566537.32248907,0.0,1.0
2025-04-03,19.46,20.1,19.42,19.97,4953550,18.5978034946537,19.2094475972528,18.5595757382412,19.0852073889123,5183197.2000194,0.0,1.0
2025-04-04,18.43,19.325,18.38,19.26,6635624,17.6134387670333,18.4687848167617,17.5656540715177,18.4066647125915,6943252.36187814,0.0,1.0
2025-04-07,18.2,18.76,17.56,17.87,11850126,17.3936291676617,17.9288177574359,16.7819850650626,17.0782501772591,12399499.3293854,0.0,1.0
2025-04-08,17.99,18.95,17.755,18.64,10504494,17.1929334464964,18.110399600395,16.9683453775733,17.8141344881986,10991483.6608938,0.0,1.0
2025-04-09,18.64,18.895,17.33,17.65,9153866,17.8141344881986,18.0578364353279,16.5621754656911,16.8679975169906,9578240.37721488,0.0,1.0
2025-04-10,18.17,18.64,17.6675,18.5,5594598,17.3649583503524,17.8141344881986,16.8847221604211,17.680337340755,5853964.26579607,0.0,1.0
2025-04-11,18.16,18.16,17.45,18.01,8020280,17.3554014112493,17.3554014112493,16.6768587349284,17.2120473247026,8392101.18790999,0.0,1.0
2025-04-14,18.71,18.8683,18.21,18.25,6743807,17.8810330619204,18.0323194079226,17.4031861067648,17.4414138631773,7056450.73934273,0.0,1.0
2025-04-15,18.77,18.845,18.665,18.75,4363177,17.938374696539,18.0100517398124,17.8380268359564,17.9192608183328,4565454.43360602,0.0,1.0
2025-04-16,18.58,18.965,18.48,18.83,5320221,17.7567928535799,18.1247350090497,17.6612234625488,17.9957163311577,5566867.11362244,0.0,1.0
2025-04-17,18.75,18.955,18.53,18.57,4277247,18.0164262181941,18.2134058115131,17.8050334839007,17.8434685264995,4451403.41812133,0.10167,1.0
2025-04-21,18.45,18.7356,18.21,18.52,4307017,17.728163398703,18.0025896028586,17.4975531431101,17.7954247232509,4482385.56148538,0.0,1.0
2025-04-22,18.81,18.895,18.5701,18.71,5477658,18.0740787820924,18.1557532476148,17.843564614106,17.9779911755953,5700691.48321328,0.0,1.0
2025-04-23,18.82,19.3,18.665,18.98,4721781,18.0836875427421,18.5449080539278,17.9347517526716,18.2374277131373,4914037.48322701,0.0,1.0
2025-04-24,18.81,19.045,18.76,18.76,5285940,18.0740787820924,18.2998846573604,18.0260349788438,18.0260349788438,5501167.31252232,0.0,1.0
2025-04-25,17.83,18.8309,17.585,18.81,11084807,17.1324202384214,18.0941610918502,16.8970056025037,18.0740787820924,11536146.4439662,0.0,1.0
2025-04-28,17.75,17.84,17.53,17.79,6635566,17.0555501532238,17.1420289990711,16.8441574189303,17.0939851958226,6905745.95611841,0.0,1.0
2025-04-29,17.76,17.94,17.465,17.83,8170183,17.0651589138735,17.2381166055681,16.7817004747072,17.1324202384214,8502847.86753646,0.0,1.0
2025-04-30,17.84,17.935,17.5001,17.69,7753802,17.1420289990711,17.2333122252433,16.8154272245877,16.9978975893256,8069513.10649957,0.0,1.0
2025-05-01,17.78,18.01,17.72,17.89,4502228,17.0843764351729,17.3053779301161,17.0267238712747,17.1900728023196,4685544.95645482,0.0,1.0
2025-05-02,17.81,18.14,17.75,17.96,5480605,17.113202717122,17.4302918185622,17.0555501532238,17.2573341268676,5703758.47604144,0.0,1.0
2025-05-05,17.58,17.87,17.57,17.7,5386391,16.8922012221788,17.1708552810202,16.8825924615291,17.0075063499753,5605708.3700656,0.0,1.0
2025-05-06,17.44,17.79,17.39,17.55,5056859,16.757678573083,17.0939851958226,16.7096347698344,16.8633749402297,5262758.83472653,0.0,1.0
