date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,8.5,8.88,8.5,8.5,73400,0.167636975756131,0.175131334672288,0.167636975756131,0.167636975756131,3721732.61409592,0.0,1.0
1990-03-27,8.38,8.5,8.25,8.5,52100,0.165270336098398,0.167636975756131,0.162706476469186,0.167636975756131,2641720.288752,0.0,1.0
1990-03-28,8.5,8.5,8.25,8.38,34500,0.167636975756131,0.167636975756131,0.162706476469186,0.165270336098398,1749315.7382331,0.0,1.0
1990-03-29,8.25,8.62,8.25,8.5,8600,0.162706476469186,0.170003615413865,0.162706476469186,0.167636975756131,436061.314458105,0.0,1.0
1990-03-30,8.12,8.25,7.88,8.25,24600,0.160142616839975,0.162706476469186,0.155409337524507,0.162706476469186,1247338.1785662,0.0,1.0
1990-04-02,8.0,8.0,7.75,7.88,34400,0.157775977182241,0.157775977182241,0.152845477895296,0.155409337524507,1744245.25783242,0.0,1.0
1990-04-03,8.12,8.12,7.88,8.0,14300,0.160142616839975,0.160142616839975,0.155409337524507,0.157775977182241,725078.697296615,0.0,1.0
1990-04-04,8.0,8.38,8.0,8.25,17100,0.157775977182241,0.165270336098398,0.157775977182241,0.162706476469186,867052.148515534,0.0,1.0
1990-04-05,8.12,8.38,7.88,8.12,19000,0.160142616839975,0.165270336098398,0.155409337524507,0.160142616839975,963391.276128369,0.0,1.0
1990-04-06,8.25,8.38,8.0,8.38,19900,0.162706476469186,0.165270336098398,0.157775977182241,0.165270336098398,1009025.59973445,0.0,1.0
1990-04-09,8.12,8.25,8.0,8.25,8600,0.160142616839975,0.162706476469186,0.157775977182241,0.162706476469186,436061.314458104,0.0,1.0
1990-04-10,8.25,8.25,8.0,8.0,1600,0.162706476469186,0.162706476469186,0.157775977182241,0.157775977182241,81127.6864108102,0.0,1.0
1990-04-11,8.12,8.25,8.0,8.25,36600,0.160142616839975,0.162706476469186,0.157775977182241,0.162706476469186,1855795.82664728,0.0,1.0
1990-04-12,8.5,8.5,8.25,8.25,29000,0.167636975756131,0.167636975756131,0.162706476469186,0.162706476469186,1470439.31619594,0.0,1.0
1990-04-16,8.75,8.75,8.25,8.5,36500,0.172567475043076,0.172567475043076,0.162706476469186,0.167636975756131,1850725.34624661,0.0,1.0
1990-04-17,8.62,8.62,8.5,8.5,7500,0.170003615413865,0.170003615413865,0.167636975756131,0.167636975756131,380286.030050672,0.0,1.0
1990-04-18,8.25,8.62,8.12,8.62,29000,0.162706476469186,0.170003615413865,0.160142616839975,0.170003615413865,1470439.31619594,0.0,1.0
1990-04-19,8.25,8.38,8.12,8.25,40100,0.162706476469186,0.165270336098398,0.160142616839975,0.162706476469186,2033262.64067093,0.0,1.0
1990-04-20,9.0,9.25,8.25,8.25,103700,0.177497974330021,0.182428473616966,0.162706476469186,0.162706476469186,5258088.17550064,0.0,1.0
1990-04-23,9.12,9.25,8.88,9.25,31500,0.179864613987755,0.182428473616966,0.175131334672288,0.182428473616966,1597201.32621282,0.0,1.0
1990-04-24,9.0,9.38,9.0,9.12,33700,0.177497974330021,0.184992333246178,0.177497974330021,0.179864613987755,1708751.89502769,0.0,1.0
1990-04-25,9.38,9.38,9.0,9.12,29900,0.184992333246178,0.184992333246178,0.177497974330021,0.179864613987755,1516073.63980201,0.0,1.0
1990-04-26,9.0,9.38,9.0,9.12,24100,0.177497974330021,0.184992333246178,0.177497974330021,0.179864613987755,1221985.77656283,0.0,1.0
1990-04-27,9.0,9.12,8.88,9.12,38900,0.177497974330021,0.179864613987755,0.175131334672288,0.179864613987755,1972416.87586283,0.0,1.0
1990-04-30,9.12,9.12,8.88,8.88,13400,0.179864613987755,0.179864613987755,0.175131334672288,0.175131334672288,679444.373690535,0.0,1.0
1990-05-01,9.12,9.12,8.88,9.12,37300,0.179864613987755,0.179864613987755,0.175131334672288,0.179864613987755,1891289.18945201,0.0,1.0
1990-05-02,9.0,9.12,8.88,9.12,40400,0.177497974330021,0.179864613987755,0.175131334672288,0.179864613987755,2048474.08187296,0.0,1.0
1990-05-03,9.0,9.12,8.75,9.12,32200,0.177497974330021,0.179864613987755,0.172567475043076,0.179864613987755,1632694.68901756,0.0,1.0
1990-05-04,8.88,9.0,8.88,9.0,8600,0.175131334672288,0.177497974330021,0.175131334672288,0.177497974330021,436061.314458104,0.0,1.0
1990-05-07,8.88,9.0,8.88,9.0,13100,0.175131334672288,0.177497974330021,0.175131334672288,0.177497974330021,664232.932488507,0.0,1.0
1990-05-08,8.75,8.88,8.75,8.88,14500,0.172567475043076,0.175131334672288,0.172567475043076,0.175131334672288,735219.658097968,0.0,1.0
1990-05-09,8.75,8.88,8.75,8.88,17400,0.172567475043076,0.175131334672288,0.172567475043076,0.175131334672288,882263.589717562,0.0,1.0
1990-05-10,8.75,8.88,8.62,8.88,11300,0.172567475043076,0.175131334672288,0.170003615413865,0.175131334672288,572964.285276348,0.0,1.0
1990-05-11,8.75,8.88,8.75,8.75,21200,0.172567475043076,0.175131334672288,0.172567475043076,0.172567475043076,1074941.84494324,0.0,1.0
1990-05-14,8.88,8.88,8.5,8.88,931900,0.175131334672288,0.175131334672288,0.167636975756131,0.175131334672288,47251806.8538962,0.0,1.0
1990-05-15,9.12,9.12,8.75,8.88,25300,0.179864613987755,0.179864613987755,0.172567475043076,0.175131334672288,1282831.54137094,0.0,1.0
1990-05-16,9.12,9.5,9.0,9.38,34600,0.179864613987755,0.187358972903911,0.177497974330021,0.184992333246178,1754386.21863377,0.0,1.0
1990-05-17,9.38,9.38,9.12,9.38,5800,0.184992333246178,0.184992333246178,0.179864613987755,0.184992333246178,294087.863239186,0.0,1.0
1990-05-18,9.12,9.38,8.88,9.38,40600,0.179864613987755,0.184992333246178,0.175131334672288,0.184992333246178,2058615.04267431,0.0,1.0
1990-05-21,8.88,9.12,8.88,8.88,22600,0.175131334672288,0.179864613987755,0.175131334672288,0.175131334672288,1145928.57055269,0.0,1.0
1990-05-22,9.0,9.0,8.75,8.88,17400,0.177497974330021,0.177497974330021,0.172567475043076,0.175131334672288,882263.589717562,0.0,1.0
1990-05-23,9.0,9.0,8.75,8.75,24700,0.177497974330021,0.177497974330021,0.172567475043076,0.172567475043076,1252408.65896688,0.0,1.0
1990-05-24,9.0,9.0,8.88,8.88,21000,0.177497974330021,0.177497974330021,0.175131334672288,0.175131334672288,1064800.88414188,0.0,1.0
1990-05-25,8.88,9.0,8.75,8.88,58500,0.175131334672288,0.177497974330021,0.172567475043076,0.175131334672288,2966231.03439524,0.0,1.0
1990-05-29,9.0,9.12,8.88,8.88,39200,0.177497974330021,0.179864613987755,0.175131334672288,0.175131334672288,1987628.31706485,0.0,1.0
1990-05-30,9.25,9.25,9.0,9.0,78800,0.182428473616966,0.182428473616966,0.177497974330021,0.177497974330021,3995538.55573241,0.0,1.0
1990-05-31,9.25,9.38,9.0,9.0,71600,0.182428473616966,0.184992333246178,0.177497974330021,0.177497974330021,3630463.96688376,0.0,1.0
1990-06-01,10.5,10.5,9.38,9.38,98700,0.207080970051691,0.207080970051691,0.184992333246178,0.184992333246178,5004564.15546686,0.0,1.0
1990-06-04,11.25,11.5,10.62,10.62,127600,0.221872467912527,0.226802967199472,0.209447609709425,0.209447609709425,6469932.9912621,0.0,1.0
1990-06-05,10.88,11.38,10.5,11.38,126700,0.214575328967848,0.224436327541738,0.207080970051691,0.224436327541738,6424298.66765603,0.0,1.0
1990-06-06,10.62,10.88,10.5,10.88,75800,0.209447609709425,0.214575328967848,0.207080970051691,0.214575328967848,3843424.14371213,0.0,1.0
1990-06-07,10.25,10.75,9.88,10.5,61300,0.202150470764746,0.212011469338636,0.194853331820068,0.207080970051691,3108204.48561417,0.0,1.0
1990-06-08,9.62,10.12,9.5,10.0,21000,0.189725612561645,0.199586611135535,0.187358972903911,0.197219971477801,1064800.88414188,0.0,1.0
1990-06-11,10.38,10.38,9.62,9.75,31000,0.204714330393958,0.204714330393958,0.189725612561645,0.192289472190856,1571848.92420945,0.0,1.0
1990-06-12,10.62,10.75,10.25,10.5,16400,0.209447609709425,0.212011469338636,0.202150470764746,0.207080970051691,831558.785710805,0.0,1.0
1990-06-13,10.88,11.12,10.5,10.5,59700,0.214575328967848,0.219308608283315,0.207080970051691,0.207080970051691,3027076.79920335,0.0,1.0
1990-06-14,10.25,10.62,10.25,10.5,24000,0.202150470764746,0.209447609709425,0.202150470764746,0.207080970051691,1216915.29616216,0.0,1.0
1990-06-15,10.25,10.5,10.12,10.5,17200,0.202150470764746,0.207080970051691,0.199586611135535,0.207080970051691,872122.628916211,0.0,1.0
1990-06-18,9.75,10.38,9.75,10.38,22900,0.192289472190856,0.204714330393958,0.192289472190856,0.204714330393958,1161140.01175472,0.0,1.0
1990-06-19,9.62,9.88,9.5,9.88,62800,0.189725612561645,0.194853331820068,0.187358972903911,0.194853331820068,3184261.6916243,0.0,1.0
1990-06-20,9.5,9.62,9.5,9.62,19800,0.187358972903911,0.189725612561645,0.187358972903911,0.189725612561645,1003955.11933378,0.0,1.0
1990-06-21,9.75,9.75,9.5,9.62,76500,0.192289472190856,0.192289472190856,0.187358972903911,0.189725612561645,3878917.50651687,0.0,1.0
1990-06-22,9.88,9.88,9.62,9.88,37100,0.194853331820068,0.194853331820068,0.189725612561645,0.194853331820068,1881148.22865066,0.0,1.0
1990-06-25,9.0,9.75,9.0,9.75,133400,0.177497974330021,0.192289472190856,0.177497974330021,0.192289472190856,6764020.85450131,0.0,1.0
1990-06-26,9.25,9.25,8.62,8.88,88000,0.182428473616966,0.182428473616966,0.170003615413865,0.175131334672288,4462022.75259457,0.0,1.0
1990-06-27,9.25,9.38,9.12,9.38,9200,0.182428473616966,0.184992333246178,0.179864613987755,0.184992333246178,466484.196862159,0.0,1.0
1990-06-28,8.88,9.0,8.25,8.75,280300,0.175131334672288,0.177497974330021,0.162706476469186,0.172567475043076,14212556.5630938,0.0,1.0
1990-06-29,9.12,9.12,8.75,9.12,30100,0.179864613987755,0.179864613987755,0.172567475043076,0.179864613987755,1526214.60060337,0.0,1.0
1990-07-02,9.0,9.12,8.88,9.12,30800,0.177497974330021,0.179864613987755,0.175131334672288,0.179864613987755,1561707.9634081,0.0,1.0
1990-07-03,9.25,9.25,8.88,8.88,37300,0.182428473616966,0.182428473616966,0.175131334672288,0.175131334672288,1891289.18945202,0.0,1.0
1990-07-05,9.25,9.25,9.25,9.25,400,0.182428473616966,0.182428473616966,0.182428473616966,0.182428473616966,20281.9216027026,0.0,1.0
1990-07-06,8.88,9.12,8.88,9.12,7900,0.175131334672288,0.179864613987755,0.175131334672288,0.179864613987755,400567.951653374,0.0,1.0
1990-07-09,9.0,9.25,9.0,9.12,6900,0.177497974330021,0.182428473616966,0.177497974330021,0.179864613987755,349863.147646619,0.0,1.0
1990-07-10,8.88,9.12,8.88,9.12,11700,0.175131334672288,0.179864613987755,0.175131334672288,0.179864613987755,593246.206879048,0.0,1.0
1990-07-11,8.88,9.12,8.88,8.88,24800,0.175131334672288,0.179864613987755,0.175131334672288,0.175131334672288,1257479.13936756,0.0,1.0
1990-07-12,9.12,9.12,8.88,9.12,3400,0.179864613987755,0.179864613987755,0.175131334672288,0.179864613987755,172396.333622972,0.0,1.0
1990-07-13,8.75,9.12,8.62,8.88,90700,0.172567475043076,0.179864613987755,0.170003615413865,0.175131334672288,4598925.72341281,0.0,1.0
1990-07-16,8.62,8.75,8.62,8.62,2200,0.170003615413865,0.172567475043076,0.170003615413865,0.170003615413865,111550.568814864,0.0,1.0
1990-07-17,8.62,8.88,8.62,8.88,15400,0.170003615413865,0.175131334672288,0.170003615413865,0.175131334672288,780853.981704047,0.0,1.0
1990-07-18,9.0,9.12,8.62,8.88,27000,0.177497974330021,0.179864613987755,0.170003615413865,0.175131334672288,1369029.70818242,0.0,1.0
1990-07-19,8.75,9.0,8.75,8.88,14500,0.172567475043076,0.177497974330021,0.172567475043076,0.175131334672288,735219.658097968,0.0,1.0
1990-07-20,8.75,9.0,8.62,8.75,15500,0.172567475043076,0.177497974330021,0.170003615413865,0.172567475043076,785924.462104725,0.0,1.0
1990-07-23,8.5,8.75,8.38,8.62,11300,0.167636975756131,0.172567475043076,0.165270336098398,0.170003615413865,572964.285276348,0.0,1.0
1990-07-24,8.25,8.62,8.12,8.62,30500,0.162706476469186,0.170003615413865,0.160142616839975,0.170003615413865,1546496.52220607,0.0,1.0
1990-07-25,7.75,8.38,7.5,8.12,43000,0.152845477895296,0.165270336098398,0.147914978608351,0.160142616839975,2180306.57229052,0.0,1.0
1990-07-26,7.88,8.12,7.62,7.75,31700,0.155409337524507,0.160142616839975,0.150281618266085,0.152845477895296,1607342.28701418,0.0,1.0
1990-07-27,8.0,8.0,7.75,7.75,6200,0.157775977182241,0.157775977182241,0.152845477895296,0.152845477895296,314369.78484189,0.0,1.0
1990-07-30,7.75,8.0,7.75,7.75,14200,0.152845477895296,0.157775977182241,0.152845477895296,0.152845477895296,720008.216895941,0.0,1.0
1990-07-31,7.75,8.0,7.75,7.75,39700,0.152845477895296,0.157775977182241,0.152845477895296,0.152845477895296,2012980.71906823,0.0,1.0
1990-08-01,7.88,7.88,7.62,7.75,11600,0.155409337524507,0.155409337524507,0.150281618266085,0.152845477895296,588175.726478376,0.0,1.0
1990-08-02,7.5,7.88,7.38,7.88,42500,0.147914978608351,0.155409337524507,0.145548338950617,0.155409337524507,2154954.17028715,0.0,1.0
1990-08-03,7.0,7.5,6.5,7.5,66500,0.138053980034461,0.147914978608351,0.128192981460571,0.147914978608351,3371869.4664493,0.0,1.0
1990-08-06,6.25,6.88,6.25,6.88,41600,0.123262482173626,0.135687340376727,0.123262482173626,0.135687340376727,2109319.84668106,0.0,1.0
1990-08-07,6.5,6.75,6.5,6.5,75800,0.128192981460571,0.133123480747516,0.128192981460571,0.128192981460571,3843424.14371213,0.0,1.0
1990-08-08,6.5,6.62,6.38,6.62,40700,0.128192981460571,0.130559621118305,0.125826341802837,0.130559621118305,2063685.52307498,0.0,1.0
1990-08-09,6.88,6.88,6.5,6.62,16300,0.135687340376727,0.135687340376727,0.128192981460571,0.130559621118305,826488.305310131,0.0,1.0
1990-08-10,6.75,6.88,6.62,6.88,29400,0.133123480747516,0.135687340376727,0.130559621118305,0.135687340376727,1490721.23779864,0.0,1.0
1990-08-13,6.5,6.75,6.5,6.75,37100,0.128192981460571,0.133123480747516,0.128192981460571,0.133123480747516,1881148.22865066,0.0,1.0
1990-08-14,7.0,7.0,6.75,6.75,17600,0.138053980034461,0.138053980034461,0.133123480747516,0.133123480747516,892404.550518912,0.0,1.0
1990-08-15,6.88,7.0,6.75,7.0,42700,0.135687340376727,0.138053980034461,0.133123480747516,0.138053980034461,2165095.1310885,0.0,1.0
1990-08-16,6.5,6.88,6.5,6.62,54400,0.128192981460571,0.135687340376727,0.128192981460571,0.130559621118305,2758341.33796754,0.0,1.0
1990-08-17,6.38,6.5,6.12,6.5,33400,0.125826341802837,0.128192981460571,0.120698622544414,0.128192981460571,1693540.45382567,0.0,1.0
1990-08-20,6.12,6.38,6.12,6.38,6300,0.120698622544414,0.125826341802837,0.120698622544414,0.125826341802837,319440.265242566,0.0,1.0
1990-08-21,5.75,6.25,5.75,6.25,72400,0.113401483599736,0.123262482173626,0.113401483599736,0.123262482173626,3671027.81008915,0.0,1.0
1990-08-22,5.88,6.25,5.75,6.25,28800,0.115965343228947,0.123262482173626,0.113401483599736,0.123262482173626,1460298.35539459,0.0,1.0
1990-08-23,5.88,6.0,5.75,5.75,23000,0.115965343228947,0.118331982886681,0.113401483599736,0.113401483599736,1166210.4921554,0.0,1.0
1990-08-24,6.0,6.12,5.88,6.0,50500,0.118331982886681,0.120698622544414,0.115965343228947,0.118331982886681,2560592.60234119,0.0,1.0
1990-08-27,6.5,6.5,6.25,6.25,25000,0.128192981460571,0.128192981460571,0.123262482173626,0.123262482173626,1267620.10016891,0.0,1.0
1990-08-28,6.5,6.5,6.38,6.5,14100,0.128192981460571,0.128192981460571,0.125826341802837,0.128192981460571,714937.736495264,0.0,1.0
1990-08-29,6.62,6.62,6.38,6.62,11800,0.130559621118305,0.130559621118305,0.125826341802837,0.130559621118305,598316.687279723,0.0,1.0
1990-08-30,6.38,6.62,6.38,6.62,1600,0.125826341802837,0.130559621118305,0.125826341802837,0.130559621118305,81127.6864108104,0.0,1.0
1990-08-31,6.5,6.62,6.38,6.62,1200,0.128192981460571,0.130559621118305,0.125826341802837,0.130559621118305,60845.7648081076,0.0,1.0
1990-09-04,6.38,6.5,6.38,6.5,3600,0.125826341802837,0.128192981460571,0.125826341802837,0.128192981460571,182537.294424323,0.0,1.0
1990-09-05,6.38,6.5,6.38,6.5,13300,0.125826341802837,0.128192981460571,0.125826341802837,0.128192981460571,674373.893289861,0.0,1.0
1990-09-06,6.25,6.5,6.12,6.38,14700,0.123262482173626,0.128192981460571,0.120698622544414,0.125826341802837,745360.618899318,0.0,1.0
1990-09-07,6.25,6.38,6.12,6.38,12100,0.123262482173626,0.125826341802837,0.120698622544414,0.125826341802837,613528.128481751,0.0,1.0
1990-09-10,6.38,6.38,6.12,6.12,19500,0.125826341802837,0.125826341802837,0.120698622544414,0.120698622544414,988743.678131751,0.0,1.0
1990-09-11,6.12,6.25,6.12,6.25,70100,0.120698622544414,0.123262482173626,0.120698622544414,0.123262482173626,3554406.76087363,0.0,1.0
1990-09-12,6.25,6.5,6.25,6.5,3500,0.123262482173626,0.128192981460571,0.123262482173626,0.128192981460571,177466.814023647,0.0,1.0
1990-09-13,6.38,6.38,6.12,6.12,9600,0.125826341802837,0.125826341802837,0.120698622544414,0.120698622544414,486766.118464862,0.0,1.0
1990-09-14,6.12,6.25,6.0,6.25,3000,0.120698622544414,0.123262482173626,0.118331982886681,0.123262482173626,152114.41202027,0.0,1.0
1990-09-17,6.0,6.25,6.0,6.25,2500,0.118331982886681,0.123262482173626,0.118331982886681,0.123262482173626,126762.010016891,0.0,1.0
1990-09-18,6.25,6.25,6.0,6.0,12500,0.123262482173626,0.123262482173626,0.118331982886681,0.118331982886681,633810.050084454,0.0,1.0
1990-09-19,6.25,6.25,6.0,6.0,3300,0.123262482173626,0.123262482173626,0.118331982886681,0.118331982886681,167325.853222296,0.0,1.0
1990-09-20,6.0,6.12,5.88,6.0,16100,0.118331982886681,0.120698622544414,0.115965343228947,0.118331982886681,816347.344508776,0.0,1.0
1990-09-21,6.12,6.12,5.88,5.88,51300,0.120698622544414,0.120698622544414,0.115965343228947,0.115965343228947,2601156.44554661,0.0,1.0
1990-09-24,6.12,6.12,6.0,6.0,3200,0.120698622544414,0.120698622544414,0.118331982886681,0.118331982886681,162255.372821621,0.0,1.0
1990-09-25,8.0,8.5,6.25,6.25,125200,0.157775977182241,0.167636975756131,0.123262482173626,0.123262482173626,6348241.4616459,0.0,1.0
1990-09-26,7.38,8.25,7.12,7.75,58200,0.145548338950617,0.162706476469186,0.140420619692195,0.152845477895296,2951019.59319323,0.0,1.0
1990-09-27,7.0,7.62,7.0,7.62,57300,0.138053980034461,0.150281618266085,0.138053980034461,0.150281618266085,2905385.26958714,0.0,1.0
1990-09-28,7.12,7.25,6.88,7.12,15400,0.140420619692195,0.142984479321406,0.135687340376727,0.140420619692195,780853.981704046,0.0,1.0
1990-10-01,7.12,7.38,7.12,7.25,52400,0.140420619692195,0.145548338950617,0.140420619692195,0.142984479321406,2656931.72995403,0.0,1.0
1990-10-02,7.38,7.38,7.0,7.25,36600,0.145548338950617,0.145548338950617,0.138053980034461,0.142984479321406,1855795.82664729,0.0,1.0
1990-10-03,6.5,7.12,6.5,7.0,31900,0.128192981460571,0.140420619692195,0.128192981460571,0.138053980034461,1617483.24781553,0.0,1.0
1990-10-04,6.5,6.5,6.0,6.38,42000,0.128192981460571,0.128192981460571,0.118331982886681,0.125826341802837,2129601.76828377,0.0,1.0
1990-10-05,6.38,6.38,6.12,6.25,32100,0.125826341802837,0.125826341802837,0.120698622544414,0.123262482173626,1627624.20861688,0.0,1.0
1990-10-08,6.25,6.5,6.25,6.5,5800,0.123262482173626,0.128192981460571,0.123262482173626,0.128192981460571,294087.863239187,0.0,1.0
1990-10-09,6.12,6.38,6.0,6.12,12000,0.120698622544414,0.125826341802837,0.118331982886681,0.120698622544414,608457.648081079,0.0,1.0
1990-10-10,6.0,6.25,5.88,6.0,44100,0.118331982886681,0.123262482173626,0.115965343228947,0.118331982886681,2236081.85669795,0.0,1.0
1990-10-11,6.0,6.25,6.0,6.25,23400,0.118331982886681,0.123262482173626,0.118331982886681,0.123262482173626,1186492.4137581,0.0,1.0
1990-10-12,6.0,6.12,5.88,6.12,16100,0.118331982886681,0.120698622544414,0.115965343228947,0.120698622544414,816347.344508776,0.0,1.0
1990-10-15,5.88,6.12,5.88,6.0,5200,0.115965343228947,0.120698622544414,0.115965343228947,0.118331982886681,263664.980835134,0.0,1.0
1990-10-16,6.0,6.12,5.88,6.12,5200,0.118331982886681,0.120698622544414,0.115965343228947,0.120698622544414,263664.980835133,0.0,1.0
1990-10-17,6.25,6.25,5.88,6.12,11100,0.123262482173626,0.123262482173626,0.115965343228947,0.120698622544414,562823.324474995,0.0,1.0
1990-10-18,6.25,6.25,6.0,6.0,13000,0.123262482173626,0.123262482173626,0.118331982886681,0.118331982886681,659162.452087832,0.0,1.0
1990-10-19,6.5,6.5,6.25,6.38,12500,0.128192981460571,0.128192981460571,0.123262482173626,0.125826341802837,633810.050084454,0.0,1.0
1990-10-22,6.5,6.62,6.25,6.25,12000,0.128192981460571,0.130559621118305,0.123262482173626,0.123262482173626,608457.648081076,0.0,1.0
1990-10-23,6.62,6.88,6.38,6.38,25200,0.130559621118305,0.135687340376727,0.125826341802837,0.125826341802837,1277761.06097026,0.0,1.0
1990-10-24,6.75,6.75,6.5,6.5,9200,0.133123480747516,0.133123480747516,0.128192981460571,0.128192981460571,466484.196862158,0.0,1.0
1990-10-25,7.0,7.25,6.88,6.88,31500,0.138053980034461,0.142984479321406,0.135687340376727,0.135687340376727,1597201.32621283,0.0,1.0
1990-10-26,7.12,7.12,7.0,7.0,3100,0.140420619692195,0.140420619692195,0.138053980034461,0.138053980034461,157184.892420944,0.0,1.0
1990-10-29,7.0,7.12,6.88,7.12,13300,0.138053980034461,0.140420619692195,0.135687340376727,0.140420619692195,674373.89328986,0.0,1.0
1990-10-30,6.38,6.62,6.38,6.62,19200,0.125826341802837,0.130559621118305,0.125826341802837,0.130559621118305,973532.236929724,0.0,1.0
1990-10-31,6.38,6.62,6.38,6.62,4900,0.125826341802837,0.130559621118305,0.125826341802837,0.130559621118305,248453.539633107,0.0,1.0
1990-11-01,6.5,6.5,6.38,6.38,3900,0.128192981460571,0.128192981460571,0.125826341802837,0.125826341802837,197748.73562635,0.0,1.0
1990-11-02,6.75,6.75,6.5,6.62,12800,0.133123480747516,0.133123480747516,0.128192981460571,0.130559621118305,649021.491286481,0.0,1.0
1990-11-05,6.62,6.75,6.62,6.75,15100,0.130559621118305,0.133123480747516,0.130559621118305,0.133123480747516,765642.540502018,0.0,1.0
1990-11-06,6.62,6.75,6.62,6.62,16500,0.130559621118305,0.133123480747516,0.130559621118305,0.130559621118305,836629.266111477,0.0,1.0
1990-11-07,6.75,6.88,6.62,6.75,44300,0.133123480747516,0.135687340376727,0.130559621118305,0.133123480747516,2246222.81749931,0.0,1.0
1990-11-08,6.88,6.88,6.88,6.88,400,0.135687340376727,0.135687340376727,0.135687340376727,0.135687340376727,20281.9216027026,0.0,1.0
1990-11-09,6.88,6.88,6.62,6.88,19100,0.135687340376727,0.135687340376727,0.130559621118305,0.135687340376727,968461.756529049,0.0,1.0
1990-11-12,6.75,7.0,6.62,6.88,17700,0.133123480747516,0.138053980034461,0.130559621118305,0.135687340376727,897475.030919587,0.0,1.0
1990-11-13,6.12,6.75,5.62,6.75,71000,0.120698622544414,0.133123480747516,0.110837623970524,0.133123480747516,3600041.08447972,0.0,1.0
1990-11-14,6.0,6.12,5.88,5.88,36600,0.118331982886681,0.120698622544414,0.115965343228947,0.115965343228947,1855795.82664728,0.0,1.0
1990-11-15,5.88,6.12,5.62,6.12,8500,0.115965343228947,0.120698622544414,0.110837623970524,0.120698622544414,430990.83405743,0.0,1.0
1990-11-16,5.62,6.0,5.62,6.0,10700,0.110837623970524,0.118331982886681,0.110837623970524,0.118331982886681,542541.402872295,0.0,1.0
1990-11-19,5.88,5.88,5.62,5.88,12000,0.115965343228947,0.115965343228947,0.110837623970524,0.115965343228947,608457.648081077,0.0,1.0
1990-11-20,5.62,6.0,5.62,5.88,11400,0.110837623970524,0.118331982886681,0.110837623970524,0.115965343228947,578034.765677024,0.0,1.0
1990-11-21,5.62,5.88,5.62,5.88,17000,0.110837623970524,0.115965343228947,0.110837623970524,0.115965343228947,861981.668114861,0.0,1.0
1990-11-23,5.75,5.88,5.62,5.62,6000,0.113401483599736,0.115965343228947,0.110837623970524,0.110837623970524,304228.824040538,0.0,1.0
1990-11-26,5.88,5.88,5.62,5.62,27200,0.115965343228947,0.115965343228947,0.110837623970524,0.110837623970524,1379170.66898378,0.0,1.0
1990-11-27,5.5,5.88,5.5,5.88,34600,0.108470984312791,0.115965343228947,0.108470984312791,0.115965343228947,1754386.21863377,0.0,1.0
1990-11-28,6.0,6.0,5.75,5.88,13900,0.118331982886681,0.118331982886681,0.113401483599736,0.115965343228947,704796.775693913,0.0,1.0
1990-11-29,5.75,6.0,5.75,6.0,1400,0.113401483599736,0.118331982886681,0.113401483599736,0.118331982886681,70986.7256094588,0.0,1.0
1990-11-30,6.0,6.38,5.88,6.0,19100,0.118331982886681,0.125826341802837,0.115965343228947,0.118331982886681,968461.756529045,0.0,1.0
1990-12-03,6.5,6.75,6.25,6.25,38800,0.128192981460571,0.133123480747516,0.123262482173626,0.123262482173626,1967346.39546215,0.0,1.0
1990-12-04,6.5,6.5,6.5,6.5,4700,0.128192981460571,0.128192981460571,0.128192981460571,0.128192981460571,238312.578831755,0.0,1.0
1990-12-05,6.38,6.75,6.25,6.5,33100,0.125826341802837,0.133123480747516,0.123262482173626,0.128192981460571,1678329.01262364,0.0,1.0
1990-12-06,6.25,6.38,6.25,6.38,26300,0.123262482173626,0.125826341802837,0.123262482173626,0.125826341802837,1333536.34537769,0.0,1.0
1990-12-07,6.12,6.38,5.88,6.12,7500,0.120698622544414,0.125826341802837,0.115965343228947,0.120698622544414,380286.030050674,0.0,1.0
1990-12-10,5.88,5.88,5.88,5.88,100,0.115965343228947,0.115965343228947,0.115965343228947,0.115965343228947,5070.48040067565,0.0,1.0
1990-12-11,5.88,6.12,5.88,5.88,3200,0.115965343228947,0.120698622544414,0.115965343228947,0.115965343228947,162255.372821621,0.0,1.0
1990-12-12,5.75,5.88,5.62,5.88,26500,0.113401483599736,0.115965343228947,0.110837623970524,0.115965343228947,1343677.30617904,0.0,1.0
1990-12-13,5.62,5.75,5.5,5.75,8800,0.110837623970524,0.113401483599736,0.108470984312791,0.113401483599736,446202.275259458,0.0,1.0
1990-12-14,5.5,5.62,5.38,5.38,6900,0.108470984312791,0.110837623970524,0.106104344655057,0.106104344655057,349863.147646618,0.0,1.0
1990-12-17,5.38,5.62,5.38,5.62,18300,0.106104344655057,0.110837623970524,0.106104344655057,0.110837623970524,927897.913323643,0.0,1.0
1990-12-18,5.5,5.62,5.38,5.38,8700,0.108470984312791,0.110837623970524,0.106104344655057,0.106104344655057,441131.794858779,0.0,1.0
1990-12-19,5.75,5.75,5.38,5.38,5300,0.113401483599736,0.113401483599736,0.106104344655057,0.106104344655057,268735.461235808,0.0,1.0
1990-12-20,5.5,5.5,5.12,5.5,46500,0.108470984312791,0.108470984312791,0.100976625396634,0.108470984312791,2357773.38631417,0.0,1.0
1990-12-21,5.38,5.5,5.38,5.5,4400,0.106104344655057,0.108470984312791,0.106104344655057,0.108470984312791,223101.137629728,0.0,1.0
1990-12-24,5.38,5.38,5.38,5.38,1100,0.106104344655057,0.106104344655057,0.106104344655057,0.106104344655057,55775.2844074321,0.0,1.0
1990-12-26,5.5,5.5,5.25,5.38,9700,0.108470984312791,0.108470984312791,0.103540485025846,0.106104344655057,491836.598865536,0.0,1.0
1990-12-27,5.25,5.5,5.25,5.38,26100,0.103540485025846,0.108470984312791,0.103540485025846,0.106104344655057,1323395.38457634,0.0,1.0
1990-12-28,5.12,5.5,5.12,5.25,40600,0.100976625396634,0.108470984312791,0.100976625396634,0.103540485025846,2058615.04267431,0.0,1.0
1990-12-31,5.25,5.38,5.12,5.38,48400,0.103540485025846,0.106104344655057,0.100976625396634,0.106104344655057,2454112.513927,0.0,1.0
1991-01-02,5.12,5.5,5.12,5.25,16000,0.100976625396634,0.108470984312791,0.100976625396634,0.103540485025846,811276.864108104,0.0,1.0
1991-01-03,5.0,5.38,5.0,5.38,27400,0.0986099857389007,0.106104344655057,0.0986099857389007,0.106104344655057,1389311.62978512,0.0,1.0
1991-01-04,5.0,5.38,5.0,5.0,1800,0.0986099857389007,0.106104344655057,0.0986099857389007,0.0986099857389007,91268.6472121614,0.0,1.0
1991-01-07,5.0,5.25,5.0,5.0,20800,0.0986099857389007,0.103540485025846,0.0986099857389007,0.0986099857389007,1054659.92334053,0.0,1.0
1991-01-08,5.0,5.25,5.0,5.25,2500,0.0986099857389007,0.103540485025846,0.0986099857389007,0.103540485025846,126762.010016891,0.0,1.0
1991-01-09,5.0,5.38,5.0,5.38,5200,0.0986099857389007,0.106104344655057,0.0986099857389007,0.106104344655057,263664.980835133,0.0,1.0
1991-01-10,5.0,5.25,4.88,4.88,23200,0.0986099857389007,0.103540485025846,0.0962433460811671,0.0962433460811671,1176351.45295675,0.0,1.0
1991-01-11,5.25,5.38,5.0,5.25,28300,0.103540485025846,0.106104344655057,0.0986099857389007,0.103540485025846,1434945.9533912,0.0,1.0
1991-01-14,5.0,5.0,5.0,5.0,4700,0.0986099857389007,0.0986099857389007,0.0986099857389007,0.0986099857389007,238312.578831755,0.0,1.0
1991-01-15,5.0,5.12,5.0,5.0,3100,0.0986099857389007,0.100976625396634,0.0986099857389007,0.0986099857389007,157184.892420945,0.0,1.0
1991-01-16,5.0,5.25,5.0,5.25,9800,0.0986099857389007,0.103540485025846,0.0986099857389007,0.103540485025846,496907.079266212,0.0,1.0
1991-01-17,5.12,5.5,5.12,5.38,19600,0.100976625396634,0.108470984312791,0.100976625396634,0.106104344655057,993814.158532428,0.0,1.0
1991-01-18,5.25,5.38,5.0,5.12,10000,0.103540485025846,0.106104344655057,0.0986099857389007,0.100976625396634,507048.040067562,0.0,1.0
1991-01-21,5.0,5.25,5.0,5.25,19700,0.0986099857389007,0.103540485025846,0.0986099857389007,0.103540485025846,998884.6389331,0.0,1.0
1991-01-22,5.12,5.25,5.0,5.0,3900,0.100976625396634,0.103540485025846,0.0986099857389007,0.0986099857389007,197748.73562635,0.0,1.0
1991-01-23,5.25,5.38,5.12,5.25,21200,0.103540485025846,0.106104344655057,0.100976625396634,0.103540485025846,1074941.84494323,0.0,1.0
1991-01-24,5.12,5.12,5.12,5.12,900,0.100976625396634,0.100976625396634,0.100976625396634,0.100976625396634,45634.3236060809,0.0,1.0
1991-01-25,5.38,5.38,5.12,5.12,400,0.106104344655057,0.106104344655057,0.100976625396634,0.100976625396634,20281.9216027026,0.0,1.0
1991-01-28,5.12,5.38,5.12,5.38,8600,0.100976625396634,0.106104344655057,0.100976625396634,0.106104344655057,436061.314458106,0.0,1.0
1991-01-29,4.88,5.25,4.88,5.25,5900,0.0962433460811671,0.103540485025846,0.0962433460811671,0.103540485025846,299158.343639862,0.0,1.0
1991-01-30,5.75,6.0,5.12,5.25,72300,0.113401483599736,0.118331982886681,0.100976625396634,0.103540485025846,3665957.32968848,0.0,1.0
1991-01-31,6.75,6.88,6.0,6.12,45200,0.133123480747516,0.135687340376727,0.118331982886681,0.120698622544414,2291857.14110539,0.0,1.0
1991-02-01,7.12,7.12,6.5,6.5,65300,0.140420619692195,0.140420619692195,0.128192981460571,0.128192981460571,3311023.70164118,0.0,1.0
1991-02-04,7.38,7.38,6.75,6.75,65700,0.145548338950617,0.145548338950617,0.133123480747516,0.133123480747516,3331305.6232439,0.0,1.0
1991-02-05,7.62,7.75,7.12,7.12,171500,0.150281618266085,0.152845477895296,0.140420619692195,0.140420619692195,8695873.8871587,0.0,1.0
1991-02-06,7.62,7.88,7.62,7.88,38600,0.150281618266085,0.155409337524507,0.150281618266085,0.155409337524507,1957205.43466079,0.0,1.0
1991-02-07,7.38,7.88,7.38,7.88,115700,0.145548338950617,0.155409337524507,0.145548338950617,0.155409337524507,5866545.82358173,0.0,1.0
1991-02-08,7.5,7.75,7.38,7.75,16100,0.147914978608351,0.152845477895296,0.145548338950617,0.152845477895296,816347.344508778,0.0,1.0
1991-02-11,7.5,7.62,7.38,7.62,26500,0.147914978608351,0.150281618266085,0.145548338950617,0.150281618266085,1343677.30617904,0.0,1.0
1991-02-12,7.75,7.75,7.5,7.5,23100,0.152845477895296,0.152845477895296,0.147914978608351,0.147914978608351,1171280.97255607,0.0,1.0
1991-02-13,7.62,7.62,7.5,7.62,12800,0.150281618266085,0.150281618266085,0.147914978608351,0.150281618266085,649021.49128648,0.0,1.0
1991-02-14,7.62,7.75,7.5,7.75,17200,0.150281618266085,0.152845477895296,0.147914978608351,0.152845477895296,872122.628916208,0.0,1.0
1991-02-15,7.5,7.75,7.5,7.75,6800,0.147914978608351,0.152845477895296,0.147914978608351,0.152845477895296,344792.667245943,0.0,1.0
1991-02-19,7.75,7.75,7.5,7.75,21900,0.152845477895296,0.152845477895296,0.147914978608351,0.152845477895296,1110435.20774796,0.0,1.0
1991-02-20,7.75,7.75,7.5,7.75,3300,0.152845477895296,0.152845477895296,0.147914978608351,0.152845477895296,167325.853222296,0.0,1.0
1991-02-21,7.62,7.75,7.5,7.5,8600,0.150281618266085,0.152845477895296,0.147914978608351,0.147914978608351,436061.314458104,0.0,1.0
1991-02-22,7.5,7.75,7.5,7.75,19900,0.147914978608351,0.152845477895296,0.147914978608351,0.152845477895296,1009025.59973445,0.0,1.0
1991-02-25,7.62,7.75,7.5,7.75,13100,0.150281618266085,0.152845477895296,0.147914978608351,0.152845477895296,664232.932488507,0.0,1.0
1991-02-26,7.62,7.75,7.62,7.75,10600,0.150281618266085,0.152845477895296,0.150281618266085,0.152845477895296,537470.922471616,0.0,1.0
1991-02-27,7.88,8.0,7.62,7.75,13700,0.155409337524507,0.157775977182241,0.150281618266085,0.152845477895296,694655.814892564,0.0,1.0
1991-02-28,7.75,8.0,7.62,8.0,14400,0.152845477895296,0.157775977182241,0.150281618266085,0.157775977182241,730149.177697292,0.0,1.0
1991-03-01,8.12,8.38,7.88,8.0,62600,0.160142616839975,0.165270336098398,0.155409337524507,0.157775977182241,3174120.73082294,0.0,1.0
1991-03-04,8.0,8.25,8.0,8.12,15100,0.157775977182241,0.162706476469186,0.157775977182241,0.160142616839975,765642.540502022,0.0,1.0
1991-03-05,8.25,8.5,8.0,8.0,61400,0.162706476469186,0.167636975756131,0.157775977182241,0.157775977182241,3113274.96601484,0.0,1.0
1991-03-06,8.12,8.62,8.12,8.25,55400,0.160142616839975,0.170003615413865,0.160142616839975,0.162706476469186,2809046.1419743,0.0,1.0
1991-03-07,8.12,8.25,8.12,8.25,42200,0.160142616839975,0.162706476469186,0.160142616839975,0.162706476469186,2139742.72908511,0.0,1.0
1991-03-08,8.62,8.75,8.12,8.12,32600,0.170003615413865,0.172567475043076,0.160142616839975,0.160142616839975,1652976.61062026,0.0,1.0
1991-03-11,8.75,8.88,8.5,8.75,42400,0.172567475043076,0.175131334672288,0.167636975756131,0.172567475043076,2149883.68988647,0.0,1.0
1991-03-12,8.62,8.88,8.5,8.5,19400,0.170003615413865,0.175131334672288,0.167636975756131,0.167636975756131,983673.197731072,0.0,1.0
1991-03-13,8.62,8.88,8.5,8.88,36700,0.170003615413865,0.175131334672288,0.167636975756131,0.175131334672288,1860866.30704796,0.0,1.0
1991-03-14,8.25,8.75,8.25,8.5,33100,0.162706476469186,0.172567475043076,0.162706476469186,0.167636975756131,1678329.01262364,0.0,1.0
1991-03-15,8.25,8.62,8.12,8.62,25200,0.162706476469186,0.170003615413865,0.160142616839975,0.170003615413865,1277761.06097026,0.0,1.0
1991-03-18,7.88,8.25,7.88,8.25,35900,0.155409337524507,0.162706476469186,0.155409337524507,0.162706476469186,1820302.46384256,0.0,1.0
1991-03-19,7.88,8.12,7.62,8.12,24200,0.155409337524507,0.160142616839975,0.150281618266085,0.160142616839975,1227056.25696351,0.0,1.0
1991-03-20,8.12,8.12,7.75,8.0,22300,0.160142616839975,0.160142616839975,0.152845477895296,0.157775977182241,1130717.12935067,0.0,1.0
1991-03-21,9.0,9.38,8.0,8.12,81400,0.177497974330021,0.184992333246178,0.157775977182241,0.160142616839975,4127371.04614997,0.0,1.0
1991-03-22,9.0,9.25,8.88,9.0,22200,0.177497974330021,0.182428473616966,0.175131334672288,0.177497974330021,1125646.64894999,0.0,1.0
1991-03-25,9.12,9.38,8.88,8.88,16800,0.179864613987755,0.184992333246178,0.175131334672288,0.175131334672288,851840.707313506,0.0,1.0
1991-03-26,9.12,9.38,9.12,9.38,7800,0.179864613987755,0.184992333246178,0.179864613987755,0.184992333246178,395497.471252699,0.0,1.0
1991-03-27,9.88,10.38,9.12,9.12,80900,0.194853331820068,0.204714330393958,0.179864613987755,0.179864613987755,4102018.64414659,0.0,1.0
1991-03-28,9.5,9.88,9.38,9.62,22900,0.187358972903911,0.194853331820068,0.184992333246178,0.189725612561645,1161140.01175472,0.0,1.0
1991-04-01,9.5,9.5,9.25,9.38,27200,0.187358972903911,0.187358972903911,0.182428473616966,0.184992333246178,1379170.66898378,0.0,1.0
1991-04-02,9.38,9.5,9.38,9.38,7000,0.184992333246178,0.187358972903911,0.184992333246178,0.184992333246178,354933.628047294,0.0,1.0
1991-04-03,8.62,9.38,8.62,9.38,40000,0.170003615413865,0.184992333246178,0.170003615413865,0.184992333246178,2028192.16027025,0.0,1.0
1991-04-04,8.62,8.88,8.62,8.88,16400,0.170003615413865,0.175131334672288,0.170003615413865,0.175131334672288,831558.785710803,0.0,1.0
1991-04-05,7.88,8.75,7.75,8.5,57600,0.155409337524507,0.172567475043076,0.152845477895296,0.167636975756131,2920596.71078918,0.0,1.0
1991-04-08,7.62,8.0,7.38,8.0,23100,0.150281618266085,0.157775977182241,0.145548338950617,0.157775977182241,1171280.97255607,0.0,1.0
1991-04-09,8.0,8.0,7.62,7.62,26800,0.157775977182241,0.157775977182241,0.150281618266085,0.150281618266085,1358888.74738107,0.0,1.0
1991-04-10,8.12,8.5,7.75,8.0,29400,0.160142616839975,0.167636975756131,0.152845477895296,0.157775977182241,1490721.23779863,0.0,1.0
1991-04-11,8.25,8.38,8.12,8.12,10000,0.162706476469186,0.165270336098398,0.160142616839975,0.160142616839975,507048.040067564,0.0,1.0
1991-04-12,8.25,8.38,8.25,8.25,6700,0.162706476469186,0.165270336098398,0.162706476469186,0.162706476469186,339722.186845268,0.0,1.0
1991-04-15,7.75,8.38,7.12,8.38,56100,0.152845477895296,0.165270336098398,0.140420619692195,0.165270336098398,2844539.50477903,0.0,1.0
1991-04-16,8.25,8.38,7.62,7.75,37300,0.162706476469186,0.165270336098398,0.150281618266085,0.152845477895296,1891289.18945201,0.0,1.0
1991-04-17,8.38,8.62,8.25,8.5,15300,0.165270336098398,0.170003615413865,0.162706476469186,0.167636975756131,775783.50130337,0.0,1.0
1991-04-18,8.38,8.38,8.25,8.38,3700,0.165270336098398,0.165270336098398,0.162706476469186,0.165270336098398,187607.774824998,0.0,1.0
1991-04-19,8.25,8.5,8.12,8.38,4900,0.162706476469186,0.167636975756131,0.160142616839975,0.165270336098398,248453.539633106,0.0,1.0
1991-04-22,7.88,8.38,7.88,8.38,10200,0.155409337524507,0.165270336098398,0.155409337524507,0.165270336098398,517189.000868917,0.0,1.0
1991-04-23,8.25,8.62,8.0,8.12,24700,0.162706476469186,0.170003615413865,0.157775977182241,0.160142616839975,1252408.65896688,0.0,1.0
1991-04-24,9.62,9.62,8.5,8.62,103500,0.189725612561645,0.189725612561645,0.167636975756131,0.170003615413865,5247947.21469928,0.0,1.0
1991-04-25,9.12,9.62,9.12,9.5,55800,0.179864613987755,0.189725612561645,0.179864613987755,0.187358972903911,2829328.063577,0.0,1.0
1991-04-26,9.12,9.12,8.88,9.0,14000,0.179864613987755,0.179864613987755,0.175131334672288,0.177497974330021,709867.256094589,0.0,1.0
1991-04-29,8.88,9.12,8.62,9.12,17400,0.175131334672288,0.179864613987755,0.170003615413865,0.179864613987755,882263.589717559,0.0,1.0
1991-04-30,8.75,8.88,8.62,8.88,3400,0.172567475043076,0.175131334672288,0.170003615413865,0.175131334672288,172396.333622972,0.0,1.0
1991-05-01,8.88,8.88,8.62,8.62,5000,0.175131334672288,0.175131334672288,0.170003615413865,0.170003615413865,253524.020033781,0.0,1.0
1991-05-02,9.0,9.12,8.62,8.88,24500,0.177497974330021,0.179864613987755,0.170003615413865,0.175131334672288,1242267.69816553,0.0,1.0
1991-05-03,9.0,9.12,8.88,9.0,7500,0.177497974330021,0.179864613987755,0.175131334672288,0.177497974330021,380286.030050673,0.0,1.0
1991-05-06,8.88,9.12,8.75,8.75,13700,0.175131334672288,0.179864613987755,0.172567475043076,0.172567475043076,694655.814892561,0.0,1.0