2025-05-07,17.25,17.51,17.21,17.37,9863051,16.5751121207386,16.8249398976309,16.5366770781398,16.690417248535,10264644.2757467,0.0,1.0
2025-05-08,17.39,17.565,17.2101,17.32,7054264,16.7096347698344,16.8777880812043,16.5367731657463,16.6423734452865,7341492.05831001,0.0,1.0
2025-05-09,17.47,17.6,17.3638,17.39,4245665,16.7865048550321,16.9114187434782,16.6844598169322,16.7096347698344,4418535.49565832,0.0,1.0
2025-05-12,17.55,17.69,17.325,17.59,7264784,16.8633749402297,16.9978975893256,16.6471778256114,16.9018099828285,7560583.78894488,0.0,1.0
2025-05-13,17.25,17.6,17.145,17.55,6254115,16.5751121207386,16.9114187434782,16.4742201339167,16.8633749402297,6508763.43786642,0.0,1.0
2025-05-14,16.97,17.17,16.9,17.17,6808336,16.3060668225469,16.498242035541,16.238805497999,16.498242035541,7085550.62219191,0.0,1.0
2025-05-15,17.31,17.32,16.94,17.03,8330235,16.6327646846368,16.6423734452865,16.2772405405978,16.3637193864451,8669416.6955413,0.0,1.0
2025-05-16,17.73,17.73,17.31,17.38,7607209,17.0363326319244,17.0363326319244,16.6327646846368,16.7000260091847,7916951.28781743,0.0,1.0
2025-05-19,17.72,17.73,17.44,17.44,5908927,17.1244161408002,17.1340800325275,16.8538271724354,16.8538271724354,6114438.33057348,0.10167,1.0
2025-05-20,17.49,17.765,17.48,17.58,7367278,16.902146631072,17.1679036535731,16.8924827393447,16.9891216566178,7623510.49440799,0.0,1.0
2025-05-21,16.83,17.47,16.82,17.42,9504699,16.2643297770693,16.8828188476174,16.254665885342,16.8344993889808,9835270.58062544,0.0,1.0
2025-05-22,16.82,16.92,16.635,16.83,5683035,16.254665885342,16.3513048026151,16.0758838883866,16.2643297770693,5880689.85079534,0.0,1.0
2025-05-23,16.84,16.92,16.67,16.78,5878309,16.2739936687966,16.3513048026151,16.1097075094322,16.2160103184327,6082755.4424949,0.0,1.0
2025-05-27,17.35,17.405,16.945,16.97,6536430,16.7668521468896,16.8200035513898,16.3754645319334,16.3996242612517,6763765.76273669,0.0,1.0
2025-05-28,17.41,17.45,17.12,17.44,10146951,16.8248354972535,16.8634910641627,16.5445826371614,16.8538271724354,10499859.980137,0.0,1.0
2025-05-29,17.52,17.67,17.25,17.46,6774065,16.9311383062539,17.0760966821636,16.6702132296164,16.87315495589,7009665.66176843,0.0,1.0
2025-05-30,17.41,17.535,17.32,17.42,9932477,16.8248354972535,16.9456341438449,16.7378604717076,16.8344993889808,10277926.6161757,0.0,1.0
2025-06-02,17.41,17.43,17.14,17.3,4934112,16.8248354972535,16.8441632807081,16.563910420616,16.718532688253,5105719.454673,0.0,1.0
2025-06-03,17.15,17.38,16.905,17.38,6344867,16.5735743123433,16.7958438220715,16.3368089650241,16.7958438220715,6565540.23889461,0.0,1.0
2025-06-04,17.1,17.22,17.05,17.2,4165881,16.5252548537067,16.6412215544345,16.4769353950702,16.6218937709799,4310769.53006999,0.0,1.0
2025-06-05,17.08,17.265,16.905,17.06,5475777,16.5059270702521,16.6847090672074,16.3368089650241,16.4865992867975,5666223.45790914,0.0,1.0
2025-06-06,17.26,17.29,17.12,17.235,4569569,16.6798771213438,16.7088687965257,16.5445826371614,16.6557173920255,4728497.72011065,0.0,1.0
2025-06-09,17.27,17.48,17.12,17.29,4366333,16.6895410130711,16.8924827393447,16.5445826371614,16.7088687965257,4518193.21160134,0.0,1.0
2025-06-10,17.6,17.665,17.25,17.29,5181777,17.0084494400724,17.0712647363,16.6702132296164,16.7088687965257,5361998.19515187,0.0,1.0
2025-06-11,17.51,17.75,17.41,17.65,4769351,16.9214744145266,17.1534078159821,16.8248354972535,17.056768898709,4935228.09917249,0.0,1.0
2025-06-12,17.5,17.55,17.365,17.5,4496914,16.9118105227993,16.9601299814359,16.7813479844806,16.9118105227993,4653315.79335682,0.0,1.0
2025-06-13,17.38,17.475,17.245,17.34,4889979,16.7958438220715,16.887650793481,16.6653812837528,16.7571882551623,5060051.51752585,0.0,1.0
2025-06-16,17.14,17.465,17.09,17.35,5171082,16.6621632078076,16.9781027085391,16.613557130772,16.8663087313572,5319378.06481624,0.10167,1.0
2025-06-17,17.01,17.205,16.95,17.09,4495483,16.535787407515,16.7253511079539,16.4774601150723,16.613557130772,4624404.2660616,0.0,1.0
2025-06-18,17.05,17.28,16.96,17.09,5384444,16.5746722691435,16.7982602235073,16.4871813304794,16.613557130772,5538858.85097769,0.0,1.0
2025-06-20,17.1,17.358,17.09,17.12,10740396,16.6232783461791,16.8740857036829,16.613557130772,16.6427207769934,11048408.6096179,0.0,1.0
2025-06-23,17.49,17.52,17.13,17.14,6258030,17.0024057470569,17.0315693932782,16.6524419924005,16.6621632078076,6437497.51231211,0.0,1.0
2025-06-24,17.49,17.64,17.42,17.42,7394522,17.0024057470569,17.1482239781637,16.934357239207,16.934357239207,7606581.78048638,0.0,1.0
2025-06-25,17.31,17.48,17.167,17.44,10403832,16.8274238697287,16.9926845316498,16.6884104894068,16.9537996700213,10702192.6418558,0.0,1.0
2025-06-26,17.48,17.51,17.295,17.37,7602460,16.9926845316498,17.0218481778711,16.812842046618,16.8857511621714,7820483.0174116,0.0,1.0
2025-06-27,17.36,17.59,17.24,17.5,9420997,16.8760299467643,17.0996179011281,16.7593753618788,17.012126962464,9691171.94244833,0.0,1.0
2025-06-30,17.51,17.52,17.09,17.37,7523329,17.0218481778711,17.0315693932782,16.613557130772,16.8857511621714,7739082.70203334,0.0,1.0
2025-07-01,17.88,18.135,17.425,17.425,8679653,17.3815331479346,17.6294241408163,16.9392178469106,16.9392178469106,8928567.71144156,0.0,1.0
2025-07-02,18.31,18.36,17.77,17.77,9219282,17.7995454104409,17.8481514874765,17.2745997784563,17.2745997784563,9483672.16844661,0.0,1.0
2025-07-03,18.22,18.475,18.19,18.26,5546828,17.7120544717768,17.9599454646584,17.6828908255554,17.7509393334053,5705899.69227109,0.0,1.0
2025-07-07,17.98,18.32,17.82,18.32,6445315,17.4787453020059,17.809266625848,17.3232058554919,17.809266625848,6630153.46340109,0.0,1.0
2025-07-08,18.21,18.28,17.83,17.935,5116805,17.7023332563697,17.7703817642195,17.332927070899,17.4349998326738,5263544.51136959,0.0,1.0
2025-07-09,18.26,18.325,18.18,18.27,5035495,17.7509393334053,17.8141272335516,17.6731696101483,17.7606605488124,5179902.70672402,0.0,1.0
2025-07-10,18.54,18.7,18.21,18.26,6325430,18.0231333648047,18.1786728113187,17.7023332563697,17.7509393334053,6506830.40658235,0.0,1.0
2025-07-11,18.45,18.515,18.285,18.395,5349179,17.9356424261406,17.9988303262869,17.7752423719231,17.8821757414014,5502582.52284062,0.0,1.0
2025-07-14,18.54,18.57,18.38,18.41,5492165,18.0231333648047,18.0522970110261,17.8675939182908,17.8967575645121,5649669.06913322,0.0,1.0