1991-05-07,8.75,9.12,8.75,9.12,11000,0.172567475043076,0.179864613987755,0.172567475043076,0.179864613987755,557752.844074321,0.0,1.0
1991-05-08,8.88,8.88,8.62,8.75,15500,0.175131334672288,0.175131334672288,0.170003615413865,0.172567475043076,785924.462104722,0.0,1.0
1991-05-09,8.62,8.88,8.38,8.88,20700,0.170003615413865,0.175131334672288,0.165270336098398,0.175131334672288,1049589.44293986,0.0,1.0
1991-05-10,8.38,8.62,8.38,8.62,5100,0.165270336098398,0.170003615413865,0.165270336098398,0.170003615413865,258594.500434457,0.0,1.0
1991-05-13,8.38,8.5,8.38,8.5,14000,0.165270336098398,0.167636975756131,0.165270336098398,0.167636975756131,709867.256094587,0.0,1.0
1991-05-14,7.75,8.62,7.75,8.38,45000,0.152845477895296,0.170003615413865,0.152845477895296,0.165270336098398,2281716.18030404,0.0,1.0
1991-05-15,7.88,8.0,7.62,7.75,31000,0.155409337524507,0.157775977182241,0.150281618266085,0.152845477895296,1571848.92420945,0.0,1.0
1991-05-16,8.0,8.0,7.75,7.75,3600,0.157775977182241,0.157775977182241,0.152845477895296,0.152845477895296,182537.294424323,0.0,1.0
1991-05-17,7.62,8.0,7.62,8.0,17300,0.150281618266085,0.157775977182241,0.150281618266085,0.157775977182241,877193.109316883,0.0,1.0
1991-05-20,7.75,7.75,7.5,7.62,5600,0.152845477895296,0.152845477895296,0.147914978608351,0.150281618266085,283946.902437836,0.0,1.0
1991-05-21,8.25,8.25,7.5,7.5,34700,0.162706476469186,0.162706476469186,0.147914978608351,0.147914978608351,1759456.69903445,0.0,1.0
1991-05-22,8.12,8.12,8.12,8.12,2200,0.160142616839975,0.160142616839975,0.160142616839975,0.160142616839975,111550.568814864,0.0,1.0
1991-05-23,8.25,8.5,8.25,8.25,17100,0.162706476469186,0.167636975756131,0.162706476469186,0.162706476469186,867052.148515534,0.0,1.0
1991-05-24,8.38,8.5,8.12,8.38,5500,0.165270336098398,0.167636975756131,0.160142616839975,0.165270336098398,278876.422037159,0.0,1.0
1991-05-28,8.25,8.62,8.25,8.62,14800,0.162706476469186,0.170003615413865,0.162706476469186,0.170003615413865,750431.099299995,0.0,1.0
1991-05-29,8.75,8.75,8.38,8.62,4400,0.172567475043076,0.172567475043076,0.165270336098398,0.170003615413865,223101.137629728,0.0,1.0
1991-05-30,8.5,8.75,8.5,8.75,6100,0.167636975756131,0.172567475043076,0.167636975756131,0.172567475043076,309299.304441214,0.0,1.0
1991-05-31,8.62,8.62,8.25,8.62,11100,0.170003615413865,0.170003615413865,0.162706476469186,0.170003615413865,562823.324474995,0.0,1.0
1991-06-03,8.38,8.62,8.25,8.25,4000,0.165270336098398,0.170003615413865,0.162706476469186,0.162706476469186,202819.216027025,0.0,1.0
1991-06-04,8.25,8.25,8.25,8.25,1400,0.162706476469186,0.162706476469186,0.162706476469186,0.162706476469186,70986.725609459,0.0,1.0
1991-06-05,8.38,8.38,8.0,8.25,11800,0.165270336098398,0.165270336098398,0.157775977182241,0.162706476469186,598316.687279724,0.0,1.0
1991-06-06,8.0,8.38,8.0,8.0,600,0.157775977182241,0.165270336098398,0.157775977182241,0.157775977182241,30422.8824040538,0.0,1.0
1991-06-07,7.88,8.38,7.88,8.38,7900,0.155409337524507,0.165270336098398,0.155409337524507,0.165270336098398,400567.951653377,0.0,1.0
1991-06-10,7.88,8.25,7.88,7.88,2700,0.155409337524507,0.162706476469186,0.155409337524507,0.155409337524507,136902.970818243,0.0,1.0
1991-06-11,8.12,8.25,7.88,8.25,3000,0.160142616839975,0.162706476469186,0.155409337524507,0.162706476469186,152114.412020269,0.0,1.0
1991-06-12,7.5,8.12,7.38,7.88,27200,0.147914978608351,0.160142616839975,0.145548338950617,0.155409337524507,1379170.66898377,0.0,1.0
1991-06-13,7.5,7.62,7.25,7.62,16600,0.147914978608351,0.150281618266085,0.142984479321406,0.150281618266085,841699.746512156,0.0,1.0
1991-06-14,7.5,7.62,7.25,7.62,6000,0.147914978608351,0.150281618266085,0.142984479321406,0.150281618266085,304228.824040538,0.0,1.0
1991-06-17,7.62,7.62,7.25,7.38,11200,0.150281618266085,0.150281618266085,0.142984479321406,0.145548338950617,567893.80487567,0.0,1.0
1991-06-18,7.62,7.88,7.62,7.75,5900,0.150281618266085,0.155409337524507,0.150281618266085,0.152845477895296,299158.343639862,0.0,1.0
1991-06-19,7.75,7.88,7.62,7.62,4900,0.152845477895296,0.155409337524507,0.150281618266085,0.150281618266085,248453.539633106,0.0,1.0
1991-06-20,7.75,7.75,7.62,7.75,2500,0.152845477895296,0.152845477895296,0.150281618266085,0.152845477895296,126762.010016891,0.0,1.0
1991-06-21,7.62,7.88,7.5,7.88,1500,0.150281618266085,0.155409337524507,0.147914978608351,0.155409337524507,76057.2060101344,0.0,1.0
1991-06-24,7.75,7.88,7.62,7.88,4800,0.152845477895296,0.155409337524507,0.150281618266085,0.155409337524507,243383.059232431,0.0,1.0
1991-06-25,7.75,7.88,7.62,7.75,4800,0.152845477895296,0.155409337524507,0.150281618266085,0.152845477895296,243383.059232431,0.0,1.0
1991-06-26,7.75,7.88,7.62,7.88,7100,0.152845477895296,0.155409337524507,0.150281618266085,0.155409337524507,360004.10844797,0.0,1.0
1991-06-27,7.88,7.88,7.62,7.88,15500,0.155409337524507,0.155409337524507,0.150281618266085,0.155409337524507,785924.462104726,0.0,1.0
1991-06-28,7.38,7.88,7.38,7.88,19000,0.145548338950617,0.155409337524507,0.145548338950617,0.155409337524507,963391.276128374,0.0,1.0
1991-07-01,7.38,7.62,7.38,7.38,7300,0.145548338950617,0.150281618266085,0.145548338950617,0.145548338950617,370145.069249323,0.0,1.0
1991-07-02,7.38,7.75,7.38,7.38,5200,0.145548338950617,0.152845477895296,0.145548338950617,0.145548338950617,263664.980835134,0.0,1.0
1991-07-03,7.75,7.75,7.38,7.38,8600,0.152845477895296,0.152845477895296,0.145548338950617,0.145548338950617,436061.314458105,0.0,1.0
1991-07-05,7.75,7.75,7.75,7.75,2000,0.152845477895296,0.152845477895296,0.152845477895296,0.152845477895296,101409.608013513,0.0,1.0
1991-07-08,7.5,7.75,7.38,7.75,4700,0.147914978608351,0.152845477895296,0.145548338950617,0.152845477895296,238312.578831755,0.0,1.0
1991-07-09,7.88,8.0,7.38,7.75,16700,0.155409337524507,0.157775977182241,0.145548338950617,0.152845477895296,846770.226912834,0.0,1.0
1991-07-10,7.88,8.0,7.75,8.0,17100,0.155409337524507,0.157775977182241,0.152845477895296,0.157775977182241,867052.148515537,0.0,1.0
1991-07-11,7.88,8.0,7.62,7.62,33900,0.155409337524507,0.157775977182241,0.150281618266085,0.150281618266085,1718892.85582905,0.0,1.0
1991-07-12,8.0,8.0,7.75,8.0,19800,0.157775977182241,0.157775977182241,0.152845477895296,0.157775977182241,1003955.11933378,0.0,1.0
1991-07-15,9.0,9.0,7.75,8.0,151000,0.177497974330021,0.177497974330021,0.152845477895296,0.157775977182241,7656425.40502022,0.0,1.0
1991-07-16,8.5,9.0,8.5,8.75,24800,0.167636975756131,0.177497974330021,0.167636975756131,0.172567475043076,1257479.13936756,0.0,1.0
1991-07-17,8.62,8.75,8.38,8.5,6400,0.170003615413865,0.172567475043076,0.165270336098398,0.167636975756131,324510.74564324,0.0,1.0
1991-07-18,8.88,9.0,8.38,8.62,61900,0.175131334672288,0.177497974330021,0.165270336098398,0.170003615413865,3138627.36801821,0.0,1.0
1991-07-19,9.0,9.25,8.75,9.0,94200,0.177497974330021,0.182428473616966,0.172567475043076,0.177497974330021,4776392.53743646,0.0,1.0
1991-07-22,9.0,9.25,9.0,9.25,33400,0.177497974330021,0.182428473616966,0.177497974330021,0.182428473616966,1693540.45382566,0.0,1.0
1991-07-23,9.0,9.25,9.0,9.0,56600,0.177497974330021,0.182428473616966,0.177497974330021,0.177497974330021,2869891.90678241,0.0,1.0
1991-07-24,9.0,9.25,9.0,9.12,15800,0.177497974330021,0.182428473616966,0.177497974330021,0.179864613987755,801135.903306752,0.0,1.0
1991-07-25,9.0,9.25,9.0,9.0,19400,0.177497974330021,0.182428473616966,0.177497974330021,0.177497974330021,983673.197731075,0.0,1.0
1991-07-26,9.0,9.12,9.0,9.0,3400,0.177497974330021,0.179864613987755,0.177497974330021,0.177497974330021,172396.333622972,0.0,1.0
1991-07-29,9.25,9.38,9.0,9.25,53000,0.182428473616966,0.184992333246178,0.177497974330021,0.182428473616966,2687354.61235809,0.0,1.0
1991-07-30,9.5,9.75,9.12,9.12,42200,0.187358972903911,0.192289472190856,0.179864613987755,0.179864613987755,2139742.72908512,0.0,1.0
1991-07-31,9.75,9.75,9.38,9.5,48200,0.192289472190856,0.192289472190856,0.184992333246178,0.187358972903911,2443971.55312566,0.0,1.0
1991-08-01,9.75,10.25,9.5,9.5,53600,0.192289472190856,0.202150470764746,0.187358972903911,0.187358972903911,2717777.49476215,0.0,1.0
1991-08-02,9.75,10.12,9.75,10.0,15400,0.192289472190856,0.199586611135535,0.192289472190856,0.197219971477801,780853.98170405,0.0,1.0
1991-08-05,9.88,10.0,9.75,9.75,33000,0.194853331820068,0.197219971477801,0.192289472190856,0.192289472190856,1673258.53222296,0.0,1.0
1991-08-06,9.88,10.0,9.75,9.75,16400,0.194853331820068,0.197219971477801,0.192289472190856,0.192289472190856,831558.785710803,0.0,1.0
1991-08-07,10.0,10.12,9.75,10.0,48300,0.197219971477801,0.199586611135535,0.192289472190856,0.197219971477801,2449042.03352634,0.0,1.0
1991-08-08,10.0,10.12,9.88,10.0,9700,0.197219971477801,0.199586611135535,0.194853331820068,0.197219971477801,491836.598865538,0.0,1.0
1991-08-09,9.88,10.12,9.75,9.88,15100,0.194853331820068,0.199586611135535,0.192289472190856,0.194853331820068,765642.54050202,0.0,1.0
1991-08-12,9.75,10.0,9.75,10.0,9200,0.192289472190856,0.197219971477801,0.192289472190856,0.197219971477801,466484.196862159,0.0,1.0
1991-08-13,9.5,9.88,9.5,9.75,22100,0.187358972903911,0.194853331820068,0.187358972903911,0.192289472190856,1120576.16854932,0.0,1.0
1991-08-14,9.5,9.75,9.5,9.5,3200,0.187358972903911,0.192289472190856,0.187358972903911,0.187358972903911,162255.372821621,0.0,1.0
1991-08-15,9.5,9.75,9.38,9.5,60000,0.187358972903911,0.192289472190856,0.184992333246178,0.187358972903911,3042288.24040539,0.0,1.0
1991-08-16,9.62,9.88,9.62,9.62,26800,0.189725612561645,0.194853331820068,0.189725612561645,0.189725612561645,1358888.74738107,0.0,1.0
1991-08-19,9.12,9.5,8.88,9.38,54600,0.179864613987755,0.187358972903911,0.175131334672288,0.184992333246178,2768482.2987689,0.0,1.0
1991-08-20,9.5,9.5,9.0,9.25,32600,0.187358972903911,0.187358972903911,0.177497974330021,0.182428473616966,1652976.61062026,0.0,1.0
1991-08-21,9.5,9.75,9.5,9.62,7600,0.187358972903911,0.192289472190856,0.187358972903911,0.189725612561645,385356.510451349,0.0,1.0
1991-08-22,9.88,9.88,9.5,9.75,12200,0.194853331820068,0.194853331820068,0.187358972903911,0.192289472190856,618598.608882427,0.0,1.0
1991-08-23,9.88,9.88,9.5,9.88,2700,0.194853331820068,0.194853331820068,0.187358972903911,0.194853331820068,136902.970818242,0.0,1.0
1991-08-26,10.0,10.0,9.5,9.5,14900,0.197219971477801,0.197219971477801,0.187358972903911,0.187358972903911,755501.579700671,0.0,1.0
1991-08-27,9.88,10.0,9.75,10.0,7200,0.194853331820068,0.197219971477801,0.192289472190856,0.197219971477801,365074.588848645,0.0,1.0
1991-08-28,9.75,9.88,9.5,9.88,16100,0.192289472190856,0.194853331820068,0.187358972903911,0.194853331820068,816347.344508779,0.0,1.0
1991-08-29,9.62,9.62,9.5,9.5,17300,0.189725612561645,0.189725612561645,0.187358972903911,0.187358972903911,877193.109316885,0.0,1.0
1991-08-30,9.62,9.88,9.5,9.5,23200,0.189725612561645,0.194853331820068,0.187358972903911,0.187358972903911,1176351.45295675,0.0,1.0
1991-09-03,9.5,9.88,9.5,9.62,5500,0.187358972903911,0.194853331820068,0.187358972903911,0.189725612561645,278876.42203716,0.0,1.0
1991-09-04,9.38,9.5,9.25,9.25,26900,0.184992333246178,0.187358972903911,0.182428473616966,0.182428473616966,1363959.22778174,0.0,1.0
1991-09-05,9.5,9.62,9.38,9.62,5500,0.187358972903911,0.189725612561645,0.184992333246178,0.189725612561645,278876.42203716,0.0,1.0
1991-09-06,9.5,9.62,9.5,9.5,4600,0.187358972903911,0.189725612561645,0.187358972903911,0.187358972903911,233242.09843108,0.0,1.0
1991-09-09,9.5,9.62,9.5,9.5,5200,0.187358972903911,0.189725612561645,0.187358972903911,0.187358972903911,263664.980835134,0.0,1.0
1991-09-10,9.5,9.62,9.5,9.5,11300,0.187358972903911,0.189725612561645,0.187358972903911,0.187358972903911,572964.285276348,0.0,1.0
1991-09-11,9.5,9.62,9.5,9.5,3300,0.187358972903911,0.189725612561645,0.187358972903911,0.187358972903911,167325.853222296,0.0,1.0
1991-09-12,9.75,9.75,9.5,9.75,18700,0.192289472190856,0.192289472190856,0.187358972903911,0.192289472190856,948179.834926346,0.0,1.0
1991-09-13,9.75,9.75,9.5,9.75,11200,0.192289472190856,0.192289472190856,0.187358972903911,0.192289472190856,567893.804875672,0.0,1.0
1991-09-16,9.62,9.75,9.5,9.5,21100,0.189725612561645,0.192289472190856,0.187358972903911,0.187358972903911,1069871.36454256,0.0,1.0
1991-09-17,9.88,9.88,9.62,9.75,40100,0.194853331820068,0.194853331820068,0.189725612561645,0.192289472190856,2033262.64067093,0.0,1.0
1991-09-18,10.12,10.5,9.75,9.75,51000,0.199586611135535,0.207080970051691,0.192289472190856,0.192289472190856,2585945.00434457,0.0,1.0
1991-09-19,9.88,10.38,9.88,10.38,20900,0.194853331820068,0.204714330393958,0.194853331820068,0.204714330393958,1059730.40374121,0.0,1.0
1991-09-20,9.75,10.12,9.75,10.12,42300,0.192289472190856,0.199586611135535,0.192289472190856,0.199586611135535,2144813.2094858,0.0,1.0
1991-09-23,9.88,10.12,9.62,9.88,19100,0.194853331820068,0.199586611135535,0.189725612561645,0.194853331820068,968461.756529046,0.0,1.0
1991-09-24,9.88,10.12,9.75,9.88,6800,0.194853331820068,0.199586611135535,0.192289472190856,0.194853331820068,344792.667245943,0.0,1.0
1991-09-25,10.0,10.12,9.75,10.0,5900,0.197219971477801,0.199586611135535,0.192289472190856,0.197219971477801,299158.343639863,0.0,1.0
1991-09-26,10.12,10.12,9.88,9.88,19900,0.199586611135535,0.199586611135535,0.194853331820068,0.194853331820068,1009025.59973445,0.0,1.0
1991-09-27,10.25,10.38,9.88,9.88,81300,0.202150470764746,0.204714330393958,0.194853331820068,0.194853331820068,4122300.5657493,0.0,1.0
1991-09-30,10.5,10.5,10.12,10.38,8600,0.207080970051691,0.207080970051691,0.199586611135535,0.204714330393958,436061.314458106,0.0,1.0
1991-10-01,11.0,11.12,10.25,10.5,75300,0.216941968625582,0.219308608283315,0.202150470764746,0.207080970051691,3818071.74170875,0.0,1.0
1991-10-02,11.0,11.5,10.88,11.5,79900,0.216941968625582,0.226802967199472,0.214575328967848,0.226802967199472,4051313.84013982,0.0,1.0
1991-10-03,10.88,11.0,10.62,11.0,24400,0.214575328967848,0.216941968625582,0.209447609709425,0.216941968625582,1237197.21776485,0.0,1.0
1991-10-04,10.75,10.88,10.62,10.62,15100,0.212011469338636,0.214575328967848,0.209447609709425,0.209447609709425,765642.540502023,0.0,1.0
1991-10-07,10.38,10.5,10.12,10.38,24200,0.204714330393958,0.207080970051691,0.199586611135535,0.204714330393958,1227056.2569635,0.0,1.0
1991-10-08,10.5,10.62,10.12,10.38,25100,0.207080970051691,0.209447609709425,0.199586611135535,0.204714330393958,1272690.58056959,0.0,1.0
1991-10-09,10.62,10.88,10.62,10.62,18900,0.209447609709425,0.214575328967848,0.209447609709425,0.209447609709425,958320.795727696,0.0,1.0
1991-10-10,11.0,11.0,10.62,10.88,9200,0.216941968625582,0.216941968625582,0.209447609709425,0.214575328967848,466484.196862158,0.0,1.0
1991-10-11,11.25,11.25,10.75,11.0,44700,0.221872467912527,0.221872467912527,0.212011469338636,0.216941968625582,2266504.73910201,0.0,1.0
1991-10-14,11.25,11.38,11.12,11.12,22300,0.221872467912527,0.224436327541738,0.219308608283315,0.219308608283315,1130717.12935066,0.0,1.0
1991-10-15,10.88,11.38,10.62,11.25,42300,0.214575328967848,0.224436327541738,0.209447609709425,0.221872467912527,2144813.20948579,0.0,1.0
1991-10-16,11.5,11.5,10.62,10.88,68900,0.226802967199472,0.226802967199472,0.209447609709425,0.214575328967848,3493560.99606551,0.0,1.0
1991-10-17,12.38,12.38,11.25,11.5,137300,0.244158324689518,0.244158324689518,0.221872467912527,0.226802967199472,6961769.59012765,0.0,1.0
1991-10-18,12.0,12.5,11.88,12.38,83800,0.236663965773362,0.246524964347252,0.234297326115628,0.244158324689518,4249062.57576618,0.0,1.0
1991-10-21,12.12,12.38,11.88,12.12,46000,0.239030605431095,0.244158324689518,0.234297326115628,0.239030605431095,2332420.9843108,0.0,1.0
1991-10-22,11.5,12.25,11.5,12.0,55800,0.226802967199472,0.241594465060307,0.226802967199472,0.236663965773362,2829328.063577,0.0,1.0
1991-10-23,11.25,11.75,11.25,11.5,30600,0.221872467912527,0.231733466486417,0.221872467912527,0.226802967199472,1551567.00260674,0.0,1.0
1991-10-24,10.62,11.38,10.5,11.38,29800,0.209447609709425,0.224436327541738,0.207080970051691,0.224436327541738,1511003.15940134,0.0,1.0
1991-10-25,10.25,10.88,10.25,10.62,18600,0.202150470764746,0.214575328967848,0.202150470764746,0.209447609709425,943109.35452567,0.0,1.0
1991-10-28,10.75,10.75,10.12,10.5,17900,0.212011469338636,0.212011469338636,0.199586611135535,0.207080970051691,907615.991720941,0.0,1.0
1991-10-29,10.88,10.88,10.62,10.88,23100,0.214575328967848,0.214575328967848,0.209447609709425,0.214575328967848,1171280.97255607,0.0,1.0
1991-10-30,12.38,12.75,10.75,10.88,232800,0.244158324689518,0.251455463634197,0.212011469338636,0.214575328967848,11804078.3727729,0.0,1.0
1991-10-31,12.88,13.0,12.38,12.62,133600,0.254019323263408,0.256385962921142,0.244158324689518,0.248891604004985,6774161.81530266,0.0,1.0
1991-11-01,13.0,13.12,12.38,13.0,168300,0.256385962921142,0.258752602578875,0.244158324689518,0.256385962921142,8533618.51433709,0.0,1.0
1991-11-04,12.62,13.12,12.38,13.12,86600,0.248891604004985,0.258752602578875,0.244158324689518,0.258752602578875,4391036.02698511,0.0,1.0
1991-11-05,12.62,12.75,12.38,12.38,18600,0.248891604004985,0.251455463634197,0.244158324689518,0.244158324689518,943109.35452567,0.0,1.0
1991-11-06,12.5,12.75,12.38,12.5,34500,0.246524964347252,0.251455463634197,0.244158324689518,0.246524964347252,1749315.73823309,0.0,1.0
1991-11-07,12.75,12.88,12.38,12.62,82300,0.251455463634197,0.254019323263408,0.244158324689518,0.248891604004985,4173005.36975604,0.0,1.0
1991-11-08,13.0,13.12,12.62,12.62,41900,0.256385962921142,0.258752602578875,0.248891604004985,0.248891604004985,2124531.28788309,0.0,1.0
1991-11-11,13.0,13.12,12.75,12.88,19500,0.256385962921142,0.258752602578875,0.251455463634197,0.254019323263408,988743.678131748,0.0,1.0
1991-11-12,13.25,13.25,12.75,12.75,36400,0.261316462208087,0.261316462208087,0.251455463634197,0.251455463634197,1845654.86584593,0.0,1.0
1991-11-13,13.0,13.12,12.88,12.88,44200,0.256385962921142,0.258752602578875,0.254019323263408,0.254019323263408,2241152.33709863,0.0,1.0
1991-11-14,12.88,13.0,12.62,13.0,30600,0.254019323263408,0.256385962921142,0.248891604004985,0.256385962921142,1551567.00260675,0.0,1.0
1991-11-15,12.75,12.88,12.5,12.5,79400,0.251455463634197,0.254019323263408,0.246524964347252,0.246524964347252,4025961.43813645,0.0,1.0
1991-11-18,12.75,12.88,12.5,12.62,52200,0.251455463634197,0.254019323263408,0.246524964347252,0.248891604004985,2646790.76915268,0.0,1.0
1991-11-19,12.5,12.88,12.38,12.88,102900,0.246524964347252,0.254019323263408,0.244158324689518,0.254019323263408,5217524.33229522,0.0,1.0
1991-11-20,12.5,12.75,12.38,12.62,26100,0.246524964347252,0.251455463634197,0.244158324689518,0.248891604004985,1323395.38457634,0.0,1.0
1991-11-21,12.38,12.75,12.38,12.5,8800,0.244158324689518,0.251455463634197,0.244158324689518,0.246524964347252,446202.275259456,0.0,1.0
1991-11-22,12.38,12.62,12.25,12.62,64600,0.244158324689518,0.248891604004985,0.241594465060307,0.248891604004985,3275530.33883646,0.0,1.0
1991-11-25,12.38,12.38,12.25,12.25,10300,0.244158324689518,0.244158324689518,0.241594465060307,0.241594465060307,522259.481269591,0.0,1.0
1991-11-26,12.38,12.38,12.25,12.38,24200,0.244158324689518,0.244158324689518,0.241594465060307,0.244158324689518,1227056.2569635,0.0,1.0
1991-11-27,12.25,12.38,12.25,12.38,10100,0.241594465060307,0.244158324689518,0.241594465060307,0.244158324689518,512118.520468239,0.0,1.0
1991-11-29,12.25,12.38,12.25,12.38,3300,0.241594465060307,0.244158324689518,0.241594465060307,0.244158324689518,167325.853222296,0.0,1.0
1991-12-02,12.12,12.38,12.12,12.25,29300,0.239030605431095,0.244158324689518,0.239030605431095,0.241594465060307,1485650.75739796,0.0,1.0
1991-12-03,12.38,12.38,12.12,12.38,7100,0.244158324689518,0.244158324689518,0.239030605431095,0.244158324689518,360004.10844797,0.0,1.0
1991-12-04,12.38,12.38,12.12,12.25,21900,0.244158324689518,0.244158324689518,0.239030605431095,0.241594465060307,1110435.20774796,0.0,1.0
1991-12-05,12.0,12.38,12.0,12.12,63400,0.236663965773362,0.244158324689518,0.236663965773362,0.239030605431095,3214684.57402835,0.0,1.0
1991-12-06,12.12,12.38,12.12,12.12,21400,0.239030605431095,0.244158324689518,0.239030605431095,0.239030605431095,1085082.80574459,0.0,1.0
1991-12-09,12.38,12.5,12.0,12.38,5000,0.244158324689518,0.246524964347252,0.236663965773362,0.244158324689518,253524.020033782,0.0,1.0
1991-12-10,12.38,12.5,12.12,12.12,10900,0.244158324689518,0.246524964347252,0.239030605431095,0.239030605431095,552682.363673645,0.0,1.0
1991-12-11,11.5,12.25,11.5,12.12,52100,0.226802967199472,0.241594465060307,0.226802967199472,0.239030605431095,2641720.288752,0.0,1.0
1991-12-12,11.62,11.75,11.38,11.75,19500,0.229169606857205,0.231733466486417,0.224436327541738,0.231733466486417,988743.67813175,0.0,1.0
1991-12-13,11.12,11.75,11.12,11.62,11000,0.219308608283315,0.231733466486417,0.219308608283315,0.229169606857205,557752.84407432,0.0,1.0
1991-12-16,11.12,11.38,11.12,11.38,4900,0.219308608283315,0.224436327541738,0.219308608283315,0.224436327541738,248453.539633106,0.0,1.0
1991-12-17,11.25,11.5,11.12,11.12,50900,0.221872467912527,0.226802967199472,0.219308608283315,0.219308608283315,2580874.52394389,0.0,1.0
1991-12-18,11.62,11.75,10.88,11.12,132600,0.229169606857205,0.231733466486417,0.214575328967848,0.219308608283315,6723457.0112959,0.0,1.0
1991-12-19,11.75,11.75,11.38,11.38,137700,0.231733466486417,0.231733466486417,0.224436327541738,0.224436327541738,6982051.51173034,0.0,1.0
1991-12-20,11.5,12.0,11.5,12.0,68900,0.226802967199472,0.236663965773362,0.226802967199472,0.236663965773362,3493560.99606551,0.0,1.0
1991-12-23,11.25,11.62,11.25,11.38,10600,0.221872467912527,0.229169606857205,0.221872467912527,0.224436327541738,537470.922471616,0.0,1.0
1991-12-24,11.62,11.62,11.25,11.25,57700,0.229169606857205,0.229169606857205,0.221872467912527,0.221872467912527,2925667.19118985,0.0,1.0
1991-12-26,11.75,11.75,11.38,11.75,2300,0.231733466486417,0.231733466486417,0.224436327541738,0.231733466486417,116621.049215539,0.0,1.0
1991-12-27,11.5,11.75,11.5,11.75,11500,0.226802967199472,0.231733466486417,0.226802967199472,0.231733466486417,583105.246077697,0.0,1.0
1991-12-30,12.12,12.38,11.5,11.75,95400,0.239030605431095,0.244158324689518,0.226802967199472,0.231733466486417,4837238.30224456,0.0,1.0
1991-12-31,13.0,13.38,12.25,12.25,80000,0.256385962921142,0.263880321837298,0.241594465060307,0.241594465060307,4056384.32054051,0.0,1.0
1992-01-02,13.5,13.62,13.12,13.25,104800,0.266246961495032,0.268613601152765,0.258752602578875,0.261316462208087,5313863.45990806,0.0,1.0
1992-01-03,13.62,13.62,13.25,13.38,71200,0.268613601152765,0.268613601152765,0.261316462208087,0.263880321837298,3610182.04528106,0.0,1.0
1992-01-06,14.62,15.25,14.25,14.25,255800,0.288335598300546,0.300760456503647,0.281038459355867,0.281038459355867,12970288.8649283,0.0,1.0
1992-01-07,15.38,15.5,14.5,14.75,164400,0.303324316132859,0.305690955790592,0.285968958642812,0.290899457929757,8335869.77871073,0.0,1.0
1992-01-08,14.75,15.38,14.5,15.12,110500,0.290899457929757,0.303324316132859,0.285968958642812,0.298196596874436,5602880.84274658,0.0,1.0
1992-01-09,14.88,14.88,14.62,14.88,68900,0.293463317558968,0.293463317558968,0.288335598300546,0.293463317558968,3493560.99606552,0.0,1.0
1992-01-10,15.12,15.12,14.62,14.88,59600,0.298196596874436,0.298196596874436,0.288335598300546,0.293463317558968,3022006.31880268,0.0,1.0
1992-01-13,16.12,16.38,14.88,15.12,217600,0.317918594022216,0.323046313280639,0.293463317558968,0.298196596874436,11033365.3518702,0.0,1.0
1992-01-14,15.88,16.12,15.75,16.12,139100,0.313185314706749,0.317918594022216,0.310621455077537,0.317918594022216,7053038.2373398,0.0,1.0
1992-01-15,16.25,16.38,15.75,16.0,159400,0.320482453651427,0.323046313280639,0.310621455077537,0.315551954364482,8082345.75867697,0.0,1.0
1992-01-16,16.25,16.5,15.75,16.25,130000,0.320482453651427,0.325412952938372,0.310621455077537,0.320482453651427,6591624.52087833,0.0,1.0
1992-01-17,15.75,16.25,15.75,16.0,40800,0.310621455077537,0.320482453651427,0.310621455077537,0.315551954364482,2068756.00347566,0.0,1.0
1992-01-20,17.38,18.0,15.88,16.25,405700,0.342768310428419,0.354995948660042,0.313185314706749,0.320482453651427,20570938.985541,0.0,1.0
1992-01-21,17.0,17.5,16.25,17.38,195200,0.335273951512262,0.345134950086152,0.320482453651427,0.342768310428419,9897577.74211885,0.0,1.0
1992-01-22,19.0,19.12,16.88,16.88,411000,0.374717945807823,0.377084585465556,0.332907311854529,0.332907311854529,20839674.4467768,0.0,1.0
1992-01-23,18.75,19.38,18.75,19.12,207400,0.369787446520878,0.382212304723979,0.369787446520878,0.377084585465556,10516176.3510013,0.0,1.0
1992-01-24,19.0,19.0,18.12,19.0,161000,0.374717945807823,0.374717945807823,0.357362588317776,0.374717945807823,8163473.44508777,0.0,1.0
1992-01-27,17.88,19.0,17.88,18.62,228300,0.352629309002309,0.374717945807823,0.352629309002309,0.367223586891666,11575906.7547425,0.0,1.0
1992-01-28,17.88,18.38,17.88,18.25,83600,0.352629309002309,0.362490307576199,0.352629309002309,0.359926447946988,4238921.61496483,0.0,1.0
1992-01-29,17.75,18.12,17.38,17.88,191200,0.350065449373097,0.357362588317776,0.342768310428419,0.352629309002309,9694758.52609183,0.0,1.0
1992-01-30,19.0,19.0,17.62,18.0,207000,0.374717945807823,0.374717945807823,0.347501589743886,0.354995948660042,10495894.4293986,0.0,1.0
1992-01-31,19.25,19.25,18.88,18.88,149600,0.379648445094768,0.379648445094768,0.372351306150089,0.372351306150089,7585438.67941075,0.0,1.0
1992-02-03,18.75,19.25,18.5,18.88,105300,0.369787446520878,0.379648445094768,0.364856947233933,0.372351306150089,5339215.86191144,0.0,1.0
1992-02-04,18.75,18.88,18.5,18.88,385200,0.369787446520878,0.372351306150089,0.364856947233933,0.372351306150089,19531490.5034025,0.0,1.0
1992-02-05,18.88,19.0,18.5,18.5,232600,0.372351306150089,0.374717945807823,0.364856947233933,0.364856947233933,11793937.4119715,0.0,1.0
1992-02-06,18.75,18.88,18.62,18.88,55100,0.369787446520878,0.372351306150089,0.367223586891666,0.372351306150089,2793834.70077227,0.0,1.0
1992-02-07,18.88,19.0,18.62,18.88,192700,0.372351306150089,0.374717945807823,0.367223586891666,0.372351306150089,9770815.73210195,0.0,1.0
1992-02-10,19.25,19.38,19.0,19.0,119000,0.379648445094768,0.382212304723979,0.374717945807823,0.374717945807823,6033871.676804,0.0,1.0
1992-02-11,19.12,19.38,19.0,19.0,186000,0.377084585465556,0.382212304723979,0.374717945807823,0.374717945807823,9431093.54525669,0.0,1.0
1992-02-12,19.25,19.25,19.0,19.0,27600,0.379648445094768,0.379648445094768,0.374717945807823,0.374717945807823,1399452.59058647,0.0,1.0
1992-02-13,18.88,19.25,18.88,19.0,75200,0.372351306150089,0.379648445094768,0.372351306150089,0.374717945807823,3813001.26130808,0.0,1.0
1992-02-14,18.88,19.0,18.88,18.88,45700,0.372351306150089,0.374717945807823,0.372351306150089,0.372351306150089,2317209.54310877,0.0,1.0
1992-02-18,19.0,19.38,18.88,19.0,47700,0.374717945807823,0.382212304723979,0.372351306150089,0.374717945807823,2418619.15112228,0.0,1.0
1992-02-19,18.88,19.38,18.88,19.0,70400,0.372351306150089,0.382212304723979,0.372351306150089,0.374717945807823,3569618.20207565,0.0,1.0
1992-02-20,19.25,19.38,18.88,18.88,37700,0.379648445094768,0.382212304723979,0.372351306150089,0.372351306150089,1911571.11105471,0.0,1.0
1992-02-21,19.38,19.38,19.0,19.0,19900,0.382212304723979,0.382212304723979,0.374717945807823,0.374717945807823,1009025.59973445,0.0,1.0
1992-02-24,21.0,21.25,19.12,19.12,274800,0.414161940103383,0.419092439390328,0.377084585465556,0.377084585465556,13933680.1410566,0.0,1.0
1992-02-25,20.25,21.25,20.0,21.0,112300,0.399370442242548,0.419092439390328,0.394439942955603,0.414161940103383,5694149.48995874,0.0,1.0
1992-02-26,20.62,21.0,20.0,20.25,97800,0.406667581187226,0.414161940103383,0.394439942955603,0.399370442242548,4958929.83186078,0.0,1.0
1992-02-27,20.75,21.12,20.38,20.88,109300,0.409231440816438,0.416528579761117,0.401934301871759,0.411795300445649,5542035.07793847,0.0,1.0
1992-02-28,21.0,21.25,20.75,21.12,55200,0.414161940103383,0.419092439390328,0.409231440816438,0.416528579761117,2798905.18117295,0.0,1.0
1992-03-02,22.12,22.25,21.0,21.0,141400,0.436250576908897,0.438814436538108,0.414161940103383,0.414161940103383,7169659.28655534,0.0,1.0
1992-03-03,22.0,22.12,20.88,22.0,100300,0.433883937251163,0.436250576908897,0.411795300445649,0.433883937251163,5085691.84187766,0.0,1.0
1992-03-04,22.75,23.0,21.75,22.12,97000,0.448675435111998,0.453605934398943,0.428953437964218,0.436250576908897,4918365.98865537,0.0,1.0
1992-03-05,21.62,23.0,21.62,23.0,113300,0.426389578335007,0.453605934398943,0.426389578335007,0.453605934398943,5744854.29396549,0.0,1.0
1992-03-06,20.88,21.88,20.5,21.62,70500,0.411795300445649,0.431517297593429,0.404300941529493,0.426389578335007,3574688.68247633,0.0,1.0
1992-03-09,19.75,20.62,19.0,20.62,144100,0.389509443668658,0.406667581187226,0.374717945807823,0.406667581187226,7306562.25737359,0.0,1.0
1992-03-10,21.25,21.5,19.88,20.0,129400,0.419092439390328,0.424022938677273,0.392073303297869,0.394439942955603,6561201.63847427,0.0,1.0
1992-03-11,21.5,21.75,21.25,21.5,51700,0.424022938677273,0.428953437964218,0.419092439390328,0.424022938677273,2621438.3671493,0.0,1.0
1992-03-12,20.0,21.5,19.5,21.5,90300,0.394439942955603,0.424022938677273,0.384578944381713,0.424022938677273,4578643.8018101,0.0,1.0
1992-03-13,18.88,20.0,18.75,20.0,131300,0.372351306150089,0.394439942955603,0.369787446520878,0.394439942955603,6657540.76608711,0.0,1.0
1992-03-16,19.88,20.5,18.88,19.25,93600,0.392073303297869,0.404300941529493,0.372351306150089,0.379648445094768,4745969.6550324,0.0,1.0
1992-03-17,20.75,20.88,19.88,19.88,70200,0.409231440816438,0.411795300445649,0.392073303297869,0.392073303297869,3559477.2412743,0.0,1.0
1992-03-18,20.75,21.12,20.62,20.62,56700,0.409231440816438,0.416528579761117,0.406667581187226,0.406667581187226,2874962.38718309,0.0,1.0
1992-03-19,20.88,21.0,20.62,21.0,39600,0.411795300445649,0.414161940103383,0.406667581187226,0.414161940103383,2007910.23866755,0.0,1.0
1992-03-20,21.0,21.0,20.5,20.62,32400,0.414161940103383,0.414161940103383,0.404300941529493,0.406667581187226,1642835.64981891,0.0,1.0
1992-03-23,21.12,21.12,20.75,20.75,54900,0.416528579761117,0.416528579761117,0.409231440816438,0.409231440816438,2783693.73997092,0.0,1.0
1992-03-24,21.25,21.62,21.0,21.12,69700,0.419092439390328,0.426389578335007,0.414161940103383,0.416528579761117,3534124.83927092,0.0,1.0
1992-03-25,20.75,21.38,20.5,21.38,37200,0.409231440816438,0.421656299019539,0.404300941529493,0.421656299019539,1886218.70905134,0.0,1.0
1992-03-26,20.75,20.75,20.5,20.75,11900,0.409231440816438,0.409231440816438,0.404300941529493,0.409231440816438,603387.167680401,0.0,1.0
1992-03-27,20.0,20.75,19.62,20.75,52100,0.394439942955603,0.409231440816438,0.386945584039446,0.409231440816438,2641720.28875201,0.0,1.0
1992-03-30,20.12,20.12,19.75,19.75,7000,0.396806582613336,0.396806582613336,0.389509443668658,0.389509443668658,354933.628047295,0.0,1.0
1992-03-31,20.0,20.12,19.75,19.75,7100,0.394439942955603,0.396806582613336,0.389509443668658,0.389509443668658,360004.10844797,0.0,1.0
1992-04-01,20.5,20.75,19.38,19.38,73200,0.404300941529493,0.409231440816438,0.382212304723979,0.382212304723979,3711591.65329456,0.0,1.0
1992-04-02,20.75,21.12,20.5,20.75,44000,0.409231440816438,0.416528579761117,0.404300941529493,0.409231440816438,2231011.37629728,0.0,1.0
1992-04-03,20.62,21.0,20.38,21.0,65800,0.406667581187226,0.414161940103383,0.401934301871759,0.414161940103383,3336376.10364457,0.0,1.0
1992-04-06,23.0,23.0,20.88,20.88,145400,0.453605934398943,0.453605934398943,0.411795300445649,0.411795300445649,7372478.50258238,0.0,1.0
1992-04-07,22.12,23.38,21.75,23.0,201700,0.436250576908897,0.4611002933151,0.428953437964218,0.453605934398943,10227158.9681628,0.0,1.0
1992-04-08,21.0,21.88,20.0,21.75,154600,0.414161940103383,0.431517297593429,0.394439942955603,0.428953437964218,7838962.69944453,0.0,1.0
1992-04-09,21.12,21.5,21.0,21.25,75000,0.416528579761117,0.424022938677273,0.414161940103383,0.419092439390328,3802860.30050672,0.0,1.0
1992-04-10,21.5,22.0,21.12,21.75,62500,0.424022938677273,0.433883937251163,0.416528579761117,0.428953437964218,3169050.25042227,0.0,1.0
1992-04-13,21.25,22.25,21.25,21.88,37300,0.419092439390328,0.438814436538108,0.419092439390328,0.431517297593429,1891289.18945201,0.0,1.0
1992-04-14,22.75,22.75,21.25,21.62,128600,0.448675435111998,0.448675435111998,0.419092439390328,0.426389578335007,6520637.79526887,0.0,1.0
1992-04-15,24.0,24.25,22.5,23.0,210700,0.473327931546723,0.478258430833668,0.443744935825053,0.453605934398943,10683502.2042236,0.0,1.0
1992-04-16,23.5,24.25,23.25,24.25,124800,0.463466932972833,0.478258430833668,0.458536433685888,0.478258430833668,6327959.5400432,0.0,1.0
1992-04-20,23.12,24.0,23.12,23.38,110300,0.455972574056677,0.473327931546723,0.455972574056677,0.4611002933151,5592739.88194523,0.0,1.0
1992-04-21,22.62,23.5,21.5,23.12,176300,0.446111575482787,0.463466932972833,0.424022938677273,0.455972574056677,8939256.94639114,0.0,1.0
1992-04-22,22.5,22.62,21.75,22.38,48900,0.443744935825053,0.446111575482787,0.428953437964218,0.441378296167319,2479464.91593039,0.0,1.0
1992-04-23,22.62,23.0,22.25,22.5,34300,0.446111575482787,0.453605934398943,0.438814436538108,0.443744935825053,1739174.77743174,0.0,1.0
1992-04-24,22.38,22.88,22.25,22.88,68900,0.441378296167319,0.45123929474121,0.438814436538108,0.45123929474121,3493560.99606552,0.0,1.0
1992-04-27,22.38,22.5,22.0,22.5,22400,0.441378296167319,0.443744935825053,0.433883937251163,0.443744935825053,1135787.60975134,0.0,1.0
1992-04-28,22.75,22.75,22.0,22.0,30100,0.448675435111998,0.448675435111998,0.433883937251163,0.433883937251163,1526214.60060337,0.0,1.0
1992-04-29,22.0,22.75,21.75,22.75,93100,0.433883937251163,0.448675435111998,0.428953437964218,0.448675435111998,4720617.25302902,0.0,1.0
1992-04-30,22.25,22.38,21.88,22.12,45300,0.438814436538108,0.441378296167319,0.431517297593429,0.436250576908897,2296927.62150606,0.0,1.0
1992-05-01,22.25,22.38,21.88,22.0,15500,0.438814436538108,0.441378296167319,0.431517297593429,0.433883937251163,785924.462104724,0.0,1.0
1992-05-04,22.12,22.38,22.0,22.25,28200,0.436250576908897,0.441378296167319,0.433883937251163,0.438814436538108,1429875.47299053,0.0,1.0
1992-05-05,21.88,22.38,21.88,22.0,58500,0.431517297593429,0.441378296167319,0.431517297593429,0.433883937251163,2966231.03439525,0.0,1.0
1992-05-06,22.0,22.12,21.88,21.88,38100,0.433883937251163,0.436250576908897,0.431517297593429,0.431517297593429,1931853.03265742,0.0,1.0
1992-05-07,22.12,22.38,21.88,22.12,146000,0.436250576908897,0.441378296167319,0.431517297593429,0.436250576908897,7402901.38498642,0.0,1.0
1992-05-08,22.5,22.62,22.25,22.5,31700,0.443744935825053,0.446111575482787,0.438814436538108,0.443744935825053,1607342.28701418,0.0,1.0
1992-05-11,22.75,22.75,22.38,22.75,11300,0.448675435111998,0.448675435111998,0.441378296167319,0.448675435111998,572964.285276347,0.0,1.0
1992-05-12,22.12,22.75,22.12,22.38,67200,0.436250576908897,0.448675435111998,0.436250576908897,0.441378296167319,3407362.82925403,0.0,1.0
1992-05-13,22.5,22.5,22.12,22.12,15000,0.443744935825053,0.443744935825053,0.436250576908897,0.436250576908897,760572.060101346,0.0,1.0
1992-05-14,22.62,23.0,21.88,22.5,89900,0.446111575482787,0.453605934398943,0.431517297593429,0.443744935825053,4558361.88020739,0.0,1.0
1992-05-15,23.12,23.38,22.62,22.75,63700,0.455972574056677,0.4611002933151,0.446111575482787,0.448675435111998,3229896.01523038,0.0,1.0
1992-05-18,23.25,23.5,22.75,23.12,56700,0.458536433685888,0.463466932972833,0.448675435111998,0.455972574056677,2874962.38718309,0.0,1.0
1992-05-19,23.0,23.5,22.75,23.25,62800,0.453605934398943,0.463466932972833,0.448675435111998,0.458536433685888,3184261.6916243,0.0,1.0
1992-05-20,21.88,23.0,21.75,22.62,61100,0.431517297593429,0.453605934398943,0.428953437964218,0.446111575482787,3098063.52481282,0.0,1.0
1992-05-21,22.12,22.38,22.0,22.38,88500,0.436250576908897,0.441378296167319,0.433883937251163,0.441378296167319,4487375.15459794,0.0,1.0
1992-05-22,22.38,22.75,22.12,22.38,51700,0.441378296167319,0.448675435111998,0.436250576908897,0.441378296167319,2621438.36714931,0.0,1.0
1992-05-26,22.12,22.38,21.88,22.38,67200,0.436250576908897,0.441378296167319,0.431517297593429,0.441378296167319,3407362.82925403,0.0,1.0
1992-05-27,22.75,22.75,22.0,22.38,26400,0.448675435111998,0.448675435111998,0.433883937251163,0.441378296167319,1338606.82577837,0.0,1.0
1992-05-28,22.38,23.0,22.12,22.38,49400,0.441378296167319,0.453605934398943,0.436250576908897,0.441378296167319,2504817.31793377,0.0,1.0
1992-05-29,22.25,22.5,21.75,22.5,46200,0.438814436538108,0.443744935825053,0.428953437964218,0.443744935825053,2342561.94511214,0.0,1.0
1992-06-01,22.5,22.88,21.88,21.88,34100,0.443744935825053,0.45123929474121,0.431517297593429,0.431517297593429,1729033.81663039,0.0,1.0
1992-06-02,22.62,23.12,22.5,22.5,57500,0.446111575482787,0.455972574056677,0.443744935825053,0.443744935825053,2915526.23038849,0.0,1.0
1992-06-03,22.75,23.0,22.62,22.62,13600,0.448675435111998,0.453605934398943,0.446111575482787,0.446111575482787,689585.334491887,0.0,1.0
1992-06-04,23.0,23.0,22.75,23.0,41900,0.453605934398943,0.453605934398943,0.448675435111998,0.453605934398943,2124531.28788309,0.0,1.0
1992-06-05,23.5,23.88,22.62,22.75,77300,0.463466932972833,0.47096129188899,0.446111575482787,0.448675435111998,3919481.34972227,0.0,1.0
1992-06-08,25.0,25.0,23.5,23.5,103900,0.493049928694503,0.493049928694503,0.463466932972833,0.463466932972833,5268229.13630199,0.0,1.0
1992-06-09,24.75,26.0,24.5,25.12,204200,0.488119429407558,0.512771925842284,0.483188930120613,0.495416568352237,10353920.9781797,0.0,1.0
1992-06-10,25.0,25.25,24.5,24.75,95400,0.493049928694503,0.497980427981448,0.483188930120613,0.488119429407558,4837238.30224456,0.0,1.0