2025-07-15,18.23,18.6,18.15,18.6,4858175,17.7217756871839,18.0814606572475,17.6440059639269,18.0814606572475,4997497.53147188,0.0,1.0
2025-07-16,18.26,18.505,18.1,18.31,4948771,17.7509393334053,17.9891091108798,17.5953998868913,17.7995454104409,5090691.63962179,0.0,1.0
2025-07-17,18.36,18.45,18.2,18.29,5104154,17.8481514874765,17.9356424261406,17.6926120409626,17.7801029796267,5250530.70654152,0.0,1.0
2025-07-18,18.32,18.41,18.205,18.3,4445208,17.9081022228922,17.9960787076117,17.7956878257507,17.8885518929546,4547450.62019463,0.10167,1.0
2025-07-21,18.4,18.54,18.32,18.41,4484685,17.9863035426429,18.1231558522064,17.9081022228922,17.9960787076117,4587835.61638229,0.0,1.0
2025-07-22,18.99,19.0,18.42,18.42,6362456,18.5630382758037,18.5728134407725,18.0058538725805,18.0058538725805,6508796.54746437,0.0,1.0
2025-07-23,19.05,19.13,18.95,18.99,6819818,18.6216892656167,18.6998905853673,18.5239376159284,18.5630382758037,6976678.16527694,0.0,1.0
2025-07-24,18.87,19.125,18.87,19.0,6247990,18.4457362961778,18.6950030028829,18.4457362961778,18.5728134407725,6391697.75643114,0.0,1.0
2025-07-25,17.6,18.39,17.481,18.39,16253215,17.2042903451366,17.976528377674,17.0879658820076,17.976528377674,16627049.3151067,0.0,1.0
2025-07-28,17.26,17.64,17.21,17.63,13634250,16.8719347361965,17.243391005012,16.8230589113524,17.2336158400431,13947846.4491175,0.0,1.0
2025-07-29,17.37,17.41,16.98,17.1,11866332,16.9794615508536,17.0185622107289,16.5982301170693,16.7155320966953,12139265.2071254,0.0,1.0
2025-07-30,17.22,17.7565,17.13,17.4,10665524,16.8328340763212,17.3572716768988,16.7448575916017,17.0087870457601,10910837.8569688,0.0,1.0
2025-07-31,16.94,17.2,16.89,17.14,10396314,16.559129457194,16.8132837463835,16.5102536323499,16.7546327565706,10635435.8552036,0.0,1.0
2025-08-01,16.77,17.255,16.72,17.09,12918841,16.392951652724,16.8670471537121,16.3440758278798,16.7057569317264,13215982.585662,0.0,1.0
2025-08-04,16.9,16.955,16.7,16.83,9180370,16.5200287973187,16.5737922046473,16.3245254979422,16.4516026425369,9391524.36738981,0.0,1.0
2025-08-05,17.19,17.22,16.9,16.98,6476575,16.8035085814147,16.8328340763212,16.5200287973187,16.5982301170693,6625540.3572762,0.0,1.0
2025-08-06,16.85,17.27,16.8,17.25,7309185,16.4711529724746,16.8817099011653,16.4222771476304,16.8621595712277,7477300.91850982,0.0,1.0
2025-08-07,16.96,17.08,16.81,16.97,4854141,16.5786797871317,16.6959817667576,16.4320523125993,16.5884549521005,4965789.34010785,0.0,1.0
2025-08-08,16.96,17.09,16.83,16.96,7199482,16.5786797871317,16.7057569317264,16.4516026425369,16.5786797871317,7365074.67951555,0.0,1.0
2025-08-11,16.77,17.09,16.72,17.0,5985605,16.392951652724,16.7057569317264,16.3440758278798,16.617780447007,6123277.73402053,0.0,1.0
2025-08-12,17.0,17.01,16.63,16.86,8527774,16.617780447007,16.6275556119758,16.2560993431604,16.4809281374434,8723918.24301125,0.0,1.0
2025-08-13,17.14,17.15,16.86,17.04,7554626,16.7546327565706,16.7644079215394,16.4809281374434,16.6568811068823,7728387.21810956,0.0,1.0
2025-08-14,17.04,17.17,16.88,16.95,5526426,16.6568811068823,16.7839582514771,16.5004784673811,16.5689046221628,5653537.32404866,0.0,1.0
2025-08-15,17.31,17.35,17.02,17.05,6202323,16.9208105610406,16.959911220916,16.6373307769446,16.6666562718511,6344980.38629406,0.0,1.0
2025-08-18,17.06,17.34,17.035,17.25,5136708,16.775815539058,17.0511513157835,16.7512319875647,16.9626505304074,5223724.49053053,0.10167,1.0
2025-08-19,17.22,17.35,17.04,17.16,6258668,16.9331502686154,17.0609847363808,16.7561486978633,16.8741497450314,6364690.63643481,0.0,1.0
2025-08-20,17.22,17.45,17.06,17.18,9673208,16.9331502686154,17.1593189423542,16.775815539058,16.8938165862261,9837073.38077148,0.0,1.0
2025-08-21,17.28,17.305,17.09,17.11,5651285,16.9921507921995,17.0167343436928,16.80531580085,16.8249826420447,5747018.49072747,0.0,1.0
2025-08-22,17.75,17.9,17.375,17.38,8698843,17.4543215602743,17.6018228692344,17.0855682878742,17.0904849981728,8846202.51304534,0.0,1.0
2025-08-25,17.65,17.805,17.595,17.78,6117886,17.3559873543009,17.5084053735597,17.3019035410156,17.4838218220663,6221523.7713481,0.0,1.0
2025-08-26,17.53,17.65,17.355,17.6,9520006,17.2379863071329,17.3559873543009,17.0659014466795,17.3068202513143,9681276.11929616,0.0,1.0
2025-08-27,17.9,17.92,17.55,17.57,5569266,17.6018228692344,17.6214897104291,17.2576531483276,17.2773199895222,5663610.07837685,0.0,1.0
2025-08-28,17.86,18.0,17.665,17.98,4611744,17.562489186845,17.7001570752078,17.370737485197,17.6804902340131,4689867.53322503,0.0,1.0
2025-08-29,17.94,17.975,17.81,17.87,5435957,17.6411565516237,17.6755735237144,17.5133220838583,17.5723226074424,5528042.80686598,0.0,1.0
2025-09-02,17.95,17.98,17.795,17.86,5553965,17.6509899722211,17.6804902340131,17.4985719529623,17.562489186845,5648049.87747977,0.0,1.0
2025-09-03,17.73,18.06,17.71,17.86,5893387,17.4346547190796,17.7591575987918,17.414987877885,17.562489186845,5993221.72957356,0.0,1.0
2025-09-04,18.0,18.02,17.71,17.82,4876022,17.7001570752078,17.7198239164024,17.414987877885,17.5231555044557,4958622.43634748,0.0,1.0
2025-09-05,18.39,18.415,18.065,18.16,5903754,18.0836604785039,18.1082440299973,17.7640743090905,17.8574918047652,6003764.34787954,0.0,1.0
2025-09-08,18.3,18.4999,18.145,18.24,8335843,17.9951596931279,18.1917297708687,17.8427416738692,17.9361591695439,8477053.24661582,0.0,1.0
2025-09-09,18.06,18.44,17.94,18.3,6425232,17.7591575987918,18.1328275814906,17.6411565516237,17.9951596931279,6534076.25189916,0.0,1.0
2025-09-10,17.95,18.135,17.94,17.95,5570284,17.6509899722211,17.8329082532718,17.6411565516237,17.6509899722211,5664645.32342705,0.0,1.0
2025-09-11,18.14,18.18,17.89,17.93,6798662,17.8378249635705,17.8771586459598,17.591989448637,17.6313231310264,6913832.20386272,0.0,1.0
2025-09-12,18.08,18.2,18.0301,18.15,4343618,17.7788244399865,17.8968254871545,17.7297556712057,17.8476583841678,4417199.44449036,0.0,1.0
2025-09-15,18.25,18.31,18.1235,18.27,5982913,17.9459925901412,18.0049931137252,17.8215998195849,17.9656594313359,6084264.31146436,0.0,1.0
2025-09-16,18.23,18.31,18.1,18.22,6803550,17.9263257489465,18.0049931137252,17.7984912811811,17.9164923283492,6918803.00720793,0.0,1.0
2025-09-17,18.21,18.56,18.195,18.3,6730149,17.9066589077519,18.2508286286587,17.8919087768558,17.9951596931279,6844158.58487955,0.0,1.0