1992-06-11,24.12,25.25,24.0,25.25,101600,0.475694571204457,0.497980427981448,0.473327931546723,0.497980427981448,5151608.08708645,0.0,1.0
1992-06-12,24.75,24.88,24.25,24.5,36500,0.488119429407558,0.49068328903677,0.478258430833668,0.483188930120613,1850725.34624661,0.0,1.0
1992-06-15,25.12,25.38,24.5,24.62,40800,0.495416568352237,0.50054428761066,0.483188930120613,0.485555569778347,2068756.00347566,0.0,1.0
1992-06-16,25.38,25.75,25.0,25.38,52400,0.50054428761066,0.507841426555339,0.493049928694503,0.50054428761066,2656931.72995403,0.0,1.0
1992-06-17,23.5,25.38,23.12,25.0,95200,0.463466932972833,0.50054428761066,0.455972574056677,0.493049928694503,4827097.34144321,0.0,1.0
1992-06-18,21.88,23.38,21.75,23.38,282900,0.431517297593429,0.4611002933151,0.428953437964218,0.4611002933151,14344389.0535114,0.0,1.0
1992-06-19,22.0,22.62,22.0,22.25,94100,0.433883937251163,0.446111575482787,0.433883937251163,0.438814436538108,4771322.05703577,0.0,1.0
1992-06-22,22.25,22.38,21.88,22.38,56200,0.438814436538108,0.441378296167319,0.431517297593429,0.441378296167319,2849609.98517971,0.0,1.0
1992-06-23,22.0,22.38,21.88,21.88,20900,0.433883937251163,0.441378296167319,0.431517297593429,0.431517297593429,1059730.40374121,0.0,1.0
1992-06-24,22.38,22.38,22.12,22.12,10600,0.441378296167319,0.441378296167319,0.436250576908897,0.436250576908897,537470.922471618,0.0,1.0
1992-06-25,22.25,22.5,22.12,22.38,24400,0.438814436538108,0.443744935825053,0.436250576908897,0.441378296167319,1237197.21776486,0.0,1.0
1992-06-26,21.88,22.62,21.88,22.5,69100,0.431517297593429,0.446111575482787,0.431517297593429,0.443744935825053,3503701.95686687,0.0,1.0
1992-06-29,23.62,23.62,21.88,21.88,235200,0.465833572630567,0.465833572630567,0.431517297593429,0.431517297593429,11925769.9023891,0.0,1.0
1992-06-30,24.12,24.75,23.75,23.75,114500,0.475694571204457,0.488119429407558,0.468397432259778,0.468397432259778,5805700.0587736,0.0,1.0
1992-07-01,23.88,24.62,23.88,23.88,71100,0.47096129188899,0.485555569778347,0.47096129188899,0.47096129188899,3605111.56488038,0.0,1.0
1992-07-02,21.88,24.12,21.88,24.12,89300,0.431517297593429,0.475694571204457,0.431517297593429,0.475694571204457,4527938.99780335,0.0,1.0
1992-07-06,21.88,22.12,21.88,21.88,92000,0.431517297593429,0.436250576908897,0.431517297593429,0.431517297593429,4664841.96862159,0.0,1.0
1992-07-07,19.5,22.62,19.25,22.0,441200,0.384578944381713,0.446111575482787,0.379648445094768,0.433883937251163,22370959.5277809,0.0,1.0
1992-07-08,19.12,20.0,18.25,19.25,412200,0.377084585465556,0.394439942955603,0.359926447946988,0.379648445094768,20900520.211585,0.0,1.0
1992-07-09,19.62,20.0,17.75,18.88,446900,0.386945584039446,0.394439942955603,0.350065449373097,0.372351306150089,22659976.9106194,0.0,1.0
1992-07-10,20.0,20.5,19.62,20.0,115900,0.394439942955603,0.404300941529493,0.386945584039446,0.394439942955603,5876686.78438306,0.0,1.0
1992-07-13,19.88,20.5,19.75,20.12,79300,0.392073303297869,0.404300941529493,0.389509443668658,0.396806582613336,4020890.95773578,0.0,1.0
1992-07-14,20.25,20.38,19.75,19.75,65700,0.399370442242548,0.401934301871759,0.389509443668658,0.389509443668658,3331305.62324389,0.0,1.0
1992-07-15,22.5,23.0,20.62,20.75,384800,0.443744935825053,0.453605934398943,0.406667581187226,0.409231440816438,19511208.5817999,0.0,1.0
1992-07-16,23.0,23.12,22.0,22.62,352500,0.453605934398943,0.455972574056677,0.433883937251163,0.446111575482787,17873443.4123816,0.0,1.0
1992-07-17,23.5,24.25,23.25,23.5,448400,0.463466932972833,0.478258430833668,0.458536433685888,0.463466932972833,22736034.1166296,0.0,1.0
1992-07-20,21.38,23.25,21.12,23.12,221400,0.421656299019539,0.458536433685888,0.416528579761117,0.455972574056677,11226043.6070959,0.0,1.0
1992-07-21,20.25,21.75,20.0,21.75,194700,0.399370442242548,0.428953437964218,0.394439942955603,0.428953437964218,9872225.34011546,0.0,1.0
1992-07-22,19.75,20.38,19.75,19.88,141900,0.389509443668658,0.401934301871759,0.389509443668658,0.392073303297869,7195011.68855872,0.0,1.0
1992-07-23,20.5,20.75,20.0,20.25,63700,0.404300941529493,0.409231440816438,0.394439942955603,0.399370442242548,3229896.01523038,0.0,1.0
1992-07-24,20.88,21.0,20.25,20.62,34000,0.411795300445649,0.414161940103383,0.399370442242548,0.406667581187226,1723963.33622972,0.0,1.0
1992-07-27,21.5,21.62,21.0,21.0,52300,0.424022938677273,0.426389578335007,0.414161940103383,0.414161940103383,2651861.24955336,0.0,1.0
1992-07-28,20.12,21.25,20.0,21.0,70000,0.396806582613336,0.419092439390328,0.394439942955603,0.414161940103383,3549336.28047295,0.0,1.0
1992-07-29,19.62,20.5,19.62,20.0,154500,0.386945584039446,0.404300941529493,0.386945584039446,0.394439942955603,7833892.21904387,0.0,1.0
1992-07-30,19.88,20.25,19.62,19.62,162200,0.392073303297869,0.399370442242548,0.386945584039446,0.386945584039446,8224319.20989589,0.0,1.0
1992-07-31,21.0,21.12,19.88,19.88,148700,0.414161940103383,0.416528579761117,0.392073303297869,0.392073303297869,7539804.35580467,0.0,1.0
1992-08-03,20.62,21.12,20.5,21.12,33500,0.406667581187226,0.416528579761117,0.404300941529493,0.416528579761117,1698610.93422634,0.0,1.0
1992-08-04,21.25,21.25,20.5,20.5,137000,0.419092439390328,0.419092439390328,0.404300941529493,0.404300941529493,6946558.14892562,0.0,1.0
1992-08-05,20.62,21.12,20.62,20.88,59300,0.406667581187226,0.416528579761117,0.406667581187226,0.411795300445649,3006794.87760066,0.0,1.0
1992-08-06,22.12,22.12,20.62,20.62,141500,0.436250576908897,0.436250576908897,0.406667581187226,0.406667581187226,7174729.76695602,0.0,1.0
1992-08-07,22.5,22.88,22.0,22.62,313900,0.443744935825053,0.45123929474121,0.433883937251163,0.446111575482787,15916237.9777208,0.0,1.0
1992-08-10,23.12,23.25,22.38,22.62,140300,0.455972574056677,0.458536433685888,0.441378296167319,0.446111575482787,7113884.00214792,0.0,1.0
1992-08-11,22.88,23.12,22.5,23.12,36900,0.45123929474121,0.455972574056677,0.443744935825053,0.455972574056677,1871007.26784931,0.0,1.0
1992-08-12,23.25,23.25,22.38,22.5,91700,0.458536433685888,0.458536433685888,0.441378296167319,0.443744935825053,4649630.52741956,0.0,1.0
1992-08-13,23.0,23.25,22.75,23.0,52900,0.453605934398943,0.458536433685888,0.448675435111998,0.453605934398943,2682284.13195741,0.0,1.0
1992-08-14,22.75,23.0,22.75,23.0,40800,0.448675435111998,0.453605934398943,0.448675435111998,0.453605934398943,2068756.00347566,0.0,1.0
1992-08-17,23.0,23.12,22.75,23.0,17000,0.453605934398943,0.455972574056677,0.448675435111998,0.453605934398943,861981.668114859,0.0,1.0
1992-08-18,21.75,23.12,21.62,22.88,84300,0.428953437964218,0.455972574056677,0.426389578335007,0.45123929474121,4274414.97776956,0.0,1.0
1992-08-19,21.38,21.88,21.38,21.88,33600,0.421656299019539,0.431517297593429,0.421656299019539,0.431517297593429,1703681.41462702,0.0,1.0
1992-08-20,21.75,21.75,21.12,21.75,44700,0.428953437964218,0.428953437964218,0.416528579761117,0.428953437964218,2266504.73910201,0.0,1.0
1992-08-21,22.25,22.25,21.75,21.88,61400,0.438814436538108,0.438814436538108,0.428953437964218,0.431517297593429,3113274.96601484,0.0,1.0
1992-08-24,20.62,22.0,20.25,22.0,133600,0.406667581187226,0.433883937251163,0.399370442242548,0.433883937251163,6774161.81530266,0.0,1.0
1992-08-25,20.88,21.25,20.38,20.38,56400,0.411795300445649,0.419092439390328,0.401934301871759,0.401934301871759,2859750.94598106,0.0,1.0
1992-08-26,21.88,22.0,21.0,21.0,64600,0.431517297593429,0.433883937251163,0.414161940103383,0.414161940103383,3275530.33883646,0.0,1.0
1992-08-27,22.5,22.88,21.88,22.12,55400,0.443744935825053,0.45123929474121,0.431517297593429,0.436250576908897,2809046.1419743,0.0,1.0
1992-08-28,21.62,22.5,21.38,22.5,61200,0.426389578335007,0.443744935825053,0.421656299019539,0.443744935825053,3103134.00521349,0.0,1.0
1992-08-31,21.0,21.62,20.5,21.62,97800,0.414161940103383,0.426389578335007,0.404300941529493,0.426389578335007,4958929.83186077,0.0,1.0
1992-09-01,20.62,21.0,20.25,21.0,37800,0.406667581187226,0.414161940103383,0.399370442242548,0.414161940103383,1916641.59145539,0.0,1.0
1992-09-02,20.0,20.38,19.75,20.25,125900,0.394439942955603,0.401934301871759,0.389509443668658,0.399370442242548,6383734.82445062,0.0,1.0
1992-09-03,19.38,20.25,19.12,20.0,199500,0.382212304723979,0.399370442242548,0.377084585465556,0.394439942955603,10115608.3993479,0.0,1.0
1992-09-04,19.62,19.88,19.12,19.5,199100,0.386945584039446,0.392073303297869,0.377084585465556,0.384578944381713,10095326.4777452,0.0,1.0
1992-09-08,20.12,20.75,19.25,19.5,282300,0.396806582613336,0.409231440816438,0.379648445094768,0.384578944381713,14313966.1711073,0.0,1.0
1992-09-09,21.62,21.62,20.62,20.88,251800,0.426389578335007,0.426389578335007,0.406667581187226,0.411795300445649,12767469.6489012,0.0,1.0
1992-09-10,21.5,21.62,20.75,21.38,188900,0.424022938677273,0.426389578335007,0.409231440816438,0.421656299019539,9578137.47687628,0.0,1.0
1992-09-11,21.75,21.88,21.38,21.5,96300,0.428953437964218,0.431517297593429,0.421656299019539,0.424022938677273,4882872.62585064,0.0,1.0
1992-09-14,22.5,22.62,22.12,22.12,198000,0.443744935825053,0.446111575482787,0.436250576908897,0.436250576908897,10039551.1933378,0.0,1.0
1992-09-15,21.75,22.5,21.75,22.5,149500,0.428953437964218,0.443744935825053,0.428953437964218,0.443744935825053,7580368.19901008,0.0,1.0
1992-09-16,21.75,22.12,21.5,21.5,74900,0.428953437964218,0.436250576908897,0.424022938677273,0.424022938677273,3797789.82010605,0.0,1.0
1992-09-17,21.75,22.12,21.75,21.75,34700,0.428953437964218,0.436250576908897,0.428953437964218,0.428953437964218,1759456.69903445,0.0,1.0
1992-09-18,21.88,22.0,21.75,21.75,40100,0.431517297593429,0.433883937251163,0.428953437964218,0.428953437964218,2033262.64067093,0.0,1.0
1992-09-21,18.0,22.0,18.0,22.0,688400,0.354995948660042,0.433883937251163,0.354995948660042,0.433883937251163,34905187.0782511,0.0,1.0
1992-09-22,18.0,18.25,16.75,17.5,617800,0.354995948660042,0.359926447946988,0.330343452225317,0.345134950086152,31325427.9153741,0.0,1.0
1992-09-23,18.38,19.25,18.0,18.0,338000,0.362490307576199,0.379648445094768,0.354995948660042,0.354995948660042,17138223.7542836,0.0,1.0
1992-09-24,18.25,18.88,17.88,18.38,66300,0.359926447946988,0.372351306150089,0.352629309002309,0.362490307576199,3361728.50564794,0.0,1.0
1992-09-25,17.62,18.25,17.25,17.75,112200,0.347501589743886,0.359926447946988,0.340204450799207,0.350065449373097,5689079.00955807,0.0,1.0
1992-09-28,17.0,17.5,16.88,17.0,124700,0.335273951512262,0.345134950086152,0.332907311854529,0.335273951512262,6322889.05964253,0.0,1.0
1992-09-29,16.0,17.12,16.0,16.88,146400,0.315551954364482,0.337640591169996,0.315551954364482,0.332907311854529,7423183.30658914,0.0,1.0
1992-09-30,15.0,15.88,14.5,15.88,391900,0.295829957216702,0.313185314706749,0.285968958642812,0.313185314706749,19871212.6902478,0.0,1.0
1992-10-01,14.88,15.5,14.88,15.5,268900,0.293463317558968,0.305690955790592,0.293463317558968,0.305690955790592,13634521.7974168,0.0,1.0
1992-10-02,15.0,15.0,14.62,14.88,160900,0.295829957216702,0.295829957216702,0.288335598300546,0.293463317558968,8158402.9646871,0.0,1.0
1992-10-05,14.5,14.88,13.62,14.5,261600,0.285968958642812,0.293463317558968,0.268613601152765,0.285968958642812,13264376.7281675,0.0,1.0
1992-10-06,15.25,15.25,14.5,14.75,70400,0.300760456503647,0.300760456503647,0.285968958642812,0.290899457929757,3569618.20207565,0.0,1.0
1992-10-07,14.75,15.25,14.75,15.25,143600,0.290899457929757,0.300760456503647,0.290899457929757,0.300760456503647,7281209.85537021,0.0,1.0
1992-10-08,15.25,15.25,14.75,15.0,49900,0.300760456503647,0.300760456503647,0.290899457929757,0.295829957216702,2530169.71993714,0.0,1.0
1992-10-09,15.25,15.5,15.0,15.0,86300,0.300760456503647,0.305690955790592,0.295829957216702,0.295829957216702,4375824.58578308,0.0,1.0
1992-10-12,15.5,15.75,15.38,15.38,103100,0.305690955790592,0.310621455077537,0.303324316132859,0.303324316132859,5227665.29309658,0.0,1.0
1992-10-13,15.0,15.62,14.88,15.62,99300,0.295829957216702,0.308057595448326,0.293463317558968,0.308057595448326,5034987.03787091,0.0,1.0
1992-10-14,14.25,15.12,13.88,14.88,268600,0.281038459355867,0.298196596874436,0.273741320411188,0.293463317558968,13619310.3562148,0.0,1.0
1992-10-15,14.38,14.75,14.12,14.12,113100,0.283602318985078,0.290899457929757,0.278474599726656,0.278474599726656,5734713.33316415,0.0,1.0
1992-10-16,14.12,14.38,13.88,14.38,105000,0.278474599726656,0.283602318985078,0.273741320411188,0.283602318985078,5324004.42070941,0.0,1.0
1992-10-19,15.0,15.0,13.88,13.88,83100,0.295829957216702,0.295829957216702,0.273741320411188,0.273741320411188,4213569.21296145,0.0,1.0
1992-10-20,15.5,15.62,15.0,15.25,47600,0.305690955790592,0.308057595448326,0.295829957216702,0.300760456503647,2413548.6707216,0.0,1.0
1992-10-21,15.75,15.75,15.25,15.62,22900,0.310621455077537,0.310621455077537,0.300760456503647,0.308057595448326,1161140.01175472,0.0,1.0
1992-10-22,15.5,15.75,15.25,15.75,26200,0.305690955790592,0.310621455077537,0.300760456503647,0.310621455077537,1328465.86497702,0.0,1.0
1992-10-23,15.38,15.5,15.25,15.25,22200,0.303324316132859,0.305690955790592,0.300760456503647,0.300760456503647,1125646.64894999,0.0,1.0
1992-10-26,16.75,16.75,15.25,15.5,140400,0.330343452225317,0.330343452225317,0.300760456503647,0.305690955790592,7118954.4825486,0.0,1.0
1992-10-27,16.5,17.25,16.5,17.0,36400,0.325412952938372,0.340204450799207,0.325412952938372,0.335273951512262,1845654.86584593,0.0,1.0
1992-10-28,17.5,17.75,16.0,16.75,126500,0.345134950086152,0.350065449373097,0.315551954364482,0.330343452225317,6414157.70685469,0.0,1.0
1992-10-29,18.38,18.38,17.38,17.75,116200,0.362490307576199,0.362490307576199,0.342768310428419,0.350065449373097,5891898.22558509,0.0,1.0
1992-10-30,18.62,19.0,18.25,18.62,196800,0.367223586891666,0.374717945807823,0.359926447946988,0.367223586891666,9978705.42852966,0.0,1.0
1992-11-02,17.75,18.25,17.25,18.25,104500,0.350065449373097,0.359926447946988,0.340204450799207,0.359926447946988,5298652.01870605,0.0,1.0
1992-11-03,17.5,17.75,17.0,17.5,43700,0.345134950086152,0.350065449373097,0.335273951512262,0.345134950086152,2215799.93509526,0.0,1.0
1992-11-04,17.5,17.5,17.0,17.38,10100,0.345134950086152,0.345134950086152,0.335273951512262,0.342768310428419,512118.52046824,0.0,1.0
1992-11-05,18.0,18.0,17.25,17.5,28100,0.354995948660042,0.354995948660042,0.340204450799207,0.345134950086152,1424804.99258986,0.0,1.0
1992-11-06,18.12,18.25,17.62,18.0,18400,0.357362588317776,0.359926447946988,0.347501589743886,0.354995948660042,932968.393724317,0.0,1.0
1992-11-09,18.25,18.25,17.5,17.75,40400,0.359926447946988,0.359926447946988,0.345134950086152,0.350065449373097,2048474.08187295,0.0,1.0
1992-11-10,17.0,18.0,17.0,18.0,32000,0.335273951512262,0.354995948660042,0.335273951512262,0.354995948660042,1622553.72821621,0.0,1.0
1992-11-11,16.88,17.0,16.25,16.75,92300,0.332907311854529,0.335273951512262,0.320482453651427,0.330343452225317,4680053.40982361,0.0,1.0
1992-11-12,16.88,16.88,16.5,16.88,9600,0.332907311854529,0.332907311854529,0.325412952938372,0.332907311854529,486766.118464861,0.0,1.0
1992-11-13,16.5,17.0,16.5,17.0,42900,0.325412952938372,0.335273951512262,0.325412952938372,0.335273951512262,2175236.09188985,0.0,1.0
1992-11-16,16.0,16.75,16.0,16.75,27400,0.315551954364482,0.330343452225317,0.315551954364482,0.330343452225317,1389311.62978513,0.0,1.0
1992-11-17,16.0,16.75,16.0,16.0,61300,0.315551954364482,0.330343452225317,0.315551954364482,0.315551954364482,3108204.48561417,0.0,1.0
1992-11-18,16.0,16.25,15.75,16.0,14900,0.315551954364482,0.320482453651427,0.310621455077537,0.315551954364482,755501.57970067,0.0,1.0
1992-11-19,17.25,17.25,16.0,16.25,50800,0.340204450799207,0.340204450799207,0.315551954364482,0.320482453651427,2575804.04354323,0.0,1.0
1992-11-20,17.75,17.75,17.0,17.25,62100,0.350065449373097,0.350065449373097,0.335273951512262,0.340204450799207,3148768.32881957,0.0,1.0
1992-11-23,18.12,18.5,17.75,18.0,53300,0.357362588317776,0.364856947233933,0.350065449373097,0.354995948660042,2702566.05356012,0.0,1.0
1992-11-24,18.0,18.5,18.0,18.0,23800,0.354995948660042,0.364856947233933,0.354995948660042,0.354995948660042,1206774.3353608,0.0,1.0
1992-11-25,17.62,18.0,17.5,18.0,22100,0.347501589743886,0.354995948660042,0.345134950086152,0.354995948660042,1120576.16854932,0.0,1.0
1992-11-27,17.5,18.0,17.5,18.0,2600,0.345134950086152,0.354995948660042,0.345134950086152,0.354995948660042,131832.490417567,0.0,1.0
1992-11-30,17.5,17.75,17.0,17.5,43600,0.345134950086152,0.350065449373097,0.335273951512262,0.345134950086152,2210729.45469458,0.0,1.0
1992-12-01,17.0,17.5,16.5,17.0,73200,0.335273951512262,0.345134950086152,0.325412952938372,0.335273951512262,3711591.65329457,0.0,1.0
1992-12-02,16.75,17.0,16.25,16.5,16200,0.330343452225317,0.335273951512262,0.320482453651427,0.325412952938372,821417.824909454,0.0,1.0
1992-12-03,18.25,19.0,16.0,16.25,465900,0.359926447946988,0.374717945807823,0.315551954364482,0.320482453651427,23623368.1867478,0.0,1.0
1992-12-04,19.0,19.0,17.5,18.75,316000,0.374717945807823,0.374717945807823,0.345134950086152,0.369787446520878,16022718.066135,0.0,1.0
1992-12-07,20.38,20.5,18.75,19.0,253700,0.401934301871759,0.404300941529493,0.369787446520878,0.374717945807823,12863808.7765141,0.0,1.0
1992-12-08,20.5,21.25,19.25,20.0,307500,0.404300941529493,0.419092439390328,0.379648445094768,0.394439942955603,15591727.2320776,0.0,1.0
1992-12-09,20.0,21.0,20.0,20.5,196700,0.394439942955603,0.414161940103383,0.394439942955603,0.404300941529493,9973634.94812897,0.0,1.0
1992-12-10,19.5,20.25,19.5,19.75,85300,0.384578944381713,0.399370442242548,0.384578944381713,0.389509443668658,4325119.78177632,0.0,1.0
1992-12-11,18.75,19.5,18.0,19.5,135700,0.369787446520878,0.384578944381713,0.354995948660042,0.384578944381713,6880641.90371683,0.0,1.0
1992-12-14,18.75,19.0,18.25,18.75,104900,0.369787446520878,0.374717945807823,0.359926447946988,0.369787446520878,5318933.94030874,0.0,1.0
1992-12-15,19.38,19.5,18.75,18.75,89700,0.382212304723979,0.384578944381713,0.369787446520878,0.369787446520878,4548220.91940605,0.0,1.0
1992-12-16,19.0,19.5,19.0,19.5,95300,0.374717945807823,0.384578944381713,0.374717945807823,0.384578944381713,4832167.82184388,0.0,1.0
1992-12-17,19.38,19.5,18.75,18.88,14300,0.382212304723979,0.384578944381713,0.369787446520878,0.372351306150089,725078.697296616,0.0,1.0
1992-12-18,19.0,19.5,19.0,19.5,19100,0.374717945807823,0.384578944381713,0.374717945807823,0.384578944381713,968461.756529046,0.0,1.0
1992-12-21,19.12,19.5,18.75,19.5,30100,0.377084585465556,0.384578944381713,0.369787446520878,0.384578944381713,1526214.60060337,0.0,1.0
1992-12-22,19.0,19.25,18.75,18.88,52400,0.374717945807823,0.379648445094768,0.369787446520878,0.372351306150089,2656931.72995403,0.0,1.0
1992-12-23,19.0,19.25,18.75,19.25,16200,0.374717945807823,0.379648445094768,0.369787446520878,0.379648445094768,821417.824909452,0.0,1.0
1992-12-24,19.25,19.25,18.75,18.75,44000,0.379648445094768,0.379648445094768,0.369787446520878,0.369787446520878,2231011.37629728,0.0,1.0
1992-12-28,19.5,19.75,18.75,18.75,35900,0.384578944381713,0.389509443668658,0.369787446520878,0.369787446520878,1820302.46384255,0.0,1.0
1992-12-29,19.38,19.75,19.25,19.75,19100,0.382212304723979,0.389509443668658,0.379648445094768,0.389509443668658,968461.756529047,0.0,1.0
1992-12-30,19.38,19.75,19.25,19.25,26700,0.382212304723979,0.389509443668658,0.379648445094768,0.379648445094768,1353818.2669804,0.0,1.0
1992-12-31,21.25,21.5,19.25,19.25,171700,0.419092439390328,0.424022938677273,0.379648445094768,0.379648445094768,8706014.84796007,0.0,1.0
1993-01-04,20.75,21.25,20.25,21.0,88100,0.409231440816438,0.419092439390328,0.399370442242548,0.414161940103383,4467093.23299523,0.0,1.0
1993-01-05,21.12,21.25,20.25,20.75,61600,0.416528579761117,0.419092439390328,0.399370442242548,0.409231440816438,3123415.92681619,0.0,1.0
1993-01-06,21.75,21.75,21.0,21.0,34500,0.428953437964218,0.428953437964218,0.414161940103383,0.414161940103383,1749315.73823309,0.0,1.0
1993-01-07,21.5,21.88,21.25,21.75,106700,0.424022938677273,0.431517297593429,0.419092439390328,0.428953437964218,5410202.5875209,0.0,1.0
1993-01-08,22.0,22.0,21.25,21.5,108000,0.433883937251163,0.433883937251163,0.419092439390328,0.424022938677273,5476118.83272969,0.0,1.0
1993-01-11,22.0,22.0,21.5,21.5,44700,0.433883937251163,0.433883937251163,0.424022938677273,0.424022938677273,2266504.73910201,0.0,1.0
1993-01-12,22.25,22.25,21.5,21.5,19700,0.438814436538108,0.438814436538108,0.424022938677273,0.424022938677273,998884.638933101,0.0,1.0
1993-01-13,22.5,22.5,22.0,22.25,58400,0.443744935825053,0.443744935825053,0.433883937251163,0.438814436538108,2961160.55399457,0.0,1.0
1993-01-14,22.25,22.5,22.0,22.5,10400,0.438814436538108,0.443744935825053,0.433883937251163,0.443744935825053,527329.961670266,0.0,1.0
1993-01-15,23.12,23.25,22.25,22.75,41100,0.455972574056677,0.458536433685888,0.438814436538108,0.448675435111998,2083967.44467769,0.0,1.0
1993-01-18,22.75,23.25,22.75,22.75,30200,0.448675435111998,0.458536433685888,0.448675435111998,0.448675435111998,1531285.08100404,0.0,1.0
1993-01-19,23.5,24.0,22.75,22.75,95200,0.463466932972833,0.473327931546723,0.448675435111998,0.448675435111998,4827097.34144321,0.0,1.0
1993-01-20,23.5,23.5,23.0,23.0,90300,0.463466932972833,0.463466932972833,0.453605934398943,0.453605934398943,4578643.8018101,0.0,1.0
1993-01-21,23.5,23.5,23.0,23.0,22200,0.463466932972833,0.463466932972833,0.453605934398943,0.453605934398943,1125646.64894999,0.0,1.0
1993-01-22,23.12,23.5,23.0,23.12,18900,0.455972574056677,0.463466932972833,0.453605934398943,0.455972574056677,958320.795727695,0.0,1.0
1993-01-25,23.25,23.5,23.0,23.0,31800,0.458536433685888,0.463466932972833,0.453605934398943,0.453605934398943,1612412.76741485,0.0,1.0
1993-01-26,23.38,24.0,23.38,23.5,104700,0.4611002933151,0.473327931546723,0.4611002933151,0.463466932972833,5308792.97950739,0.0,1.0
1993-01-27,23.75,23.75,23.25,23.38,26200,0.468397432259778,0.468397432259778,0.458536433685888,0.4611002933151,1328465.86497702,0.0,1.0
1993-01-28,23.5,23.75,23.25,23.25,50100,0.463466932972833,0.468397432259778,0.458536433685888,0.458536433685888,2540310.6807385,0.0,1.0
1993-01-29,25.5,25.5,23.25,23.25,436800,0.502910927268393,0.502910927268393,0.458536433685888,0.458536433685888,22147858.3901512,0.0,1.0
1993-02-01,26.12,26.25,25.0,25.0,259900,0.515138565500017,0.517702425129229,0.493049928694503,0.493049928694503,13178178.561356,0.0,1.0
1993-02-02,27.0,27.5,25.75,26.25,254100,0.532493922990064,0.542354921563954,0.507841426555339,0.517702425129229,12884090.6981168,0.0,1.0
1993-02-03,28.0,28.12,27.0,27.5,256500,0.552215920137844,0.554582559795577,0.532493922990064,0.542354921563954,13005782.227733,0.0,1.0
1993-02-04,26.75,27.88,26.75,27.5,244000,0.527563423703119,0.54984928048011,0.527563423703119,0.542354921563954,12371972.1776485,0.0,1.0
1993-02-05,25.5,27.25,25.0,26.75,255600,0.502910927268393,0.537424422277009,0.493049928694503,0.527563423703119,12960147.9041269,0.0,1.0
1993-02-08,25.75,26.0,25.0,25.5,68900,0.507841426555339,0.512771925842284,0.493049928694503,0.502910927268393,3493560.99606551,0.0,1.0
1993-02-09,26.0,26.0,25.25,25.5,30300,0.512771925842284,0.512771925842284,0.497980427981448,0.502910927268393,1536355.56140472,0.0,1.0
1993-02-10,25.75,26.38,25.25,26.0,97700,0.507841426555339,0.52026628475844,0.497980427981448,0.512771925842284,4953859.35146009,0.0,1.0
1993-02-11,26.0,26.12,25.25,25.25,28900,0.512771925842284,0.515138565500017,0.497980427981448,0.497980427981448,1465368.83579526,0.0,1.0
1993-02-12,26.5,26.5,25.75,25.75,64800,0.522632924416174,0.522632924416174,0.507841426555339,0.507841426555339,3285671.29963781,0.0,1.0
1993-02-16,26.0,26.5,25.25,26.0,50200,0.512771925842284,0.522632924416174,0.497980427981448,0.512771925842284,2545381.16113917,0.0,1.0
1993-02-17,25.25,25.75,25.25,25.25,27500,0.497980427981448,0.507841426555339,0.497980427981448,0.497980427981448,1394382.1101858,0.0,1.0
1993-02-18,26.38,26.5,25.75,26.0,50200,0.52026628475844,0.522632924416174,0.507841426555339,0.512771925842284,2545381.16113917,0.0,1.0
1993-02-19,26.0,26.5,25.75,26.5,12900,0.512771925842284,0.522632924416174,0.507841426555339,0.522632924416174,654091.971687157,0.0,1.0
1993-02-22,26.25,26.5,25.75,26.5,17900,0.517702425129229,0.522632924416174,0.507841426555339,0.522632924416174,907615.991720938,0.0,1.0
1993-02-23,26.25,26.5,25.75,25.75,22100,0.517702425129229,0.522632924416174,0.507841426555339,0.507841426555339,1120576.16854931,0.0,1.0
1993-02-24,25.75,26.25,25.75,25.75,37000,0.507841426555339,0.517702425129229,0.507841426555339,0.507841426555339,1876077.74824998,0.0,1.0
1993-02-25,27.0,27.25,25.75,26.25,123300,0.532493922990064,0.537424422277009,0.507841426555339,0.517702425129229,6251902.33403306,0.0,1.0
1993-02-26,27.25,27.25,26.5,26.75,22400,0.537424422277009,0.537424422277009,0.522632924416174,0.527563423703119,1135787.60975134,0.0,1.0
1993-03-01,26.75,27.25,26.5,27.25,17500,0.527563423703119,0.537424422277009,0.522632924416174,0.537424422277009,887334.070118236,0.0,1.0
1993-03-02,27.0,27.25,26.25,26.75,31300,0.532493922990064,0.537424422277009,0.517702425129229,0.527563423703119,1587060.36541147,0.0,1.0
1993-03-03,26.25,27.0,26.25,27.0,41000,0.517702425129229,0.532493922990064,0.517702425129229,0.532493922990064,2078896.96427701,0.0,1.0
1993-03-04,24.75,26.5,24.5,26.0,137000,0.488119429407558,0.522632924416174,0.483188930120613,0.512771925842284,6946558.14892563,0.0,1.0
1993-03-05,24.25,25.25,24.25,24.75,101000,0.478258430833668,0.497980427981448,0.478258430833668,0.488119429407558,5121185.2046824,0.0,1.0
1993-03-08,24.5,24.5,23.75,24.5,66300,0.483188930120613,0.483188930120613,0.468397432259778,0.483188930120613,3361728.50564795,0.0,1.0
1993-03-09,24.5,24.75,24.0,24.5,111400,0.483188930120613,0.488119429407558,0.473327931546723,0.483188930120613,5648515.16635266,0.0,1.0
1993-03-10,25.25,25.75,24.75,25.0,83000,0.497980427981448,0.507841426555339,0.488119429407558,0.493049928694503,4208498.73256078,0.0,1.0
1993-03-11,25.25,25.75,25.0,25.75,44100,0.497980427981448,0.507841426555339,0.493049928694503,0.507841426555339,2236081.85669796,0.0,1.0
1993-03-12,25.25,26.0,25.25,25.75,6500,0.497980427981448,0.512771925842284,0.497980427981448,0.507841426555339,329581.226043917,0.0,1.0
1993-03-15,25.12,26.0,25.12,25.25,78500,0.495416568352237,0.512771925842284,0.495416568352237,0.497980427981448,3980327.11453038,0.0,1.0
1993-03-16,25.38,25.75,25.0,25.0,15100,0.50054428761066,0.507841426555339,0.493049928694503,0.493049928694503,765642.540502021,0.0,1.0
1993-03-17,26.75,27.25,25.25,25.25,127800,0.527563423703119,0.537424422277009,0.497980427981448,0.497980427981448,6480073.95206346,0.0,1.0
1993-03-18,29.25,29.25,27.25,27.5,186800,0.576868416572569,0.576868416572569,0.537424422277009,0.542354921563954,9471657.38846209,0.0,1.0
1993-03-19,29.25,29.75,28.75,28.75,348200,0.576868416572569,0.586729415146459,0.567007417998679,0.567007417998679,17655412.7551526,0.0,1.0
1993-03-22,28.75,29.75,28.5,29.0,82100,0.567007417998679,0.586729415146459,0.562076918711734,0.571937917285624,4162864.4089547,0.0,1.0
1993-03-23,27.5,28.75,27.25,28.5,117800,0.542354921563954,0.567007417998679,0.537424422277009,0.562076918711734,5973025.9119959,0.0,1.0
1993-03-24,27.5,28.0,27.5,27.5,50500,0.542354921563954,0.552215920137844,0.542354921563954,0.542354921563954,2560592.6023412,0.0,1.0
1993-03-25,27.88,28.0,27.25,27.25,33100,0.54984928048011,0.552215920137844,0.537424422277009,0.537424422277009,1678329.01262364,0.0,1.0
1993-03-26,29.25,29.75,28.25,28.25,94800,0.576868416572569,0.586729415146459,0.557146419424789,0.557146419424789,4806815.4198405,0.0,1.0
1993-03-29,29.25,30.25,29.25,29.75,46600,0.576868416572569,0.596590413720349,0.576868416572569,0.586729415146459,2362843.86671485,0.0,1.0
1993-03-30,29.75,29.75,29.25,29.75,30400,0.586729415146459,0.586729415146459,0.576868416572569,0.586729415146459,1541426.04180539,0.0,1.0
1993-03-31,29.75,30.25,29.75,30.0,27600,0.586729415146459,0.596590413720349,0.586729415146459,0.591659914433404,1399452.59058648,0.0,1.0
1993-04-01,28.25,29.75,28.12,29.75,169300,0.557146419424789,0.586729415146459,0.554582559795577,0.586729415146459,8584323.31834385,0.0,1.0
1993-04-02,28.25,29.0,27.75,28.25,172300,0.557146419424789,0.571937917285624,0.547285420850899,0.557146419424789,8736437.73036412,0.0,1.0
1993-04-05,31.0,31.75,29.5,29.75,357500,0.611381911581184,0.626173409442019,0.581798915859514,0.586729415146459,18126967.4324154,0.0,1.0
1993-04-06,30.0,31.38,29.25,31.25,267300,0.591659914433404,0.618876270497341,0.576868416572569,0.616312410868129,13553394.111006,0.0,1.0
1993-04-07,29.75,30.0,29.25,29.25,94600,0.586729415146459,0.591659914433404,0.576868416572569,0.576868416572569,4796674.45903915,0.0,1.0
1993-04-08,29.75,30.0,29.5,30.0,57500,0.586729415146459,0.591659914433404,0.581798915859514,0.591659914433404,2915526.23038849,0.0,1.0
1993-04-12,30.25,30.5,29.75,29.88,169000,0.596590413720349,0.601520913007294,0.586729415146459,0.589293274775671,8569111.87714183,0.0,1.0
1993-04-13,31.0,31.25,30.25,30.5,97200,0.611381911581184,0.616312410868129,0.596590413720349,0.601520913007294,4928506.94945672,0.0,1.0
1993-04-14,33.0,33.25,31.0,31.0,234200,0.650825905876744,0.65575640516369,0.611381911581184,0.611381911581184,11875065.0983824,0.0,1.0
1993-04-15,32.0,33.75,31.75,33.5,476900,0.631103908728964,0.66561740373758,0.626173409442019,0.660686904450635,24181121.0308221,0.0,1.0
1993-04-16,32.25,32.25,32.0,32.25,36200,0.636034408015909,0.636034408015909,0.631103908728964,0.636034408015909,1835513.90504458,0.0,1.0
1993-04-19,32.12,32.25,31.25,32.25,75200,0.633470548386698,0.636034408015909,0.616312410868129,0.636034408015909,3813001.26130808,0.0,1.0
1993-04-20,31.0,32.25,30.25,31.75,85600,0.611381911581184,0.636034408015909,0.596590413720349,0.626173409442019,4340331.22297835,0.0,1.0
1993-04-21,30.75,31.0,30.25,31.0,39300,0.606451412294239,0.611381911581184,0.596590413720349,0.611381911581184,1992698.79746553,0.0,1.0
1993-04-22,30.5,31.25,30.5,31.0,58200,0.601520913007294,0.616312410868129,0.601520913007294,0.611381911581184,2951019.59319322,0.0,1.0
1993-04-23,31.0,31.25,30.5,31.25,18900,0.611381911581184,0.616312410868129,0.601520913007294,0.616312410868129,958320.795727696,0.0,1.0
1993-04-26,31.0,31.25,30.75,31.0,110300,0.611381911581184,0.616312410868129,0.606451412294239,0.611381911581184,5592739.88194523,0.0,1.0
1993-04-27,30.25,31.25,29.75,30.75,55800,0.596590413720349,0.616312410868129,0.586729415146459,0.606451412294239,2829328.06357701,0.0,1.0
1993-04-28,29.0,30.0,28.75,29.75,36200,0.571937917285624,0.591659914433404,0.567007417998679,0.586729415146459,1835513.90504458,0.0,1.0
1993-04-29,29.75,29.75,29.0,29.12,35700,0.586729415146459,0.586729415146459,0.571937917285624,0.574304556943358,1810161.5030412,0.0,1.0
1993-04-30,29.75,30.0,29.25,30.0,29500,0.586729415146459,0.591659914433404,0.576868416572569,0.591659914433404,1495791.71819931,0.0,1.0
1993-05-03,31.0,31.0,29.25,29.25,71400,0.611381911581184,0.611381911581184,0.576868416572569,0.576868416572569,3620323.00608241,0.0,1.0
1993-05-04,33.5,33.75,31.25,31.5,210900,0.660686904450635,0.66561740373758,0.616312410868129,0.621242910155074,10693643.1650249,0.0,1.0
1993-05-05,34.0,34.5,33.0,33.0,85700,0.670547903024525,0.680408901598415,0.650825905876744,0.650825905876744,4345401.70337902,0.0,1.0
1993-05-06,33.5,34.25,33.5,34.0,29400,0.660686904450635,0.67547840231147,0.660686904450635,0.670547903024525,1490721.23779864,0.0,1.0
1993-05-07,33.25,34.0,33.25,33.75,15800,0.65575640516369,0.670547903024525,0.65575640516369,0.66561740373758,801135.90330675,0.0,1.0
1993-05-10,33.0,33.75,33.0,33.25,9800,0.650825905876744,0.66561740373758,0.650825905876744,0.65575640516369,496907.079266213,0.0,1.0
1993-05-11,33.0,33.25,32.75,33.0,30000,0.650825905876744,0.65575640516369,0.645895406589799,0.650825905876744,1521144.12020269,0.0,1.0
1993-05-12,35.25,35.25,33.0,33.0,159300,0.69520039945925,0.69520039945925,0.650825905876744,0.650825905876744,8077275.27827629,0.0,1.0
1993-05-13,34.62,35.0,34.25,34.5,92500,0.682775541256148,0.690269900172305,0.67547840231147,0.680408901598415,4690194.37062497,0.0,1.0
1993-05-14,34.62,35.5,34.25,34.88,90700,0.682775541256148,0.700130898746195,0.67547840231147,0.687903260514571,4598925.7234128,0.0,1.0
1993-05-17,34.75,34.75,33.75,34.75,51700,0.68533940088536,0.68533940088536,0.66561740373758,0.68533940088536,2621438.3671493,0.0,1.0
1993-05-18,35.0,35.0,34.5,34.5,86000,0.690269900172305,0.690269900172305,0.680408901598415,0.680408901598415,4360613.14458105,0.0,1.0
1993-05-19,34.75,35.38,34.5,34.5,76600,0.68533940088536,0.697764259088461,0.680408901598415,0.680408901598415,3883987.98691754,0.0,1.0
1993-05-20,36.25,36.25,34.75,35.0,170000,0.71492239660703,0.71492239660703,0.68533940088536,0.690269900172305,8619816.68114858,0.0,1.0
1993-05-21,37.75,37.75,35.75,36.25,166000,0.7445053923287,0.7445053923287,0.70506139803314,0.71492239660703,8416997.46512156,0.0,1.0
1993-05-24,37.5,37.75,37.25,37.25,154100,0.739574893041755,0.7445053923287,0.73464439375481,0.73464439375481,7813610.29744116,0.0,1.0
1993-05-25,37.0,37.5,37.0,37.5,67400,0.729713894467865,0.739574893041755,0.729713894467865,0.739574893041755,3417503.79005538,0.0,1.0
1993-05-26,38.38,38.75,37.0,37.0,127400,0.756930250531802,0.76422738947648,0.729713894467865,0.729713894467865,6459792.03046076,0.0,1.0
1993-05-27,38.5,39.25,38.0,38.75,94800,0.759296890189535,0.77408838805037,0.749435891615645,0.76422738947648,4806815.41984051,0.0,1.0
1993-05-28,38.75,39.0,38.5,38.5,29300,0.76422738947648,0.769157888763425,0.759296890189535,0.759296890189535,1485650.75739796,0.0,1.0
1993-06-01,38.75,39.25,38.5,38.75,114500,0.76422738947648,0.77408838805037,0.759296890189535,0.76422738947648,5805700.05877361,0.0,1.0
1993-06-02,39.25,39.25,38.75,39.25,99000,0.77408838805037,0.77408838805037,0.76422738947648,0.77408838805037,5019775.59666888,0.0,1.0
1993-06-03,38.75,39.25,38.5,38.75,40600,0.76422738947648,0.77408838805037,0.759296890189535,0.76422738947648,2058615.04267431,0.0,1.0
1993-06-04,39.5,39.5,38.5,38.5,58700,0.779018887337315,0.779018887337315,0.759296890189535,0.759296890189535,2976371.9951966,0.0,1.0
1993-06-07,39.0,39.5,39.0,39.5,151600,0.769157888763425,0.779018887337315,0.769157888763425,0.779018887337315,7686848.28742427,0.0,1.0
1993-06-08,39.25,39.5,38.75,39.0,50700,0.77408838805037,0.779018887337315,0.76422738947648,0.769157888763425,2570733.56314255,0.0,1.0
1993-06-09,38.5,39.0,38.5,38.75,31100,0.759296890189535,0.769157888763425,0.759296890189535,0.76422738947648,1576919.40461012,0.0,1.0
1993-06-10,38.5,39.0,38.25,39.0,46900,0.759296890189535,0.769157888763425,0.75436639090259,0.769157888763425,2378055.30791687,0.0,1.0
1993-06-11,39.5,39.5,38.25,38.25,33100,0.779018887337315,0.779018887337315,0.75436639090259,0.75436639090259,1678329.01262364,0.0,1.0
1993-06-14,42.75,42.75,39.0,39.0,115300,0.843115378067601,0.843115378067601,0.769157888763425,0.769157888763425,5846263.90197901,0.0,1.0
1993-06-15,43.38,44.5,43.0,43.75,155500,0.855540236270702,0.877628873076216,0.848045877354546,0.862837375215381,7884597.02305062,0.0,1.0
1993-06-16,41.5,43.25,41.5,43.25,113000,0.818462881632876,0.852976376641491,0.818462881632876,0.852976376641491,5729642.85276347,0.0,1.0
1993-06-17,41.0,42.25,40.25,41.75,57800,0.808601883058986,0.833254379493711,0.793810385198151,0.823393380919821,2930737.67159052,0.0,1.0
1993-06-18,40.25,41.0,39.75,40.5,45400,0.793810385198151,0.808601883058986,0.783949386624261,0.798740884485096,2301998.10190674,0.0,1.0
1993-06-21,20.62,20.75,20.0,20.0,89250,0.813335162374453,0.818462881632876,0.788879885911206,0.788879885911206,2262701.8788015,0.0,2.0
1993-06-22,21.75,22.0,20.75,21.25,224100,0.857906875928436,0.867767874502326,0.818462881632876,0.838184878780656,5681473.28895705,0.0,1.0
1993-06-23,22.0,22.0,21.5,21.75,450800,0.867767874502326,0.867767874502326,0.848045877354546,0.857906875928436,11428862.8231229,0.0,1.0
1993-06-24,22.12,22.25,21.75,22.0,305200,0.872501153817793,0.877628873076216,0.857906875928436,0.867767874502326,7737553.09143102,0.0,1.0
1993-06-25,22.5,22.5,22.0,22.25,232300,0.887489871650106,0.887489871650106,0.867767874502326,0.877628873076216,5889362.98538475,0.0,1.0
1993-06-28,23.25,23.25,22.5,22.62,354400,0.917072867371776,0.917072867371776,0.887489871650106,0.892223150965573,8984891.26999723,0.0,1.0
1993-06-29,23.12,23.25,23.0,23.0,276400,0.911945148113354,0.917072867371776,0.907211868797886,0.907211868797886,7007403.91373373,0.0,1.0
1993-06-30,22.0,23.75,21.5,23.25,387100,0.867767874502326,0.936794864519557,0.848045877354546,0.917072867371776,9813914.8155077,0.0,1.0
1993-07-01,21.38,22.5,21.0,22.0,283900,0.843312598039079,0.887489871650106,0.828323880206766,0.867767874502326,7197546.92875906,0.0,1.0
1993-07-02,22.5,22.5,21.25,21.75,204900,0.887489871650106,0.887489871650106,0.838184878780656,0.857906875928436,5194707.17049219,0.0,1.0
1993-07-06,24.62,24.75,22.5,22.5,541000,0.971111139556694,0.976238858815117,0.887489871650106,0.887489871650106,13715649.4838276,0.0,1.0
1993-07-07,25.25,25.5,24.25,24.5,508500,0.995960855962897,1.00582185453679,0.956516861667337,0.966377860241227,12891696.4187178,0.0,1.0
1993-07-08,25.0,25.5,25.0,25.25,318600,0.986099857389007,1.00582185453679,0.986099857389007,0.995960855962897,8077275.27827629,0.0,1.0
1993-07-09,24.25,25.25,23.5,25.0,187500,0.956516861667337,0.995960855962897,0.926933865945667,0.986099857389007,4753575.37563341,0.0,1.0
1993-07-12,23.75,24.0,23.25,24.0,159400,0.936794864519557,0.946655863093447,0.917072867371776,0.946655863093447,4041172.87933848,0.0,1.0
1993-07-13,23.62,23.75,23.25,23.25,68600,0.931667145261134,0.936794864519557,0.917072867371776,0.917072867371776,1739174.77743174,0.0,1.0
1993-07-14,23.75,24.0,23.25,23.75,163000,0.936794864519557,0.946655863093447,0.917072867371776,0.936794864519557,4132441.52655064,0.0,1.0
1993-07-15,23.0,24.0,22.5,24.0,186100,0.907211868797886,0.946655863093447,0.887489871650106,0.946655863093447,4718082.01282868,0.0,1.0
1993-07-16,23.5,24.0,22.5,22.5,293400,0.926933865945667,0.946655863093447,0.887489871650106,0.887489871650106,7438394.74779116,0.0,1.0
1993-07-19,25.5,25.75,23.5,24.0,182200,1.00582185453679,1.01568285311068,0.926933865945667,0.946655863093447,4619207.64501549,0.0,1.0
1993-07-20,24.75,26.0,24.5,25.75,99700,0.976238858815117,1.02554385168457,0.966377860241227,1.01568285311068,2527634.4797368,0.0,1.0
1993-07-21,24.88,25.25,24.75,25.25,64100,0.98136657807354,0.995960855962897,0.976238858815117,0.995960855962897,1625088.96841654,0.0,1.0
1993-07-22,25.25,25.75,24.75,25.25,97600,0.995960855962897,1.01568285311068,0.976238858815117,0.995960855962897,2474394.43552971,0.0,1.0
1993-07-23,26.25,26.75,25.0,25.0,180100,1.03540485025846,1.05512684740624,0.986099857389007,0.986099857389007,4565967.6008084,0.0,1.0
1993-07-26,28.0,28.25,26.75,26.75,229500,1.10443184027569,1.11429283884958,1.05512684740624,1.05512684740624,5818376.25977528,0.0,1.0
1993-07-27,26.75,28.25,26.5,27.75,392500,1.05512684740624,1.11429283884958,1.04526584883235,1.0945708417018,9950817.78632591,0.0,1.0
1993-07-28,25.25,26.75,25.25,26.5,236300,0.995960855962897,1.05512684740624,0.995960855962897,1.04526584883235,5990772.59339826,0.0,1.0
1993-07-29,26.25,26.5,25.25,25.25,143000,1.03540485025846,1.04526584883235,0.995960855962897,0.995960855962897,3625393.48648307,0.0,1.0
1993-07-30,25.88,26.25,25.75,26.0,48800,1.0208105723691,1.03540485025846,1.01568285311068,1.02554385168457,1237197.21776486,0.0,1.0
1993-08-02,25.25,26.0,24.75,25.75,199700,0.995960855962897,1.02554385168457,0.976238858815117,1.01568285311068,5062874.68007462,0.0,1.0
1993-08-03,25.25,25.5,25.25,25.25,65800,0.995960855962897,1.00582185453679,0.995960855962897,0.995960855962897,1668188.05182228,0.0,1.0
1993-08-04,26.62,26.75,25.25,25.5,176900,1.04999912814781,1.05512684740624,0.995960855962897,1.00582185453679,4484839.91439762,0.0,1.0
1993-08-05,26.5,27.25,26.5,27.0,183600,1.04526584883235,1.07484884455402,1.04526584883235,1.06498784598013,4654701.00782022,0.0,1.0
1993-08-06,27.0,27.25,26.5,26.5,138900,1.06498784598013,1.07484884455402,1.04526584883235,1.04526584883235,3521448.63826922,0.0,1.0
1993-08-09,26.62,27.25,26.5,27.25,253700,1.04999912814781,1.07484884455402,1.04526584883235,1.07484884455402,6431904.38825707,0.0,1.0
1993-08-10,26.88,27.0,26.5,27.0,73900,1.06025456666466,1.06498784598013,1.04526584883235,1.06498784598013,1873542.50804965,0.0,1.0
1993-08-11,26.75,27.25,26.75,27.0,78800,1.05512684740624,1.07484884455402,1.05512684740624,1.06498784598013,1997769.2778662,0.0,1.0
1993-08-12,27.25,27.25,26.75,27.0,261300,1.07484884455402,1.07484884455402,1.05512684740624,1.06498784598013,6624582.6434827,0.0,1.0
1993-08-13,27.25,27.5,27.0,27.25,112600,1.07484884455402,1.08470984312791,1.06498784598013,1.07484884455402,2854680.46558038,0.0,1.0
1993-08-16,27.0,27.5,27.0,27.0,137300,1.06498784598013,1.08470984312791,1.06498784598013,1.06498784598013,3480884.79506382,0.0,1.0
1993-08-17,26.5,27.25,26.25,27.25,56100,1.04526584883235,1.07484884455402,1.03540485025846,1.07484884455402,1422269.75238951,0.0,1.0
1993-08-18,26.75,26.75,25.75,26.75,177700,1.05512684740624,1.05512684740624,1.01568285311068,1.05512684740624,4505121.83600029,0.0,1.0
1993-08-19,25.5,27.0,25.5,26.75,79700,1.00582185453679,1.06498784598013,1.00582185453679,1.05512684740624,2020586.43966924,0.0,1.0
1993-08-20,23.75,25.5,23.75,25.5,227800,0.936794864519557,1.00582185453679,0.936794864519557,1.00582185453679,5775277.17636955,0.0,1.0
1993-08-23,23.12,23.75,22.75,23.5,167700,0.911945148113354,0.936794864519557,0.897350870223996,0.926933865945667,4251597.81596652,0.0,1.0
1993-08-24,24.75,24.75,23.0,23.0,118300,0.976238858815117,0.976238858815117,0.907211868797886,0.907211868797886,2999189.15699964,0.0,1.0
1993-08-25,25.25,25.25,24.25,24.75,39900,0.995960855962897,0.995960855962897,0.956516861667337,0.976238858815117,1011560.83993479,0.0,1.0
1993-08-26,26.0,26.0,24.75,25.25,86600,1.02554385168457,1.02554385168457,0.976238858815117,0.995960855962897,2195518.01349254,0.0,1.0
1993-08-27,25.25,26.0,25.25,26.0,67200,0.995960855962897,1.02554385168457,0.995960855962897,1.02554385168457,1703681.41462701,0.0,1.0
1993-08-30,24.88,25.5,24.75,25.5,41300,0.98136657807354,1.00582185453679,0.976238858815117,1.00582185453679,1047054.20273952,0.0,1.0
1993-08-31,24.5,25.0,24.25,24.75,63200,0.966377860241227,0.986099857389007,0.956516861667337,0.976238858815117,1602271.8066135,0.0,1.0
1993-09-01,24.0,24.5,24.0,24.5,69700,0.946655863093447,0.966377860241227,0.946655863093447,0.966377860241227,1767062.41963546,0.0,1.0
1993-09-02,25.38,25.75,24.25,24.5,113300,1.00108857522132,1.01568285311068,0.956516861667337,0.966377860241227,2872427.14698275,0.0,1.0
1993-09-03,26.5,26.5,25.5,25.75,61500,1.04526584883235,1.04526584883235,1.00582185453679,1.01568285311068,1559172.72320775,0.0,1.0
1993-09-07,26.0,26.5,26.0,26.5,51500,1.02554385168457,1.04526584883235,1.02554385168457,1.04526584883235,1305648.70317397,0.0,1.0
1993-09-08,26.0,26.0,25.5,25.5,53200,1.02554385168457,1.02554385168457,1.00582185453679,1.00582185453679,1348747.78657972,0.0,1.0
1993-09-09,26.25,26.25,25.5,25.5,68300,1.03540485025846,1.03540485025846,1.00582185453679,1.00582185453679,1731569.05683073,0.0,1.0
1993-09-10,25.75,26.25,25.75,25.75,68700,1.01568285311068,1.03540485025846,1.01568285311068,1.01568285311068,1741710.01763208,0.0,1.0
1993-09-13,25.0,26.25,25.0,25.75,50200,0.986099857389007,1.03540485025846,0.986099857389007,1.01568285311068,1272690.58056958,0.0,1.0
1993-09-14,24.0,25.0,23.5,25.0,106400,0.946655863093447,0.986099857389007,0.926933865945667,0.986099857389007,2697495.57315944,0.0,1.0
1993-09-15,24.0,24.0,23.5,23.5,152600,0.946655863093447,0.946655863093447,0.926933865945667,0.926933865945667,3868776.54571551,0.0,1.0
1993-09-16,23.88,24.25,23.75,23.75,51900,0.941922583777979,0.956516861667337,0.936794864519557,0.936794864519557,1315789.66397533,0.0,1.0
1993-09-17,24.25,24.25,23.75,23.75,113800,0.956516861667337,0.956516861667337,0.936794864519557,0.936794864519557,2885103.34798444,0.0,1.0
1993-09-20,25.0,25.0,24.0,24.0,113400,0.986099857389007,0.986099857389007,0.946655863093447,0.946655863093447,2874962.38718309,0.0,1.0
1993-09-21,25.38,25.5,24.75,24.75,79400,1.00108857522132,1.00582185453679,0.976238858815117,0.976238858815117,2012980.71906823,0.0,1.0
1993-09-22,26.25,26.5,25.5,25.5,134300,1.03540485025846,1.04526584883235,1.00582185453679,1.00582185453679,3404827.58905368,0.0,1.0
1993-09-23,26.62,26.62,25.5,26.25,128200,1.04999912814781,1.04999912814781,1.00582185453679,1.03540485025846,3250177.9368331,0.0,1.0
1993-09-24,26.5,27.0,26.5,26.5,70600,1.04526584883235,1.06498784598013,1.04526584883235,1.04526584883235,1789879.5814385,0.0,1.0
1993-09-27,27.0,27.25,26.5,26.5,61200,1.06498784598013,1.07484884455402,1.04526584883235,1.04526584883235,1551567.00260674,0.0,1.0
1993-09-28,27.75,28.75,27.0,27.25,301800,1.0945708417018,1.13401483599736,1.06498784598013,1.07484884455402,7651354.92461952,0.0,1.0
1993-09-29,28.5,28.5,28.0,28.25,84000,1.12415383742347,1.12415383742347,1.10443184027569,1.11429283884958,2129601.76828376,0.0,1.0
1993-09-30,28.75,28.75,28.0,28.0,99100,1.13401483599736,1.13401483599736,1.10443184027569,1.10443184027569,2512423.03853477,0.0,1.0
1993-10-01,28.5,28.5,28.0,28.0,46000,1.12415383742347,1.12415383742347,1.10443184027569,1.10443184027569,1166210.49215539,0.0,1.0
1993-10-04,28.0,28.25,27.5,28.0,77300,1.10443184027569,1.11429283884958,1.08470984312791,1.10443184027569,1959740.67486113,0.0,1.0
1993-10-05,28.0,28.0,27.5,27.5,28900,1.10443184027569,1.10443184027569,1.08470984312791,1.08470984312791,732684.417897628,0.0,1.0
1993-10-06,28.5,28.5,27.75,28.0,49500,1.12415383742347,1.12415383742347,1.0945708417018,1.10443184027569,1254943.89916722,0.0,1.0
1993-10-07,28.25,28.25,27.75,28.25,5500,1.11429283884958,1.11429283884958,1.0945708417018,1.11429283884958,139438.21101858,0.0,1.0
1993-10-08,27.75,28.25,27.75,28.25,24900,1.0945708417018,1.11429283884958,1.0945708417018,1.11429283884958,631274.809884115,0.0,1.0
1993-10-11,28.5,28.5,27.75,27.75,23400,1.12415383742347,1.12415383742347,1.0945708417018,1.0945708417018,593246.206879048,0.0,1.0
1993-10-12,28.5,28.75,28.0,28.0,74100,1.12415383742347,1.13401483599736,1.10443184027569,1.10443184027569,1878612.98845032,0.0,1.0
1993-10-13,28.75,28.75,28.25,28.25,137400,1.13401483599736,1.13401483599736,1.11429283884958,1.11429283884958,3483420.03526416,0.0,1.0
1993-10-14,28.75,29.0,28.5,29.0,110000,1.13401483599736,1.14387583457125,1.12415383742347,1.14387583457125,2788764.22037159,0.0,1.0
1993-10-15,30.0,30.0,28.75,29.12,412100,1.18331982886681,1.18331982886681,1.13401483599736,1.14860911388672,10447724.8655921,0.0,1.0
1993-10-18,29.62,30.0,28.75,30.0,91600,1.1683311110345,1.18331982886681,1.13401483599736,1.18331982886681,2322280.02350943,0.0,1.0
1993-10-19,29.25,29.5,28.75,29.0,39100,1.15373683314514,1.16359783171903,1.13401483599736,1.14387583457125,991278.918332085,0.0,1.0
1993-10-20,27.0,29.25,26.75,29.25,136400,1.06498784598013,1.15373683314514,1.05512684740624,1.15373683314514,3458067.63326078,0.0,1.0
1993-10-21,30.0,30.0,27.0,27.0,219300,1.18331982886681,1.18331982886681,1.06498784598013,1.06498784598013,5559781.75934083,0.0,1.0
1993-10-22,30.0,30.5,29.5,30.0,117700,1.18331982886681,1.20304182601459,1.16359783171903,1.18331982886681,2983977.71579761,0.0,1.0
1993-10-25,29.88,30.25,29.5,30.25,84700,1.17858654955134,1.1931808274407,1.16359783171903,1.1931808274407,2147348.44968613,0.0,1.0
1993-10-26,30.0,30.0,29.5,29.75,57400,1.18331982886681,1.18331982886681,1.16359783171903,1.17345883029292,1455227.87499391,0.0,1.0
1993-10-27,29.5,30.0,29.0,30.0,31400,1.16359783171903,1.18331982886681,1.14387583457125,1.18331982886681,796065.422906074,0.0,1.0
1993-10-28,29.0,29.5,28.75,29.0,38200,1.14387583457125,1.16359783171903,1.13401483599736,1.14387583457125,968461.756529045,0.0,1.0
1993-10-29,29.5,29.5,29.0,29.0,27600,1.16359783171903,1.16359783171903,1.14387583457125,1.14387583457125,699726.295293237,0.0,1.0
1993-11-01,30.5,31.0,29.0,29.5,109700,1.20304182601459,1.22276382316237,1.14387583457125,1.16359783171903,2781158.49977058,0.0,1.0
1993-11-02,32.5,32.5,30.75,31.25,138700,1.28192981460571,1.28192981460571,1.21290282458848,1.23262482173626,3516378.15786855,0.0,1.0
1993-11-03,31.75,33.5,31.75,32.5,156200,1.25234681888404,1.32137380890127,1.25234681888404,1.28192981460571,3960045.19292767,0.0,1.0
1993-11-04,30.25,31.75,30.0,31.75,95400,1.1931808274407,1.25234681888404,1.18331982886681,1.25234681888404,2418619.15112228,0.0,1.0
1993-11-05,30.75,30.75,28.75,30.0,202600,1.21290282458848,1.21290282458848,1.13401483599736,1.18331982886681,5136396.64588441,0.0,1.0
1993-11-08,31.0,31.0,30.25,31.0,85100,1.22276382316237,1.22276382316237,1.1931808274407,1.22276382316237,2157489.41048748,0.0,1.0
1993-11-09,32.25,32.38,30.75,31.0,67100,1.27206881603182,1.27719653529024,1.21290282458848,1.22276382316237,1701146.17442667,0.0,1.0
1993-11-10,32.75,32.75,31.75,32.25,62300,1.2917908131796,1.2917908131796,1.25234681888404,1.27206881603182,1579454.64481046,0.0,1.0
1993-11-11,33.0,33.5,33.0,33.0,38200,1.30165181175349,1.32137380890127,1.30165181175349,1.30165181175349,968461.756529046,0.0,1.0
1993-11-12,32.5,33.5,32.5,33.5,140200,1.28192981460571,1.32137380890127,1.28192981460571,1.32137380890127,3554406.76087362,0.0,1.0
1993-11-15,31.25,33.0,31.0,32.75,129000,1.23262482173626,1.30165181175349,1.22276382316237,1.2917908131796,3270459.85843578,0.0,1.0
1993-11-16,29.25,31.5,29.0,31.0,168200,1.15373683314514,1.24248582031015,1.14387583457125,1.22276382316237,4264274.0169682,0.0,1.0
1993-11-17,29.0,29.5,28.5,29.5,106500,1.14387583457125,1.16359783171903,1.12415383742347,1.16359783171903,2700030.81335977,0.0,1.0
1993-11-18,30.0,30.0,28.5,28.5,156400,1.18331982886681,1.18331982886681,1.12415383742347,1.12415383742347,3965115.67332834,0.0,1.0
1993-11-19,30.25,30.25,29.0,29.25,87700,1.1931808274407,1.1931808274407,1.14387583457125,1.15373683314514,2223405.65569626,0.0,1.0
1993-11-22,27.5,29.5,26.75,29.5,275900,1.08470984312791,1.16359783171903,1.05512684740624,1.16359783171903,6994727.71273202,0.0,1.0
1993-11-23,26.25,27.5,25.5,27.0,208000,1.03540485025846,1.08470984312791,1.00582185453679,1.06498784598013,5273299.61670265,0.0,1.0
1993-11-24,27.75,28.0,26.25,26.25,185200,1.0945708417018,1.10443184027569,1.03540485025846,1.03540485025846,4695264.85102563,0.0,1.0
1993-11-26,29.75,29.75,28.25,28.5,74700,1.17345883029292,1.17345883029292,1.11429283884958,1.12415383742347,1893824.42965235,0.0,1.0
1993-11-29,30.5,30.5,29.25,29.75,85000,1.20304182601459,1.20304182601459,1.15373683314514,1.17345883029292,2154954.17028714,0.0,1.0
1993-11-30,30.0,30.5,29.5,30.0,93200,1.18331982886681,1.20304182601459,1.16359783171903,1.18331982886681,2362843.86671484,0.0,1.0
1993-12-01,30.5,30.75,29.75,30.0,45300,1.20304182601459,1.21290282458848,1.17345883029292,1.18331982886681,1148463.81075303,0.0,1.0
1993-12-02,30.5,31.0,30.0,30.5,43000,1.20304182601459,1.22276382316237,1.18331982886681,1.20304182601459,1090153.28614526,0.0,1.0
1993-12-03,31.0,31.5,30.5,31.0,82800,1.22276382316237,1.24248582031015,1.20304182601459,1.22276382316237,2099178.88587971,0.0,1.0
1993-12-06,31.5,31.75,30.75,31.25,54700,1.24248582031015,1.25234681888404,1.21290282458848,1.23262482173626,1386776.38958479,0.0,1.0
1993-12-07,31.75,32.25,31.25,31.75,30500,1.25234681888404,1.27206881603182,1.23262482173626,1.25234681888404,773248.261103034,0.0,1.0
1993-12-08,31.62,32.25,31.5,31.75,15700,1.24721909962562,1.27206881603182,1.24248582031015,1.25234681888404,398032.711453036,0.0,1.0
1993-12-09,31.25,32.0,30.75,32.0,56500,1.23262482173626,1.26220781745793,1.21290282458848,1.26220781745793,1432410.71319087,0.0,1.0
1993-12-10,30.25,31.0,29.75,30.75,90900,1.1931808274407,1.22276382316237,1.17345883029292,1.21290282458848,2304533.34210707,0.0,1.0
1993-12-13,30.75,30.75,29.75,29.75,70200,1.21290282458848,1.21290282458848,1.17345883029292,1.17345883029292,1779738.62063715,0.0,1.0
1993-12-14,30.75,31.0,30.25,30.75,74600,1.21290282458848,1.22276382316237,1.1931808274407,1.21290282458848,1891289.18945201,0.0,1.0
1993-12-15,30.5,30.75,30.25,30.25,33600,1.20304182601459,1.21290282458848,1.1931808274407,1.1931808274407,851840.707313506,0.0,1.0
1993-12-16,30.0,30.75,29.75,30.75,54900,1.18331982886681,1.21290282458848,1.17345883029292,1.21290282458848,1391846.86998546,0.0,1.0
1993-12-17,30.5,31.0,30.0,30.5,86900,1.20304182601459,1.22276382316237,1.18331982886681,1.20304182601459,2203123.73409356,0.0,1.0
1993-12-20,31.25,31.25,30.5,30.5,98600,1.23262482173626,1.23262482173626,1.20304182601459,1.20304182601459,2499746.83753309,0.0,1.0
1993-12-21,32.25,33.5,32.0,32.0,219100,1.27206881603182,1.32137380890127,1.26220781745793,1.26220781745793,5554711.27894016,0.0,1.0
1993-12-22,32.62,33.0,32.25,32.5,80500,1.28666309392118,1.30165181175349,1.27206881603182,1.28192981460571,2040868.36127194,0.0,1.0
1993-12-23,32.75,32.75,31.25,32.25,138400,1.2917908131796,1.2917908131796,1.23262482173626,1.27206881603182,3508772.43726754,0.0,1.0
1993-12-27,32.75,32.88,32.0,32.75,38600,1.2917908131796,1.29691853243802,1.26220781745793,1.2917908131796,978602.717330397,0.0,1.0
1993-12-28,33.0,33.25,32.38,33.0,35600,1.30165181175349,1.31151281032738,1.27719653529024,1.30165181175349,902545.511320263,0.0,1.0
1993-12-29,33.5,33.5,32.25,32.5,64200,1.32137380890127,1.32137380890127,1.27206881603182,1.28192981460571,1627624.20861688,0.0,1.0
1993-12-30,33.5,33.5,33.0,33.0,35900,1.32137380890127,1.32137380890127,1.30165181175349,1.30165181175349,910151.231921276,0.0,1.0
1993-12-31,35.25,35.25,33.0,33.5,148200,1.3904007989185,1.3904007989185,1.30165181175349,1.32137380890127,3757225.97690065,0.0,1.0
1994-01-03,33.0,35.25,33.0,35.0,175000,1.30165181175349,1.3904007989185,1.30165181175349,1.38053980034461,4436670.35059118,0.0,1.0
1994-01-04,32.0,33.25,31.5,33.25,131200,1.26220781745793,1.31151281032738,1.24248582031015,1.31151281032738,3326235.14284321,0.0,1.0
1994-01-05,31.75,31.75,30.75,31.25,55600,1.25234681888404,1.25234681888404,1.21290282458848,1.23262482173626,1409593.55138783,0.0,1.0
1994-01-06,31.75,31.75,31.25,31.75,34700,1.25234681888404,1.25234681888404,1.23262482173626,1.25234681888404,879728.349517222,0.0,1.0
1994-01-07,31.25,31.75,31.25,31.75,46500,1.23262482173626,1.25234681888404,1.23262482173626,1.25234681888404,1178886.69315708,0.0,1.0
1994-01-10,31.0,31.75,30.75,31.75,97600,1.22276382316237,1.25234681888404,1.21290282458848,1.25234681888404,2474394.43552971,0.0,1.0
1994-01-11,30.75,31.25,30.25,31.0,65100,1.21290282458848,1.23262482173626,1.1931808274407,1.22276382316237,1650441.37041992,0.0,1.0
1994-01-12,30.75,30.75,30.25,30.25,27000,1.21290282458848,1.21290282458848,1.1931808274407,1.1931808274407,684514.85409121,0.0,1.0
1994-01-13,30.75,30.75,30.25,30.75,52200,1.21290282458848,1.21290282458848,1.1931808274407,1.21290282458848,1323395.38457634,0.0,1.0
1994-01-14,30.25,30.75,30.25,30.5,57800,1.1931808274407,1.21290282458848,1.1931808274407,1.20304182601459,1465368.83579526,0.0,1.0
1994-01-17,30.62,31.0,30.25,30.25,70600,1.20777510533006,1.22276382316237,1.1931808274407,1.1931808274407,1789879.58143849,0.0,1.0
1994-01-18,31.0,31.0,30.25,31.0,155500,1.22276382316237,1.22276382316237,1.1931808274407,1.22276382316237,3942298.5115253,0.0,1.0
1994-01-19,32.0,32.0,30.5,31.0,166000,1.26220781745793,1.26220781745793,1.20304182601459,1.22276382316237,4208498.73256077,0.0,1.0
1994-01-20,33.25,33.25,31.75,32.0,143400,1.31151281032738,1.31151281032738,1.25234681888404,1.26220781745793,3635534.44728443,0.0,1.0
1994-01-21,33.0,33.5,33.0,33.0,47500,1.30165181175349,1.32137380890127,1.30165181175349,1.30165181175349,1204239.09516046,0.0,1.0
1994-01-24,32.75,33.5,32.75,33.0,251600,1.2917908131796,1.32137380890127,1.2917908131796,1.30165181175349,6378664.34404995,0.0,1.0
1994-01-25,32.25,32.75,31.5,32.5,149700,1.27206881603182,1.2917908131796,1.24248582031015,1.28192981460571,3795254.57990571,0.0,1.0
1994-01-26,33.0,33.5,32.0,32.0,87200,1.30165181175349,1.32137380890127,1.26220781745793,1.26220781745793,2210729.45469458,0.0,1.0
1994-01-27,32.75,33.5,32.25,33.0,163400,1.2917908131796,1.32137380890127,1.27206881603182,1.30165181175349,4142582.48735199,0.0,1.0
1994-01-28,32.25,32.75,32.25,32.25,40500,1.27206881603182,1.2917908131796,1.27206881603182,1.27206881603182,1026772.28113682,0.0,1.0
1994-01-31,31.75,32.75,31.5,32.75,170200,1.25234681888404,1.2917908131796,1.24248582031015,1.2917908131796,4314978.82097496,0.0,1.0
1994-02-01,31.5,32.0,31.25,32.0,86600,1.24248582031015,1.26220781745793,1.23262482173626,1.26220781745793,2195518.01349255,0.0,1.0
1994-02-02,31.75,31.75,31.25,31.75,73100,1.25234681888404,1.25234681888404,1.23262482173626,1.25234681888404,1853260.58644694,0.0,1.0
1994-02-03,30.5,31.75,30.5,31.25,181400,1.20304182601459,1.25234681888404,1.20304182601459,1.23262482173626,4598925.7234128,0.0,1.0
1994-02-04,30.0,31.0,29.5,31.0,241800,1.18331982886681,1.22276382316237,1.16359783171903,1.22276382316237,6130210.80441684,0.0,1.0
1994-02-07,28.0,29.5,27.0,29.0,240900,1.10443184027569,1.16359783171903,1.06498784598013,1.14387583457125,6107393.64261379,0.0,1.0
1994-02-08,27.25,27.75,26.25,27.0,706000,1.07484884455402,1.0945708417018,1.03540485025846,1.06498784598013,17898795.814385,0.0,1.0
1994-02-09,29.5,29.5,27.25,27.5,319000,1.16359783171903,1.16359783171903,1.07484884455402,1.08470984312791,8087416.23907763,0.0,1.0
1994-02-10,29.0,29.75,28.5,29.5,170100,1.14387583457125,1.17345883029292,1.12415383742347,1.16359783171903,4312443.58077462,0.0,1.0
1994-02-11,29.0,29.0,28.5,28.75,68800,1.14387583457125,1.14387583457125,1.12415383742347,1.13401483599736,1744245.25783242,0.0,1.0
1994-02-14,28.5,29.25,28.5,29.0,52000,1.12415383742347,1.15373683314514,1.12415383742347,1.14387583457125,1318324.90417566,0.0,1.0
1994-02-15,29.0,29.0,28.5,28.5,35900,1.14387583457125,1.14387583457125,1.12415383742347,1.12415383742347,910151.231921275,0.0,1.0
1994-02-16,28.5,28.75,28.0,28.75,94700,1.12415383742347,1.13401483599736,1.10443184027569,1.13401483599736,2400872.46971991,0.0,1.0
1994-02-17,28.5,28.5,28.0,28.0,75100,1.12415383742347,1.12415383742347,1.10443184027569,1.10443184027569,1903965.3904537,0.0,1.0
1994-02-18,28.0,28.5,27.75,28.0,43900,1.10443184027569,1.12415383742347,1.0945708417018,1.10443184027569,1112970.4479483,0.0,1.0
1994-02-22,26.75,28.5,26.75,28.5,73900,1.05512684740624,1.12415383742347,1.05512684740624,1.12415383742347,1873542.50804964,0.0,1.0
1994-02-23,25.62,27.25,25.5,27.25,407400,1.01055513385225,1.07484884455402,1.00582185453679,1.07484884455402,10328568.5761763,0.0,1.0
1994-02-24,25.75,26.0,25.0,25.75,334700,1.01568285311068,1.02554385168457,0.986099857389007,1.01568285311068,8485448.95053065,0.0,1.0
1994-02-25,25.5,26.0,25.0,25.25,59300,1.00582185453679,1.02554385168457,0.986099857389007,0.995960855962897,1503397.43880032,0.0,1.0
1994-02-28,25.5,26.25,24.75,26.0,114500,1.00582185453679,1.03540485025846,0.976238858815117,1.02554385168457,2902850.02938679,0.0,1.0
1994-03-01,25.12,25.5,25.0,25.0,152900,0.990833136704474,1.00582185453679,0.986099857389007,0.986099857389007,3876382.26631653,0.0,1.0
1994-03-02,24.25,25.0,23.0,24.75,516300,0.956516861667337,0.986099857389007,0.907211868797886,0.976238858815117,13089445.1543442,0.0,1.0
1994-03-03,24.5,25.25,24.0,24.25,517900,0.966377860241227,0.995960855962897,0.946655863093447,0.956516861667337,13130008.9975496,0.0,1.0
1994-03-04,24.25,25.0,24.0,24.75,97100,0.956516861667337,0.986099857389007,0.946655863093447,0.976238858815117,2461718.23452802,0.0,1.0
1994-03-07,24.5,24.75,24.0,24.75,103000,0.966377860241227,0.976238858815117,0.946655863093447,0.976238858815117,2611297.40634795,0.0,1.0
1994-03-08,24.0,24.75,23.88,24.75,134800,0.946655863093447,0.976238858815117,0.941922583777979,0.976238858815117,3417503.79005538,0.0,1.0
1994-03-09,24.0,24.25,24.0,24.25,142200,0.946655863093447,0.956516861667337,0.946655863093447,0.956516861667337,3605111.56488038,0.0,1.0
1994-03-10,23.5,24.25,23.0,24.25,221400,0.926933865945667,0.956516861667337,0.907211868797886,0.956516861667337,5613021.80354793,0.0,1.0
1994-03-11,22.38,23.5,22.0,23.5,944200,0.882756592334639,0.926933865945667,0.867767874502326,0.926933865945667,23937737.9715897,0.0,1.0
1994-03-14,23.5,23.75,22.25,22.5,455100,0.926933865945667,0.936794864519557,0.877628873076216,0.887489871650106,11537878.1517374,0.0,1.0
1994-03-15,25.25,26.0,23.25,23.75,702600,0.995960855962897,1.02554385168457,0.917072867371776,0.936794864519557,17812597.6475735,0.0,1.0
1994-03-16,26.25,26.25,25.0,25.25,206000,1.03540485025846,1.03540485025846,0.986099857389007,0.995960855962897,5222594.81269589,0.0,1.0
1994-03-17,27.5,28.0,25.75,26.25,438000,1.08470984312791,1.10443184027569,1.01568285311068,1.03540485025846,11104352.0774796,0.0,1.0
1994-03-18,27.5,28.0,27.0,28.0,151200,1.08470984312791,1.10443184027569,1.06498784598013,1.10443184027569,3833283.18291077,0.0,1.0
1994-03-21,26.75,27.5,26.5,27.0,114500,1.05512684740624,1.08470984312791,1.04526584883235,1.06498784598013,2902850.02938679,0.0,1.0
1994-03-22,27.0,27.25,26.5,27.0,51900,1.06498784598013,1.07484884455402,1.04526584883235,1.06498784598013,1315789.66397532,0.0,1.0
1994-03-23,26.12,27.75,25.75,27.25,406300,1.03027713100003,1.0945708417018,1.01568285311068,1.07484884455402,10300680.9339726,0.0,1.0
1994-03-24,24.5,26.0,23.25,26.0,512900,0.966377860241227,1.02554385168457,0.917072867371776,1.02554385168457,13003246.9875327,0.0,1.0
1994-03-25,24.0,25.5,24.0,24.5,149300,0.946655863093447,1.00582185453679,0.946655863093447,0.966377860241227,3785113.61910436,0.0,1.0
1994-03-28,24.75,25.5,24.0,24.75,307300,0.976238858815117,1.00582185453679,0.946655863093447,0.976238858815117,7790793.13563811,0.0,1.0
1994-03-29,24.0,25.25,24.0,24.5,151000,0.946655863093447,0.995960855962897,0.946655863093447,0.966377860241227,3828212.7025101,0.0,1.0
1994-03-30,23.75,24.5,23.5,23.5,242600,0.936794864519557,0.966377860241227,0.926933865945667,0.926933865945667,6150492.72601954,0.0,1.0
1994-03-31,22.75,23.75,21.5,23.5,342500,0.897350870223996,0.936794864519557,0.848045877354546,0.926933865945667,8683197.68615703,0.0,1.0
1994-04-04,22.75,23.25,21.0,21.5,232200,0.897350870223996,0.917072867371776,0.828323880206766,0.848045877354546,5886827.74518442,0.0,1.0
1994-04-05,23.75,24.25,23.0,23.75,200600,0.936794864519557,0.956516861667337,0.907211868797886,0.936794864519557,5085691.84187766,0.0,1.0
1994-04-06,24.25,24.5,23.25,23.75,128800,0.956516861667337,0.966377860241227,0.917072867371776,0.936794864519557,3265389.37803511,0.0,1.0
1994-04-07,25.12,25.5,24.5,25.0,218600,0.990833136704474,1.00582185453679,0.966377860241227,0.986099857389007,5542035.07793847,0.0,1.0
1994-04-08,24.75,25.25,24.25,24.75,47100,0.976238858815117,0.995960855962897,0.956516861667337,0.976238858815117,1194098.13435911,0.0,1.0
1994-04-11,24.25,25.25,23.75,24.5,173000,0.956516861667337,0.995960855962897,0.936794864519557,0.966377860241227,4385965.54658442,0.0,1.0
1994-04-12,24.5,24.75,23.75,24.75,50300,0.966377860241227,0.976238858815117,0.936794864519557,0.976238858815117,1275225.82076992,0.0,1.0
1994-04-13,24.25,24.75,24.0,24.5,177500,0.956516861667337,0.976238858815117,0.946655863093447,0.966377860241227,4500051.35559963,0.0,1.0
1994-04-14,26.0,26.0,24.75,25.25,264500,1.02554385168457,1.02554385168457,0.976238858815117,0.995960855962897,6705710.32989351,0.0,1.0
1994-04-15,26.5,27.5,26.25,26.75,454700,1.04526584883235,1.08470984312791,1.03540485025846,1.05512684740624,11527737.190936,0.0,1.0
1994-04-18,26.25,27.25,24.75,27.25,200500,1.03540485025846,1.07484884455402,0.976238858815117,1.07484884455402,5083156.60167731,0.0,1.0
1994-04-19,26.0,26.75,25.0,26.0,244600,1.02554385168457,1.05512684740624,0.986099857389007,1.02554385168457,6201197.53002629,0.0,1.0
1994-04-20,24.0,26.25,23.38,26.0,185600,0.946655863093447,1.03540485025846,0.922200586630199,1.02554385168457,4705405.81182699,0.0,1.0
1994-04-21,23.0,24.0,23.0,24.0,54900,0.907211868797886,0.946655863093447,0.907211868797886,0.946655863093447,1391846.86998546,0.0,1.0
1994-04-22,24.5,25.0,23.5,23.75,148800,0.966377860241227,0.986099857389007,0.926933865945667,0.936794864519557,3772437.41810267,0.0,1.0
1994-04-25,26.0,26.0,24.5,24.5,123400,1.02554385168457,1.02554385168457,0.966377860241227,0.966377860241227,3128486.40721686,0.0,1.0
1994-04-26,27.25,28.0,25.75,26.25,328200,1.07484884455402,1.10443184027569,1.01568285311068,1.03540485025846,8320658.3375087,0.0,1.0
1994-04-28,29.38,29.5,28.0,28.5,507700,1.15886455240356,1.16359783171903,1.10443184027569,1.12415383742347,12871414.4971151,0.0,1.0
1994-04-29,29.12,29.5,28.25,29.0,135100,1.14860911388672,1.16359783171903,1.11429283884958,1.14387583457125,3425109.51065638,0.0,1.0
1994-05-02,29.25,29.75,27.75,28.5,194900,1.15373683314514,1.17345883029292,1.0945708417018,1.12415383742347,4941183.1504584,0.0,1.0
1994-05-03,28.75,29.5,27.75,29.5,96000,1.13401483599736,1.16359783171903,1.0945708417018,1.16359783171903,2433830.5923243,0.0,1.0
1994-05-04,28.25,29.0,27.75,28.5,34900,1.11429283884958,1.14387583457125,1.0945708417018,1.12415383742347,884798.829917897,0.0,1.0
1994-05-05,28.75,28.75,27.75,28.25,50700,1.13401483599736,1.13401483599736,1.0945708417018,1.11429283884958,1285366.78157127,0.0,1.0
1994-05-06,28.5,29.0,27.0,28.25,198800,1.12415383742347,1.14387583457125,1.06498784598013,1.11429283884958,5040057.51827157,0.0,1.0
1994-05-09,27.5,28.75,27.0,28.75,103800,1.08470984312791,1.13401483599736,1.06498784598013,1.13401483599736,2631579.32795065,0.0,1.0
1994-05-10,26.5,28.0,26.0,27.75,82600,1.04526584883235,1.10443184027569,1.02554385168457,1.0945708417018,2094108.40547903,0.0,1.0
1994-05-11,27.0,27.12,26.0,26.5,135400,1.06498784598013,1.06972112529559,1.02554385168457,1.04526584883235,3432715.2312574,0.0,1.0
1994-05-12,26.5,27.25,26.5,26.75,283900,1.04526584883235,1.07484884455402,1.04526584883235,1.05512684740624,7197546.92875905,0.0,1.0
1994-05-13,25.0,27.25,25.0,27.25,170100,0.986099857389007,1.07484884455402,0.986099857389007,1.07484884455402,4312443.58077463,0.0,1.0
1994-05-16,23.75,25.25,23.75,25.0,204100,0.936794864519557,0.995960855962897,0.936794864519557,0.986099857389007,5174425.24888949,0.0,1.0
1994-05-17,24.5,24.75,23.75,23.75,129500,0.966377860241227,0.976238858815117,0.936794864519557,0.936794864519557,3283136.05943747,0.0,1.0
1994-05-18,27.0,27.25,24.5,25.0,188400,1.06498784598013,1.07484884455402,0.966377860241227,0.986099857389007,4776392.53743644,0.0,1.0
1994-05-19,26.5,27.25,26.5,26.75,73900,1.04526584883235,1.07484884455402,1.04526584883235,1.05512684740624,1873542.50804964,0.0,1.0
1994-05-20,27.0,27.0,26.5,26.75,44600,1.06498784598013,1.06498784598013,1.04526584883235,1.05512684740624,1130717.12935066,0.0,1.0
1994-05-23,26.62,27.0,26.25,27.0,85000,1.04999912814781,1.06498784598013,1.03540485025846,1.06498784598013,2154954.17028716,0.0,1.0
1994-05-24,26.75,27.0,26.25,27.0,115900,1.05512684740624,1.06498784598013,1.03540485025846,1.06498784598013,2938343.39219152,0.0,1.0
1994-05-25,26.0,26.75,26.0,26.75,110800,1.02554385168457,1.05512684740624,1.02554385168457,1.05512684740624,2809046.1419743,0.0,1.0
1994-05-26,26.0,26.75,26.0,26.75,135900,1.02554385168457,1.05512684740624,1.02554385168457,1.05512684740624,3445391.43225909,0.0,1.0
1994-05-27,26.75,26.75,26.0,26.0,159900,1.05512684740624,1.05512684740624,1.02554385168457,1.02554385168457,4053849.08034016,0.0,1.0
1994-05-31,26.5,26.75,26.25,26.38,71800,1.04526584883235,1.05512684740624,1.03540485025846,1.04053256951688,1820302.46384255,0.0,1.0
1994-06-01,27.0,27.0,26.5,27.0,65500,1.06498784598013,1.06498784598013,1.04526584883235,1.06498784598013,1660582.33122127,0.0,1.0
1994-06-02,26.75,27.0,26.75,27.0,42000,1.05512684740624,1.06498784598013,1.05512684740624,1.06498784598013,1064800.88414188,0.0,1.0
1994-06-03,27.25,27.5,26.75,26.75,49400,1.07484884455402,1.08470984312791,1.05512684740624,1.05512684740624,1252408.65896688,0.0,1.0
1994-06-06,26.5,27.0,26.5,27.0,16400,1.04526584883235,1.06498784598013,1.04526584883235,1.06498784598013,415779.392855401,0.0,1.0
1994-06-07,25.75,26.75,25.25,26.0,62300,1.01568285311068,1.05512684740624,0.995960855962897,1.02554385168457,1579454.64481046,0.0,1.0
1994-06-08,25.75,25.75,25.0,25.75,30600,1.01568285311068,1.01568285311068,0.986099857389007,1.01568285311068,775783.50130337,0.0,1.0
1994-06-09,25.25,25.75,24.75,25.25,47000,0.995960855962897,1.01568285311068,0.976238858815117,0.995960855962897,1191562.89415877,0.0,1.0
1994-06-10,24.75,25.5,24.75,25.0,14600,0.976238858815117,1.00582185453679,0.976238858815117,0.986099857389007,370145.069249321,0.0,1.0
1994-06-13,24.5,25.5,24.5,24.75,44200,0.966377860241227,1.00582185453679,0.966377860241227,0.976238858815117,1120576.16854932,0.0,1.0
1994-06-14,24.75,25.0,24.12,24.75,42800,0.976238858815117,0.986099857389007,0.951389142408914,0.976238858815117,1085082.80574459,0.0,1.0
1994-06-15,26.5,26.62,24.62,25.0,255400,1.04526584883235,1.04999912814781,0.971111139556694,0.986099857389007,6475003.47166277,0.0,1.0
1994-06-16,26.0,26.75,26.0,26.5,81200,1.02554385168457,1.05512684740624,1.02554385168457,1.04526584883235,2058615.0426743,0.0,1.0
1994-06-17,25.75,26.5,25.5,26.0,63900,1.01568285311068,1.04526584883235,1.00582185453679,1.02554385168457,1620018.48801586,0.0,1.0
1994-06-20,24.5,25.75,24.5,25.25,41500,0.966377860241227,1.01568285311068,0.966377860241227,0.995960855962897,1052124.68314019,0.0,1.0
1994-06-21,23.88,24.5,23.5,24.5,96800,0.941922583777979,0.966377860241227,0.926933865945667,0.966377860241227,2454112.51392701,0.0,1.0
1994-06-22,24.38,24.75,23.5,24.25,86800,0.961644580925759,0.976238858815117,0.926933865945667,0.956516861667337,2200588.49389323,0.0,1.0
1994-06-23,24.25,24.75,24.25,24.25,43400,0.956516861667337,0.976238858815117,0.956516861667337,0.956516861667337,1100294.24694661,0.0,1.0
1994-06-24,24.5,25.0,24.0,24.25,68700,0.966377860241227,0.986099857389007,0.946655863093447,0.956516861667337,1741710.01763208,0.0,1.0
1994-06-27,25.25,25.25,24.5,25.0,13700,0.995960855962897,0.995960855962897,0.966377860241227,0.986099857389007,347327.907446281,0.0,1.0
1994-06-28,24.75,25.25,24.75,24.75,90600,0.976238858815117,0.995960855962897,0.976238858815117,0.976238858815117,2296927.62150606,0.0,1.0
1994-06-29,25.5,25.5,25.25,25.25,43600,1.00582185453679,1.00582185453679,0.995960855962897,0.995960855962897,1105364.72734729,0.0,1.0
1994-06-30,25.5,26.0,25.25,25.25,84600,1.00582185453679,1.02554385168457,0.995960855962897,0.995960855962897,2144813.20948579,0.0,1.0
1994-07-01,25.75,25.75,25.0,25.5,77600,1.01568285311068,1.01568285311068,0.986099857389007,1.00582185453679,1967346.39546214,0.0,1.0
1994-07-05,25.25,25.75,25.25,25.25,13200,0.995960855962897,1.01568285311068,0.995960855962897,0.995960855962897,334651.706444592,0.0,1.0
1994-07-06,25.0,25.75,24.75,25.25,137500,0.986099857389007,1.01568285311068,0.976238858815117,0.995960855962897,3485955.2754645,0.0,1.0
1994-07-07,23.5,25.25,23.25,25.0,150500,0.926933865945667,0.995960855962897,0.917072867371776,0.986099857389007,3815536.50150841,0.0,1.0
1994-07-08,23.88,25.0,23.0,23.5,142200,0.941922583777979,0.986099857389007,0.907211868797886,0.926933865945667,3605111.56488038,0.0,1.0
1994-07-11,22.75,24.25,22.75,24.25,68600,0.897350870223996,0.956516861667337,0.897350870223996,0.956516861667337,1739174.77743174,0.0,1.0
1994-07-12,24.75,24.88,22.75,23.5,156600,0.976238858815117,0.98136657807354,0.897350870223996,0.926933865945667,3970186.15372902,0.0,1.0
1994-07-13,25.5,25.75,24.75,25.25,90100,1.00582185453679,1.01568285311068,0.976238858815117,0.995960855962897,2284251.42050437,0.0,1.0
1994-07-14,23.75,26.0,23.5,25.75,272300,0.936794864519557,1.02554385168457,0.926933865945667,1.01568285311068,6903459.06551988,0.0,1.0
1994-07-15,24.0,24.25,23.25,24.25,74500,0.946655863093447,0.956516861667337,0.917072867371776,0.956516861667337,1888753.94925167,0.0,1.0
1994-07-18,23.75,24.5,23.5,23.5,97400,0.936794864519557,0.966377860241227,0.926933865945667,0.926933865945667,2469323.95512903,0.0,1.0
1994-07-19,22.62,24.25,22.5,24.25,185300,0.892223150965573,0.956516861667337,0.887489871650106,0.956516861667337,4697800.09122598,0.0,1.0
1994-07-20,22.0,22.75,21.75,22.75,290200,0.867767874502326,0.897350870223996,0.857906875928436,0.897350870223996,7357267.06138035,0.0,1.0
1994-07-21,22.25,22.25,21.75,22.0,104900,0.877628873076216,0.877628873076216,0.857906875928436,0.867767874502326,2659466.97015437,0.0,1.0
1994-07-22,22.5,22.5,22.0,22.25,82100,0.887489871650106,0.887489871650106,0.867767874502326,0.877628873076216,2081432.20447735,0.0,1.0
1994-07-25,22.0,22.25,21.75,22.25,102800,0.867767874502326,0.877628873076216,0.857906875928436,0.877628873076216,2606226.92594728,0.0,1.0
1994-07-26,22.0,22.25,21.5,21.75,94100,0.867767874502326,0.877628873076216,0.848045877354546,0.857906875928436,2385661.02851789,0.0,1.0
1994-07-27,21.75,22.25,21.75,22.25,42300,0.857906875928436,0.877628873076216,0.857906875928436,0.877628873076216,1072406.6047429,0.0,1.0
1994-07-28,21.0,22.25,20.5,22.25,280900,0.828323880206766,0.877628873076216,0.808601883058986,0.877628873076216,7121489.72274893,0.0,1.0
1994-07-29,20.25,21.0,20.25,21.0,105400,0.798740884485096,0.828323880206766,0.798740884485096,0.828323880206766,2672143.17115606,0.0,1.0
1994-08-01,19.75,20.5,18.0,20.25,463600,0.779018887337315,0.808601883058986,0.709991897320085,0.798740884485096,11753373.5687661,0.0,1.0
1994-08-02,22.38,22.5,20.5,21.25,784200,0.882756592334639,0.887489871650106,0.808601883058986,0.838184878780656,19881353.6510492,0.0,1.0
1994-08-03,22.25,23.5,21.75,23.25,176200,0.877628873076216,0.926933865945667,0.857906875928436,0.917072867371776,4467093.23299524,0.0,1.0
1994-08-04,21.25,22.0,20.25,22.0,533500,0.838184878780656,0.867767874502326,0.798740884485096,0.867767874502326,13525506.4688023,0.0,1.0
1994-08-05,20.5,21.25,20.25,20.75,118300,0.808601883058986,0.838184878780656,0.798740884485096,0.818462881632876,2999189.15699964,0.0,1.0
1994-08-08,19.25,20.75,19.25,20.75,143300,0.759296890189535,0.818462881632876,0.759296890189535,0.818462881632876,3632999.2070841,0.0,1.0
1994-08-09,18.25,20.0,18.0,20.0,305600,0.719852895893975,0.788879885911206,0.709991897320085,0.788879885911206,7747694.05223237,0.0,1.0
1994-08-10,19.5,19.5,18.25,18.25,192200,0.769157888763425,0.769157888763425,0.719852895893975,0.719852895893975,4872731.66504929,0.0,1.0
1994-08-11,19.25,20.25,19.25,19.5,186400,0.759296890189535,0.798740884485096,0.759296890189535,0.769157888763425,4725687.7334297,0.0,1.0
1994-08-12,20.0,20.25,19.75,20.25,158500,0.788879885911206,0.798740884485096,0.779018887337315,0.798740884485096,4018355.71753544,0.0,1.0
1994-08-15,19.25,20.25,19.25,20.25,74100,0.759296890189535,0.798740884485096,0.759296890189535,0.798740884485096,1878612.98845032,0.0,1.0
1994-08-16,19.75,20.25,19.0,19.75,119900,0.779018887337315,0.798740884485096,0.749435891615645,0.779018887337315,3039753.00020505,0.0,1.0
1994-08-17,20.25,20.75,19.75,20.25,123200,0.798740884485096,0.818462881632876,0.779018887337315,0.798740884485096,3123415.92681619,0.0,1.0
1994-08-18,20.38,20.75,20.25,20.75,57200,0.803868603743518,0.818462881632876,0.798740884485096,0.818462881632876,1450157.39459323,0.0,1.0
1994-08-19,20.5,20.75,20.0,20.25,28200,0.808601883058986,0.818462881632876,0.788879885911206,0.798740884485096,714937.736495264,0.0,1.0
1994-08-22,20.5,20.5,20.0,20.0,29900,0.808601883058986,0.808601883058986,0.788879885911206,0.788879885911206,758036.819901007,0.0,1.0
1994-08-23,21.75,21.75,20.0,20.0,95200,0.857906875928436,0.857906875928436,0.788879885911206,0.788879885911206,2413548.6707216,0.0,1.0