2025-09-18,18.57,18.65,18.12,18.28,5266697,18.260662049256,18.3393294140347,17.8181581223758,17.9754928519332,5355915.52081677,0.0,1.0
2025-09-19,18.47,18.68,18.4,18.53,18093678,18.2623042304958,18.4699427734521,18.1930913828436,18.3216295284833,18299455.9964642,0.10167,1.0
2025-09-22,18.5,18.555,18.12,18.4,7251678,18.2919668794895,18.3463484026448,17.9162399922352,18.1930913828436,7334150.77142016,0.0,1.0
2025-09-23,18.89,18.945,18.475,18.53,7008730,18.6775813164085,18.7319628395637,18.2672480053281,18.3216295284833,7088439.74266033,0.0,1.0
2025-09-24,18.65,18.83,18.535,18.83,5778568,18.4402801244584,18.618256018421,18.3265733033156,18.618256018421,5844287.2056514,0.0,1.0
2025-09-25,18.54,18.68,18.505,18.66,6464877,18.3315170781479,18.4699427734521,18.2969106543218,18.450167674123,6538401.54467509,0.0,1.0
2025-09-26,18.94,18.98,18.61,18.62,7739156,18.7270190647314,18.7665692633898,18.4007299258,18.4106174754646,7827172.82090311,0.0,1.0
2025-09-29,19.01,19.2751,18.915,18.95,6897694,18.7962319123836,19.0583508539918,18.70230019057,18.736906614396,6976140.93884478,0.0,1.0
2025-09-30,19.15,19.2,18.93,19.08,6917698,18.9346576076878,18.9840953560108,18.7171315150669,18.8654447600357,6996372.4427852,0.0,1.0
2025-10-01,19.18,19.235,19.01,19.07,5571540,18.9643202566816,19.0187017798368,18.7962319123836,18.8555572103711,5634904.69226546,0.0,1.0
2025-10-02,19.18,19.21,18.965,19.15,5134344,18.9643202566816,18.9939829056753,18.7517379388929,18.9346576076878,5192736.49606841,0.0,1.0
2025-10-03,19.37,19.68,19.26,19.29,5611912,19.1521837003088,19.458697739911,19.0434206539983,19.0730833029921,5675735.83989001,0.0,1.0
2025-10-06,19.24,19.48,19.23,19.39,5176600,19.0236455546691,19.2609467466192,19.0137580050045,19.1719587996379,5235473.07027885,0.0,1.0
2025-10-07,19.14,19.36,19.0812,19.25,5600332,18.9247700580232,19.1422961506442,18.8666312659954,19.0335331043337,5664024.14144823,0.0,1.0
2025-10-08,18.85,19.12,18.785,19.11,7071795,18.6380311177501,18.904994958694,18.5737620449303,18.8951074090295,7152221.97601373,0.0,1.0
2025-10-09,18.45,18.99,18.44,18.9,12931728,18.2425291311666,18.7764568130544,18.232641581502,18.6874688660731,13078799.5394991,0.0,1.0
2025-10-10,18.05,18.49,17.995,18.46,13971583,17.847027144583,18.2820793298249,17.7926456214278,18.2524166808312,14130480.7297581,0.0,1.0
2025-10-13,17.96,18.16,17.825,18.06,12586532,17.7580391976017,17.9557901908935,17.6245572771298,17.8569146942476,12729677.6521661,0.0,1.0
2025-10-14,18.14,18.18,17.51,17.8,19292057,17.9360150915643,17.9755652902227,17.3130994626952,17.5998384029683,19511464.0678794,0.0,1.0
2025-10-15,18.51,18.545,18.2,18.22,20475484,18.3018544291541,18.3364608529802,17.9953403895519,18.015115488881,20708350.0913583,0.0,1.0
2025-10-16,18.45,18.77,18.395,18.6,25954567,18.2425291311666,18.5589307204334,18.1881476080113,18.3908423761354,26249746.2773341,0.0,1.0
2025-10-17,18.55,18.635,18.335,18.35,7618460,18.4419313452523,18.5264361519557,18.2281838930028,18.2430965059504,7663103.7364957,0.10167,1.0
2025-10-20,18.72,18.8016,18.61,18.67,4308825,18.610940958659,18.6920655730942,18.5015817970429,18.5612322488335,4334074.46615273,0.0,1.0