1994-08-24,21.0,21.75,20.75,21.25,93800,0.828323880206766,0.857906875928436,0.818462881632876,0.838184878780656,2378055.30791687,0.0,1.0
1994-08-25,20.0,21.25,19.88,21.25,101600,0.788879885911206,0.838184878780656,0.784146606595738,0.838184878780656,2575804.04354322,0.0,1.0
1994-08-26,22.0,22.25,19.75,20.0,280000,0.867767874502326,0.877628873076216,0.779018887337315,0.788879885911206,7098672.56094589,0.0,1.0
1994-08-29,22.5,22.5,21.75,21.75,75200,0.887489871650106,0.887489871650106,0.857906875928436,0.857906875928436,1906500.63065404,0.0,1.0
1994-08-30,22.12,22.25,21.75,22.25,119000,0.872501153817793,0.877628873076216,0.857906875928436,0.877628873076216,3016935.838402,0.0,1.0
1994-08-31,22.0,22.25,21.75,21.75,73400,0.867767874502326,0.877628873076216,0.857906875928436,0.857906875928436,1860866.30704796,0.0,1.0
1994-09-01,22.5,22.5,21.5,22.25,42500,0.887489871650106,0.887489871650106,0.848045877354546,0.877628873076216,1077477.08514357,0.0,1.0
1994-09-02,22.75,23.25,22.25,22.75,109100,0.897350870223996,0.917072867371776,0.877628873076216,0.897350870223996,2765947.05856856,0.0,1.0
1994-09-06,23.0,23.0,22.25,22.5,68800,0.907211868797886,0.907211868797886,0.877628873076216,0.887489871650106,1744245.25783242,0.0,1.0
1994-09-07,24.75,25.75,23.0,23.25,424000,0.976238858815117,1.01568285311068,0.907211868797886,0.917072867371776,10749418.4494323,0.0,1.0
1994-09-08,24.5,25.25,24.5,25.25,147900,0.966377860241227,0.995960855962897,0.966377860241227,0.995960855962897,3749620.25629963,0.0,1.0
1994-09-09,24.75,24.75,23.5,23.75,156300,0.976238858815117,0.976238858815117,0.926933865945667,0.936794864519557,3962580.43312801,0.0,1.0
1994-09-12,24.25,24.75,24.0,24.75,51700,0.956516861667337,0.976238858815117,0.946655863093447,0.976238858815117,1310719.18357465,0.0,1.0
1994-09-13,24.0,24.75,23.75,24.25,54100,0.946655863093447,0.976238858815117,0.936794864519557,0.956516861667337,1371564.94838276,0.0,1.0
1994-09-14,23.75,24.25,23.75,23.75,37400,0.936794864519557,0.956516861667337,0.936794864519557,0.936794864519557,948179.834926344,0.0,1.0
1994-09-15,23.75,24.5,23.75,24.25,43700,0.936794864519557,0.966377860241227,0.936794864519557,0.956516861667337,1107899.96754763,0.0,1.0
1994-09-16,24.12,24.5,23.75,24.5,53300,0.951389142408914,0.966377860241227,0.936794864519557,0.966377860241227,1351283.02678006,0.0,1.0
1994-09-19,23.75,24.5,23.75,23.75,36700,0.936794864519557,0.966377860241227,0.936794864519557,0.936794864519557,930433.153523979,0.0,1.0
1994-09-20,23.5,24.0,23.25,23.75,69500,0.926933865945667,0.946655863093447,0.917072867371776,0.936794864519557,1761991.93923478,0.0,1.0
1994-09-21,22.25,23.75,22.25,23.25,165900,0.877628873076216,0.936794864519557,0.877628873076216,0.917072867371776,4205963.49236044,0.0,1.0
1994-09-22,21.12,22.75,20.5,22.25,233300,0.833057159522233,0.897350870223996,0.808601883058986,0.877628873076216,5914715.38738813,0.0,1.0
1994-09-23,21.0,21.5,21.0,21.0,462700,0.828323880206766,0.848045877354546,0.828323880206766,0.828323880206766,11730556.4069631,0.0,1.0
1994-09-26,21.25,21.5,21.0,21.0,88800,0.838184878780656,0.848045877354546,0.828323880206766,0.828323880206766,2251293.29789998,0.0,1.0
1994-09-27,21.25,21.5,21.0,21.25,69000,0.838184878780656,0.848045877354546,0.828323880206766,0.838184878780656,1749315.73823309,0.0,1.0
1994-09-28,22.12,22.75,21.5,21.5,327600,0.872501153817793,0.897350870223996,0.848045877354546,0.848045877354546,8305446.8963067,0.0,1.0
1994-09-29,22.75,23.0,22.0,22.25,27500,0.897350870223996,0.907211868797886,0.867767874502326,0.877628873076216,697191.0550929,0.0,1.0
1994-09-30,23.75,23.75,22.25,22.75,163100,0.936794864519557,0.936794864519557,0.877628873076216,0.897350870223996,4134976.76675098,0.0,1.0
1994-10-03,23.0,23.75,23.0,23.25,75200,0.907211868797886,0.936794864519557,0.907211868797886,0.917072867371776,1906500.63065404,0.0,1.0
1994-10-04,22.0,23.5,22.0,22.75,204300,0.867767874502326,0.926933865945667,0.867767874502326,0.897350870223996,5179495.72929016,0.0,1.0
1994-10-05,21.62,22.25,21.5,22.0,152900,0.852779156670013,0.877628873076216,0.848045877354546,0.867767874502326,3876382.26631653,0.0,1.0
1994-10-06,21.5,22.25,21.25,21.5,347800,0.848045877354546,0.877628873076216,0.838184878780656,0.848045877354546,8817565.41677493,0.0,1.0
1994-10-07,21.75,21.75,21.0,21.75,149300,0.857906875928436,0.857906875928436,0.828323880206766,0.857906875928436,3785113.61910436,0.0,1.0
1994-10-10,21.75,21.75,21.25,21.25,85700,0.857906875928436,0.857906875928436,0.838184878780656,0.838184878780656,2172700.85168951,0.0,1.0
1994-10-11,22.75,22.75,21.5,21.5,345700,0.897350870223996,0.897350870223996,0.848045877354546,0.848045877354546,8764325.37256784,0.0,1.0
1994-10-12,23.25,23.75,22.75,22.75,258300,0.917072867371776,0.936794864519557,0.897350870223996,0.897350870223996,6548525.43747259,0.0,1.0
1994-10-13,23.5,24.25,23.25,23.75,291700,0.926933865945667,0.956516861667337,0.917072867371776,0.936794864519557,7395295.66438541,0.0,1.0
1994-10-14,22.5,23.75,21.75,23.5,206800,0.887489871650106,0.936794864519557,0.857906875928436,0.926933865945667,5242876.73429861,0.0,1.0
1994-10-17,22.5,22.75,22.0,22.25,120500,0.887489871650106,0.897350870223996,0.867767874502326,0.877628873076216,3054964.44140707,0.0,1.0
1994-10-18,22.0,22.5,21.5,22.5,115300,0.867767874502326,0.887489871650106,0.848045877354546,0.887489871650106,2923131.95098951,0.0,1.0
1994-10-19,23.0,23.5,21.25,22.0,169800,0.907211868797886,0.926933865945667,0.838184878780656,0.867767874502326,4304837.86017362,0.0,1.0
1994-10-20,22.75,23.25,22.5,22.75,83200,0.897350870223996,0.917072867371776,0.887489871650106,0.897350870223996,2109319.84668107,0.0,1.0
1994-10-21,22.75,23.0,22.25,22.25,93300,0.897350870223996,0.907211868797886,0.877628873076216,0.877628873076216,2365379.10691519,0.0,1.0
1994-10-24,23.0,23.0,22.5,23.0,23900,0.907211868797886,0.907211868797886,0.887489871650106,0.907211868797886,605922.407880739,0.0,1.0
1994-10-25,22.62,22.75,22.25,22.75,64500,0.892223150965573,0.897350870223996,0.877628873076216,0.897350870223996,1635229.92921789,0.0,1.0
1994-10-26,23.5,24.0,22.5,22.75,193700,0.926933865945667,0.946655863093447,0.887489871650106,0.897350870223996,4910760.26805435,0.0,1.0
1994-10-27,24.38,24.75,23.25,23.75,157400,0.961644580925759,0.976238858815117,0.917072867371776,0.936794864519557,3990468.07533173,0.0,1.0
1994-10-28,24.5,24.5,23.75,24.0,185800,0.966377860241227,0.966377860241227,0.936794864519557,0.946655863093447,4710476.29222766,0.0,1.0
1994-10-31,24.0,24.5,24.0,24.0,76500,0.946655863093447,0.966377860241227,0.946655863093447,0.946655863093447,1939458.75325843,0.0,1.0
1994-11-01,24.25,24.25,23.5,23.75,33300,0.956516861667337,0.956516861667337,0.926933865945667,0.936794864519557,844234.986712493,0.0,1.0
1994-11-02,24.38,25.25,24.0,24.25,247400,0.961644580925759,0.995960855962897,0.946655863093447,0.956516861667337,6272184.25563577,0.0,1.0
1994-11-03,23.75,25.0,23.75,24.25,216400,0.936794864519557,0.986099857389007,0.936794864519557,0.956516861667337,5486259.79353104,0.0,1.0
1994-11-04,23.88,24.25,23.75,24.25,15600,0.941922583777979,0.956516861667337,0.936794864519557,0.956516861667337,395497.4712527,0.0,1.0
1994-11-07,24.0,24.25,23.25,23.75,63600,0.946655863093447,0.956516861667337,0.917072867371776,0.936794864519557,1612412.76741485,0.0,1.0
1994-11-08,23.75,24.0,23.25,23.75,194200,0.936794864519557,0.946655863093447,0.917072867371776,0.936794864519557,4923436.46905604,0.0,1.0
1994-11-09,23.5,24.25,23.25,24.25,91300,0.926933865945667,0.956516861667337,0.917072867371776,0.956516861667337,2314674.30290843,0.0,1.0
1994-11-10,23.5,23.5,22.75,23.25,24100,0.926933865945667,0.926933865945667,0.897350870223996,0.917072867371776,610992.888281414,0.0,1.0
1994-11-11,23.5,23.5,22.75,23.5,45700,0.926933865945667,0.926933865945667,0.897350870223996,0.926933865945667,1158604.77155438,0.0,1.0
1994-11-14,22.75,23.5,22.75,23.0,68100,0.897350870223996,0.926933865945667,0.897350870223996,0.907211868797886,1726498.57643005,0.0,1.0
1994-11-15,22.5,23.25,22.25,22.75,47200,0.887489871650106,0.917072867371776,0.877628873076216,0.897350870223996,1196633.37455945,0.0,1.0
1994-11-16,22.62,23.0,22.25,22.75,64500,0.892223150965573,0.907211868797886,0.877628873076216,0.897350870223996,1635229.92921789,0.0,1.0
1994-11-17,22.5,23.0,22.5,23.0,11200,0.887489871650106,0.907211868797886,0.887489871650106,0.907211868797886,283946.902437836,0.0,1.0
1994-11-18,23.0,23.0,22.25,22.5,38800,0.907211868797886,0.907211868797886,0.877628873076216,0.887489871650106,983673.197731074,0.0,1.0
1994-11-21,23.0,23.0,22.5,23.0,52800,0.907211868797886,0.907211868797886,0.887489871650106,0.907211868797886,1338606.82577837,0.0,1.0
1994-11-22,22.5,23.0,22.25,23.0,30000,0.887489871650106,0.907211868797886,0.877628873076216,0.907211868797886,760572.060101346,0.0,1.0
1994-11-23,21.5,22.25,20.75,21.5,81900,0.848045877354546,0.877628873076216,0.818462881632876,0.848045877354546,2076361.72407667,0.0,1.0
1994-11-25,21.75,21.75,21.0,21.5,15500,0.857906875928436,0.857906875928436,0.828323880206766,0.848045877354546,392962.231052362,0.0,1.0
1994-11-28,20.25,21.75,20.25,21.75,239200,0.798740884485096,0.857906875928436,0.798740884485096,0.857906875928436,6064294.55920806,0.0,1.0
1994-11-29,20.75,20.75,20.0,20.5,249600,0.818462881632876,0.818462881632876,0.788879885911206,0.808601883058986,6327959.54004319,0.0,1.0
1994-11-30,21.62,21.75,20.25,20.25,115500,0.852779156670013,0.857906875928436,0.798740884485096,0.798740884485096,2928202.43139018,0.0,1.0
1994-12-01,21.25,21.75,21.25,21.75,32000,0.838184878780656,0.857906875928436,0.838184878780656,0.857906875928436,811276.864108102,0.0,1.0
1994-12-02,22.0,22.0,21.5,21.75,45500,0.867767874502326,0.867767874502326,0.848045877354546,0.857906875928436,1153534.29115371,0.0,1.0
1994-12-05,22.62,23.25,22.25,22.5,244900,0.892223150965573,0.917072867371776,0.877628873076216,0.887489871650106,6208803.25062732,0.0,1.0
1994-12-06,23.0,23.0,22.25,22.75,94800,0.907211868797886,0.907211868797886,0.877628873076216,0.897350870223996,2403407.70992025,0.0,1.0
1994-12-07,22.75,23.25,22.5,23.0,151600,0.897350870223996,0.917072867371776,0.887489871650106,0.907211868797886,3843424.14371213,0.0,1.0
1994-12-08,21.62,23.25,21.5,23.25,90000,0.852779156670013,0.917072867371776,0.848045877354546,0.917072867371776,2281716.18030404,0.0,1.0
1994-12-09,20.12,22.0,19.75,22.0,291600,0.793613165226673,0.867767874502326,0.779018887337315,0.867767874502326,7392760.42418508,0.0,1.0
1994-12-12,20.5,20.75,19.75,20.5,368200,0.808601883058986,0.818462881632876,0.779018887337315,0.808601883058986,9334754.41764384,0.0,1.0
1994-12-13,21.25,21.25,20.75,21.0,95700,0.838184878780656,0.838184878780656,0.818462881632876,0.828323880206766,2426224.87172329,0.0,1.0
1994-12-14,21.5,21.75,20.75,21.25,172900,0.848045877354546,0.857906875928436,0.818462881632876,0.838184878780656,4383430.30638409,0.0,1.0
1994-12-15,21.75,21.75,21.25,21.75,55000,0.857906875928436,0.857906875928436,0.838184878780656,0.857906875928436,1394382.1101858,0.0,1.0
1994-12-16,21.62,22.25,21.5,21.75,87700,0.852779156670013,0.877628873076216,0.848045877354546,0.857906875928436,2223405.65569627,0.0,1.0
1994-12-19,22.0,22.25,21.5,21.75,158300,0.867767874502326,0.877628873076216,0.848045877354546,0.857906875928436,4013285.23713477,0.0,1.0
1994-12-20,22.25,22.75,21.75,22.75,82200,0.877628873076216,0.897350870223996,0.857906875928436,0.897350870223996,2083967.44467769,0.0,1.0
1994-12-21,22.5,22.5,21.75,22.25,66600,0.887489871650106,0.887489871650106,0.857906875928436,0.877628873076216,1688469.97342499,0.0,1.0
1994-12-22,22.75,22.75,22.0,22.5,106000,0.897350870223996,0.897350870223996,0.867767874502326,0.887489871650106,2687354.61235809,0.0,1.0
1994-12-23,22.5,23.0,22.25,22.75,109300,0.887489871650106,0.907211868797886,0.877628873076216,0.897350870223996,2771017.53896924,0.0,1.0
1994-12-27,23.38,23.75,22.75,23.25,147400,0.922200586630199,0.936794864519557,0.897350870223996,0.917072867371776,3736944.05529795,0.0,1.0
1994-12-28,23.75,23.75,23.0,23.75,126600,0.936794864519557,0.936794864519557,0.907211868797886,0.936794864519557,3209614.09362768,0.0,1.0
1994-12-29,23.75,24.0,23.5,23.75,114700,0.936794864519557,0.946655863093447,0.926933865945667,0.936794864519557,2907920.50978748,0.0,1.0
1994-12-30,24.25,24.25,23.75,23.75,87100,0.956516861667337,0.956516861667337,0.936794864519557,0.936794864519557,2208194.21449424,0.0,1.0
1995-01-03,23.0,24.5,22.75,24.5,149700,0.907211868797886,0.966377860241227,0.897350870223996,0.966377860241227,3795254.57990572,0.0,1.0
1995-01-04,23.12,23.25,22.75,23.25,62000,0.911945148113354,0.917072867371776,0.897350870223996,0.917072867371776,1571848.92420945,0.0,1.0
1995-01-05,23.0,23.25,22.25,23.25,51300,0.907211868797886,0.917072867371776,0.877628873076216,0.917072867371776,1300578.2227733,0.0,1.0
1995-01-06,23.0,23.25,22.75,23.0,89800,0.907211868797886,0.917072867371776,0.897350870223996,0.907211868797886,2276645.69990336,0.0,1.0
1995-01-09,23.25,23.56,22.75,23.25,61100,0.917072867371776,0.9293005056034,0.897350870223996,0.917072867371776,1549031.76240641,0.0,1.0
1995-01-10,23.75,23.75,23.25,23.75,51000,0.936794864519557,0.936794864519557,0.917072867371776,0.936794864519557,1292972.50217229,0.0,1.0
1995-01-11,23.75,23.75,23.25,23.75,135700,0.936794864519557,0.936794864519557,0.917072867371776,0.936794864519557,3440320.95185842,0.0,1.0
1995-01-12,24.0,24.0,23.5,23.75,169300,0.946655863093447,0.946655863093447,0.926933865945667,0.936794864519557,4292161.65917192,0.0,1.0
1995-01-13,24.5,24.5,23.5,24.0,201000,0.966377860241227,0.966377860241227,0.926933865945667,0.946655863093447,5095832.80267901,0.0,1.0
1995-01-16,26.25,26.25,24.0,24.5,318000,1.03540485025846,1.03540485025846,0.946655863093447,0.966377860241227,8062063.83707424,0.0,1.0
1995-01-17,26.7,27.0,25.75,25.75,361500,1.05315464769146,1.06498784598013,1.01568285311068,1.01568285311068,9164893.32422121,0.0,1.0
1995-01-18,27.0,27.5,26.75,26.75,302400,1.06498784598013,1.08470984312791,1.05512684740624,1.05512684740624,7666566.36582154,0.0,1.0
1995-01-19,27.06,27.25,26.0,26.5,274000,1.06735448563786,1.07484884455402,1.02554385168457,1.04526584883235,6946558.14892563,0.0,1.0
1995-01-20,26.0,26.75,25.0,26.75,259100,1.02554385168457,1.05512684740624,0.986099857389007,1.05512684740624,6568807.35907527,0.0,1.0
1995-01-23,25.5,25.75,24.75,25.75,103000,1.00582185453679,1.01568285311068,0.976238858815117,1.01568285311068,2611297.40634794,0.0,1.0
1995-01-24,25.25,25.5,23.75,25.25,177000,0.995960855962897,1.00582185453679,0.936794864519557,0.995960855962897,4487375.15459794,0.0,1.0
1995-01-25,25.88,26.0,25.0,25.0,228400,1.0208105723691,1.02554385168457,0.986099857389007,0.986099857389007,5790488.61757158,0.0,1.0
1995-01-26,22.75,26.25,22.75,26.25,438600,0.897350870223996,1.03540485025846,0.897350870223996,1.03540485025846,11119563.5186817,0.0,1.0
1995-01-27,23.0,23.25,22.25,22.86,179400,0.907211868797886,0.917072867371776,0.877628873076216,0.901689709596508,4548220.91940605,0.0,1.0
1995-01-30,22.5,23.0,22.0,23.0,145000,0.887489871650106,0.907211868797886,0.867767874502326,0.907211868797886,3676098.29048984,0.0,1.0
1995-01-31,22.25,22.5,21.75,22.5,151000,0.877628873076216,0.887489871650106,0.857906875928436,0.887489871650106,3828212.70251011,0.0,1.0
1995-02-01,22.25,22.5,21.75,22.25,21700,0.877628873076216,0.887489871650106,0.857906875928436,0.877628873076216,550147.123473307,0.0,1.0
1995-02-02,22.25,22.5,21.75,22.0,154400,0.877628873076216,0.887489871650106,0.857906875928436,0.867767874502326,3914410.86932159,0.0,1.0
1995-02-03,22.5,22.5,21.75,22.5,63800,0.887489871650106,0.887489871650106,0.857906875928436,0.887489871650106,1617483.24781553,0.0,1.0
1995-02-06,22.75,23.25,22.0,22.0,117500,0.897350870223996,0.917072867371776,0.867767874502326,0.867767874502326,2978907.23539694,0.0,1.0
1995-02-07,23.25,23.5,22.75,22.75,135000,0.917072867371776,0.926933865945667,0.897350870223996,0.897350870223996,3422574.27045606,0.0,1.0
1995-02-08,23.12,24.0,23.0,23.25,383400,0.911945148113354,0.946655863093447,0.907211868797886,0.917072867371776,9720110.92809519,0.0,1.0
1995-02-09,23.0,23.5,23.0,23.5,68500,0.907211868797886,0.926933865945667,0.907211868797886,0.926933865945667,1736639.53723141,0.0,1.0
1995-02-10,24.5,24.5,23.25,23.31,96300,0.966377860241227,0.966377860241227,0.917072867371776,0.91943950702951,2441436.31292532,0.0,1.0
1995-02-13,23.75,24.5,23.75,24.5,75800,0.936794864519557,0.966377860241227,0.936794864519557,0.966377860241227,1921712.07185607,0.0,1.0
1995-02-14,23.0,24.75,23.0,23.75,68500,0.907211868797886,0.976238858815117,0.907211868797886,0.936794864519557,1736639.53723141,0.0,1.0
1995-02-15,23.5,23.75,23.0,23.5,73600,0.926933865945667,0.936794864519557,0.907211868797886,0.926933865945667,1865936.78744863,0.0,1.0
1995-02-16,23.0,23.75,23.0,23.75,27500,0.907211868797886,0.936794864519557,0.907211868797886,0.936794864519557,697191.0550929,0.0,1.0
1995-02-17,22.75,23.5,22.5,23.0,67900,0.897350870223996,0.926933865945667,0.887489871650106,0.907211868797886,1721428.09602938,0.0,1.0
1995-02-21,23.25,23.25,22.5,23.25,84600,0.917072867371776,0.917072867371776,0.887489871650106,0.917072867371776,2144813.2094858,0.0,1.0
1995-02-22,22.75,23.25,22.5,23.25,89800,0.897350870223996,0.917072867371776,0.887489871650106,0.917072867371776,2276645.69990336,0.0,1.0
1995-02-23,24.0,24.0,22.5,22.5,83600,0.946655863093447,0.946655863093447,0.887489871650106,0.887489871650106,2119460.80748242,0.0,1.0
1995-02-24,23.5,24.0,23.5,23.5,40200,0.926933865945667,0.946655863093447,0.926933865945667,0.926933865945667,1019166.5605358,0.0,1.0
1995-02-27,22.25,23.75,21.5,23.75,178100,0.877628873076216,0.936794864519557,0.848045877354546,0.936794864519557,4515262.79680166,0.0,1.0
1995-02-28,22.5,22.5,21.75,22.25,145400,0.887489871650106,0.887489871650106,0.857906875928436,0.877628873076216,3686239.25129119,0.0,1.0
1995-03-01,23.25,23.38,22.0,22.5,67500,0.917072867371776,0.922200586630199,0.867767874502326,0.887489871650106,1711287.13522803,0.0,1.0
1995-03-02,23.0,23.5,22.75,23.5,51100,0.907211868797886,0.926933865945667,0.897350870223996,0.926933865945667,1295507.74237263,0.0,1.0
1995-03-03,23.25,23.5,22.75,23.0,14600,0.917072867371776,0.926933865945667,0.897350870223996,0.907211868797886,370145.069249322,0.0,1.0
1995-03-06,22.5,23.25,22.5,22.75,35100,0.887489871650106,0.917072867371776,0.887489871650106,0.897350870223996,889869.310318575,0.0,1.0
1995-03-07,21.88,23.0,21.75,22.25,72900,0.863034595186859,0.907211868797886,0.857906875928436,0.877628873076216,1848190.10604627,0.0,1.0
1995-03-08,22.25,22.75,21.75,21.75,93100,0.877628873076216,0.897350870223996,0.857906875928436,0.857906875928436,2360308.62651451,0.0,1.0
1995-03-09,22.5,22.75,22.25,22.75,107400,0.887489871650106,0.897350870223996,0.877628873076216,0.897350870223996,2722847.97516282,0.0,1.0
1995-03-10,22.38,22.75,22.25,22.75,153100,0.882756592334639,0.897350870223996,0.877628873076216,0.897350870223996,3881452.7467172,0.0,1.0
1995-03-13,22.5,22.5,22.0,22.5,101700,0.887489871650106,0.887489871650106,0.867767874502326,0.887489871650106,2578339.28374356,0.0,1.0
1995-03-14,21.75,22.25,21.75,22.0,63400,0.857906875928436,0.877628873076216,0.857906875928436,0.867767874502326,1607342.28701418,0.0,1.0
1995-03-15,22.0,22.25,21.75,22.0,65100,0.867767874502326,0.877628873076216,0.857906875928436,0.867767874502326,1650441.37041992,0.0,1.0
1995-03-16,22.0,22.25,22.0,22.25,66500,0.867767874502326,0.877628873076216,0.867767874502326,0.877628873076216,1685934.73322465,0.0,1.0
1995-03-17,22.0,22.25,21.75,22.12,162800,0.867767874502326,0.877628873076216,0.857906875928436,0.872501153817793,4127371.04614997,0.0,1.0
1995-03-20,22.25,22.75,22.0,22.0,86400,0.877628873076216,0.897350870223996,0.867767874502326,0.867767874502326,2190447.53309188,0.0,1.0
1995-03-21,22.25,22.75,21.75,22.0,57100,0.877628873076216,0.897350870223996,0.857906875928436,0.867767874502326,1447622.15439289,0.0,1.0
1995-03-22,21.25,22.25,21.25,22.25,140400,0.838184878780656,0.877628873076216,0.838184878780656,0.877628873076216,3559477.2412743,0.0,1.0
1995-03-23,21.5,21.5,20.5,21.5,267200,0.848045877354546,0.848045877354546,0.808601883058986,0.848045877354546,6774161.81530265,0.0,1.0
1995-03-24,20.75,21.5,20.75,21.5,183500,0.818462881632876,0.848045877354546,0.818462881632876,0.848045877354546,4652165.7676199,0.0,1.0
1995-03-27,20.62,21.25,20.25,21.0,334600,0.813335162374453,0.838184878780656,0.798740884485096,0.828323880206766,8482913.71033034,0.0,1.0
1995-03-28,20.75,20.75,20.0,20.25,159900,0.818462881632876,0.818462881632876,0.788879885911206,0.798740884485096,4053849.08034017,0.0,1.0
1995-03-29,21.0,22.0,21.0,21.5,261100,0.828323880206766,0.867767874502326,0.828323880206766,0.848045877354546,6619512.16308204,0.0,1.0
1995-03-30,21.0,21.75,21.0,21.75,61700,0.828323880206766,0.857906875928436,0.828323880206766,0.857906875928436,1564243.20360843,0.0,1.0
1995-03-31,21.0,21.5,20.5,21.0,131800,0.828323880206766,0.848045877354546,0.808601883058986,0.828323880206766,3341446.58404524,0.0,1.0
1995-04-03,20.75,21.25,20.25,21.25,180000,0.818462881632876,0.838184878780656,0.798740884485096,0.838184878780656,4563432.36060807,0.0,1.0
1995-04-04,19.81,20.75,19.5,20.75,203200,0.781385526995049,0.818462881632876,0.769157888763425,0.818462881632876,5151608.08708645,0.0,1.0
1995-04-05,20.06,20.25,19.75,19.75,93700,0.791246525568939,0.798740884485096,0.779018887337315,0.779018887337315,2375520.06771654,0.0,1.0
1995-04-06,20.06,20.25,19.75,19.75,97600,0.791246525568939,0.798740884485096,0.779018887337315,0.779018887337315,2474394.43552971,0.0,1.0
1995-04-07,20.0,20.25,19.75,19.75,52500,0.788879885911206,0.798740884485096,0.779018887337315,0.779018887337315,1331001.10517735,0.0,1.0
1995-04-10,19.5,20.25,19.0,20.25,147100,0.769157888763425,0.798740884485096,0.749435891615645,0.798740884485096,3729338.33469693,0.0,1.0
1995-04-11,19.25,19.75,18.75,19.75,121100,0.759296890189535,0.779018887337315,0.739574893041755,0.779018887337315,3070175.8826091,0.0,1.0
1995-04-12,18.75,19.75,18.75,19.5,135900,0.739574893041755,0.779018887337315,0.739574893041755,0.769157888763425,3445391.4322591,0.0,1.0
1995-04-13,18.38,20.0,18.0,19.5,416200,0.724980615152398,0.788879885911206,0.709991897320085,0.769157888763425,10551669.713806,0.0,1.0
1995-04-17,18.25,19.0,17.75,18.75,228100,0.719852895893975,0.749435891615645,0.700130898746195,0.739574893041755,5782882.89697056,0.0,1.0
1995-04-18,17.62,18.25,17.25,18.25,278000,0.695003179487772,0.719852895893975,0.680408901598415,0.719852895893975,7047967.75693914,0.0,1.0
1995-04-19,17.75,18.5,17.25,18.0,506200,0.700130898746195,0.729713894467865,0.680408901598415,0.709991897320085,12833385.89411,0.0,1.0
1995-04-20,17.75,17.75,17.25,17.75,115300,0.700130898746195,0.700130898746195,0.680408901598415,0.700130898746195,2923131.9509895,0.0,1.0
1995-04-21,17.75,17.75,17.5,17.75,168900,0.700130898746195,0.700130898746195,0.690269900172305,0.700130898746195,4282020.69837057,0.0,1.0
1995-04-24,18.0,18.0,17.5,17.75,149500,0.709991897320085,0.709991897320085,0.690269900172305,0.700130898746195,3790184.09950504,0.0,1.0
1995-04-25,18.0,18.0,17.5,17.5,162900,0.709991897320085,0.709991897320085,0.690269900172305,0.690269900172305,4129906.28635031,0.0,1.0
1995-04-26,18.0,18.0,17.5,18.0,106800,0.709991897320085,0.709991897320085,0.690269900172305,0.709991897320085,2707636.53396079,0.0,1.0
1995-04-27,18.75,19.0,17.5,17.75,204900,0.739574893041755,0.749435891615645,0.690269900172305,0.700130898746195,5194707.17049219,0.0,1.0
1995-04-28,19.25,19.5,18.75,19.25,231800,0.759296890189535,0.769157888763425,0.739574893041755,0.759296890189535,5876686.78438307,0.0,1.0
1995-05-01,19.25,19.5,19.0,19.0,81100,0.759296890189535,0.769157888763425,0.749435891615645,0.749435891615645,2056079.80247397,0.0,1.0
1995-05-02,19.0,19.5,18.75,19.25,78100,0.749435891615645,0.769157888763425,0.739574893041755,0.759296890189535,1980022.59646384,0.0,1.0
1995-05-03,19.0,19.5,18.75,19.5,124700,0.749435891615645,0.769157888763425,0.739574893041755,0.769157888763425,3161444.52982126,0.0,1.0
1995-05-04,19.0,19.0,18.5,19.0,63400,0.749435891615645,0.749435891615645,0.729713894467865,0.749435891615645,1607342.28701418,0.0,1.0
1995-05-05,18.25,19.0,18.0,18.5,131500,0.719852895893975,0.749435891615645,0.709991897320085,0.729713894467865,3333840.86344423,0.0,1.0
1995-05-08,18.5,18.75,18.25,18.25,73000,0.729713894467865,0.739574893041755,0.719852895893975,0.719852895893975,1850725.34624661,0.0,1.0
1995-05-09,18.75,18.75,18.25,18.25,134700,0.739574893041755,0.739574893041755,0.719852895893975,0.719852895893975,3414968.54985504,0.0,1.0
1995-05-10,19.75,19.75,18.25,18.75,205600,0.779018887337315,0.779018887337315,0.719852895893975,0.739574893041755,5212453.85189456,0.0,1.0
1995-05-11,19.5,20.25,19.38,19.75,410000,0.769157888763425,0.798740884485096,0.764424609447958,0.779018887337315,10394484.8213851,0.0,1.0
1995-05-12,19.88,20.0,19.5,19.75,139400,0.784146606595738,0.788879885911206,0.769157888763425,0.779018887337315,3534124.83927092,0.0,1.0
1995-05-15,19.75,20.25,19.62,20.0,158400,0.779018887337315,0.798740884485096,0.773891168078893,0.788879885911206,4015820.47733511,0.0,1.0
1995-05-16,20.0,20.25,19.62,20.25,209400,0.788879885911206,0.798740884485096,0.773891168078893,0.798740884485096,5308792.97950739,0.0,1.0
1995-05-17,20.5,20.5,19.62,20.0,180600,0.808601883058986,0.808601883058986,0.773891168078893,0.788879885911206,4578643.8018101,0.0,1.0
1995-05-18,20.0,20.5,19.5,20.0,89100,0.788879885911206,0.808601883058986,0.769157888763425,0.788879885911206,2258899.01850099,0.0,1.0
1995-05-19,19.0,19.75,18.5,19.5,148700,0.749435891615645,0.779018887337315,0.729713894467865,0.769157888763425,3769902.17790234,0.0,1.0
1995-05-22,18.75,19.0,18.5,19.0,61500,0.739574893041755,0.749435891615645,0.729713894467865,0.749435891615645,1559172.72320776,0.0,1.0
1995-05-23,19.25,19.5,18.5,18.5,55800,0.759296890189535,0.769157888763425,0.729713894467865,0.729713894467865,1414664.0317885,0.0,1.0
1995-05-24,18.62,19.5,18.5,19.5,61800,0.734447173783332,0.769157888763425,0.729713894467865,0.769157888763425,1566778.44380877,0.0,1.0
1995-05-25,18.62,19.0,18.25,19.0,75700,0.734447173783332,0.749435891615645,0.719852895893975,0.749435891615645,1919176.83165573,0.0,1.0
1995-05-26,18.25,19.0,18.25,18.25,14000,0.719852895893975,0.749435891615645,0.719852895893975,0.719852895893975,354933.628047295,0.0,1.0
1995-05-30,19.0,19.0,18.25,18.25,40400,0.749435891615645,0.749435891615645,0.719852895893975,0.719852895893975,1024237.04093648,0.0,1.0
1995-05-31,18.25,19.0,18.0,18.25,53100,0.719852895893975,0.749435891615645,0.709991897320085,0.719852895893975,1346212.54637938,0.0,1.0
1995-06-01,18.0,18.5,17.5,18.0,190400,0.709991897320085,0.729713894467865,0.690269900172305,0.709991897320085,4827097.34144321,0.0,1.0
1995-06-02,18.0,18.0,17.5,17.88,161900,0.709991897320085,0.709991897320085,0.690269900172305,0.705258618004618,4104553.88434693,0.0,1.0
1995-06-05,17.5,18.0,17.5,17.5,159200,0.690269900172305,0.709991897320085,0.690269900172305,0.690269900172305,4036102.39893781,0.0,1.0
1995-06-06,18.0,18.0,17.25,18.0,483500,0.709991897320085,0.709991897320085,0.680408901598415,0.709991897320085,12257886.3686334,0.0,1.0
1995-06-07,18.5,18.75,18.0,18.0,250100,0.729713894467865,0.739574893041755,0.709991897320085,0.709991897320085,6340635.74104488,0.0,1.0
1995-06-08,19.25,19.5,18.75,19.0,243500,0.759296890189535,0.769157888763425,0.739574893041755,0.749435891615645,6173309.88782259,0.0,1.0
1995-06-09,19.0,19.25,18.5,18.75,160700,0.749435891615645,0.759296890189535,0.729713894467865,0.739574893041755,4074131.00194288,0.0,1.0
1995-06-12,18.75,19.25,18.75,19.25,44700,0.739574893041755,0.759296890189535,0.739574893041755,0.759296890189535,1133252.36955101,0.0,1.0
1995-06-13,19.0,19.25,18.75,18.75,187700,0.749435891615645,0.759296890189535,0.739574893041755,0.739574893041755,4758645.85603409,0.0,1.0
1995-06-14,19.25,19.25,18.75,19.0,21500,0.759296890189535,0.759296890189535,0.739574893041755,0.749435891615645,545076.643072631,0.0,1.0
1995-06-15,18.25,18.5,15.75,16.0,796800,0.719852895893975,0.729713894467865,0.621242910155074,0.631103908728964,20200793.9162917,0.0,1.0
1995-06-16,19.0,19.0,18.0,18.0,190700,0.749435891615645,0.749435891615645,0.709991897320085,0.709991897320085,4834703.06204422,0.0,1.0
1995-06-19,19.25,19.5,18.5,19.0,236200,0.759296890189535,0.769157888763425,0.729713894467865,0.749435891615645,5988237.35319793,0.0,1.0
1995-06-20,18.88,19.5,18.75,19.0,144100,0.744702612300178,0.769157888763425,0.739574893041755,0.749435891615645,3653281.1286868,0.0,1.0
1995-06-21,18.5,19.25,18.5,18.75,238800,0.729713894467865,0.759296890189535,0.729713894467865,0.739574893041755,6054153.59840671,0.0,1.0
1995-06-22,19.0,19.0,18.5,19.0,39500,0.749435891615645,0.749435891615645,0.729713894467865,0.749435891615645,1001419.87913344,0.0,1.0
1995-06-23,18.88,19.0,18.5,18.5,193700,0.744702612300178,0.749435891615645,0.729713894467865,0.729713894467865,4910760.26805435,0.0,1.0
1995-06-26,18.75,19.0,18.5,18.5,112600,0.739574893041755,0.749435891615645,0.729713894467865,0.729713894467865,2854680.46558038,0.0,1.0
1995-06-27,19.0,19.0,18.75,19.0,41700,0.749435891615645,0.749435891615645,0.739574893041755,0.749435891615645,1057195.16354087,0.0,1.0
1995-06-28,19.5,20.25,18.75,18.75,356000,0.769157888763425,0.798740884485096,0.739574893041755,0.739574893041755,9025455.11320264,0.0,1.0
1995-06-29,19.25,19.75,19.25,19.75,91700,0.759296890189535,0.779018887337315,0.759296890189535,0.779018887337315,2324815.26370978,0.0,1.0
1995-06-30,19.75,20.19,19.25,19.25,87500,0.779018887337315,0.796374244827362,0.759296890189535,0.759296890189535,2218335.17529559,0.0,1.0
1995-07-03,20.12,20.12,19.75,20.12,177000,0.793613165226673,0.793613165226673,0.779018887337315,0.793613165226673,4487375.15459794,0.0,1.0
1995-07-05,19.88,20.25,19.5,20.12,193400,0.784146606595738,0.798740884485096,0.769157888763425,0.793613165226673,4903154.54745334,0.0,1.0
1995-07-06,19.88,20.0,19.5,19.88,68100,0.784146606595738,0.788879885911206,0.769157888763425,0.784146606595738,1726498.57643005,0.0,1.0
1995-07-07,20.75,20.88,19.5,19.62,290500,0.818462881632876,0.823590600891299,0.769157888763425,0.773891168078893,7364872.78198136,0.0,1.0
1995-07-10,21.5,21.88,20.75,21.25,266500,0.848045877354546,0.863034595186859,0.818462881632876,0.838184878780656,6756415.13390029,0.0,1.0
1995-07-11,22.38,23.25,21.25,21.25,792100,0.882756592334639,0.917072867371776,0.838184878780656,0.838184878780656,20081637.6268759,0.0,1.0
1995-07-12,21.5,23.5,21.0,22.75,299200,0.848045877354546,0.926933865945667,0.828323880206766,0.897350870223996,7585438.67941075,0.0,1.0
1995-07-13,21.75,22.25,21.25,21.75,118000,0.857906875928436,0.877628873076216,0.838184878780656,0.857906875928436,2991583.43639863,0.0,1.0
1995-07-14,22.0,22.25,21.5,22.0,113300,0.867767874502326,0.877628873076216,0.848045877354546,0.867767874502326,2872427.14698275,0.0,1.0
1995-07-17,21.5,22.25,21.5,22.25,50300,0.848045877354546,0.877628873076216,0.848045877354546,0.877628873076216,1275225.82076992,0.0,1.0
1995-07-18,21.5,22.25,21.0,21.5,168400,0.848045877354546,0.877628873076216,0.828323880206766,0.848045877354546,4269344.49736889,0.0,1.0
1995-07-19,21.25,21.5,20.75,21.25,89100,0.838184878780656,0.848045877354546,0.818462881632876,0.838184878780656,2258899.018501,0.0,1.0
1995-07-20,21.0,21.5,20.75,20.75,39800,0.828323880206766,0.848045877354546,0.818462881632876,0.818462881632876,1009025.59973445,0.0,1.0
1995-07-21,21.5,21.5,20.75,21.25,62100,0.848045877354546,0.848045877354546,0.818462881632876,0.838184878780656,1574384.16440979,0.0,1.0
1995-07-24,22.0,22.0,21.0,21.5,91900,0.867767874502326,0.867767874502326,0.828323880206766,0.848045877354546,2329885.74411046,0.0,1.0
1995-07-25,22.12,22.5,21.5,22.0,130800,0.872501153817793,0.887489871650106,0.848045877354546,0.867767874502326,3316094.18204187,0.0,1.0
1995-07-26,21.88,22.5,21.75,22.5,113600,0.863034595186859,0.887489871650106,0.857906875928436,0.887489871650106,2880032.86758376,0.0,1.0
1995-07-27,21.75,22.0,21.5,21.75,111700,0.857906875928436,0.867767874502326,0.848045877354546,0.857906875928436,2831863.30377734,0.0,1.0
1995-07-28,21.62,21.75,21.5,21.75,41400,0.852779156670013,0.857906875928436,0.848045877354546,0.857906875928436,1049589.44293986,0.0,1.0
1995-07-31,21.62,21.75,21.5,21.75,51100,0.852779156670013,0.857906875928436,0.848045877354546,0.857906875928436,1295507.74237263,0.0,1.0
1995-08-01,21.75,22.0,21.25,21.5,140300,0.857906875928436,0.867767874502326,0.838184878780656,0.848045877354546,3556942.00107396,0.0,1.0
1995-08-02,21.75,22.25,21.5,22.25,50500,0.857906875928436,0.877628873076216,0.848045877354546,0.877628873076216,1280296.3011706,0.0,1.0
1995-08-03,21.5,22.0,21.5,22.0,47300,0.848045877354546,0.867767874502326,0.848045877354546,0.867767874502326,1199168.61475979,0.0,1.0
1995-08-04,21.75,22.0,21.25,22.0,253100,0.857906875928436,0.867767874502326,0.838184878780656,0.867767874502326,6416692.94705502,0.0,1.0
1995-08-07,21.25,21.75,21.25,21.75,28700,0.838184878780656,0.857906875928436,0.838184878780656,0.857906875928436,727613.937496954,0.0,1.0
1995-08-08,22.25,22.25,21.25,21.25,285600,0.877628873076216,0.877628873076216,0.838184878780656,0.838184878780656,7240646.01216481,0.0,1.0
1995-08-09,22.62,22.75,22.0,22.0,303300,0.892223150965573,0.897350870223996,0.867767874502326,0.867767874502326,7689383.52762461,0.0,1.0
1995-08-10,23.0,23.0,22.62,22.62,234500,0.907211868797886,0.907211868797886,0.892223150965573,0.892223150965573,5945138.26979219,0.0,1.0
1995-08-11,23.12,23.25,22.75,23.0,239800,0.911945148113354,0.917072867371776,0.897350870223996,0.907211868797886,6079506.00041009,0.0,1.0
1995-08-14,23.0,23.25,22.75,23.25,216100,0.907211868797886,0.917072867371776,0.897350870223996,0.917072867371776,5478654.07293003,0.0,1.0
1995-08-15,23.5,23.5,22.75,22.75,186900,0.926933865945667,0.926933865945667,0.897350870223996,0.897350870223996,4738363.93443138,0.0,1.0
1995-08-16,24.0,24.25,23.25,23.75,201100,0.946655863093447,0.956516861667337,0.917072867371776,0.936794864519557,5098368.04287935,0.0,1.0
1995-08-17,24.5,24.75,24.0,24.0,128900,0.966377860241227,0.976238858815117,0.946655863093447,0.946655863093447,3267924.61823545,0.0,1.0
1995-08-18,24.25,24.75,24.25,24.75,70200,0.956516861667337,0.976238858815117,0.956516861667337,0.976238858815117,1779738.62063715,0.0,1.0
1995-08-21,24.38,24.75,24.0,24.75,135800,0.961644580925759,0.976238858815117,0.946655863093447,0.976238858815117,3442856.19205876,0.0,1.0
1995-08-22,24.75,24.75,24.0,24.5,141200,0.976238858815117,0.976238858815117,0.946655863093447,0.966377860241227,3579759.162877,0.0,1.0
1995-08-23,25.0,25.25,24.5,24.5,81700,0.986099857389007,0.995960855962897,0.966377860241227,0.966377860241227,2071291.243676,0.0,1.0
1995-08-24,24.5,25.25,24.5,25.25,28300,0.966377860241227,0.995960855962897,0.966377860241227,0.995960855962897,717472.976695602,0.0,1.0
1995-08-25,24.75,24.75,24.25,24.75,68000,0.976238858815117,0.976238858815117,0.956516861667337,0.976238858815117,1723963.33622972,0.0,1.0
1995-08-28,23.88,24.75,23.75,24.75,83100,0.941922583777979,0.976238858815117,0.936794864519557,0.976238858815117,2106784.60648073,0.0,1.0
1995-08-29,23.5,24.25,23.5,24.25,99400,0.926933865945667,0.956516861667337,0.926933865945667,0.956516861667337,2520028.75913579,0.0,1.0
1995-08-30,24.25,24.75,23.5,23.5,221800,0.956516861667337,0.976238858815117,0.926933865945667,0.926933865945667,5623162.76434928,0.0,1.0
1995-08-31,24.5,24.75,24.0,24.25,66400,0.966377860241227,0.976238858815117,0.946655863093447,0.956516861667337,1683399.49302431,0.0,1.0
1995-09-01,24.12,24.5,24.0,24.25,49800,0.951389142408914,0.966377860241227,0.946655863093447,0.956516861667337,1262549.61976823,0.0,1.0
1995-09-05,24.44,24.5,24.0,24.0,75700,0.964011220583493,0.966377860241227,0.946655863093447,0.946655863093447,1919176.83165573,0.0,1.0
1995-09-06,24.62,24.75,24.25,24.25,291100,0.971111139556694,0.976238858815117,0.956516861667337,0.956516861667337,7380084.22318339,0.0,1.0
1995-09-07,25.75,25.75,24.25,24.25,226000,1.01568285311068,1.01568285311068,0.956516861667337,0.956516861667337,5729642.85276345,0.0,1.0
1995-09-08,25.25,25.75,25.25,25.75,101000,0.995960855962897,1.01568285311068,0.995960855962897,1.01568285311068,2560592.6023412,0.0,1.0
1995-09-11,24.5,25.75,24.5,25.25,75700,0.966377860241227,1.01568285311068,0.966377860241227,0.995960855962897,1919176.83165573,0.0,1.0
1995-09-12,24.88,25.0,24.0,24.5,151400,0.98136657807354,0.986099857389007,0.946655863093447,0.966377860241227,3838353.66331146,0.0,1.0
1995-09-13,25.0,25.0,24.5,25.0,51800,0.986099857389007,0.986099857389007,0.966377860241227,0.986099857389007,1313254.42377499,0.0,1.0
1995-09-14,24.75,25.0,24.25,25.0,54300,0.976238858815117,0.986099857389007,0.956516861667337,0.986099857389007,1376635.42878344,0.0,1.0
1995-09-15,24.25,25.0,24.25,25.0,58300,0.956516861667337,0.986099857389007,0.956516861667337,0.986099857389007,1478045.03679695,0.0,1.0
1995-09-18,24.0,24.5,23.75,24.0,28000,0.946655863093447,0.966377860241227,0.936794864519557,0.946655863093447,709867.256094589,0.0,1.0
1995-09-19,24.25,24.25,23.75,23.75,26300,0.956516861667337,0.956516861667337,0.936794864519557,0.936794864519557,666768.172688846,0.0,1.0
1995-09-20,24.25,24.38,23.75,24.25,66400,0.956516861667337,0.961644580925759,0.936794864519557,0.956516861667337,1683399.49302431,0.0,1.0
1995-09-21,24.0,24.5,24.0,24.25,112400,0.946655863093447,0.966377860241227,0.946655863093447,0.956516861667337,2849609.98517971,0.0,1.0
1995-09-22,23.75,24.25,23.75,24.0,25600,0.936794864519557,0.956516861667337,0.936794864519557,0.946655863093447,649021.491286481,0.0,1.0
1995-09-25,24.0,24.0,23.5,23.75,46000,0.946655863093447,0.946655863093447,0.926933865945667,0.936794864519557,1166210.4921554,0.0,1.0
1995-09-26,23.25,24.0,23.0,24.0,50400,0.917072867371776,0.946655863093447,0.907211868797886,0.946655863093447,1277761.06097026,0.0,1.0
1995-09-27,23.25,23.5,23.25,23.5,143500,0.917072867371776,0.926933865945667,0.917072867371776,0.926933865945667,3638069.68748477,0.0,1.0
1995-09-28,23.5,24.25,23.25,23.5,107800,0.926933865945667,0.956516861667337,0.917072867371776,0.926933865945667,2732988.93596417,0.0,1.0
1995-09-29,24.0,24.25,23.5,23.5,99000,0.946655863093447,0.956516861667337,0.926933865945667,0.926933865945667,2509887.79833444,0.0,1.0
1995-10-02,23.75,24.25,23.38,23.75,90300,0.936794864519557,0.956516861667337,0.922200586630199,0.936794864519557,2289321.90090505,0.0,1.0
1995-10-03,23.75,24.0,23.5,23.5,126800,0.936794864519557,0.946655863093447,0.926933865945667,0.926933865945667,3214684.57402835,0.0,1.0
1995-10-04,23.5,24.0,23.5,23.5,90700,0.926933865945667,0.946655863093447,0.926933865945667,0.926933865945667,2299462.8617064,0.0,1.0
1995-10-05,23.0,23.5,23.0,23.5,60000,0.907211868797886,0.926933865945667,0.907211868797886,0.926933865945667,1521144.12020269,0.0,1.0
1995-10-06,23.25,23.5,23.0,23.0,33700,0.917072867371776,0.926933865945667,0.907211868797886,0.907211868797886,854375.947513845,0.0,1.0
1995-10-09,21.5,23.5,20.75,23.25,99700,0.848045877354546,0.926933865945667,0.818462881632876,0.917072867371776,2527634.4797368,0.0,1.0
1995-10-10,21.25,21.25,20.5,20.75,20800,0.838184878780656,0.838184878780656,0.808601883058986,0.818462881632876,527329.961670266,0.0,1.0
1995-10-11,22.62,23.0,21.0,21.0,113500,0.892223150965573,0.907211868797886,0.828323880206766,0.828323880206766,2877497.62738343,0.0,1.0
1995-10-12,23.75,24.0,23.25,23.75,124100,0.936794864519557,0.946655863093447,0.917072867371776,0.936794864519557,3146233.08861923,0.0,1.0
1995-10-13,23.25,24.0,23.0,24.0,81100,0.917072867371776,0.946655863093447,0.907211868797886,0.946655863093447,2056079.80247397,0.0,1.0
1995-10-16,23.2,23.75,23.0,23.0,18300,0.915100667656998,0.936794864519557,0.907211868797886,0.907211868797886,463948.956661821,0.0,1.0
1995-10-17,22.88,23.5,22.75,23.0,42300,0.902478589482419,0.926933865945667,0.897350870223996,0.907211868797886,1072406.6047429,0.0,1.0
1995-10-18,22.75,23.25,22.5,23.25,31300,0.897350870223996,0.917072867371776,0.887489871650106,0.917072867371776,793530.182705737,0.0,1.0
1995-10-19,22.0,23.0,22.0,22.5,108800,0.867767874502326,0.907211868797886,0.867767874502326,0.887489871650106,2758341.33796755,0.0,1.0
1995-10-20,22.25,22.25,21.75,22.25,21900,0.877628873076216,0.877628873076216,0.857906875928436,0.877628873076216,555217.603873982,0.0,1.0
1995-10-23,22.0,22.25,21.5,21.75,41600,0.867767874502326,0.877628873076216,0.848045877354546,0.857906875928436,1054659.92334053,0.0,1.0
1995-10-24,22.25,22.5,21.75,22.25,22000,0.877628873076216,0.887489871650106,0.857906875928436,0.877628873076216,557752.84407432,0.0,1.0
1995-10-25,22.5,22.5,21.75,21.75,19300,0.887489871650106,0.887489871650106,0.857906875928436,0.857906875928436,489301.358665199,0.0,1.0
1995-10-26,22.12,22.5,21.75,22.5,26700,0.872501153817793,0.887489871650106,0.857906875928436,0.887489871650106,676909.133490198,0.0,1.0
1995-10-27,22.19,22.5,21.75,21.75,64500,0.875262233418483,0.887489871650106,0.857906875928436,0.857906875928436,1635229.92921789,0.0,1.0
1995-10-30,22.5,22.5,21.75,21.75,149200,0.887489871650106,0.887489871650106,0.857906875928436,0.857906875928436,3782578.37890403,0.0,1.0
1995-10-31,22.25,22.75,22.0,22.0,48500,0.877628873076216,0.897350870223996,0.867767874502326,0.867767874502326,1229591.49716384,0.0,1.0
1995-11-01,22.5,22.75,22.25,22.75,27300,0.887489871650106,0.897350870223996,0.877628873076216,0.897350870223996,692120.574692225,0.0,1.0
1995-11-02,22.25,22.5,22.25,22.25,20100,0.877628873076216,0.887489871650106,0.877628873076216,0.877628873076216,509583.280267902,0.0,1.0
1995-11-03,22.75,22.75,22.25,22.5,42400,0.897350870223996,0.897350870223996,0.877628873076216,0.887489871650106,1074941.84494324,0.0,1.0
1995-11-06,22.5,23.0,22.5,22.5,58200,0.887489871650106,0.907211868797886,0.887489871650106,0.887489871650106,1475509.79659661,0.0,1.0
1995-11-07,22.69,23.0,22.5,22.5,39000,0.894984230566263,0.907211868797886,0.887489871650106,0.887489871650106,988743.678131749,0.0,1.0
1995-11-08,22.5,23.0,22.5,22.5,7000,0.887489871650106,0.907211868797886,0.887489871650106,0.887489871650106,177466.814023647,0.0,1.0
1995-11-09,22.75,23.0,22.5,22.5,27900,0.897350870223996,0.907211868797886,0.887489871650106,0.887489871650106,707332.015894252,0.0,1.0
1995-11-10,23.25,23.25,22.5,22.5,21700,0.917072867371776,0.917072867371776,0.887489871650106,0.887489871650106,550147.123473307,0.0,1.0
1995-11-13,22.88,23.25,22.75,23.25,11900,0.902478589482419,0.917072867371776,0.897350870223996,0.917072867371776,301693.5838402,0.0,1.0
1995-11-14,23.12,23.25,22.88,23.25,42400,0.911945148113354,0.917072867371776,0.902478589482419,0.917072867371776,1074941.84494323,0.0,1.0
1995-11-15,23.12,23.75,22.88,22.88,61500,0.911945148113354,0.936794864519557,0.902478589482419,0.902478589482419,1559172.72320776,0.0,1.0
1995-11-16,23.25,23.5,23.12,23.5,24200,0.917072867371776,0.926933865945667,0.911945148113354,0.926933865945667,613528.128481752,0.0,1.0
1995-11-17,23.12,23.5,23.12,23.12,41500,0.911945148113354,0.926933865945667,0.911945148113354,0.911945148113354,1052124.68314019,0.0,1.0
1995-11-20,23.0,23.75,23.0,23.0,17600,0.907211868797886,0.936794864519557,0.907211868797886,0.907211868797886,446202.275259456,0.0,1.0
1995-11-21,22.75,23.5,22.75,23.5,38100,0.897350870223996,0.926933865945667,0.897350870223996,0.926933865945667,965926.516328709,0.0,1.0
1995-11-22,22.0,22.75,22.0,22.5,39200,0.867767874502326,0.897350870223996,0.867767874502326,0.887489871650106,993814.158532425,0.0,1.0
1995-11-24,22.5,22.5,22.0,22.0,4800,0.887489871650106,0.887489871650106,0.867767874502326,0.867767874502326,121691.529616215,0.0,1.0
1995-11-27,21.75,22.12,21.38,22.0,39700,0.857906875928436,0.872501153817793,0.843312598039079,0.867767874502326,1006490.35953411,0.0,1.0
1995-11-28,21.75,22.12,21.5,21.75,50200,0.857906875928436,0.872501153817793,0.848045877354546,0.857906875928436,1272690.58056958,0.0,1.0
1995-11-29,21.75,22.0,21.75,21.75,37900,0.857906875928436,0.867767874502326,0.857906875928436,0.857906875928436,960856.035928033,0.0,1.0
1995-11-30,21.75,22.0,21.5,22.0,42000,0.857906875928436,0.867767874502326,0.848045877354546,0.867767874502326,1064800.88414188,0.0,1.0
1995-12-01,21.75,22.0,21.5,22.0,92000,0.857906875928436,0.867767874502326,0.848045877354546,0.867767874502326,2332420.98431079,0.0,1.0
1995-12-04,22.0,22.0,21.5,21.5,125800,0.867767874502326,0.867767874502326,0.848045877354546,0.848045877354546,3189332.17202498,0.0,1.0
1995-12-05,21.25,22.0,21.25,21.5,141700,0.838184878780656,0.867767874502326,0.838184878780656,0.848045877354546,3592435.36387869,0.0,1.0
1995-12-06,21.5,21.75,21.25,21.25,276800,0.848045877354546,0.857906875928436,0.838184878780656,0.838184878780656,7017544.87453508,0.0,1.0
1995-12-07,21.38,21.75,21.25,21.25,35600,0.843312598039079,0.857906875928436,0.838184878780656,0.838184878780656,902545.511320263,0.0,1.0
1995-12-08,21.75,21.75,21.25,21.25,17200,0.857906875928436,0.857906875928436,0.838184878780656,0.838184878780656,436061.314458105,0.0,1.0
1995-12-11,21.5,21.75,21.25,21.25,61100,0.848045877354546,0.857906875928436,0.838184878780656,0.838184878780656,1549031.76240641,0.0,1.0
1995-12-12,21.5,22.0,21.25,21.75,73000,0.848045877354546,0.867767874502326,0.838184878780656,0.857906875928436,1850725.34624661,0.0,1.0
1995-12-13,21.75,22.0,21.5,21.5,32000,0.857906875928436,0.867767874502326,0.848045877354546,0.848045877354546,811276.864108102,0.0,1.0
1995-12-14,22.25,22.25,21.75,21.75,116100,0.877628873076216,0.877628873076216,0.857906875928436,0.857906875928436,2943413.87259221,0.0,1.0
1995-12-15,23.25,23.25,22.0,22.0,131700,0.917072867371776,0.917072867371776,0.867767874502326,0.867767874502326,3338911.34384491,0.0,1.0
1995-12-18,24.0,24.0,22.75,22.75,113900,0.946655863093447,0.946655863093447,0.897350870223996,0.897350870223996,2887638.58818477,0.0,1.0
1995-12-19,24.25,25.0,23.5,24.0,281500,0.956516861667337,0.986099857389007,0.926933865945667,0.946655863093447,7136701.16395096,0.0,1.0
1995-12-20,23.88,24.75,23.75,24.25,105800,0.941922583777979,0.976238858815117,0.936794864519557,0.956516861667337,2682284.13195741,0.0,1.0
1995-12-21,23.25,23.88,23.25,23.75,29600,0.917072867371776,0.941922583777979,0.917072867371776,0.936794864519557,750431.099299995,0.0,1.0
1995-12-22,22.75,23.25,22.5,23.25,46100,0.897350870223996,0.917072867371776,0.887489871650106,0.917072867371776,1168745.73235573,0.0,1.0
1995-12-26,22.25,22.75,22.25,22.25,5300,0.877628873076216,0.897350870223996,0.877628873076216,0.877628873076216,134367.730617904,0.0,1.0
1995-12-27,21.5,22.38,21.0,22.25,90500,0.848045877354546,0.882756592334639,0.828323880206766,0.877628873076216,2294392.38130573,0.0,1.0
1995-12-28,21.5,21.5,21.0,21.0,12500,0.848045877354546,0.848045877354546,0.828323880206766,0.828323880206766,316905.025042227,0.0,1.0
1995-12-29,22.0,22.5,21.0,21.0,61500,0.867767874502326,0.887489871650106,0.828323880206766,0.828323880206766,1559172.72320776,0.0,1.0
1996-01-02,22.5,22.5,22.0,22.25,64000,0.887489871650106,0.887489871650106,0.867767874502326,0.877628873076216,1622553.7282162,0.0,1.0
1996-01-03,22.25,22.5,22.0,22.5,24800,0.877628873076216,0.887489871650106,0.867767874502326,0.887489871650106,628739.569683779,0.0,1.0
1996-01-04,22.0,22.5,22.0,22.0,17300,0.867767874502326,0.887489871650106,0.867767874502326,0.867767874502326,438596.554658443,0.0,1.0
1996-01-05,21.75,22.5,21.5,22.5,12900,0.857906875928436,0.887489871650106,0.848045877354546,0.887489871650106,327045.985843579,0.0,1.0
1996-01-08,21.0,21.75,21.0,21.5,17800,0.828323880206766,0.857906875928436,0.828323880206766,0.848045877354546,451272.755660132,0.0,1.0
1996-01-09,22.0,22.0,21.25,21.25,105400,0.867767874502326,0.867767874502326,0.838184878780656,0.838184878780656,2672143.17115606,0.0,1.0
1996-01-10,21.25,22.0,21.25,22.0,124600,0.838184878780656,0.867767874502326,0.838184878780656,0.867767874502326,3158909.28962092,0.0,1.0
1996-01-11,23.0,23.5,21.75,21.75,187400,0.907211868797886,0.926933865945667,0.857906875928436,0.857906875928436,4751040.13543307,0.0,1.0
1996-01-12,23.5,23.75,23.0,23.0,58800,0.926933865945667,0.936794864519557,0.907211868797886,0.907211868797886,1490721.23779864,0.0,1.0
1996-01-15,22.0,23.25,22.0,23.25,42200,0.867767874502326,0.917072867371776,0.867767874502326,0.917072867371776,1069871.36454256,0.0,1.0
1996-01-16,21.75,23.25,21.75,22.0,89800,0.857906875928436,0.917072867371776,0.857906875928436,0.867767874502326,2276645.69990336,0.0,1.0
1996-01-17,22.62,22.75,21.5,21.75,64800,0.892223150965573,0.897350870223996,0.848045877354546,0.857906875928436,1642835.64981891,0.0,1.0
1996-01-18,24.12,24.5,22.25,22.5,244200,0.951389142408914,0.966377860241227,0.877628873076216,0.887489871650106,6191056.56922495,0.0,1.0
1996-01-19,24.0,24.38,23.25,24.0,146400,0.946655863093447,0.961644580925759,0.917072867371776,0.946655863093447,3711591.65329456,0.0,1.0
1996-01-22,23.75,24.25,23.25,23.75,134800,0.936794864519557,0.956516861667337,0.917072867371776,0.936794864519557,3417503.79005538,0.0,1.0
1996-01-23,23.75,23.75,23.25,23.75,33400,0.936794864519557,0.936794864519557,0.917072867371776,0.936794864519557,846770.226912831,0.0,1.0
1996-01-24,23.5,23.75,23.25,23.75,44500,0.926933865945667,0.936794864519557,0.917072867371776,0.936794864519557,1128181.88915033,0.0,1.0
1996-01-25,24.0,24.38,23.38,23.38,167800,0.946655863093447,0.961644580925759,0.922200586630199,0.922200586630199,4254133.05616686,0.0,1.0
1996-01-26,24.0,24.5,24.0,24.0,45900,0.946655863093447,0.966377860241227,0.946655863093447,0.946655863093447,1163675.25195506,0.0,1.0
1996-01-29,24.0,24.5,24.0,24.0,156000,0.946655863093447,0.966377860241227,0.946655863093447,0.946655863093447,3954974.712527,0.0,1.0
1996-01-30,24.25,24.5,24.0,24.5,106700,0.956516861667337,0.966377860241227,0.946655863093447,0.966377860241227,2705101.29376045,0.0,1.0
1996-01-31,24.12,24.5,24.0,24.5,80700,0.951389142408914,0.966377860241227,0.946655863093447,0.966377860241227,2045938.84167262,0.0,1.0
1996-02-01,24.75,24.75,24.12,24.12,76900,0.976238858815117,0.976238858815117,0.951389142408914,0.951389142408914,1949599.71405978,0.0,1.0
1996-02-02,24.38,24.75,24.25,24.25,69500,0.961644580925759,0.976238858815117,0.956516861667337,0.956516861667337,1761991.93923478,0.0,1.0
1996-02-05,24.5,24.75,24.38,24.75,35800,0.966377860241227,0.976238858815117,0.961644580925759,0.976238858815117,907615.991720939,0.0,1.0
1996-02-06,24.98,25.0,24.62,24.62,34300,0.985310977503096,0.986099857389007,0.971111139556694,0.971111139556694,869587.388715871,0.0,1.0
1996-02-07,24.75,25.0,24.62,25.0,39400,0.976238858815117,0.986099857389007,0.971111139556694,0.986099857389007,998884.6389331,0.0,1.0
1996-02-08,25.0,25.25,24.75,24.75,93900,0.986099857389007,0.995960855962897,0.976238858815117,0.976238858815117,2380590.54811721,0.0,1.0
1996-02-09,25.75,25.75,25.0,25.0,180700,1.01568285311068,1.01568285311068,0.986099857389007,0.986099857389007,4581179.04201042,0.0,1.0
1996-02-12,25.25,26.25,25.25,25.25,402400,0.995960855962897,1.03540485025846,0.995960855962897,0.995960855962897,10201806.5661594,0.0,1.0
1996-02-13,25.25,25.75,25.25,25.75,82700,0.995960855962897,1.01568285311068,0.995960855962897,1.01568285311068,2096643.64567938,0.0,1.0
1996-02-14,25.75,25.75,25.25,25.25,93700,1.01568285311068,1.01568285311068,0.995960855962897,0.995960855962897,2375520.06771653,0.0,1.0
1996-02-15,25.5,26.0,25.25,25.25,174400,1.00582185453679,1.02554385168457,0.995960855962897,0.995960855962897,4421458.90938914,0.0,1.0
1996-02-16,25.5,26.0,25.5,26.0,175800,1.00582185453679,1.02554385168457,1.00582185453679,1.02554385168457,4456952.27219387,0.0,1.0
1996-02-20,24.75,25.5,24.75,25.5,77600,0.976238858815117,1.00582185453679,0.976238858815117,1.00582185453679,1967346.39546215,0.0,1.0
1996-02-21,24.75,25.25,24.75,24.75,76800,0.976238858815117,0.995960855962897,0.976238858815117,0.976238858815117,1947064.47385944,0.0,1.0
1996-02-22,24.25,25.0,24.25,24.75,59500,0.956516861667337,0.986099857389007,0.956516861667337,0.976238858815117,1508467.919201,0.0,1.0
1996-02-23,24.5,25.0,24.25,24.25,88500,0.966377860241227,0.986099857389007,0.956516861667337,0.956516861667337,2243687.57729897,0.0,1.0
1996-02-26,24.62,25.0,24.62,24.62,23000,0.971111139556694,0.986099857389007,0.971111139556694,0.971111139556694,583105.246077698,0.0,1.0
1996-02-27,24.75,25.0,24.62,24.62,73200,0.976238858815117,0.986099857389007,0.971111139556694,0.971111139556694,1855795.82664728,0.0,1.0
1996-02-28,24.75,25.0,24.5,25.0,50400,0.976238858815117,0.986099857389007,0.966377860241227,0.986099857389007,1277761.06097026,0.0,1.0
1996-02-29,24.75,25.0,24.75,24.75,81700,0.976238858815117,0.986099857389007,0.976238858815117,0.976238858815117,2071291.243676,0.0,1.0
1996-03-01,24.62,25.0,24.5,24.75,44300,0.971111139556694,0.986099857389007,0.966377860241227,0.976238858815117,1123111.40874965,0.0,1.0
1996-03-04,25.5,26.0,24.5,24.5,70700,1.00582185453679,1.02554385168457,0.966377860241227,0.966377860241227,1792414.82163883,0.0,1.0
1996-03-05,26.12,26.25,25.5,25.5,93700,1.03027713100003,1.03540485025846,1.00582185453679,1.00582185453679,2375520.06771655,0.0,1.0
1996-03-06,26.0,26.5,25.75,25.75,67300,1.02554385168457,1.04526584883235,1.01568285311068,1.01568285311068,1706216.65482735,0.0,1.0
1996-03-07,28.0,28.0,26.0,26.0,222800,1.10443184027569,1.10443184027569,1.02554385168457,1.02554385168457,5648515.16635265,0.0,1.0
1996-03-08,27.5,28.0,26.5,26.5,177300,1.08470984312791,1.10443184027569,1.04526584883235,1.04526584883235,4494980.87519894,0.0,1.0
1996-03-11,27.75,28.25,27.25,27.25,105500,1.0945708417018,1.11429283884958,1.07484884455402,1.07484884455402,2674678.41135639,0.0,1.0
1996-03-12,28.0,28.25,27.62,28.25,83000,1.10443184027569,1.11429283884958,1.08944312244337,1.11429283884958,2104249.36628038,0.0,1.0
1996-03-13,27.62,28.0,27.62,27.62,128000,1.08944312244337,1.10443184027569,1.08944312244337,1.08944312244337,3245107.45643242,0.0,1.0
1996-03-14,28.75,29.0,27.62,27.62,239500,1.13401483599736,1.14387583457125,1.08944312244337,1.08944312244337,6071900.27980906,0.0,1.0
1996-03-15,28.5,29.0,28.5,28.75,74500,1.12415383742347,1.14387583457125,1.12415383742347,1.13401483599736,1888753.94925167,0.0,1.0
1996-03-18,29.25,29.25,28.5,28.5,77700,1.15373683314514,1.15373683314514,1.12415383742347,1.12415383742347,1969881.63566248,0.0,1.0
1996-03-19,30.5,30.88,29.0,29.0,602000,1.20304182601459,1.2180305438469,1.14387583457125,1.14387583457125,15262146.0060336,0.0,1.0
1996-03-20,30.0,30.5,29.5,30.25,212300,1.18331982886681,1.20304182601459,1.16359783171903,1.1931808274407,5382314.94531718,0.0,1.0
1996-03-21,30.12,30.25,29.5,29.5,108300,1.18805310818228,1.1931808274407,1.16359783171903,1.16359783171903,2745665.13696585,0.0,1.0
1996-03-22,29.75,30.12,29.75,29.75,69000,1.17345883029292,1.18805310818228,1.17345883029292,1.17345883029292,1749315.73823309,0.0,1.0
1996-03-25,29.75,30.12,29.75,29.75,72100,1.17345883029292,1.18805310818228,1.17345883029292,1.17345883029292,1827908.18444356,0.0,1.0
1996-03-26,29.75,30.12,29.5,29.75,83100,1.17345883029292,1.18805310818228,1.16359783171903,1.17345883029292,2106784.60648072,0.0,1.0
1996-03-27,29.5,30.0,29.5,30.0,34400,1.16359783171903,1.18331982886681,1.16359783171903,1.18331982886681,872122.628916208,0.0,1.0
1996-03-28,29.75,29.75,29.0,29.5,94200,1.17345883029292,1.17345883029292,1.14387583457125,1.16359783171903,2388196.26871822,0.0,1.0
1996-03-29,29.75,29.75,29.0,29.75,44000,1.17345883029292,1.17345883029292,1.14387583457125,1.17345883029292,1115505.68814864,0.0,1.0
1996-04-01,29.88,30.25,29.5,30.0,100400,1.17858654955134,1.1931808274407,1.16359783171903,1.18331982886681,2545381.16113917,0.0,1.0
1996-04-02,32.38,32.5,30.5,30.75,249100,1.27719653529024,1.28192981460571,1.20304182601459,1.21290282458848,6315283.33904152,0.0,1.0
1996-04-03,32.5,33.0,32.25,32.25,229900,1.28192981460571,1.30165181175349,1.27206881603182,1.27206881603182,5828517.22057664,0.0,1.0
1996-04-04,33.25,33.62,32.5,32.5,162100,1.31151281032738,1.32610708821674,1.28192981460571,1.28192981460571,4109624.3647476,0.0,1.0
1996-04-08,33.12,33.5,32.75,32.75,125500,1.30638509106896,1.32137380890127,1.2917908131796,1.2917908131796,3181726.45142395,0.0,1.0
1996-04-09,35.5,35.75,33.0,33.25,308300,1.40026179749239,1.41012279606628,1.30165181175349,1.31151281032738,7816145.53764149,0.0,1.0
1996-04-10,35.75,36.25,35.0,35.25,295700,1.41012279606628,1.42984479321406,1.38053980034461,1.3904007989185,7496705.27239893,0.0,1.0
1996-04-11,36.06,36.12,35.38,35.5,173900,1.4223504342979,1.42471707395564,1.39552851817692,1.40026179749239,4408782.70838748,0.0,1.0
1996-04-12,36.38,36.5,35.75,35.75,169300,1.43497251247248,1.43970579178795,1.41012279606628,1.41012279606628,4292161.65917194,0.0,1.0
1996-04-15,37.88,38.0,36.25,36.25,241600,1.49413850391582,1.49887178323129,1.42984479321406,1.42984479321406,6125140.32401618,0.0,1.0
1996-04-16,39.38,39.62,37.5,37.5,253800,1.55330449535916,1.5627710539901,1.47914978608351,1.47914978608351,6434439.6284574,0.0,1.0
1996-04-17,39.75,40.0,39.0,39.25,327400,1.56789877324852,1.57775977182241,1.53831577752685,1.54817677610074,8300376.41590602,0.0,1.0
1996-04-18,39.5,40.0,39.38,39.38,136100,1.55803777467463,1.57775977182241,1.55330449535916,1.55330449535916,3450461.91265977,0.0,1.0
1996-04-19,37.25,40.0,37.25,40.0,332200,1.46928878750962,1.57775977182241,1.46928878750962,1.57775977182241,8422067.94552223,0.0,1.0
1996-04-22,36.5,37.75,35.5,37.25,317900,1.43970579178795,1.4890107846574,1.40026179749239,1.46928878750962,8059528.59687393,0.0,1.0
1996-04-23,39.25,40.25,36.5,36.5,763300,1.54817677610074,1.5876207703963,1.43970579178795,1.43970579178795,19351488.4491786,0.0,1.0
1996-04-24,39.0,39.5,38.25,39.5,139400,1.53831577752685,1.55803777467463,1.50873278180518,1.55803777467463,3534124.83927092,0.0,1.0
1996-04-25,40.5,40.75,38.25,39.0,852000,1.59748176897019,1.60734276754408,1.50873278180518,1.53831577752685,21600246.5068782,0.0,1.0
1996-04-26,41.5,41.5,40.5,40.75,369000,1.63692576326575,1.63692576326575,1.59748176897019,1.60734276754408,9355036.33924656,0.0,1.0
1996-04-29,40.25,41.5,40.25,41.5,206300,1.5876207703963,1.63692576326575,1.5876207703963,1.63692576326575,5230200.53329692,0.0,1.0
1996-04-30,39.5,40.75,39.25,40.25,107500,1.55803777467463,1.60734276754408,1.54817677610074,1.5876207703963,2725383.21536316,0.0,1.0
1996-05-01,40.0,40.0,39.25,39.5,104000,1.57775977182241,1.57775977182241,1.54817677610074,1.55803777467463,2636649.80835133,0.0,1.0
1996-05-02,39.25,40.0,39.25,39.75,197700,1.54817677610074,1.57775977182241,1.54817677610074,1.56789877324852,5012169.87606787,0.0,1.0
1996-05-03,39.31,39.75,39.25,39.25,123500,1.55054341575847,1.56789877324852,1.54817677610074,1.54817677610074,3131021.64741721,0.0,1.0
1996-05-06,39.25,39.75,38.75,39.25,125000,1.54817677610074,1.56789877324852,1.52845477895296,1.54817677610074,3169050.25042227,0.0,1.0
1996-05-07,38.75,39.5,38.75,38.75,91700,1.52845477895296,1.55803777467463,1.52845477895296,1.52845477895296,2324815.26370978,0.0,1.0
1996-05-08,36.75,39.25,36.25,38.75,181600,1.44956679036184,1.54817677610074,1.42984479321406,1.52845477895296,4603996.20381348,0.0,1.0
1996-05-09,37.81,38.0,36.25,36.75,140400,1.49137742431513,1.49887178323129,1.42984479321406,1.44956679036184,3559477.24127431,0.0,1.0
1996-05-10,39.5,39.5,37.75,38.0,278800,1.55803777467463,1.55803777467463,1.4890107846574,1.49887178323129,7068249.67854184,0.0,1.0
1996-05-13,39.5,40.0,39.25,39.5,207800,1.55803777467463,1.57775977182241,1.54817677610074,1.55803777467463,5268229.13630199,0.0,1.0
1996-05-14,40.75,40.75,39.75,40.0,213800,1.60734276754408,1.60734276754408,1.56789877324852,1.57775977182241,5420343.54832226,0.0,1.0
1996-05-15,42.0,42.75,40.25,40.75,431200,1.65664776041353,1.6862307561352,1.5876207703963,1.60734276754408,10931955.7438567,0.0,1.0
1996-05-16,42.38,42.5,41.75,41.75,508300,1.67163647824584,1.67636975756131,1.64678676183964,1.64678676183964,12886625.9383172,0.0,1.0
1996-05-17,42.5,42.75,42.25,42.25,421800,1.67636975756131,1.6862307561352,1.66650875898742,1.66650875898742,10693643.1650249,0.0,1.0
1996-05-20,44.0,44.0,42.25,42.25,166200,1.73553574900465,1.73553574900465,1.66650875898742,1.66650875898742,4213569.21296146,0.0,1.0
1996-05-21,44.0,44.5,43.75,44.0,253700,1.73553574900465,1.75525774615243,1.72567475043076,1.73553574900465,6431904.38825705,0.0,1.0
1996-05-22,43.5,44.5,43.25,44.25,137700,1.71581375185687,1.75525774615243,1.70595275328298,1.74539674757854,3491025.75586518,0.0,1.0
1996-05-23,43.25,43.75,43.25,43.5,100500,1.70595275328298,1.72567475043076,1.70595275328298,1.71581375185687,2547916.40133951,0.0,1.0
1996-05-24,44.12,44.5,43.25,43.25,90000,1.74026902832012,1.75525774615243,1.70595275328298,1.70595275328298,2281716.18030404,0.0,1.0
1996-05-28,44.75,45.0,43.75,43.75,167400,1.76511874472632,1.77497974330021,1.72567475043076,1.72567475043076,4243992.09536551,0.0,1.0
1996-05-29,44.75,45.12,44.5,44.88,163800,1.76511874472632,1.77971302261568,1.75525774615243,1.77024646398475,4152723.44815335,0.0,1.0
1996-05-30,44.94,45.25,44.5,44.75,163600,1.77261310364248,1.7848407418741,1.75525774615243,1.76511874472632,4147652.96775267,0.0,1.0
1996-05-31,45.25,45.25,44.5,45.0,60100,1.7848407418741,1.7848407418741,1.75525774615243,1.77497974330021,1523679.36040303,0.0,1.0
1996-06-03,45.75,46.25,44.75,45.25,137400,1.80456273902188,1.82428473616966,1.76511874472632,1.7848407418741,3483420.03526417,0.0,1.0
1996-06-04,46.0,46.0,45.25,45.75,84000,1.81442373759577,1.81442373759577,1.7848407418741,1.80456273902188,2129601.76828377,0.0,1.0
1996-06-05,46.62,47.0,45.75,46.25,103800,1.83887901405902,1.85386773189133,1.80456273902188,1.82428473616966,2631579.32795066,0.0,1.0
1996-06-06,46.5,46.75,46.25,46.75,82400,1.83414573474355,1.84400673331744,1.82428473616966,1.84400673331744,2089037.92507837,0.0,1.0
1996-06-07,45.75,46.0,45.5,45.75,68000,1.80456273902188,1.81442373759577,1.79470174044799,1.80456273902188,1723963.33622972,0.0,1.0
1996-06-10,44.75,46.0,44.5,45.75,110000,1.76511874472632,1.81442373759577,1.75525774615243,1.80456273902188,2788764.2203716,0.0,1.0
1996-06-11,42.88,45.0,42.5,44.62,182100,1.69135847539362,1.77497974330021,1.67636975756131,1.7599910254679,4616672.40481518,0.0,1.0
1996-06-12,41.88,42.75,40.5,42.75,271800,1.65191448109806,1.6862307561352,1.59748176897019,1.6862307561352,6890782.86451821,0.0,1.0
1996-06-13,42.75,43.0,42.0,42.62,306300,1.6862307561352,1.69609175470909,1.65664776041353,1.68110303687678,7765440.73363475,0.0,1.0
1996-06-14,42.0,42.75,42.0,42.0,56100,1.65664776041353,1.6862307561352,1.65664776041353,1.65664776041353,1422269.75238952,0.0,1.0
1996-06-17,41.5,42.5,41.25,42.0,74600,1.63692576326575,1.67636975756131,1.62706476469186,1.65664776041353,1891289.18945201,0.0,1.0
1996-06-18,40.75,41.75,40.5,41.5,101000,1.60734276754408,1.64678676183964,1.59748176897019,1.63692576326575,2560592.6023412,0.0,1.0
1996-06-19,40.5,41.0,39.75,40.75,61300,1.59748176897019,1.61720376611797,1.56789877324852,1.60734276754408,1554102.24280708,0.0,1.0
1996-06-20,38.5,40.5,38.5,40.0,184400,1.51859378037907,1.59748176897019,1.51859378037907,1.57775977182241,4674982.92942294,0.0,1.0
1996-06-21,37.75,38.75,37.75,38.5,96200,1.4890107846574,1.52845477895296,1.4890107846574,1.51859378037907,2438901.07272498,0.0,1.0
1996-06-24,19.75,20.25,19.0,19.0,101850,1.55803777467463,1.59748176897019,1.49887178323129,1.49887178323129,1291071.07202203,0.0,2.0
1996-06-25,19.75,20.25,19.0,19.0,97400,1.55803777467463,1.59748176897019,1.49887178323129,1.49887178323129,1234661.97756452,0.0,1.0
1996-06-26,20.25,20.25,20.0,20.25,100900,1.59748176897019,1.59748176897019,1.57775977182241,1.59748176897019,1279028.68107043,0.0,1.0
1996-06-27,20.0,20.5,19.75,20.25,71800,1.57775977182241,1.61720376611797,1.55803777467463,1.59748176897019,910151.231921277,0.0,1.0
1996-06-28,19.0,20.5,19.0,20.0,331700,1.49887178323129,1.61720376611797,1.49887178323129,1.57775977182241,4204695.87226027,0.0,1.0
1996-07-01,19.38,20.0,19.25,19.62,125400,1.52884921889592,1.57775977182241,1.51859378037907,1.54778233615779,1589595.60561181,0.0,1.0
1996-07-02,19.5,20.0,18.5,20.0,297200,1.53831577752685,1.57775977182241,1.45942778893573,1.57775977182241,3767366.937702,0.0,1.0
1996-07-03,19.375,20.0,19.25,19.625,135600,1.52845477895296,1.57775977182241,1.51859378037907,1.54817677610074,1718892.85582904,0.0,1.0
1996-07-05,19.0,19.5,19.0,19.5,31700,1.49887178323129,1.53831577752685,1.49887178323129,1.53831577752685,401835.571753544,0.0,1.0
1996-07-08,18.25,19.0,18.0,18.0,177900,1.43970579178795,1.49887178323129,1.41998379464017,1.41998379464017,2255096.15820049,0.0,1.0
1996-07-09,18.5,19.25,18.5,18.75,469500,1.45942778893573,1.51859378037907,1.45942778893573,1.47914978608351,5951476.37029303,0.0,1.0
1996-07-10,18.25,19.0,18.0,18.0,180900,1.43970579178795,1.49887178323129,1.41998379464017,1.41998379464017,2293124.76120556,0.0,1.0
1996-07-11,18.5,19.25,18.5,18.75,190900,1.45942778893573,1.51859378037907,1.45942778893573,1.47914978608351,2419886.77122245,0.0,1.0
1996-07-12,18.625,19.0,18.5,18.5,48000,1.46928878750962,1.49887178323129,1.45942778893573,1.45942778893573,608457.648081077,0.0,1.0
1996-07-15,16.5,18.5,16.0,18.5,204800,1.30165181175349,1.45942778893573,1.26220781745793,1.45942778893573,2596085.96514592,0.0,1.0
1996-07-16,16.88,17.5,16.25,16.5,169000,1.33162924741811,1.38053980034461,1.28192981460571,1.30165181175349,2142277.96928546,0.0,1.0
1996-07-17,16.5,18.5,16.0,18.5,165100,1.30165181175349,1.45942778893573,1.26220781745793,1.45942778893573,2092840.78537887,0.0,1.0
1996-07-18,16.875,17.5,16.25,16.5,864000,1.33123480747516,1.38053980034461,1.28192981460571,1.30165181175349,10952237.6654594,0.0,1.0
1996-07-19,17.875,18.0,17.0,18.0,155400,1.41012279606628,1.41998379464017,1.34109580604905,1.41998379464017,1969881.63566248,0.0,1.0
1996-07-22,18.25,18.75,18.0,18.75,72500,1.43970579178795,1.47914978608351,1.41998379464017,1.47914978608351,919024.572622459,0.0,1.0
1996-07-23,18.12,18.5,17.5,18.25,275200,1.4294503532711,1.45942778893573,1.38053980034461,1.43970579178795,3488490.51566485,0.0,1.0
1996-07-24,18.25,18.75,18.0,18.75,289500,1.43970579178795,1.47914978608351,1.41998379464017,1.47914978608351,3669760.18998899,0.0,1.0
1996-07-25,18.125,18.5,17.5,18.25,372600,1.42984479321406,1.45942778893573,1.38053980034461,1.43970579178795,4723152.49322935,0.0,1.0
1996-07-26,18.625,18.75,17.25,17.5,216700,1.46928878750962,1.47914978608351,1.36081780319683,1.38053980034461,2746932.75706603,0.0,1.0
1996-07-29,18.88,19.5,18.75,19.0,75500,1.48940522460036,1.53831577752685,1.47914978608351,1.49887178323129,957053.175627524,0.0,1.0
1996-07-30,19.0,19.25,18.5,18.75,26600,1.49887178323129,1.51859378037907,1.45942778893573,1.47914978608351,337186.94664493,0.0,1.0
1996-07-31,18.875,19.5,18.75,19.0,110100,1.4890107846574,1.53831577752685,1.47914978608351,1.49887178323129,1395649.73028597,0.0,1.0
1996-08-01,19.0,19.25,18.5,18.75,100100,1.49887178323129,1.51859378037907,1.45942778893573,1.47914978608351,1268887.72026908,0.0,1.0
1996-08-02,19.12,19.25,18.5,19.0,127200,1.50833834186222,1.51859378037907,1.45942778893573,1.49887178323129,1612412.76741486,0.0,1.0
1996-08-05,19.0,19.25,18.75,19.25,56000,1.49887178323129,1.51859378037907,1.47914978608351,1.51859378037907,709867.256094589,0.0,1.0
1996-08-06,18.75,19.25,18.75,18.75,75300,1.47914978608351,1.51859378037907,1.47914978608351,1.47914978608351,954517.935427189,0.0,1.0
1996-08-07,19.0,19.25,18.75,19.25,132500,1.49887178323129,1.51859378037907,1.47914978608351,1.51859378037907,1679596.63272381,0.0,1.0
1996-08-08,18.75,19.25,18.75,18.75,129800,1.47914978608351,1.51859378037907,1.47914978608351,1.47914978608351,1645370.89001924,0.0,1.0
1996-08-09,19.125,19.5,19.0,19.25,271100,1.50873278180518,1.53831577752685,1.49887178323129,1.51859378037907,3436518.09155791,0.0,1.0
1996-08-12,21.5,21.5,20.0,21.0,241300,1.69609175470909,1.69609175470909,1.57775977182241,1.65664776041353,3058767.30170758,0.0,1.0
1996-08-13,20.88,21.38,20.38,21.38,290700,1.6471812017826,1.68662519607816,1.60773720748704,1.68662519607816,3684971.63119101,0.0,1.0
1996-08-14,21.5,21.5,20.0,21.0,173600,1.69609175470909,1.69609175470909,1.57775977182241,1.65664776041353,2200588.49389323,0.0,1.0
1996-08-15,20.875,21.375,20.375,21.375,500500,1.64678676183964,1.6862307561352,1.60734276754408,1.6862307561352,6344438.6013454,0.0,1.0
1996-08-16,20.5,20.875,20.5,20.625,272700,1.61720376611797,1.64678676183964,1.61720376611797,1.62706476469186,3456800.01316062,0.0,1.0
1996-08-19,23.38,23.75,22.5,22.94,305000,1.8444011732604,1.87358972903911,1.77497974330021,1.80969045828031,3866241.30551517,0.0,1.0
1996-08-20,23.75,23.75,23.12,23.5,218800,1.87358972903911,1.87358972903911,1.82389029622671,1.85386773189133,2773552.77916958,0.0,1.0
1996-08-21,23.375,23.75,22.5,22.9375,307200,1.84400673331744,1.87358972903911,1.77497974330021,1.80949323830883,3894128.9477189,0.0,1.0
1996-08-22,23.75,23.75,23.125,23.5,444400,1.87358972903911,1.87358972903911,1.82428473616966,1.85386773189133,5633303.72515064,0.0,1.0
1996-08-23,25.0,25.0,23.5,24.1875,237100,1.97219971477801,1.97219971477801,1.85386773189133,1.90810322404773,3005527.25750049,0.0,1.0
1996-08-26,25.0,25.38,24.25,25.0,160000,1.97219971477801,2.00217715044264,1.91303372333467,1.97219971477801,2028192.16027026,0.0,1.0
1996-08-27,25.75,26.0,24.88,25.5,218800,2.03136570622135,2.05108770336913,1.96273315614708,2.01164370907357,2773552.77916958,0.0,1.0
1996-08-28,25.0,25.375,24.25,25.0,196100,1.97219971477801,2.00178271049968,1.91303372333467,1.97219971477801,2485803.01643124,0.0,1.0
1996-08-29,25.75,26.0,24.875,25.5,102900,2.03136570622135,2.05108770336913,1.96233871620412,2.01164370907357,1304381.08307381,0.0,1.0
1996-08-30,25.75,26.0,25.25,25.875,67600,2.03136570622135,2.05108770336913,1.99192171192579,2.04122670479524,856911.187714184,0.0,1.0
1996-09-03,23.88,24.25,23.5,23.75,81000,1.88384516755596,1.91303372333467,1.85386773189133,1.87358972903911,1026772.28113682,0.0,1.0
1996-09-04,23.875,24.25,23.5,23.75,357200,1.883450727613,1.91303372333467,1.85386773189133,1.87358972903911,4527938.99780335,0.0,1.0
1996-09-05,24.25,24.5,23.75,24.125,152200,1.91303372333467,1.93275572048245,1.87358972903911,1.90317272476078,1929317.79245708,0.0,1.0
1996-09-06,23.75,24.25,23.75,24.125,242500,1.87358972903911,1.91303372333467,1.87358972903911,1.90317272476078,3073978.74290961,0.0,1.0
1996-09-09,25.0,25.5,24.25,24.75,273600,1.97219971477801,2.01164370907357,1.91303372333467,1.95247771763023,3468208.59406214,0.0,1.0
1996-09-10,25.0,25.5,24.25,24.75,455400,1.97219971477801,2.01164370907357,1.91303372333467,1.95247771763023,5772741.93616922,0.0,1.0
1996-09-11,26.375,26.75,25.0,25.0,310300,2.0806706990908,2.11025369481247,1.97219971477801,1.97219971477801,3933425.17082413,0.0,1.0
1996-09-12,26.25,26.75,25.5,26.375,95300,2.07080970051691,2.11025369481247,2.01164370907357,2.0806706990908,1208041.95546097,0.0,1.0
1996-09-13,26.0,26.5,25.5,26.5,78500,2.05108770336913,2.09053169766469,2.01164370907357,2.09053169766469,995081.778632596,0.0,1.0
1996-09-16,24.75,25.5,24.75,25.5,106500,1.95247771763023,2.01164370907357,1.95247771763023,2.01164370907357,1350015.40667989,0.0,1.0
1996-09-17,24.75,25.5,24.75,25.5,158500,1.95247771763023,2.01164370907357,1.95247771763023,2.01164370907357,2009177.85876772,0.0,1.0
1996-09-18,24.875,25.25,24.5,24.75,52100,1.96233871620412,1.99192171192579,1.93275572048245,1.95247771763023,660430.072188003,0.0,1.0
1996-09-19,24.5,25.0,24.5,24.875,263900,1.93275572048245,1.97219971477801,1.93275572048245,1.96233871620412,3345249.44434576,0.0,1.0
1996-09-20,24.0,24.75,24.0,24.25,190900,1.89331172618689,1.95247771763023,1.89331172618689,1.91303372333467,2419886.77122245,0.0,1.0
1996-09-23,23.5,24.0,23.12,23.22,114400,1.85386773189133,1.89331172618689,1.82389029622671,1.83177909508582,1450157.39459323,0.0,1.0
1996-09-24,23.5,24.0,23.125,23.125,108600,1.85386773189133,1.89331172618689,1.82428473616966,1.82428473616966,1376635.42878344,0.0,1.0
1996-09-25,23.75,24.0,23.25,23.75,92800,1.87358972903911,1.89331172618689,1.83414573474355,1.87358972903911,1176351.45295675,0.0,1.0
1996-09-26,23.25,24.0,22.75,23.375,156600,1.83414573474355,1.89331172618689,1.79470174044799,1.84400673331744,1985093.07686451,0.0,1.0
1996-09-27,21.625,23.25,21.625,23.0,520200,1.70595275328298,1.83414573474355,1.70595275328298,1.81442373759577,6594159.76107867,0.0,1.0
1996-09-30,22.75,22.88,21.75,22.0,524000,1.79470174044799,1.80495717896484,1.71581375185687,1.73553574900465,6642329.32488509,0.0,1.0
1996-10-01,22.75,22.875,21.75,22.0,364900,1.79470174044799,1.80456273902188,1.71581375185687,1.73553574900465,4625545.74551636,0.0,1.0
1996-10-02,25.38,25.5,23.5,23.5,281000,2.00217715044264,2.01164370907357,1.85386773189133,1.85386773189133,3562012.48147463,0.0,1.0
1996-10-03,23.25,23.75,22.5,23.0,264900,1.83414573474355,1.87358972903911,1.77497974330021,1.81442373759577,3357925.64534745,0.0,1.0
1996-10-04,25.375,25.5,23.5,24.0,298100,2.00178271049968,2.01164370907357,1.85386773189133,1.89331172618689,3778775.51860353,0.0,1.0
1996-10-07,25.25,25.5,25.0,25.12,135300,1.99192171192579,2.01164370907357,1.97219971477801,1.98166627340895,1715089.99552854,0.0,1.0
1996-10-08,25.25,25.5,25.0,25.38,140200,1.99192171192579,2.01164370907357,1.97219971477801,2.00217715044264,1777203.38043681,0.0,1.0
1996-10-09,25.25,25.5,25.0,25.125,299100,1.99192171192579,2.01164370907357,1.97219971477801,1.9820607133519,3791451.71960521,0.0,1.0
1996-10-10,25.25,25.5,25.0,25.375,101400,1.99192171192579,2.01164370907357,1.97219971477801,2.00178271049968,1285366.78157128,0.0,1.0
1996-10-11,24.875,25.25,24.5,25.25,115800,1.96233871620412,1.99192171192579,1.93275572048245,1.99192171192579,1467904.0759956,0.0,1.0
1996-10-14,25.0,25.5,24.75,25.38,262800,1.97219971477801,2.01164370907357,1.95247771763023,2.00217715044264,3331305.6232439,0.0,1.0
1996-10-15,25.12,25.25,24.75,25.0,172100,1.98166627340895,1.99192171192579,1.95247771763023,1.97219971477801,2181574.19239069,0.0,1.0
1996-10-16,25.0,25.5,24.75,25.375,101400,1.97219971477801,2.01164370907357,1.95247771763023,2.00178271049968,1285366.78157128,0.0,1.0
1996-10-17,25.125,25.25,24.75,25.0,127800,1.9820607133519,1.99192171192579,1.95247771763023,1.97219971477801,1620018.48801587,0.0,1.0
1996-10-18,23.75,25.125,23.75,24.75,227900,1.87358972903911,1.9820607133519,1.87358972903911,1.95247771763023,2888906.20828495,0.0,1.0
1996-10-21,22.25,22.5,21.75,22.5,140800,1.75525774615243,1.77497974330021,1.71581375185687,1.77497974330021,1784809.10103783,0.0,1.0
1996-10-22,22.0,22.25,21.5,22.25,133600,1.73553574900465,1.75525774615243,1.69609175470909,1.75525774615243,1693540.45382566,0.0,1.0
1996-10-23,22.25,22.5,21.75,22.5,124800,1.75525774615243,1.77497974330021,1.71581375185687,1.77497974330021,1581989.8850108,0.0,1.0
1996-10-24,22.0,22.25,21.5,22.25,166100,1.73553574900465,1.75525774615243,1.69609175470909,1.75525774615243,2105516.98638056,0.0,1.0
1996-10-25,21.75,22.25,21.75,21.9375,108400,1.71581375185687,1.75525774615243,1.71581375185687,1.73060524971771,1374100.1885831,0.0,1.0
1996-10-28,21.62,22.25,21.25,21.25,92700,1.70555831334003,1.75525774615243,1.67636975756131,1.67636975756131,1175083.83285658,0.0,1.0
1996-10-29,21.5,22.0,21.0,22.0,89700,1.69609175470909,1.73553574900465,1.65664776041353,1.73553574900465,1137055.22985151,0.0,1.0
1996-10-30,21.625,22.25,21.25,21.25,185800,1.70595275328298,1.75525774615243,1.67636975756131,1.67636975756131,2355238.14611384,0.0,1.0
1996-10-31,21.5,22.0,21.0,22.0,123100,1.69609175470909,1.73553574900465,1.65664776041353,1.73553574900465,1560440.34330793,0.0,1.0