2025-10-21,18.58,18.79,18.54,18.75,4811453,18.4717565711476,18.6805331524146,18.4319896032873,18.6407661845543,4839647.83726283,0.0,1.0
2025-10-22,18.62,18.7522,18.49,18.6,6196029,18.511523539008,18.6429533677866,18.3822808934618,18.4916400550778,6232337.37282018,0.0,1.0
2025-10-23,18.54,18.68,18.385,18.68,7319260,18.4319896032873,18.5711739907986,18.2778926028283,18.5711739907986,7362150.44174061,0.0,1.0
2025-10-24,18.76,19.34,18.495,18.72,9408962,18.6507079265194,19.2273289604949,18.3872517644443,18.610940958659,9464097.97501669,0.0,1.0
2025-10-27,19.06,19.285,18.62,18.75,9167439,18.9489601854722,19.1726493796869,18.511523539008,18.6407661845543,9221159.66415736,0.0,1.0
2025-10-28,18.03,18.92,17.885,18.86,13475001,17.9249607630674,18.8097757979609,17.7808055045735,18.7501253461703,13553963.7292029,0.0,1.0
2025-10-29,17.58,18.07,17.43,17.9,8897694,17.4775823746381,17.9647277309278,17.3284562451616,17.7957181175211,8949833.9740046,0.0,1.0
2025-10-30,17.57,17.905,17.5,17.52,9628643,17.467640632673,17.8006889885037,17.3980484389173,17.4179319228475,9685066.29301497,0.0,1.0
2025-10-31,17.95,18.05,17.39,17.55,9652641,17.8454268273466,17.9448442469976,17.2886892773013,17.4477571487428,9709204.91991182,0.0,1.0
2025-11-03,17.69,17.82,17.47,17.71,9033488,17.5869415362541,17.7161841818004,17.368223213022,17.6068250201843,9086423.71901788,0.0,1.0
2025-11-04,17.54,17.76,17.455,17.69,7384001,17.4378154067777,17.6565337300098,17.3533106000744,17.5869415362541,7427270.82026916,0.0,1.0
2025-11-05,17.87,17.945,17.57,17.66,9426672,17.7658928916258,17.8404559563641,17.467640632673,17.5571163103588,9481911.75459599,0.0,1.0
2025-11-06,17.56,18.02,17.55,17.9,6366546,17.4576988907079,17.9150190211023,17.4477571487428,17.7957181175211,6403853.5926121,0.0,1.0
2025-11-07,17.82,17.86,17.61,17.63,8175835,17.7161841818004,17.7559511496607,17.5074076005334,17.5272910844636,8223744.9218703,0.0,1.0
2025-11-10,17.7,17.92,17.59,17.84,7303679,17.5968832782192,17.8156016014513,17.4875241166032,17.7360676657306,7346478.13797868,0.0,1.0
2025-11-11,17.9,17.96,17.63,17.8,4867014,17.7957181175211,17.8553685693117,17.5272910844636,17.6963006978702,4895534.42152047,0.0,1.0
2025-11-12,17.64,17.89,17.6,17.8,5461088,17.5372328264286,17.785776375556,17.4974658585683,17.6963006978702,5493089.6609199,0.0,1.0
2025-11-13,17.51,17.725,17.45,17.64,5445497,17.4079901808824,17.621737633132,17.3483397290918,17.5372328264286,5477407.2985585,0.0,1.0
2025-11-14,17.35,17.49,17.3144,17.39,6239627,17.35,17.49,17.3144,17.39,6239627,0.10167,1.0
2025-11-17,17.29,17.6,17.23,17.41,6602237,17.29,17.6,17.23,17.41,6602237,0.0,1.0
2025-11-18,17.69,17.71,17.28,17.33,7813999,17.69,17.71,17.28,17.33,7813999,0.0,1.0
2025-11-19,17.61,17.81,17.57,17.72,6022001,17.61,17.81,17.57,17.72,6022001,0.0,1.0
2025-11-20,17.4,17.88,17.38,17.75,5829506,17.4,17.88,17.38,17.75,5829506,0.0,1.0
2025-11-21,17.84,17.975,17.43,17.51,7124699,17.84,17.975,17.43,17.51,7124699,0.0,1.0
2025-11-24,17.85,18.015,17.81,17.84,7463446,17.85,18.015,17.81,17.84,7463446,0.0,1.0
2025-11-25,18.11,18.2,17.8,17.95,4493299,18.11,18.2,17.8,17.95,4493299,0.0,1.0
2025-11-26,18.22,18.35,18.02,18.05,4694605,18.22,18.35,18.02,18.05,4694605,0.0,1.0