1996-11-01,23.0,23.5,21.25,21.25,72800,1.81442373759577,1.85386773189133,1.67636975756131,1.67636975756131,922827.432922967,0.0,1.0
1996-11-04,22.75,23.5,22.25,23.0,50300,1.79470174044799,1.85386773189133,1.75525774615243,1.81442373759577,637612.910384962,0.0,1.0
1996-11-05,22.75,23.5,22.25,23.0,111400,1.79470174044799,1.85386773189133,1.75525774615243,1.81442373759577,1412128.79158817,0.0,1.0
1996-11-06,22.25,22.75,21.75,22.75,202800,1.75525774615243,1.79470174044799,1.71581375185687,1.79470174044799,2570733.56314255,0.0,1.0
1996-11-07,23.0,23.0,22.25,22.5,85100,1.81442373759577,1.81442373759577,1.75525774615243,1.77497974330021,1078744.70524374,0.0,1.0
1996-11-08,23.0,23.5,22.75,23.0,66700,1.81442373759577,1.85386773189133,1.79470174044799,1.81442373759577,845502.606812664,0.0,1.0
1996-11-11,23.12,23.5,22.75,22.75,59000,1.82389029622671,1.85386773189133,1.79470174044799,1.79470174044799,747895.859099655,0.0,1.0
1996-11-12,23.125,23.5,22.75,22.75,127500,1.82428473616966,1.85386773189133,1.79470174044799,1.79470174044799,1616215.62771536,0.0,1.0
1996-11-13,21.875,23.5,21.75,23.125,108200,1.72567475043076,1.85386773189133,1.71581375185687,1.82428473616966,1371564.94838276,0.0,1.0
1996-11-14,21.5,22.25,21.125,22.25,97900,1.69609175470909,1.75525774615243,1.66650875898742,1.75525774615243,1241000.07806536,0.0,1.0
1996-11-15,21.75,21.75,21.25,21.375,49400,1.71581375185687,1.71581375185687,1.67636975756131,1.6862307561352,626204.329483442,0.0,1.0
1996-11-18,21.38,21.75,21.0,21.25,312400,1.68662519607816,1.71581375185687,1.65664776041353,1.67636975756131,3960045.19292767,0.0,1.0
1996-11-19,21.375,21.75,21.0,21.25,298400,1.6862307561352,1.71581375185687,1.65664776041353,1.67636975756131,3782578.37890403,0.0,1.0
1996-11-20,21.0625,21.5,21.0,21.0,124100,1.66157825970048,1.69609175470909,1.65664776041353,1.65664776041353,1573116.54430961,0.0,1.0
1996-11-21,20.5,21.25,20.5,20.75,214500,1.61720376611797,1.67636975756131,1.61720376611797,1.63692576326575,2719045.11486231,0.0,1.0
1996-11-22,20.0,21.0,19.5,20.625,538400,1.57775977182241,1.65664776041353,1.53831577752685,1.62706476469186,6824866.61930941,0.0,1.0
1996-11-25,20.0,20.0,19.75,20.0,1426700,1.57775977182241,1.57775977182241,1.55803777467463,1.57775977182241,18085135.9691098,0.0,1.0
1996-11-26,20.0,20.0,19.75,20.0,125500,1.57775977182241,1.57775977182241,1.55803777467463,1.57775977182241,1590863.22571198,0.0,1.0
1996-11-27,19.375,20.0,19.25,19.875,85300,1.52845477895296,1.57775977182241,1.51859378037907,1.56789877324852,1081279.94544408,0.0,1.0
1996-11-29,19.47,19.75,19.38,19.75,27700,1.53594913786912,1.55803777467463,1.52884921889592,1.55803777467463,351130.767746787,0.0,1.0
1996-12-02,19.38,19.75,19.38,19.38,77900,1.52884921889592,1.55803777467463,1.52884921889592,1.52884921889592,987476.058031578,0.0,1.0
1996-12-03,20.12,20.75,19.38,19.75,382100,1.58722633045335,1.63692576326575,1.52884921889592,1.55803777467463,4843576.40274539,0.0,1.0
1996-12-04,20.38,20.5,20.25,20.5,182700,1.60773720748704,1.61720376611797,1.59748176897019,1.61720376611797,2315941.92300859,0.0,1.0
1996-12-05,19.75,20.5,19.75,20.5,130900,1.55803777467463,1.61720376611797,1.55803777467463,1.61720376611797,1659314.7111211,0.0,1.0
1996-12-06,19.5,20.25,19.25,19.38,183800,1.53831577752685,1.59748176897019,1.51859378037907,1.52884921889592,2329885.74411046,0.0,1.0
1996-12-09,19.44,20.0,19.38,19.88,63200,1.53358249821138,1.57775977182241,1.52884921889592,1.56829321319148,801135.903306753,0.0,1.0
1996-12-10,19.0,19.75,18.75,19.38,203500,1.49887178323129,1.55803777467463,1.47914978608351,1.52884921889592,2579606.90384373,0.0,1.0
1996-12-11,18.0,19.0,17.88,18.75,207700,1.41998379464017,1.49887178323129,1.41051723600924,1.47914978608351,2632846.94805082,0.0,1.0
1996-12-12,17.75,18.88,17.5,18.88,216500,1.40026179749239,1.48940522460036,1.38053980034461,1.48940522460036,2744397.51686569,0.0,1.0
1996-12-13,19.62,19.75,17.62,18.0,311800,1.54778233615779,1.55803777467463,1.39000635897554,1.41998379464017,3952439.47232665,0.0,1.0
1996-12-16,19.38,20.0,19.12,20.0,166800,1.52884921889592,1.57775977182241,1.50833834186222,1.57775977182241,2114390.32708174,0.0,1.0
1996-12-17,19.25,19.75,19.0,19.25,64100,1.51859378037907,1.55803777467463,1.49887178323129,1.51859378037907,812544.484208271,0.0,1.0
1996-12-18,19.25,19.5,19.25,19.5,49200,1.51859378037907,1.53831577752685,1.51859378037907,1.53831577752685,623669.089283104,0.0,1.0
1996-12-19,18.62,19.5,18.5,19.25,163500,1.46889434756666,1.53831577752685,1.45942778893573,1.51859378037907,2072558.86377617,0.0,1.0
1996-12-20,18.62,19.0,18.12,19.0,354500,1.46889434756666,1.49887178323129,1.4294503532711,1.49887178323129,4493713.2550988,0.0,1.0
1996-12-23,18.25,18.62,18.0,18.25,179300,1.43970579178795,1.46889434756666,1.41998379464017,1.43970579178795,2272842.83960285,0.0,1.0
1996-12-24,18.12,18.5,18.0,18.0,25000,1.4294503532711,1.45942778893573,1.41998379464017,1.41998379464017,316905.025042228,0.0,1.0
1996-12-26,18.5,18.5,18.12,18.5,153500,1.45942778893573,1.45942778893573,1.4294503532711,1.45942778893573,1945796.85375928,0.0,1.0
1996-12-27,18.62,18.75,18.25,18.5,230200,1.46889434756666,1.47914978608351,1.43970579178795,1.45942778893573,2918061.47058884,0.0,1.0
1996-12-30,19.0,19.25,18.5,18.75,131800,1.49887178323129,1.51859378037907,1.45942778893573,1.47914978608351,1670723.29202262,0.0,1.0
1996-12-31,20.12,20.25,19.0,19.25,480600,1.58722633045335,1.59748176897019,1.49887178323129,1.51859378037907,6092182.20141176,0.0,1.0
1997-01-02,20.13,20.5,19.75,20.5,152000,1.58801521033926,1.61720376611797,1.55803777467463,1.61720376611797,1926782.55225674,0.0,1.0
1997-01-03,20.25,20.5,20.0,20.5,114400,1.59748176897019,1.61720376611797,1.57775977182241,1.61720376611797,1450157.39459323,0.0,1.0
1997-01-06,20.0,20.5,19.75,19.75,64300,1.57775977182241,1.61720376611797,1.55803777467463,1.55803777467463,815079.724408609,0.0,1.0
1997-01-07,20.13,20.5,20.0,20.5,69600,1.58801521033926,1.61720376611797,1.57775977182241,1.61720376611797,882263.589717559,0.0,1.0
1997-01-08,19.5,20.25,19.5,20.0,293200,1.53831577752685,1.59748176897019,1.53831577752685,1.57775977182241,3716662.13369524,0.0,1.0
1997-01-09,18.88,19.75,18.75,19.5,178300,1.48940522460036,1.55803777467463,1.47914978608351,1.53831577752685,2260166.63860116,0.0,1.0
1997-01-10,19.75,19.75,18.38,18.75,167500,1.55803777467463,1.55803777467463,1.4499612303048,1.47914978608351,2123263.66778292,0.0,1.0
1997-01-13,20.75,21.13,19.5,19.5,156500,1.63692576326575,1.66690319893038,1.53831577752685,1.53831577752685,1983825.45676434,0.0,1.0
1997-01-14,20.5,21.63,20.5,20.88,174300,1.61720376611797,1.70634719322594,1.61720376611797,1.6471812017826,2209461.83459441,0.0,1.0
1997-01-15,19.63,21.0,19.63,20.5,197200,1.5485712160437,1.65664776041353,1.5485712160437,1.61720376611797,2499746.83753308,0.0,1.0
1997-01-16,18.63,19.75,18.5,19.5,413200,1.46968322745258,1.55803777467463,1.45942778893573,1.53831577752685,5237806.25389792,0.0,1.0
1997-01-17,19.0,19.0,18.75,18.75,118400,1.49887178323129,1.49887178323129,1.47914978608351,1.47914978608351,1500862.19859999,0.0,1.0
1997-01-20,19.25,19.25,18.75,19.25,93000,1.51859378037907,1.51859378037907,1.47914978608351,1.51859378037907,1178886.69315709,0.0,1.0
1997-01-21,19.0,19.25,18.75,19.25,130300,1.49887178323129,1.51859378037907,1.47914978608351,1.51859378037907,1651708.99052009,0.0,1.0
1997-01-22,18.75,19.25,18.75,19.0,161400,1.47914978608351,1.51859378037907,1.47914978608351,1.49887178323129,2045938.84167262,0.0,1.0
1997-01-23,19.5,19.75,18.88,19.13,456100,1.53831577752685,1.55803777467463,1.48940522460036,1.50912722174814,5781615.2768704,0.0,1.0
1997-01-24,20.5,20.5,19.5,19.5,336900,1.61720376611797,1.61720376611797,1.53831577752685,1.53831577752685,4270612.11746906,0.0,1.0
1997-01-27,20.13,20.5,19.75,19.88,226900,1.58801521033926,1.61720376611797,1.55803777467463,1.56829321319148,2876230.00728325,0.0,1.0
1997-01-28,20.25,20.5,19.75,20.25,204300,1.59748176897019,1.61720376611797,1.55803777467463,1.59748176897019,2589747.86464508,0.0,1.0
1997-01-29,20.25,20.98,20.0,20.0,285500,1.59748176897019,1.65507000064171,1.57775977182241,1.57775977182241,3619055.38598224,0.0,1.0
1997-01-30,20.5,20.88,20.25,20.75,145800,1.61720376611797,1.6471812017826,1.59748176897019,1.63692576326575,1848190.10604627,0.0,1.0
1997-01-31,20.0,20.88,20.0,20.88,124900,1.57775977182241,1.6471812017826,1.57775977182241,1.6471812017826,1583257.50511097,0.0,1.0
1997-02-03,20.0,20.5,20.0,20.0,86600,1.57775977182241,1.61720376611797,1.57775977182241,1.57775977182241,1097759.00674628,0.0,1.0
1997-02-04,19.25,20.25,19.25,20.0,308900,1.51859378037907,1.59748176897019,1.51859378037907,1.57775977182241,3915678.48942176,0.0,1.0
1997-02-05,19.13,19.5,18.75,19.38,174500,1.50912722174814,1.53831577752685,1.47914978608351,1.52884921889592,2211997.07479474,0.0,1.0
1997-02-06,19.0,19.25,19.0,19.25,64600,1.49887178323129,1.51859378037907,1.49887178323129,1.51859378037907,818882.584709116,0.0,1.0
1997-02-07,19.25,19.63,19.0,19.38,92800,1.51859378037907,1.5485712160437,1.49887178323129,1.52884921889592,1176351.45295675,0.0,1.0
1997-02-10,19.25,19.75,19.25,19.75,89800,1.51859378037907,1.55803777467463,1.51859378037907,1.55803777467463,1138322.84995168,0.0,1.0
1997-02-11,19.44,19.75,19.25,19.63,95700,1.53358249821138,1.55803777467463,1.51859378037907,1.5485712160437,1213112.43586165,0.0,1.0
1997-02-12,19.38,19.75,19.25,19.38,184900,1.52884921889592,1.55803777467463,1.51859378037907,1.52884921889592,2343829.56521231,0.0,1.0
1997-02-13,19.25,19.75,19.13,19.5,81100,1.51859378037907,1.55803777467463,1.50912722174814,1.53831577752685,1028039.90123699,0.0,1.0
1997-02-14,18.75,19.38,18.75,19.38,44200,1.47914978608351,1.52884921889592,1.47914978608351,1.52884921889592,560288.084274658,0.0,1.0
1997-02-18,19.25,20.0,19.0,19.38,150800,1.51859378037907,1.57775977182241,1.49887178323129,1.52884921889592,1911571.11105472,0.0,1.0
1997-02-19,19.0,19.25,18.88,18.88,96000,1.49887178323129,1.51859378037907,1.48940522460036,1.48940522460036,1216915.29616215,0.0,1.0
1997-02-20,19.25,19.5,19.0,19.13,82200,1.51859378037907,1.53831577752685,1.49887178323129,1.50912722174814,1041983.72233884,0.0,1.0
1997-02-21,19.0,19.25,19.0,19.25,67500,1.49887178323129,1.51859378037907,1.49887178323129,1.51859378037907,855643.567614014,0.0,1.0
1997-02-24,18.5,19.5,18.5,19.25,67100,1.45942778893573,1.53831577752685,1.45942778893573,1.51859378037907,850573.087213338,0.0,1.0
1997-02-25,18.63,19.0,18.38,18.63,74200,1.46968322745258,1.49887178323129,1.4499612303048,1.46968322745258,940574.114325328,0.0,1.0
1997-02-26,18.25,18.75,18.25,18.63,94200,1.43970579178795,1.47914978608351,1.43970579178795,1.46968322745258,1194098.13435911,0.0,1.0
1997-02-27,18.5,18.5,18.25,18.5,109800,1.45942778893573,1.45942778893573,1.43970579178795,1.45942778893573,1391846.86998546,0.0,1.0
1997-02-28,18.5,18.75,18.25,18.25,107700,1.45942778893573,1.47914978608351,1.43970579178795,1.43970579178795,1365226.84788192,0.0,1.0
1997-03-03,18.25,18.63,18.25,18.5,56600,1.43970579178795,1.46968322745258,1.43970579178795,1.45942778893573,717472.976695603,0.0,1.0
1997-03-04,18.0,18.63,18.0,18.25,148700,1.41998379464017,1.46968322745258,1.41998379464017,1.43970579178795,1884951.08895117,0.0,1.0
1997-03-05,17.75,18.38,17.5,18.0,145600,1.40026179749239,1.4499612303048,1.38053980034461,1.41998379464017,1845654.86584593,0.0,1.0
1997-03-06,17.88,18.25,17.63,18.0,245300,1.41051723600924,1.43970579178795,1.39079523886146,1.41998379464017,3109472.10571432,0.0,1.0
1997-03-07,19.38,19.38,17.63,18.0,228900,1.52884921889592,1.52884921889592,1.39079523886146,1.41998379464017,2901582.40928663,0.0,1.0
1997-03-10,18.88,19.75,18.88,19.0,85300,1.48940522460036,1.55803777467463,1.48940522460036,1.49887178323129,1081279.94544408,0.0,1.0
1997-03-11,20.13,20.38,18.88,18.88,289100,1.58801521033926,1.60773720748704,1.48940522460036,1.48940522460036,3664689.70958831,0.0,1.0
1997-03-12,20.5,20.75,19.75,20.0,297200,1.61720376611797,1.63692576326575,1.55803777467463,1.57775977182241,3767366.937702,0.0,1.0
1997-03-13,20.63,20.75,20.0,20.5,214200,1.62745920463482,1.63692576326575,1.57775977182241,1.61720376611797,2715242.2545618,0.0,1.0
1997-03-14,20.5,20.75,20.5,20.5,133400,1.61720376611797,1.63692576326575,1.61720376611797,1.61720376611797,1691005.21362533,0.0,1.0
1997-03-17,20.63,21.13,20.38,20.63,213000,1.62745920463482,1.66690319893038,1.60773720748704,1.62745920463482,2700030.81335977,0.0,1.0
1997-03-18,20.5,21.0,20.38,20.75,106500,1.61720376611797,1.65664776041353,1.60773720748704,1.63692576326575,1350015.40667989,0.0,1.0
1997-03-19,20.38,20.75,20.13,20.38,123800,1.60773720748704,1.63692576326575,1.58801521033926,1.60773720748704,1569313.68400911,0.0,1.0
1997-03-20,20.38,20.75,20.25,20.38,124400,1.60773720748704,1.63692576326575,1.59748176897019,1.60773720748704,1576919.40461012,0.0,1.0
1997-03-21,20.5,20.63,20.38,20.38,61400,1.61720376611797,1.62745920463482,1.60773720748704,1.60773720748704,778318.741503711,0.0,1.0
1997-03-24,20.25,20.63,20.13,20.38,171500,1.59748176897019,1.62745920463482,1.58801521033926,1.60773720748704,2173968.47178968,0.0,1.0
1997-03-25,20.5,20.5,20.13,20.38,242800,1.61720376611797,1.61720376611797,1.58801521033926,1.60773720748704,3077781.60321011,0.0,1.0
1997-03-26,19.75,20.5,19.75,20.25,302600,1.55803777467463,1.61720376611797,1.55803777467463,1.59748176897019,3835818.42311112,0.0,1.0
1997-03-27,19.75,20.13,19.63,19.75,117600,1.55803777467463,1.58801521033926,1.5485712160437,1.55803777467463,1490721.23779864,0.0,1.0
1997-03-31,19.75,20.0,19.63,19.88,186900,1.55803777467463,1.57775977182241,1.5485712160437,1.56829321319148,2369181.96721569,0.0,1.0
1997-04-01,19.75,19.88,19.0,19.63,180900,1.55803777467463,1.56829321319148,1.49887178323129,1.5485712160437,2293124.76120556,0.0,1.0
1997-04-02,19.5,20.0,19.5,19.5,33200,1.53831577752685,1.57775977182241,1.53831577752685,1.53831577752685,420849.873256078,0.0,1.0
1997-04-03,19.5,20.0,19.38,20.0,136000,1.53831577752685,1.57775977182241,1.52884921889592,1.57775977182241,1723963.33622972,0.0,1.0
1997-04-04,20.0,20.13,19.0,19.63,114800,1.57775977182241,1.58801521033926,1.49887178323129,1.5485712160437,1455227.87499391,0.0,1.0
1997-04-07,20.25,20.63,19.88,20.0,138300,1.59748176897019,1.62745920463482,1.56829321319148,1.57775977182241,1753118.5985336,0.0,1.0
1997-04-08,21.0,21.25,20.25,20.5,117900,1.65664776041353,1.67636975756131,1.59748176897019,1.61720376611797,1494524.09809915,0.0,1.0
1997-04-09,21.25,21.5,20.5,20.75,86500,1.67636975756131,1.69609175470909,1.61720376611797,1.63692576326575,1096491.38664611,0.0,1.0
1997-04-10,21.13,22.13,21.0,21.0,151100,1.66690319893038,1.7457911875215,1.65664776041353,1.65664776041353,1915373.97135522,0.0,1.0
1997-04-11,20.5,21.25,20.5,21.0,34800,1.61720376611797,1.67636975756131,1.61720376611797,1.65664776041353,441131.794858781,0.0,1.0
1997-04-14,19.5,20.75,19.5,20.5,215800,1.53831577752685,1.63692576326575,1.53831577752685,1.61720376611797,2735524.17616451,0.0,1.0
1997-04-15,18.13,19.75,17.88,19.5,557900,1.43023923315702,1.55803777467463,1.41051723600924,1.53831577752685,7072052.53884232,0.0,1.0
1997-04-16,18.25,18.38,17.63,18.38,445200,1.43970579178795,1.4499612303048,1.39079523886146,1.4499612303048,5643444.68595198,0.0,1.0
1997-04-17,18.25,18.88,17.88,17.88,308600,1.43970579178795,1.48940522460036,1.41051723600924,1.41051723600924,3911875.62912125,0.0,1.0
1997-04-18,18.5,18.75,18.25,18.5,296300,1.45942778893573,1.47914978608351,1.43970579178795,1.45942778893573,3755958.35680048,0.0,1.0
1997-04-21,18.38,18.5,18.13,18.5,93900,1.4499612303048,1.45942778893573,1.43023923315702,1.45942778893573,1190295.2740586,0.0,1.0
1997-04-22,17.56,18.38,17.5,18.13,370500,1.38527307966008,1.4499612303048,1.38053980034461,1.43023923315702,4696532.4711258,0.0,1.0
1997-04-23,17.0,17.88,16.25,17.25,332600,1.34109580604905,1.41051723600924,1.28192981460571,1.36081780319683,4216104.45316179,0.0,1.0
1997-04-24,17.88,17.88,17.13,17.13,205800,1.41051723600924,1.41051723600924,1.35135124456589,1.35135124456589,2608762.16614761,0.0,1.0
1997-04-25,18.25,18.63,17.5,17.88,214900,1.43970579178795,1.46968322745258,1.38053980034461,1.41051723600924,2724115.59526299,0.0,1.0
1997-04-28,18.0,18.5,18.0,18.25,360400,1.41998379464017,1.45942778893573,1.41998379464017,1.43970579178795,4568502.84100875,0.0,1.0
1997-04-29,18.25,18.63,18.0,18.38,207000,1.43970579178795,1.46968322745258,1.41998379464017,1.4499612303048,2623973.60734964,0.0,1.0
1997-04-30,18.0,18.38,17.75,18.38,97400,1.41998379464017,1.4499612303048,1.40026179749239,1.4499612303048,1234661.97756452,0.0,1.0
1997-05-01,18.5,18.63,17.63,18.0,282400,1.45942778893573,1.46968322745258,1.39079523886146,1.41998379464017,3579759.162877,0.0,1.0
1997-05-02,18.63,19.0,18.25,18.5,42300,1.46968322745258,1.49887178323129,1.43970579178795,1.45942778893573,536203.302371447,0.0,1.0
1997-05-05,20.0,20.25,18.63,19.0,288800,1.57775977182241,1.59748176897019,1.46968322745258,1.49887178323129,3660886.84928781,0.0,1.0
1997-05-06,19.75,20.13,19.38,19.75,179400,1.55803777467463,1.58801521033926,1.52884921889592,1.55803777467463,2274110.45970302,0.0,1.0
1997-05-07,18.88,19.88,18.88,19.75,58600,1.48940522460036,1.56829321319148,1.48940522460036,1.55803777467463,742825.378698979,0.0,1.0
1997-05-08,18.88,19.25,18.75,18.88,24200,1.48940522460036,1.51859378037907,1.47914978608351,1.48940522460036,306764.064240875,0.0,1.0
1997-05-09,18.5,19.25,18.25,18.88,75500,1.45942778893573,1.51859378037907,1.43970579178795,1.48940522460036,957053.175627526,0.0,1.0
1997-05-12,18.38,18.75,18.25,18.75,56600,1.4499612303048,1.47914978608351,1.43970579178795,1.47914978608351,717472.976695601,0.0,1.0
1997-05-13,18.63,18.63,18.38,18.63,214200,1.46968322745258,1.46968322745258,1.4499612303048,1.46968322745258,2715242.2545618,0.0,1.0
1997-05-14,18.63,19.0,18.5,18.63,62300,1.46968322745258,1.49887178323129,1.45942778893573,1.46968322745258,789727.322405228,0.0,1.0
1997-05-15,19.38,19.63,18.75,19.0,86600,1.52884921889592,1.5485712160437,1.47914978608351,1.49887178323129,1097759.00674627,0.0,1.0
1997-05-16,19.88,19.88,19.25,19.63,217800,1.56829321319148,1.56829321319148,1.51859378037907,1.5485712160437,2760876.57816788,0.0,1.0
1997-05-19,20.0,20.5,19.75,20.0,89000,1.57775977182241,1.61720376611797,1.55803777467463,1.57775977182241,1128181.88915033,0.0,1.0
1997-05-20,20.63,20.63,19.75,20.0,264000,1.62745920463482,1.62745920463482,1.55803777467463,1.57775977182241,3346517.06444591,0.0,1.0
1997-05-21,20.5,21.0,20.25,20.75,138500,1.61720376611797,1.65664776041353,1.59748176897019,1.63692576326575,1755653.83873394,0.0,1.0
1997-05-22,21.0,21.0,20.25,20.5,77400,1.65664776041353,1.65664776041353,1.59748176897019,1.61720376611797,981137.957530737,0.0,1.0
1997-05-23,21.0,21.38,20.5,21.0,90600,1.65664776041353,1.68662519607816,1.61720376611797,1.65664776041353,1148463.81075303,0.0,1.0
1997-05-27,19.75,21.38,19.25,21.0,152800,1.55803777467463,1.68662519607816,1.51859378037907,1.65664776041353,1936923.51305809,0.0,1.0
1997-05-28,19.75,20.0,19.5,19.88,94000,1.55803777467463,1.57775977182241,1.53831577752685,1.56829321319148,1191562.89415878,0.0,1.0
1997-05-29,20.25,20.75,19.75,19.88,103100,1.59748176897019,1.63692576326575,1.55803777467463,1.56829321319148,1306916.32327415,0.0,1.0
1997-05-30,20.13,20.38,19.75,20.38,53400,1.58801521033926,1.60773720748704,1.55803777467463,1.60773720748704,676909.133490196,0.0,1.0
1997-06-02,20.38,20.63,19.88,20.38,83800,1.60773720748704,1.62745920463482,1.56829321319148,1.60773720748704,1062265.64394154,0.0,1.0
1997-06-03,19.75,20.63,19.75,20.63,136500,1.55803777467463,1.62745920463482,1.55803777467463,1.62745920463482,1730301.43673056,0.0,1.0
1997-06-04,19.5,20.0,19.38,20.0,155300,1.53831577752685,1.57775977182241,1.52884921889592,1.57775977182241,1968614.01556232,0.0,1.0
1997-06-05,19.75,19.88,19.5,19.75,61600,1.55803777467463,1.56829321319148,1.53831577752685,1.55803777467463,780853.981704048,0.0,1.0
1997-06-06,19.5,19.88,19.5,19.88,194800,1.53831577752685,1.56829321319148,1.53831577752685,1.56829321319148,2469323.95512904,0.0,1.0
1997-06-09,19.5,19.63,19.38,19.63,176200,1.53831577752685,1.5485712160437,1.52884921889592,1.5485712160437,2233546.61649762,0.0,1.0
1997-06-10,19.75,19.75,19.44,19.5,122800,1.55803777467463,1.55803777467463,1.53358249821138,1.53831577752685,1556637.48300742,0.0,1.0
1997-06-11,19.75,19.75,19.5,19.75,67400,1.55803777467463,1.55803777467463,1.53831577752685,1.55803777467463,854375.947513845,0.0,1.0
1997-06-12,20.88,20.88,19.5,19.63,163400,1.6471812017826,1.6471812017826,1.53831577752685,1.5485712160437,2071291.24367599,0.0,1.0
1997-06-13,20.81,21.5,20.5,20.63,155500,1.64165904258122,1.69609175470909,1.61720376611797,1.62745920463482,1971149.25576265,0.0,1.0
1997-06-16,20.5,21.25,20.5,20.75,231400,1.61720376611797,1.67636975756131,1.61720376611797,1.63692576326575,2933272.91179086,0.0,1.0
1997-06-17,21.0,21.0,20.5,21.0,95200,1.65664776041353,1.65664776041353,1.61720376611797,1.65664776041353,1206774.3353608,0.0,1.0
1997-06-18,20.44,21.0,20.38,21.0,107800,1.6124704868025,1.65664776041353,1.60773720748704,1.65664776041353,1366494.46798209,0.0,1.0
1997-06-19,20.25,20.5,19.75,20.5,149300,1.59748176897019,1.61720376611797,1.55803777467463,1.61720376611797,1892556.80955218,0.0,1.0
1997-06-20,19.88,20.0,19.63,19.88,625800,1.56829321319148,1.57775977182241,1.5485712160437,1.56829321319148,7932766.58685702,0.0,1.0
1997-06-23,20.13,20.5,19.75,20.13,217500,1.58801521033926,1.61720376611797,1.55803777467463,1.58801521033926,2757073.71786737,0.0,1.0
1997-06-24,20.25,20.5,19.75,20.13,63200,1.59748176897019,1.61720376611797,1.55803777467463,1.58801521033926,801135.903306751,0.0,1.0
1997-06-25,20.5,20.5,20.13,20.13,84600,1.61720376611797,1.61720376611797,1.58801521033926,1.58801521033926,1072406.6047429,0.0,1.0
1997-06-26,20.0,20.5,20.0,20.0,12600,1.57775977182241,1.61720376611797,1.57775977182241,1.57775977182241,159720.132621283,0.0,1.0
1997-06-27,20.75,20.75,20.0,20.0,71800,1.63692576326575,1.63692576326575,1.57775977182241,1.57775977182241,910151.231921278,0.0,1.0
1997-06-30,19.75,20.88,19.63,20.63,279100,1.55803777467463,1.6471812017826,1.5485712160437,1.62745920463482,3537927.69957143,0.0,1.0
1997-07-01,19.63,20.0,19.5,19.75,171600,1.5485712160437,1.57775977182241,1.53831577752685,1.55803777467463,2175236.09188984,0.0,1.0
1997-07-02,19.88,20.5,19.5,19.5,126600,1.56829321319148,1.61720376611797,1.53831577752685,1.53831577752685,1604807.04681384,0.0,1.0
1997-07-03,20.38,20.38,19.88,19.88,68100,1.60773720748704,1.60773720748704,1.56829321319148,1.56829321319148,863249.288215025,0.0,1.0
1997-07-07,20.0,20.38,19.88,19.88,111000,1.57775977182241,1.60773720748704,1.56829321319148,1.56829321319148,1407058.31118749,0.0,1.0
1997-07-08,20.25,20.5,20.0,20.38,177300,1.59748176897019,1.61720376611797,1.57775977182241,1.60773720748704,2247490.43759948,0.0,1.0
1997-07-09,20.5,20.5,20.13,20.25,251300,1.61720376611797,1.61720376611797,1.58801521033926,1.59748176897019,3185529.31172447,0.0,1.0
1997-07-10,19.75,20.25,19.63,19.88,134300,1.55803777467463,1.59748176897019,1.5485712160437,1.56829321319148,1702413.79452685,0.0,1.0
1997-07-11,19.25,19.25,18.63,19.13,102100,1.51859378037907,1.51859378037907,1.46968322745258,1.50912722174814,1294240.12227246,0.0,1.0
1997-07-14,20.0,20.38,18.88,19.0,294200,1.57775977182241,1.60773720748704,1.48940522460036,1.49887178323129,3729338.33469693,0.0,1.0
1997-07-15,19.75,20.38,19.75,20.38,418700,1.55803777467463,1.60773720748704,1.55803777467463,1.60773720748704,5307525.35940723,0.0,1.0
1997-07-16,19.63,20.0,19.63,19.88,224200,1.5485712160437,1.57775977182241,1.5485712160437,1.56829321319148,2842004.26457869,0.0,1.0
1997-07-17,19.5,19.88,19.5,19.5,213600,1.53831577752685,1.56829321319148,1.53831577752685,1.53831577752685,2707636.53396079,0.0,1.0
1997-07-18,19.0,19.25,18.63,19.0,424100,1.49887178323129,1.51859378037907,1.46968322745258,1.49887178323129,5375976.84481635,0.0,1.0
1997-07-21,18.63,19.0,18.63,18.88,98100,1.46968322745258,1.49887178323129,1.46968322745258,1.48940522460036,1243535.3182657,0.0,1.0
1997-07-22,20.13,20.63,19.25,19.63,363600,1.58801521033926,1.62745920463482,1.51859378037907,1.5485712160437,4609066.68421414,0.0,1.0
1997-07-23,21.63,21.63,20.88,21.13,419400,1.70634719322594,1.70634719322594,1.6471812017826,1.66690319893038,5316398.7001084,0.0,1.0
1997-07-24,21.75,22.0,21.0,21.0,159100,1.71581375185687,1.73553574900465,1.65664776041353,1.65664776041353,2016783.57936874,0.0,1.0
1997-07-25,21.75,22.12,21.5,21.62,236600,1.71581375185687,1.74500230763559,1.69609175470909,1.70555831334003,2999189.15699964,0.0,1.0
1997-07-28,21.75,22.0,21.5,21.88,188500,1.71581375185687,1.73553574900465,1.69609175470909,1.72606919037372,2389463.8888184,0.0,1.0
1997-07-29,22.38,22.38,22.0,22.38,53500,1.76551318466928,1.76551318466928,1.73553574900465,1.76551318466928,678176.753590366,0.0,1.0
1997-07-30,22.0,22.38,22.0,22.38,125300,1.73553574900465,1.76551318466928,1.73553574900465,1.76551318466928,1588327.98551165,0.0,1.0
1997-07-31,22.63,22.88,22.38,22.38,91200,1.78523518181706,1.80495717896484,1.76551318466928,1.76551318466928,1156069.53135404,0.0,1.0
1997-08-01,22.88,23.13,22.38,22.88,79800,1.80495717896484,1.82467917611262,1.76551318466928,1.80495717896484,1011560.83993479,0.0,1.0
1997-08-04,23.75,24.13,22.63,22.75,174800,1.87358972903911,1.90356716470374,1.78523518181706,1.79470174044799,2215799.93509526,0.0,1.0
1997-08-05,24.75,25.13,24.0,24.13,456800,1.95247771763023,1.98245515329486,1.89331172618689,1.90356716470374,5790488.61757159,0.0,1.0
1997-08-06,24.88,25.63,24.75,24.88,418400,1.96273315614708,2.02189914759042,1.95247771763023,1.96273315614708,5303722.49910671,0.0,1.0
1997-08-07,23.38,25.13,23.25,24.75,154600,1.8444011732604,1.98245515329486,1.83414573474355,1.95247771763023,1959740.67486113,0.0,1.0
1997-08-08,23.75,24.25,21.63,23.25,269000,1.87358972903911,1.91303372333467,1.70634719322594,1.83414573474355,3409898.06945437,0.0,1.0
1997-08-11,24.75,24.88,23.5,24.0,178900,1.95247771763023,1.96273315614708,1.85386773189133,1.89331172618689,2267772.35920218,0.0,1.0
1997-08-12,24.88,25.13,24.5,25.0,176000,1.96273315614708,1.98245515329486,1.93275572048245,1.97219971477801,2231011.37629728,0.0,1.0
1997-08-13,24.5,25.25,24.38,25.0,176100,1.93275572048245,1.99192171192579,1.92328916185152,1.97219971477801,2232278.99639745,0.0,1.0
1997-08-14,23.81,24.88,23.81,24.38,106900,1.87832300835458,1.96273315614708,1.87832300835458,1.92328916185152,1355085.88708056,0.0,1.0
1997-08-15,22.5,24.0,22.38,23.88,134300,1.77497974330021,1.89331172618689,1.76551318466928,1.88384516755596,1702413.79452685,0.0,1.0
1997-08-18,23.0,23.5,22.63,23.25,256600,1.81442373759577,1.85386773189133,1.78523518181706,1.83414573474355,3252713.17703343,0.0,1.0
1997-08-19,23.63,23.63,23.0,23.25,199400,1.86412317040818,1.86412317040818,1.81442373759577,1.83414573474355,2527634.4797368,0.0,1.0
1997-08-20,23.5,23.63,23.0,23.5,151400,1.85386773189133,1.86412317040818,1.81442373759577,1.85386773189133,1919176.83165573,0.0,1.0
1997-08-21,23.19,23.5,23.13,23.38,61800,1.82941245542809,1.85386773189133,1.82467917611262,1.8444011732604,783389.221904384,0.0,1.0
1997-08-22,22.5,23.25,22.0,23.25,165600,1.77497974330021,1.83414573474355,1.73553574900465,1.83414573474355,2099178.88587972,0.0,1.0
1997-08-25,23.31,23.38,22.38,22.63,234100,1.83887901405902,1.8444011732604,1.76551318466928,1.78523518181706,2967498.65449542,0.0,1.0
1997-08-26,22.88,23.25,22.38,22.81,127100,1.80495717896484,1.83414573474355,1.76551318466928,1.79943501976346,1611145.14731468,0.0,1.0
1997-08-27,24.0,24.38,22.88,22.88,265300,1.89331172618689,1.92328916185152,1.80495717896484,1.80495717896484,3362996.12574812,0.0,1.0
1997-08-28,24.31,24.63,24.0,24.25,174500,1.91776700265014,1.9430111589993,1.89331172618689,1.91303372333467,2211997.07479475,0.0,1.0
1997-08-29,24.0,24.63,23.75,24.25,50100,1.89331172618689,1.9430111589993,1.87358972903911,1.91303372333467,635077.670184625,0.0,1.0
1997-09-02,24.63,24.63,23.75,23.88,123300,1.9430111589993,1.9430111589993,1.87358972903911,1.88384516755596,1562975.58350826,0.0,1.0
1997-09-03,24.25,24.63,24.0,24.25,96000,1.91303372333467,1.9430111589993,1.89331172618689,1.91303372333467,1216915.29616215,0.0,1.0
1997-09-04,24.25,24.38,24.13,24.38,34600,1.91303372333467,1.92328916185152,1.90356716470374,1.92328916185152,438596.554658443,0.0,1.0
1997-09-05,23.63,24.13,23.13,23.75,188600,1.86412317040818,1.90356716470374,1.82467917611262,1.87358972903911,2390731.50891856,0.0,1.0
1997-09-08,23.88,24.0,23.13,23.5,250500,1.88384516755596,1.89331172618689,1.82467917611262,1.85386773189133,3175388.35092312,0.0,1.0
1997-09-09,25.5,25.75,23.63,24.0,360100,2.01164370907357,2.03136570622135,1.86412317040818,1.89331172618689,4564699.98070825,0.0,1.0
1997-09-10,25.88,26.0,25.5,25.88,462200,2.0416211447382,2.05108770336913,2.01164370907357,2.0416211447382,5858940.1029807,0.0,1.0
1997-09-11,25.13,26.0,25.13,25.75,177000,1.98245515329486,2.05108770336913,1.98245515329486,2.03136570622135,2243687.57729897,0.0,1.0
1997-09-12,24.63,25.25,24.25,25.25,161400,1.9430111589993,1.99192171192579,1.91303372333467,1.99192171192579,2045938.84167262,0.0,1.0
1997-09-15,24.63,24.75,24.5,24.5,103600,1.9430111589993,1.95247771763023,1.93275572048245,1.93275572048245,1313254.42377499,0.0,1.0
1997-09-16,24.75,24.88,24.5,24.63,46300,1.95247771763023,1.96273315614708,1.93275572048245,1.9430111589993,586908.106378206,0.0,1.0
1997-09-17,24.63,25.0,24.13,24.75,141600,1.9430111589993,1.97219971477801,1.90356716470374,1.95247771763023,1794950.06183917,0.0,1.0
1997-09-18,23.88,24.63,23.75,24.5,87000,1.88384516755596,1.9430111589993,1.87358972903911,1.93275572048245,1102829.48714695,0.0,1.0
1997-09-19,23.63,23.88,23.25,23.75,111300,1.86412317040818,1.88384516755596,1.83414573474355,1.87358972903911,1410861.17148799,0.0,1.0
1997-09-22,23.38,23.75,23.25,23.25,98200,1.8444011732604,1.87358972903911,1.83414573474355,1.83414573474355,1244802.93836587,0.0,1.0
1997-09-23,24.13,24.25,23.5,23.63,101000,1.90356716470374,1.91303372333467,1.85386773189133,1.86412317040818,1280296.3011706,0.0,1.0
1997-09-24,23.88,24.38,23.63,23.88,133300,1.88384516755596,1.92328916185152,1.86412317040818,1.88384516755596,1689737.59352515,0.0,1.0
1997-09-25,23.5,23.88,23.5,23.75,159700,1.85386773189133,1.88384516755596,1.85386773189133,1.87358972903911,2024389.29996975,0.0,1.0
1997-09-26,24.63,24.75,23.5,23.5,108900,1.9430111589993,1.95247771763023,1.85386773189133,1.85386773189133,1380438.28908394,0.0,1.0
1997-09-29,24.5,24.88,23.75,24.25,114400,1.93275572048245,1.96273315614708,1.87358972903911,1.91303372333467,1450157.39459323,0.0,1.0
1997-09-30,24.81,25.25,24.25,24.38,123300,1.9572109969457,1.99192171192579,1.91303372333467,1.92328916185152,1562975.58350827,0.0,1.0
1997-10-01,24.5,25.5,24.5,25.0,107400,1.93275572048245,2.01164370907357,1.93275572048245,1.97219971477801,1361423.98758141,0.0,1.0
1997-10-02,23.88,25.0,23.88,24.75,70900,1.88384516755596,1.97219971477801,1.88384516755596,1.95247771763023,898742.651019756,0.0,1.0
1997-10-03,24.0,24.38,24.0,24.25,237100,1.89331172618689,1.92328916185152,1.89331172618689,1.91303372333467,3005527.25750049,0.0,1.0
1997-10-06,23.5,24.13,23.5,24.13,189900,1.85386773189133,1.90356716470374,1.85386773189133,1.90356716470374,2407210.57022076,0.0,1.0
1997-10-07,23.75,24.0,23.5,24.0,90500,1.87358972903911,1.89331172618689,1.85386773189133,1.89331172618689,1147196.19065286,0.0,1.0
1997-10-08,23.75,24.0,23.25,24.0,53400,1.87358972903911,1.89331172618689,1.83414573474355,1.89331172618689,676909.133490199,0.0,1.0
1997-10-09,23.63,23.75,23.38,23.38,45300,1.86412317040818,1.87358972903911,1.8444011732604,1.8444011732604,574231.905376515,0.0,1.0
1997-10-10,23.38,23.75,23.13,23.63,47100,1.8444011732604,1.87358972903911,1.82467917611262,1.86412317040818,597049.067179556,0.0,1.0
1997-10-13,25.0,25.5,23.25,23.63,359500,1.97219971477801,2.01164370907357,1.83414573474355,1.86412317040818,4557094.26010724,0.0,1.0
1997-10-14,24.75,25.38,24.5,25.25,169800,1.95247771763023,2.00217715044264,1.93275572048245,1.99192171192579,2152418.93008681,0.0,1.0
1997-10-15,25.38,25.5,24.38,24.63,219900,2.00217715044264,2.01164370907357,1.92328916185152,1.9430111589993,2787496.60027143,0.0,1.0
1997-10-16,25.5,26.0,24.88,25.0,166600,2.01164370907357,2.05108770336913,1.96273315614708,1.97219971477801,2111855.08688141,0.0,1.0
1997-10-17,25.25,25.88,24.88,25.5,124400,1.99192171192579,2.0416211447382,1.96273315614708,2.01164370907357,1576919.40461013,0.0,1.0
1997-10-20,24.88,25.25,24.5,24.75,51800,1.96273315614708,1.99192171192579,1.93275572048245,1.95247771763023,656627.211887495,0.0,1.0
1997-10-21,25.88,26.0,24.63,24.63,139500,2.0416211447382,2.05108770336913,1.9430111589993,1.9430111589993,1768330.03973563,0.0,1.0
1997-10-22,25.88,26.25,25.38,26.0,138900,2.0416211447382,2.07080970051691,2.00217715044264,2.05108770336913,1760724.31913461,0.0,1.0
1997-10-23,24.75,26.25,24.75,25.25,82200,1.95247771763023,2.07080970051691,1.95247771763023,1.99192171192579,1041983.72233885,0.0,1.0
1997-10-24,24.5,25.5,24.38,25.25,43000,1.93275572048245,2.01164370907357,1.92328916185152,1.99192171192579,545076.643072632,0.0,1.0
1997-10-27,22.88,24.25,22.88,24.0,164000,1.80495717896484,1.91303372333467,1.80495717896484,1.89331172618689,2078896.96427701,0.0,1.0
1997-10-28,24.13,24.75,22.38,22.88,177200,1.90356716470374,1.95247771763023,1.76551318466928,1.80495717896484,2246222.81749931,0.0,1.0
1997-10-29,24.0,24.5,23.75,24.5,75800,1.89331172618689,1.93275572048245,1.87358972903911,1.93275572048245,960856.035928035,0.0,1.0
1997-10-30,22.75,23.75,22.75,23.25,45300,1.79470174044799,1.87358972903911,1.79470174044799,1.83414573474355,574231.905376517,0.0,1.0
1997-10-31,24.5,24.5,23.0,23.13,83400,1.93275572048245,1.93275572048245,1.81442373759577,1.82467917611262,1057195.16354087,0.0,1.0
1997-11-03,25.06,25.5,24.13,24.13,137300,1.97693299409348,2.01164370907357,1.90356716470374,1.90356716470374,1740442.39753191,0.0,1.0
1997-11-04,25.38,26.25,24.38,24.75,99100,2.00217715044264,2.07080970051691,1.92328916185152,1.95247771763023,1256211.51926739,0.0,1.0
1997-11-05,25.0,25.5,24.63,25.0,38700,1.97219971477801,2.01164370907357,1.9430111589993,1.97219971477801,490568.978765369,0.0,1.0
1997-11-06,24.38,26.13,24.25,25.5,138000,1.92328916185152,2.06134314188598,1.91303372333467,2.01164370907357,1749315.73823309,0.0,1.0
1997-11-07,23.75,23.88,22.38,23.25,151600,1.87358972903911,1.88384516755596,1.76551318466928,1.83414573474355,1921712.07185607,0.0,1.0
1997-11-10,23.75,24.25,23.13,24.25,74800,1.87358972903911,1.91303372333467,1.82467917611262,1.91303372333467,948179.834926346,0.0,1.0
1997-11-11,24.0,24.13,23.25,24.13,38200,1.89331172618689,1.90356716470374,1.83414573474355,1.90356716470374,484230.878264524,0.0,1.0
1997-11-12,22.88,23.75,22.5,23.75,93900,1.80495717896484,1.87358972903911,1.77497974330021,1.87358972903911,1190295.2740586,0.0,1.0
1997-11-13,22.38,23.0,21.25,23.0,170500,1.76551318466928,1.81442373759577,1.67636975756131,1.81442373759577,2161292.27078799,0.0,1.0
1997-11-14,22.56,23.0,21.75,22.5,88700,1.77971302261568,1.81442373759577,1.71581375185687,1.77497974330021,1124379.02884982,0.0,1.0
1997-11-17,24.0,24.38,22.63,22.63,89200,1.89331172618689,1.92328916185152,1.78523518181706,1.78523518181706,1130717.12935067,0.0,1.0
1997-11-18,24.38,24.75,23.5,23.5,70300,1.92328916185152,1.95247771763023,1.85386773189133,1.85386773189133,891136.930418743,0.0,1.0
1997-11-19,24.19,24.75,24.0,24.0,171200,1.90830044401921,1.95247771763023,1.89331172618689,1.89331172618689,2170165.61148917,0.0,1.0
1997-11-20,25.25,25.5,24.0,24.5,181800,1.99192171192579,2.01164370907357,1.89331172618689,1.93275572048245,2304533.34210708,0.0,1.0
1997-11-21,24.94,25.19,24.75,25.0,98700,1.96746643546255,1.98718843261033,1.95247771763023,1.97219971477801,1251141.03886671,0.0,1.0
1997-11-24,24.19,24.5,24.0,24.0,113700,1.90830044401921,1.93275572048245,1.89331172618689,1.89331172618689,1441284.05389205,0.0,1.0
1997-11-25,24.31,24.5,23.88,24.13,233600,1.91776700265014,1.93275572048245,1.88384516755596,1.90356716470374,2961160.55399457,0.0,1.0
1997-11-26,24.75,24.88,24.13,24.5,11000,1.95247771763023,1.96273315614708,1.90356716470374,1.93275572048245,139438.21101858,0.0,1.0
1997-11-28,24.75,24.75,24.13,24.13,10400,1.95247771763023,1.95247771763023,1.90356716470374,1.90356716470374,131832.490417567,0.0,1.0
1997-12-01,24.88,25.0,24.25,24.63,73500,1.96273315614708,1.97219971477801,1.91303372333467,1.9430111589993,931700.773624148,0.0,1.0
1997-12-02,24.0,24.75,23.75,24.5,75700,1.89331172618689,1.95247771763023,1.87358972903911,1.93275572048245,959588.415827866,0.0,1.0
1997-12-03,23.5,24.25,23.38,23.75,93700,1.85386773189133,1.91303372333467,1.8444011732604,1.87358972903911,1187760.03385827,0.0,1.0
1997-12-04,23.13,24.0,23.0,23.5,83500,1.82467917611262,1.89331172618689,1.81442373759577,1.85386773189133,1058462.78364104,0.0,1.0
1997-12-05,23.0,23.25,23.0,23.25,50400,1.81442373759577,1.83414573474355,1.81442373759577,1.83414573474355,638880.530485131,0.0,1.0
1997-12-08,22.75,23.38,22.5,23.0,144100,1.79470174044799,1.8444011732604,1.77497974330021,1.81442373759577,1826640.5643434,0.0,1.0
1997-12-09,23.0,23.0,22.75,22.75,40800,1.81442373759577,1.81442373759577,1.79470174044799,1.79470174044799,517189.000868916,0.0,1.0
1997-12-10,23.0,23.0,22.5,22.75,19100,1.81442373759577,1.81442373759577,1.77497974330021,1.79470174044799,242115.439132262,0.0,1.0
1997-12-11,22.63,23.13,22.38,22.5,55000,1.78523518181706,1.82467917611262,1.76551318466928,1.77497974330021,697191.055092899,0.0,1.0
1997-12-12,21.5,23.0,21.13,22.5,142800,1.69609175470909,1.81442373759577,1.66690319893038,1.77497974330021,1810161.5030412,0.0,1.0
1997-12-15,23.19,23.5,20.75,21.88,305500,1.82941245542809,1.85386773189133,1.63692576326575,1.72606919037372,3872579.40601601,0.0,1.0
1997-12-16,25.13,25.5,23.0,24.0,231400,1.98245515329486,2.01164370907357,1.81442373759577,1.89331172618689,2933272.91179086,0.0,1.0
1997-12-17,26.0,26.38,24.38,24.38,362700,2.05108770336913,2.08106513903376,1.92328916185152,1.92328916185152,4597658.10331264,0.0,1.0
1997-12-18,25.5,26.75,25.38,25.88,470900,2.01164370907357,2.11025369481247,2.00217715044264,2.0416211447382,5969223.05169541,0.0,1.0
1997-12-19,25.19,25.63,24.5,24.75,512000,1.98718843261033,2.02189914759042,1.93275572048245,1.95247771763023,6490214.91286481,0.0,1.0
1997-12-22,26.38,26.75,25.0,25.0,279300,2.08106513903376,2.11025369481247,1.97219971477801,1.97219971477801,3540462.93977176,0.0,1.0
1997-12-23,27.13,27.38,26.0,26.0,189000,2.1402311304771,2.15995312762488,2.05108770336913,2.05108770336913,2395801.98931924,0.0,1.0
1997-12-24,27.0,27.38,26.63,27.0,59500,2.12997569196025,2.15995312762488,2.10078713618154,2.12997569196025,754233.959600503,0.0,1.0
1997-12-26,27.75,28.0,26.88,26.88,46600,2.1891416834036,2.20886368055138,2.12050913332932,2.12050913332932,590710.96667871,0.0,1.0
1997-12-29,27.88,28.25,27.0,27.75,454100,2.19939712192044,2.22858567769916,2.12997569196025,2.1891416834036,5756262.87486702,0.0,1.0
1997-12-30,27.38,27.94,27.25,27.88,387300,2.15995312762488,2.20413040123591,2.14969768910803,2.19939712192044,4909492.64795419,0.0,1.0
1997-12-31,26.88,27.88,26.88,27.38,133400,2.12050913332932,2.19939712192044,2.12050913332932,2.15995312762488,1691005.21362533,0.0,1.0
1998-01-02,26.38,27.25,26.38,26.75,272500,2.08106513903376,2.14969768910803,2.08106513903376,2.11025369481247,3454264.77296028,0.0,1.0
1998-01-05,28.0,28.75,26.25,26.25,130100,2.20886368055138,2.26802967199472,2.07080970051691,2.07080970051691,1649173.75031975,0.0,1.0
1998-01-06,26.19,28.0,26.0,27.5,83400,2.06607642120145,2.20886368055138,2.05108770336913,2.16941968625582,1057195.16354087,0.0,1.0
1998-01-07,27.0,27.0,26.13,26.75,189100,2.12997569196025,2.12997569196025,2.06134314188598,2.11025369481247,2397069.60941941,0.0,1.0
1998-01-08,27.0,27.5,26.25,26.25,160100,2.12997569196025,2.16941968625582,2.07080970051691,2.07080970051691,2029459.78037043,0.0,1.0
1998-01-09,26.25,27.25,26.0,27.25,291600,2.07080970051691,2.14969768910803,2.05108770336913,2.14969768910803,3696380.21209255,0.0,1.0
1998-01-12,25.81,26.13,25.0,25.0,119400,2.03609898553682,2.06134314188598,1.97219971477801,1.97219971477801,1513538.39960168,0.0,1.0
1998-01-13,26.5,26.5,25.63,26.0,96600,2.09053169766469,2.09053169766469,2.02189914759042,2.05108770336913,1224521.01676317,0.0,1.0
1998-01-14,27.31,27.38,25.88,25.88,99300,2.1544309684235,2.15995312762488,2.0416211447382,2.0416211447382,1258746.75946773,0.0,1.0
1998-01-15,28.13,28.5,26.5,27.0,243600,2.21911911906822,2.24830767484694,2.09053169766469,2.12997569196025,3087922.56401146,0.0,1.0
1998-01-16,29.13,29.5,27.75,27.75,388400,2.29800710765934,2.32719566343806,2.1891416834036,2.1891416834036,4923436.46905605,0.0,1.0
1998-01-20,29.13,29.13,28.75,29.0,158900,2.29800710765934,2.29800710765934,2.26802967199472,2.2877516691425,2014248.3391684,0.0,1.0
1998-01-21,29.25,29.25,28.5,28.5,139600,2.30747366629028,2.30747366629028,2.24830767484694,2.24830767484694,1769597.65983579,0.0,1.0
1998-01-22,29.5,29.5,28.63,28.75,69300,2.32719566343806,2.32719566343806,2.25856311336378,2.26802967199472,878460.729417053,0.0,1.0
1998-01-23,29.25,29.5,28.88,29.25,76800,2.30747366629028,2.32719566343806,2.27828511051156,2.30747366629028,973532.236929721,0.0,1.0
1998-01-26,32.0,32.13,28.5,28.88,945000,2.52441563491586,2.5346710734327,2.24830767484694,2.27828511051156,11979009.9465962,0.0,1.0
1998-01-27,33.19,34.13,31.63,32.0,857600,2.61829234133929,2.69244705061494,2.49522707913714,2.52441563491586,10871109.9790486,0.0,1.0
1998-01-28,32.13,33.25,31.88,32.88,827900,2.5346710734327,2.62302562065476,2.51494907628492,2.59383706487604,10494626.8092984,0.0,1.0
1998-01-29,32.13,33.38,31.63,32.13,502400,2.5346710734327,2.6332810591716,2.49522707913714,2.5346710734327,6368523.38324861,0.0,1.0
1998-01-30,31.25,32.13,30.5,31.75,291400,2.46524964347252,2.5346710734327,2.40608365202918,2.50469363776808,3693844.9718922,0.0,1.0
1998-02-02,30.13,31.38,30.13,31.38,263800,2.37689509625046,2.47550508198936,2.37689509625046,2.47550508198936,3343981.82424559,0.0,1.0
1998-02-03,31.63,31.63,30.13,30.13,437600,2.49522707913714,2.49522707913714,2.37689509625046,2.37689509625046,5547105.55833915,0.0,1.0
1998-02-04,31.5,31.75,30.75,31.75,191000,2.4849716406203,2.50469363776808,2.42580564917696,2.50469363776808,2421154.39132261,0.0,1.0
1998-02-05,31.63,31.63,31.25,31.25,150000,2.49522707913714,2.49522707913714,2.46524964347252,2.46524964347252,1901430.15025337,0.0,1.0
1998-02-06,32.13,32.13,31.25,31.25,255500,2.5346710734327,2.5346710734327,2.46524964347252,2.46524964347252,3238769.35593157,0.0,1.0
1998-02-09,32.0,32.25,31.5,31.5,128200,2.52441563491586,2.54413763206364,2.4849716406203,2.4849716406203,1625088.96841654,0.0,1.0
1998-02-10,31.75,32.25,31.63,32.13,80900,2.50469363776808,2.54413763206364,2.49522707913714,2.5346710734327,1025504.66103665,0.0,1.0
1998-02-11,31.38,31.75,30.75,31.75,170400,2.47550508198936,2.50469363776808,2.42580564917696,2.50469363776808,2160024.65068782,0.0,1.0
1998-02-12,31.88,31.88,30.0,31.38,83800,2.51494907628492,2.51494907628492,2.36663965773362,2.47550508198936,1062265.64394155,0.0,1.0
1998-02-13,31.5,32.38,31.5,31.5,129200,2.4849716406203,2.55439307058048,2.4849716406203,2.4849716406203,1637765.16941823,0.0,1.0
1998-02-17,31.0,32.0,30.75,31.63,81800,2.44552764632474,2.52441563491586,2.42580564917696,2.49522707913714,1036913.24193817,0.0,1.0
1998-02-18,32.0,32.25,31.0,31.0,83700,2.52441563491586,2.54413763206364,2.44552764632474,2.44552764632474,1060998.02384138,0.0,1.0
1998-02-19,33.0,33.25,31.38,31.38,124700,2.60330362350698,2.62302562065476,2.47550508198936,2.47550508198936,1580722.26491063,0.0,1.0
1998-02-20,33.0,33.0,31.5,32.75,129800,2.60330362350698,2.60330362350698,2.4849716406203,2.5835816263592,1645370.89001924,0.0,1.0
1998-02-23,32.75,33.13,31.75,32.5,101900,2.5835816263592,2.61355906202382,2.50469363776808,2.56385962921142,1291704.88207212,0.0,1.0
1998-02-24,32.25,33.0,31.63,33.0,155600,2.54413763206364,2.60330362350698,2.49522707913714,2.60330362350698,1972416.87586282,0.0,1.0
1998-02-25,32.25,32.5,31.5,31.5,78900,2.54413763206364,2.56385962921142,2.4849716406203,2.4849716406203,1000152.25903327,0.0,1.0
1998-02-26,33.0,33.38,32.25,32.25,310400,2.60330362350698,2.6332810591716,2.54413763206364,2.54413763206364,3934692.79092429,0.0,1.0
1998-02-27,32.25,33.0,32.25,33.0,230700,2.54413763206364,2.60330362350698,2.54413763206364,2.60330362350698,2924399.57108967,0.0,1.0
1998-03-02,31.38,32.75,31.38,32.25,56300,2.47550508198936,2.5835816263592,2.47550508198936,2.54413763206364,713670.116395097,0.0,1.0
1998-03-03,32.25,32.25,31.38,32.0,64000,2.54413763206364,2.54413763206364,2.47550508198936,2.52441563491586,811276.864108101,0.0,1.0
1998-03-04,32.38,32.5,31.25,31.25,44100,2.55439307058048,2.56385962921142,2.46524964347252,2.46524964347252,559020.46417449,0.0,1.0
1998-03-05,31.0,32.13,31.0,31.63,39800,2.44552764632474,2.5346710734327,2.44552764632474,2.49522707913714,504512.799867225,0.0,1.0
1998-03-06,32.0,32.0,30.88,30.88,28800,2.52441563491586,2.52441563491586,2.4360610876938,2.4360610876938,365074.588848646,0.0,1.0
1998-03-09,30.5,32.25,30.5,32.0,78100,2.40608365202918,2.54413763206364,2.40608365202918,2.52441563491586,990011.298231917,0.0,1.0
1998-03-10,31.0,31.63,30.75,31.25,81600,2.44552764632474,2.49522707913714,2.42580564917696,2.46524964347252,1034378.00173783,0.0,1.0
1998-03-11,31.63,31.75,31.0,31.0,40400,2.49522707913714,2.50469363776808,2.44552764632474,2.44552764632474,512118.52046824,0.0,1.0
1998-03-12,31.0,32.0,31.0,31.63,45200,2.44552764632474,2.52441563491586,2.44552764632474,2.49522707913714,572964.285276346,0.0,1.0
1998-03-13,31.25,31.88,31.0,31.0,47200,2.46524964347252,2.51494907628492,2.44552764632474,2.44552764632474,598316.687279724,0.0,1.0
1998-03-16,31.5,31.75,31.25,31.25,44300,2.4849716406203,2.50469363776808,2.46524964347252,2.46524964347252,561555.704374826,0.0,1.0
1998-03-17,33.25,33.5,31.38,31.75,245800,2.62302562065476,2.64274761780254,2.47550508198936,2.50469363776808,3115810.20621518,0.0,1.0
1998-03-18,33.81,34.0,32.5,32.5,204600,2.66720289426579,2.6821916120981,2.56385962921142,2.56385962921142,2593550.72494558,0.0,1.0
1998-03-19,33.13,33.81,32.88,33.63,106800,2.61355906202382,2.66720289426579,2.59383706487604,2.65300305631938,1353818.2669804,0.0,1.0
1998-03-20,32.69,33.5,32.38,33.13,71500,2.57884834704373,2.64274761780254,2.55439307058048,2.61355906202382,906348.37162077,0.0,1.0
1998-03-23,31.06,32.63,30.75,32.0,68600,2.4502609256402,2.57411506772826,2.42580564917696,2.52441563491586,869587.388715873,0.0,1.0
1998-03-24,31.88,31.88,30.75,31.13,112600,2.51494907628492,2.51494907628492,2.42580564917696,2.45578308484158,1427340.23279019,0.0,1.0
1998-03-25,32.75,33.25,31.75,31.75,168100,2.5835816263592,2.62302562065476,2.50469363776808,2.50469363776808,2130869.38838393,0.0,1.0
1998-03-26,32.75,32.88,32.5,32.5,175700,2.5835816263592,2.59383706487604,2.56385962921142,2.56385962921142,2227208.51599677,0.0,1.0
1998-03-27,32.75,32.94,32.5,32.5,185700,2.5835816263592,2.59857034419151,2.56385962921142,2.56385962921142,2353970.52601366,0.0,1.0
1998-03-30,33.25,33.88,32.5,32.5,180400,2.62302562065476,2.67272505346716,2.56385962921142,2.56385962921142,2286786.66070471,0.0,1.0
1998-03-31,33.94,34.13,32.63,33.81,250600,2.67745833278263,2.69244705061494,2.57411506772826,2.66720289426579,3176655.97102329,0.0,1.0
1998-04-01,35.13,35.13,33.63,33.63,304200,2.77133503920607,2.77133503920607,2.65300305631938,2.65300305631938,3856100.34471382,0.0,1.0
1998-04-02,35.25,37.0,34.88,35.13,328900,2.780801597837,2.91885557787146,2.75161304205829,2.77133503920607,4169202.50945554,0.0,1.0
1998-04-03,34.56,35.5,33.75,35.5,112500,2.72636888570913,2.80052359498478,2.66246961495032,2.80052359498478,1426072.61269002,0.0,1.0
1998-04-06,34.06,34.75,33.5,34.75,164800,2.68692489141357,2.74135760354144,2.64274761780254,2.74135760354144,2089037.92507836,0.0,1.0
1998-04-07,33.81,34.5,33.5,34.0,144800,2.66720289426579,2.72163560639366,2.64274761780254,2.6821916120981,1835513.90504458,0.0,1.0
1998-04-08,33.69,34.25,33.63,33.75,42100,2.65773633563485,2.70191360924588,2.65300305631938,2.66246961495032,533668.062171111,0.0,1.0
1998-04-09,34.5,34.63,33.63,33.63,92100,2.72163560639366,2.7318910449105,2.65300305631938,2.65300305631938,1167478.11225556,0.0,1.0
1998-04-13,35.94,36.0,34.0,34.75,125900,2.83523430996487,2.83996758928034,2.6821916120981,2.74135760354144,1595933.70611266,0.0,1.0
1998-04-14,35.75,36.38,35.13,35.25,143700,2.82024559213256,2.86994502494497,2.77133503920607,2.780801597837,1821570.08394272,0.0,1.0
1998-04-15,35.13,35.88,35.0,35.63,136100,2.77133503920607,2.83050103064941,2.76107960068922,2.81077903350163,1725230.95632988,0.0,1.0
1998-04-16,35.25,35.63,35.0,35.5,147600,2.780801597837,2.81077903350163,2.76107960068922,2.80052359498478,1871007.26784931,0.0,1.0
1998-04-17,36.63,36.63,35.25,35.88,129300,2.88966702209275,2.88966702209275,2.780801597837,2.83050103064941,1639032.7895184,0.0,1.0
1998-04-20,37.06,37.25,36.0,36.0,299900,2.92358885718693,2.93857757501924,2.83996758928034,2.83996758928034,3801592.68040656,0.0,1.0
1998-04-21,37.38,37.56,36.5,37.38,177500,2.94883301353609,2.96303285148249,2.8794115835759,2.94883301353609,2250025.67779981,0.0,1.0
1998-04-22,36.88,37.5,36.63,36.88,86900,2.90938901924053,2.95829957216702,2.88966702209275,2.90938901924053,1101561.86704678,0.0,1.0
1998-04-23,35.5,37.13,35.0,37.13,210000,2.80052359498478,2.92911101638831,2.76107960068922,2.92911101638831,2662002.21035471,0.0,1.0
1998-04-24,35.38,35.75,34.94,35.13,102500,2.79105703635385,2.82024559213256,2.75634632137375,2.77133503920607,1299310.60267313,0.0,1.0
1998-04-27,33.63,35.0,32.81,35.0,190300,2.65300305631938,2.76107960068922,2.58831490567467,2.76107960068922,2412281.05062144,0.0,1.0
1998-04-28,33.38,34.69,32.63,33.88,176900,2.6332810591716,2.73662432422597,2.57411506772826,2.67272505346716,2242419.9571988,0.0,1.0
1998-04-29,33.0,33.56,32.63,32.63,47100,2.60330362350698,2.64748089711801,2.57411506772826,2.57411506772826,597049.067179556,0.0,1.0
1998-04-30,33.75,33.75,32.88,33.5,165700,2.66246961495032,2.66246961495032,2.59383706487604,2.64274761780254,2100446.50597988,0.0,1.0
1998-05-01,34.88,35.0,33.0,33.0,77800,2.75161304205829,2.76107960068922,2.60330362350698,2.60330362350698,986208.43793141,0.0,1.0
1998-05-04,34.0,35.22,33.13,34.63,43300,2.6821916120981,2.77843495817927,2.61355906202382,2.7318910449105,548879.503373137,0.0,1.0
1998-05-05,33.63,34.0,33.0,33.25,43900,2.65300305631938,2.6821916120981,2.60330362350698,2.62302562065476,556485.223974152,0.0,1.0
1998-05-06,31.25,34.0,31.06,33.13,416500,2.46524964347252,2.6821916120981,2.4502609256402,2.61355906202382,5279637.7172035,0.0,1.0
1998-05-07,31.88,32.13,31.0,31.13,302700,2.51494907628492,2.5346710734327,2.44552764632474,2.45578308484158,3837086.04321129,0.0,1.0
1998-05-08,33.13,33.38,32.0,32.25,75200,2.61355906202382,2.6332810591716,2.52441563491586,2.54413763206364,953250.315327021,0.0,1.0
1998-05-11,33.81,34.06,33.0,33.0,362500,2.66720289426579,2.68692489141357,2.60330362350698,2.60330362350698,4595122.86311229,0.0,1.0
1998-05-12,33.81,33.81,33.25,33.5,64500,2.66720289426579,2.66720289426579,2.62302562065476,2.64274761780254,817614.964608945,0.0,1.0
1998-05-13,34.5,34.88,33.75,34.0,263200,2.72163560639366,2.75161304205829,2.66246961495032,2.6821916120981,3336376.10364457,0.0,1.0
1998-05-14,34.63,34.69,34.0,34.25,160300,2.7318910449105,2.73662432422597,2.6821916120981,2.70191360924588,2031995.02057077,0.0,1.0
1998-05-15,35.0,35.0,34.0,34.0,119400,2.76107960068922,2.76107960068922,2.6821916120981,2.6821916120981,1513538.39960168,0.0,1.0
1998-05-18,34.81,35.0,34.25,35.0,57600,2.74609088285691,2.76107960068922,2.70191360924588,2.76107960068922,730149.177697291,0.0,1.0
1998-05-19,35.38,35.5,34.63,35.0,61200,2.79105703635385,2.80052359498478,2.7318910449105,2.76107960068922,775783.501303371,0.0,1.0
1998-05-20,34.94,35.38,34.56,35.38,78000,2.75634632137375,2.79105703635385,2.72636888570913,2.79105703635385,988743.67813175,0.0,1.0
1998-05-21,35.19,35.25,34.88,35.25,64400,2.77606831852153,2.780801597837,2.75161304205829,2.780801597837,816347.344508778,0.0,1.0
1998-05-22,36.5,36.75,35.75,35.75,177200,2.8794115835759,2.89913358072368,2.82024559213256,2.82024559213256,2246222.81749931,0.0,1.0
1998-05-26,36.94,37.25,36.38,36.63,270500,2.91412229855599,2.93857757501924,2.86994502494497,2.88966702209275,3428912.3709569,0.0,1.0
1998-05-27,36.63,37.0,36.5,37.0,157400,2.88966702209275,2.91885557787146,2.8794115835759,2.91885557787146,1995234.03766586,0.0,1.0
1998-05-28,36.13,36.63,36.13,36.38,89000,2.85022302779719,2.88966702209275,2.85022302779719,2.86994502494497,1128181.88915033,0.0,1.0
1998-05-29,36.63,36.63,35.88,36.25,192400,2.88966702209275,2.88966702209275,2.83050103064941,2.85968958642812,2438901.07272498,0.0,1.0
1998-06-01,36.5,36.5,35.75,35.75,107600,2.8794115835759,2.8794115835759,2.82024559213256,2.82024559213256,1363959.22778175,0.0,1.0
1998-06-02,37.5,37.63,36.0,36.38,140900,2.95829957216702,2.96855501068387,2.83996758928034,2.86994502494497,1786076.72113799,0.0,1.0
1998-06-03,37.0,37.75,37.0,37.75,86300,2.91885557787146,2.9780215693148,2.91885557787146,2.9780215693148,1093956.14644577,0.0,1.0
1998-06-04,38.63,39.0,37.25,37.25,128800,3.04744299927499,3.0766315550537,2.93857757501924,2.93857757501924,1632694.68901755,0.0,1.0
1998-06-05,38.13,38.75,37.88,38.13,53200,3.00799900497943,3.05690955790592,2.98827700783165,3.00799900497943,674373.893289859,0.0,1.0
1998-06-08,37.75,38.13,37.75,38.13,222600,2.9780215693148,3.00799900497943,2.9780215693148,3.00799900497943,2821722.34297599,0.0,1.0
1998-06-09,37.06,37.94,37.0,37.5,292400,2.92358885718693,2.99301028714711,2.91885557787146,2.95829957216702,3706521.17289389,0.0,1.0
1998-06-10,35.0,37.0,35.0,36.62,320300,2.76107960068922,2.91885557787146,2.76107960068922,2.88887814220683,4060187.18084102,0.0,1.0
1998-06-11,34.5,35.5,33.0,35.5,294000,2.72163560639366,2.80052359498478,2.60330362350698,2.80052359498478,3726803.09449659,0.0,1.0
1998-06-12,34.0,34.75,32.25,34.25,218300,2.6821916120981,2.74135760354144,2.54413763206364,2.70191360924588,2767214.67866873,0.0,1.0
1998-06-15,33.34,34.38,33.13,33.75,59000,2.63012553962796,2.71216904776272,2.61355906202382,2.66246961495032,747895.859099656,0.0,1.0
1998-06-16,34.13,34.13,33.5,33.5,84000,2.69244705061494,2.69244705061494,2.64274761780254,2.64274761780254,1064800.88414189,0.0,1.0
1998-06-17,35.13,35.38,34.13,34.13,72500,2.77133503920607,2.79105703635385,2.69244705061494,2.69244705061494,919024.572622458,0.0,1.0
1998-06-18,34.56,35.0,34.25,35.0,95700,2.72636888570913,2.76107960068922,2.70191360924588,2.76107960068922,1213112.43586164,0.0,1.0
1998-06-19,33.13,35.0,33.0,34.5,171400,2.61355906202382,2.76107960068922,2.60330362350698,2.72163560639366,2172700.85168951,0.0,1.0
1998-06-22,17.75,18.0,16.13,16.75,177150,2.80052359498478,2.83996758928034,2.54492651194955,2.64274761780254,1122794.50372461,0.0,2.0
1998-06-23,18.31,18.5,17.5,17.88,380500,2.88887814220683,2.91885557787146,2.76107960068922,2.82103447201847,2411647.24057135,0.0,1.0
1998-06-24,18.25,18.5,17.75,18.38,364300,2.8794115835759,2.91885557787146,2.80052359498478,2.89992246060959,2308970.01245767,0.0,1.0
1998-06-25,17.56,18.63,17.38,18.63,170900,2.77054615932015,2.93936645490515,2.74214648342735,2.93936645490515,1083181.37559433,0.0,1.0
1998-06-26,17.31,18.13,17.25,17.38,185300,2.73110216502459,2.86047846631403,2.72163560639366,2.74214648342735,1174450.0228065,0.0,1.0
1998-06-29,17.69,18.06,17.13,17.5,524200,2.79105703635385,2.84943414791127,2.70270248913179,2.76107960068922,3322432.28254271,0.0,1.0
1998-06-30,18.13,18.63,17.5,17.75,788600,2.86047846631403,2.93936645490515,2.76107960068922,2.80052359498478,4998226.05496601,0.0,1.0
1998-07-01,18.13,18.75,18.06,18.63,145900,2.86047846631403,2.95829957216702,2.84943414791127,2.93936645490515,924728.86307322,0.0,1.0
1998-07-02,17.88,18.38,17.5,18.25,170900,2.82103447201847,2.89992246060959,2.76107960068922,2.8794115835759,1083181.37559433,0.0,1.0
1998-07-06,18.38,18.5,17.75,17.88,130900,2.89992246060959,2.91885557787146,2.80052359498478,2.82103447201847,829657.355560551,0.0,1.0
1998-07-07,18.06,18.38,17.75,18.13,100400,2.84943414791127,2.89992246060959,2.80052359498478,2.86047846631403,636345.290284793,0.0,1.0
1998-07-08,17.94,18.06,17.63,17.63,138300,2.83050103064941,2.84943414791127,2.78159047772291,2.78159047772291,876559.299266799,0.0,1.0
1998-07-09,17.88,18.13,17.5,18.13,173500,2.82103447201847,2.86047846631403,2.76107960068922,2.86047846631403,1099660.43689653,0.0,1.0
1998-07-10,17.25,18.0,17.25,17.75,85100,2.72163560639366,2.83996758928034,2.72163560639366,2.80052359498478,539372.352621871,0.0,1.0
1998-07-13,17.38,17.5,17.19,17.38,71500,2.74214648342735,2.76107960068922,2.71216904776272,2.74214648342735,453174.185810385,0.0,1.0
1998-07-14,17.25,17.5,17.06,17.06,141500,2.72163560639366,2.76107960068922,2.69165817072903,2.69165817072903,896841.220869503,0.0,1.0
1998-07-15,15.75,17.88,15.75,17.25,527100,2.4849716406203,2.82103447201847,2.4849716406203,2.72163560639366,3340812.77399516,0.0,1.0
1998-07-16,16.0,16.5,15.81,16.13,210500,2.52441563491586,2.60330362350698,2.49443819925123,2.54492651194955,1334170.15542778,0.0,1.0
1998-07-17,15.0,16.25,15.0,16.0,237100,2.36663965773362,2.56385962921142,2.36663965773362,2.52441563491586,1502763.62875024,0.0,1.0
1998-07-20,15.0,15.75,14.63,15.69,318500,2.36663965773362,2.4849716406203,2.30826254617619,2.47550508198936,2018685.00951898,0.0,1.0
1998-07-21,15.06,15.5,15.0,15.13,271400,2.37610621636455,2.44552764632474,2.36663965773362,2.38715053476731,1720160.47592921,0.0,1.0
1998-07-22,14.38,15.25,14.06,14.94,304800,2.26881855188063,2.40608365202918,2.21833023918231,2.35717309910268,1931853.03265742,0.0,1.0
1998-07-23,14.06,14.75,14.06,14.5,272500,2.21833023918231,2.32719566343806,2.21833023918231,2.2877516691425,1727132.38648014,0.0,1.0
1998-07-24,13.81,14.5,13.81,14.38,240000,2.17888624488675,2.2877516691425,2.17888624488675,2.26881855188063,1521144.12020269,0.0,1.0
1998-07-27,14.13,14.5,13.94,14.13,412400,2.22937455758507,2.2877516691425,2.19939712192044,2.22937455758507,2613832.64654829,0.0,1.0
1998-07-28,15.0,15.94,14.13,14.25,566500,2.36663965773362,2.51494907628492,2.22937455758507,2.24830767484694,3590533.93372843,0.0,1.0
1998-07-29,16.06,16.63,15.25,16.5,759900,2.53388219354679,2.62381450054067,2.40608365202918,2.60330362350698,4816322.57059177,0.0,1.0
1998-07-30,15.88,16.75,15.38,16.13,182700,2.50548251765399,2.64274761780254,2.42659452906287,2.54492651194955,1157970.9615043,0.0,1.0
1998-07-31,15.44,16.88,15.38,16.0,316100,2.4360610876938,2.66325849483623,2.42659452906287,2.52441563491586,2003473.56831696,0.0,1.0
1998-08-03,14.0,16.0,13.88,16.0,304700,2.20886368055138,2.52441563491586,2.18993056328951,2.52441563491586,1931219.22260733,0.0,1.0
1998-08-04,13.94,14.5,13.56,14.5,194000,2.19939712192044,2.2877516691425,2.13944225059119,2.2877516691425,1229591.49716384,0.0,1.0
1998-08-05,13.56,14.13,13.38,14.13,496400,2.13944225059119,2.22937455758507,2.11104257469839,2.22937455758507,3146233.08861923,0.0,1.0
1998-08-06,13.44,13.75,13.25,13.38,298600,2.12050913332932,2.16941968625582,2.09053169766469,2.11104257469839,1892556.80955218,0.0,1.0
1998-08-07,14.13,14.19,13.25,13.75,687100,2.22937455758507,2.238841116216,2.09053169766469,2.16941968625582,4354908.85413028,0.0,1.0
1998-08-10,14.13,14.19,13.63,14.13,257600,2.22937455758507,2.238841116216,2.15048656899395,2.22937455758507,1632694.68901755,0.0,1.0
1998-08-11,13.13,14.0,12.25,13.75,478800,2.07159858040283,2.20886368055138,1.93275572048245,2.16941968625582,3034682.51980436,0.0,1.0
1998-08-12,13.75,14.0,12.25,13.75,180500,2.16941968625582,2.20886368055138,1.93275572048245,2.16941968625582,1144027.14040244,0.0,1.0
1998-08-13,13.5,14.0,13.38,13.63,384900,2.12997569196025,2.20886368055138,2.11104257469839,2.15048656899395,2439534.88277507,0.0,1.0
1998-08-14,13.38,13.88,13.25,13.88,312100,2.11104257469839,2.18993056328951,2.09053169766469,2.18993056328951,1978121.16631358,0.0,1.0
1998-08-17,13.31,13.69,13.13,13.25,275800,2.09999825629563,2.15995312762488,2.07159858040283,2.09053169766469,1748048.11813293,0.0,1.0
1998-08-18,13.0,13.5,12.75,13.5,819200,2.05108770336913,2.12997569196025,2.01164370907357,2.12997569196025,5192171.93029186,0.0,1.0
1998-08-19,12.69,13.38,12.38,13.13,255600,2.00217715044264,2.11104257469839,1.95326659751614,2.07159858040283,1620018.48801587,0.0,1.0
1998-08-20,12.38,13.0,12.13,13.0,305600,1.95326659751614,2.05108770336913,1.91382260322058,2.05108770336913,1936923.5130581,0.0,1.0
1998-08-21,12.56,13.19,12.13,12.5,207600,1.98166627340895,2.08106513903376,1.91382260322058,1.97219971477801,1315789.66397533,0.0,1.0
1998-08-24,12.31,13.25,12.0,12.94,350400,1.94222227911339,2.09053169766469,1.89331172618689,2.0416211447382,2220870.41549593,0.0,1.0
1998-08-25,12.0,13.0,12.0,12.63,498500,1.89331172618689,2.05108770336913,1.89331172618689,1.99271059181171,3159543.09967101,0.0,1.0
1998-08-26,12.0,12.25,11.88,12.19,378500,1.89331172618689,1.93275572048245,1.87437860892502,1.92328916185152,2398971.03956966,0.0,1.0
1998-08-27,11.38,12.06,10.75,11.94,588900,1.7954906203339,1.90277828481783,1.69609175470909,1.88384516755596,3732507.38494736,0.0,1.0
1998-08-28,11.25,12.5,11.13,11.63,537200,1.77497974330021,1.97219971477801,1.75604662603834,1.83493461462946,3404827.5890537,0.0,1.0
1998-08-31,11.56,12.5,11.5,12.13,637100,1.82389029622671,1.97219971477801,1.81442373759577,1.91382260322058,4038003.82908805,0.0,1.0
1998-09-01,13.0,13.75,11.75,12.0,603500,2.05108770336913,2.16941968625582,1.85386773189133,1.89331172618689,3825043.65225969,0.0,1.0
1998-09-02,13.0,13.38,12.75,13.38,902600,2.05108770336913,2.11104257469839,2.01164370907357,2.11104257469839,5720769.5120623,0.0,1.0
1998-09-03,12.56,13.0,12.25,12.88,369100,1.98166627340895,2.05108770336913,1.93275572048245,2.03215458610727,2339392.89486172,0.0,1.0
1998-09-04,12.13,12.88,11.88,12.56,518100,1.91382260322058,2.03215458610727,1.87437860892502,1.98166627340895,3283769.86948757,0.0,1.0
1998-09-08,13.06,13.38,12.94,13.0,431100,2.06055426200007,2.11104257469839,2.0416211447382,2.05108770336913,2732355.12591408,0.0,1.0
1998-09-09,12.13,13.13,12.06,13.13,136500,1.91382260322058,2.07159858040283,1.90277828481783,2.07159858040283,865150.718365283,0.0,1.0
1998-09-10,12.0,12.25,11.63,12.13,199400,1.89331172618689,1.93275572048245,1.83493461462946,1.91382260322058,1263817.2398684,0.0,1.0
1998-09-11,12.56,12.66,12.0,12.38,138500,1.98166627340895,1.99744387112717,1.89331172618689,1.95326659751614,877826.919366969,0.0,1.0
1998-09-14,12.63,12.88,12.5,12.63,161600,1.99271059181171,2.03215458610727,1.97219971477801,1.99271059181171,1024237.04093648,0.0,1.0
1998-09-15,12.56,12.69,12.25,12.5,63300,1.98166627340895,2.00217715044264,1.93275572048245,1.97219971477801,401201.761703459,0.0,1.0
1998-09-16,12.5,12.56,12.19,12.56,90100,1.97219971477801,1.98166627340895,1.92328916185152,1.98166627340895,571062.855126095,0.0,1.0
1998-09-17,12.31,12.38,12.06,12.19,115100,1.94222227911339,1.95326659751614,1.90277828481783,1.92328916185152,729515.367647206,0.0,1.0
1998-09-18,12.81,12.81,12.38,12.56,184000,2.02111026770451,2.02111026770451,1.95326659751614,1.98166627340895,1166210.4921554,0.0,1.0
1998-09-21,13.0,13.06,12.13,12.5,95800,2.05108770336913,2.06055426200007,1.91382260322058,1.97219971477801,607190.027980909,0.0,1.0
1998-09-22,13.38,13.44,13.0,13.13,268100,2.11104257469839,2.12050913332932,2.05108770336913,2.07159858040283,1699244.74427642,0.0,1.0
1998-09-23,15.0,15.0,13.13,13.5,477000,2.36663965773362,2.36663965773362,2.07159858040283,2.12997569196025,3023273.93890284,0.0,1.0
1998-09-24,13.88,15.13,13.75,15.0,157200,2.18993056328951,2.38715053476731,2.16941968625582,2.36663965773362,996349.398732761,0.0,1.0
1998-09-25,14.16,14.38,13.69,13.88,132500,2.23410783690053,2.26881855188063,2.15995312762488,2.18993056328951,839798.316361904,0.0,1.0
1998-09-28,14.44,14.63,14.0,14.19,140500,2.27828511051156,2.30826254617619,2.20886368055138,2.238841116216,890503.120368659,0.0,1.0
1998-09-29,14.5,14.63,14.0,14.63,114100,2.2877516691425,2.30826254617619,2.20886368055138,2.30826254617619,723177.267146361,0.0,1.0
1998-09-30,15.0,15.13,13.88,14.0,148200,2.36663965773362,2.38715053476731,2.18993056328951,2.20886368055138,939306.49422516,0.0,1.0
1998-10-01,14.44,14.88,14.13,14.5,133700,2.27828511051156,2.34770654047175,2.22937455758507,2.2877516691425,847404.036962916,0.0,1.0
1998-10-02,14.38,14.56,13.38,14.56,149100,2.26881855188063,2.29721822777343,2.11104257469839,2.29721822777343,945010.784675921,0.0,1.0
1998-10-05,13.25,14.0,12.25,14.0,191700,2.09053169766469,2.20886368055138,1.93275572048245,2.20886368055138,1215013.8660119,0.0,1.0
1998-10-06,11.94,13.75,11.94,13.75,202800,1.88384516755596,2.16941968625582,1.88384516755596,2.16941968625582,1285366.78157127,0.0,1.0
1998-10-07,12.94,12.94,12.25,12.5,127900,2.0416211447382,2.0416211447382,1.93275572048245,1.97219971477801,810643.054058017,0.0,1.0
1998-10-08,12.06,12.5,11.75,12.5,268800,1.90277828481783,1.97219971477801,1.85386773189133,1.97219971477801,1703681.41462701,0.0,1.0
1998-10-09,12.13,12.38,11.75,11.94,171600,1.91382260322058,1.95326659751614,1.85386773189133,1.88384516755596,1087618.04594493,0.0,1.0
1998-10-12,11.88,12.5,11.88,12.5,151900,1.87437860892502,1.97219971477801,1.87437860892502,1.97219971477801,962757.466078289,0.0,1.0
1998-10-13,11.5,12.13,11.5,11.63,177700,1.81442373759577,1.91382260322058,1.81442373759577,1.83493461462946,1126280.45900008,0.0,1.0
1998-10-14,11.56,11.75,11.5,11.5,230700,1.82389029622671,1.85386773189133,1.81442373759577,1.81442373759577,1462199.78554483,0.0,1.0
1998-10-15,14.0,14.38,11.5,11.5,1009500,2.20886368055138,2.26881855188063,1.81442373759577,1.81442373759577,6398312.45560256,0.0,1.0
1998-10-16,14.25,14.75,13.75,13.75,1060300,2.24830767484694,2.32719566343806,2.16941968625582,2.16941968625582,6720287.96104546,0.0,1.0
1998-10-19,15.06,15.13,14.0,14.44,523100,2.37610621636455,2.38715053476731,2.20886368055138,2.27828511051156,3315460.37199178,0.0,1.0
1998-10-20,14.94,15.63,14.75,15.06,723100,2.35717309910268,2.46603852335843,2.32719566343806,2.37610621636455,4583080.4721607,0.0,1.0
1998-10-21,15.0,15.0,14.81,15.0,407900,2.36663965773362,2.36663965773362,2.33666222206899,2.36663965773362,2585311.19429449,0.0,1.0
1998-10-22,15.0,15.0,14.5,15.0,148000,2.36663965773362,2.36663965773362,2.2877516691425,2.36663965773362,938038.874124991,0.0,1.0
1998-10-23,15.06,15.06,14.63,15.0,133400,2.37610621636455,2.37610621636455,2.30826254617619,2.36663965773362,845502.606812663,0.0,1.0
1998-10-26,15.03,15.19,14.75,15.13,105700,2.37137293704908,2.39661709339824,2.32719566343806,2.38715053476731,669937.22293927,0.0,1.0
1998-10-27,15.19,15.31,15.0,15.0,390800,2.39661709339824,2.41555021066011,2.36663965773362,2.36663965773362,2476929.67573005,0.0,1.0
1998-10-28,14.75,15.25,14.5,15.0,328200,2.32719566343806,2.40608365202918,2.2877516691425,2.36663965773362,2080164.58437718,0.0,1.0
1998-10-29,14.31,15.0,14.25,15.0,201800,2.25777423347787,2.36663965773362,2.24830767484694,2.36663965773362,1279028.68107043,0.0,1.0
1998-10-30,14.69,14.88,14.25,14.25,269600,2.31772910480712,2.34770654047175,2.24830767484694,2.24830767484694,1708751.89502769,0.0,1.0
1998-11-02,14.63,14.69,14.38,14.63,221800,2.30826254617619,2.31772910480712,2.26881855188063,2.30826254617619,1405790.69108732,0.0,1.0
1998-11-03,14.63,14.75,14.44,14.63,220200,2.30826254617619,2.32719566343806,2.27828511051156,2.30826254617619,1395649.73028597,0.0,1.0
1998-11-04,15.25,15.56,14.5,14.63,277900,2.40608365202918,2.45499420495567,2.2877516691425,2.30826254617619,1761358.1291847,0.0,1.0
1998-11-05,15.69,15.88,15.25,15.25,307900,2.47550508198936,2.50548251765399,2.40608365202918,2.40608365202918,1951501.14421004,0.0,1.0
1998-11-06,15.81,15.88,15.38,15.75,336500,2.49443819925123,2.50548251765399,2.42659452906287,2.4849716406203,2132770.81853419,0.0,1.0
1998-11-09,15.81,16.0,15.63,15.69,221300,2.49443819925123,2.52441563491586,2.46603852335843,2.47550508198936,1402621.6408369,0.0,1.0
1998-11-10,16.0,16.0,15.31,15.81,144300,2.52441563491586,2.52441563491586,2.41555021066011,2.49443819925123,914587.902271867,0.0,1.0
1998-11-11,15.56,16.0,15.5,16.0,114200,2.45499420495567,2.52441563491586,2.44552764632474,2.52441563491586,723811.077196448,0.0,1.0
1998-11-12,15.25,15.63,15.06,15.63,167200,2.40608365202918,2.46603852335843,2.37610621636455,2.46603852335843,1059730.40374121,0.0,1.0
1998-11-13,15.75,15.88,15.38,15.38,301500,2.4849716406203,2.50548251765399,2.42659452906287,2.42659452906287,1910937.30100463,0.0,1.0
1998-11-16,15.81,15.81,15.56,15.69,417600,2.49443819925123,2.49443819925123,2.45499420495567,2.47550508198936,2646790.76915268,0.0,1.0
1998-11-17,15.88,15.94,15.63,15.88,366000,2.50548251765399,2.51494907628492,2.46603852335843,2.50548251765399,2319744.7833091,0.0,1.0
1998-11-18,15.75,15.94,15.63,15.88,264600,2.4849716406203,2.51494907628492,2.46603852335843,2.50548251765399,1677061.39252346,0.0,1.0
1998-11-19,15.56,15.94,15.56,15.63,179400,2.45499420495567,2.51494907628492,2.45499420495567,2.46603852335843,1137055.22985151,0.0,1.0
1998-11-20,15.69,15.75,15.44,15.63,124200,2.47550508198936,2.4849716406203,2.4360610876938,2.46603852335843,787192.082204894,0.0,1.0
1998-11-23,16.75,16.81,15.5,15.75,714900,2.64274761780254,2.65221417643347,2.44552764632474,2.4849716406203,4531108.04805376,0.0,1.0
1998-11-24,17.13,17.25,16.31,16.88,293700,2.70270248913179,2.72163560639366,2.57332618784235,2.66325849483623,1861500.11709804,0.0,1.0
1998-11-25,16.94,17.44,16.69,16.75,409900,2.67272505346716,2.75161304205829,2.6332810591716,2.64274761780254,2597987.39529618,0.0,1.0
1998-11-27,16.88,17.0,16.75,16.75,25700,2.66325849483623,2.6821916120981,2.64274761780254,2.64274761780254,162889.182871705,0.0,1.0
1998-11-30,18.38,18.38,16.56,16.88,313500,2.89992246060959,2.89992246060959,2.61277018213791,2.66325849483623,1986994.50701477,0.0,1.0
1998-12-01,18.06,18.25,16.75,17.63,396700,2.84943414791127,2.8794115835759,2.64274761780254,2.78159047772291,2514324.46868504,0.0,1.0
1998-12-02,18.13,18.25,17.75,17.88,255500,2.86047846631403,2.8794115835759,2.80052359498478,2.82103447201847,1619384.67796578,0.0,1.0
1998-12-03,18.5,19.0,18.0,18.31,883100,2.91885557787146,2.99774356646258,2.83996758928034,2.88887814220683,5597176.55229582,0.0,1.0
1998-12-04,18.38,18.63,18.06,18.5,263700,2.89992246060959,2.93936645490515,2.84943414791127,2.91885557787146,1671357.10207271,0.0,1.0
1998-12-07,17.88,18.63,17.75,18.38,137300,2.82103447201847,2.93936645490515,2.80052359498478,2.89992246060959,870221.198765956,0.0,1.0
1998-12-08,17.5,17.88,17.13,17.88,119200,2.76107960068922,2.82103447201847,2.70270248913179,2.82103447201847,755501.57970067,0.0,1.0
1998-12-09,17.88,18.13,17.13,17.5,76500,2.82103447201847,2.86047846631403,2.70270248913179,2.76107960068922,484864.688314608,0.0,1.0
1998-12-10,17.0,18.13,16.88,17.75,198200,2.6821916120981,2.86047846631403,2.66325849483623,2.80052359498478,1256211.51926739,0.0,1.0
1998-12-11,17.25,17.25,16.75,17.13,198600,2.72163560639366,2.72163560639366,2.64274761780254,2.70270248913179,1258746.75946773,0.0,1.0
1998-12-14,18.0,18.0,16.75,16.88,304400,2.83996758928034,2.83996758928034,2.64274761780254,2.66325849483623,1929317.79245708,0.0,1.0
1998-12-15,17.25,18.19,17.25,18.0,140500,2.72163560639366,2.86994502494497,2.72163560639366,2.83996758928034,890503.120368658,0.0,1.0
1998-12-16,17.88,18.25,17.25,17.5,728800,2.82103447201847,2.8794115835759,2.72163560639366,2.76107960068922,4619207.64501551,0.0,1.0
1998-12-17,19.06,19.19,17.75,18.0,847500,3.00721012509352,3.02772100212721,2.80052359498478,2.83996758928034,5371540.17446574,0.0,1.0
1998-12-18,19.63,20.13,18.88,18.94,514100,3.09714243208739,3.17603042067851,2.97881044920071,2.98827700783165,3258417.46748418,0.0,1.0
1998-12-21,21.75,21.75,19.81,20.13,719900,3.43162750371374,3.43162750371374,3.1255421079802,3.17603042067851,4562798.55055799,0.0,1.0
1998-12-22,21.06,22.0,20.75,21.75,940300,3.322762079458,3.4710714980093,3.2738515265315,3.43162750371374,5959715.90094412,0.0,1.0
1998-12-23,20.75,21.0,20.63,20.75,592700,3.2738515265315,3.31329552082706,3.25491840926963,3.2738515265315,3756592.16685057,0.0,1.0
1998-12-24,20.56,21.0,20.38,20.75,313500,3.24387409086688,3.31329552082706,3.21547441497407,3.2738515265315,1986994.50701476,0.0,1.0
1998-12-28,20.25,20.63,20.06,20.63,481900,3.19496353794038,3.25491840926963,3.16498610227576,3.25491840926963,3054330.63135699,0.0,1.0
1998-12-29,20.13,20.25,19.88,20.06,477700,3.17603042067851,3.19496353794038,3.13658642638295,3.16498610227576,3027710.60925344,0.0,1.0
1998-12-30,19.63,20.13,19.38,20.0,304300,3.09714243208739,3.17603042067851,3.05769843779183,3.15551954364482,1928683.982407,0.0,1.0
1998-12-31,20.0,20.25,19.38,19.38,384000,3.15551954364482,3.19496353794038,3.05769843779183,3.05769843779183,2433830.59232431,0.0,1.0
1999-01-04,22.25,24.5,20.5,21.75,2380200,3.51051549230486,3.86551144096491,3.23440753223594,3.43162750371374,15085946.8121102,0.0,1.0
1999-01-05,23.75,23.75,21.88,22.19,897200,3.74717945807823,3.74717945807823,3.45213838074744,3.50104893367393,5686543.76935772,0.0,1.0
1999-01-06,24.34,24.75,22.56,24.0,803000,3.84026728461575,3.90495543526047,3.55942604523136,3.78662345237379,5089494.70217817,0.0,1.0
1999-01-07,25.13,25.25,23.63,23.88,738200,3.96491030658972,3.98384342385159,3.72824634081636,3.76769033511192,4678785.78972344,0.0,1.0
1999-01-08,24.94,25.5,24.38,24.75,434800,3.93493287092509,4.02328741814715,3.84657832370304,3.90495543526047,2755806.09776721,0.0,1.0
1999-01-11,24.5,25.06,23.88,24.75,872700,3.86551144096491,3.95386598818696,3.76769033511192,3.90495543526047,5531260.30708703,0.0,1.0
1999-01-12,23.56,24.63,23.5,24.5,546900,3.7172020224136,3.8860223179986,3.70773546378267,3.86551144096491,3466307.16391188,0.0,1.0
1999-01-13,23.25,23.25,19.75,21.25,678700,3.66829146948711,3.66829146948711,3.11607554934926,3.35273951512262,4301668.80992319,0.0,1.0
1999-01-14,23.25,23.69,23.0,23.25,100500,3.66829146948711,3.73771289944729,3.62884747519155,3.66829146948711,636979.100334876,0.0,1.0
1999-01-15,24.5,24.88,22.63,23.13,292100,3.86551144096491,3.92546631229416,3.57047036363412,3.64935835222524,1851359.15629669,0.0,1.0
1999-01-19,25.25,25.5,24.5,24.5,446700,3.98384342385159,4.02328741814715,3.86551144096491,3.86551144096491,2831229.49372726,0.0,1.0
1999-01-20,25.44,25.75,25.0,25.0,275500,4.01382085951621,4.06273141244271,3.94439942955603,3.94439942955603,1746146.68798267,0.0,1.0
1999-01-21,25.0,25.5,24.69,25.44,627300,3.94439942955603,4.02328741814715,3.89548887662953,4.01382085951621,3975890.44417978,0.0,1.0
1999-01-22,25.13,25.25,24.38,24.38,555300,3.96491030658972,3.98384342385159,3.84657832370304,3.84657832370304,3519547.20811898,0.0,1.0
1999-01-25,24.19,25.25,24.0,24.88,714300,3.81660088803841,3.98384342385159,3.78662345237379,3.92546631229416,4527305.18775326,0.0,1.0
1999-01-26,23.81,24.5,23.13,24.13,353300,3.75664601670916,3.86551144096491,3.64935835222524,3.80713432940748,2239250.90694838,0.0,1.0
1999-01-27,22.13,23.88,22.0,23.69,634100,3.491582375043,3.76769033511192,3.4710714980093,3.73771289944729,4018989.52758552,0.0,1.0
1999-01-28,22.81,23.13,22.38,22.38,568400,3.59887003952692,3.64935835222524,3.53102636933856,3.53102636933856,3602576.32468004,0.0,1.0
1999-01-29,22.88,23.25,22.69,22.75,390100,3.60991435792968,3.66829146948711,3.57993692226505,3.58940348089599,2472493.00537946,0.0,1.0
1999-02-01,22.44,23.06,22.0,22.94,403000,3.54049292796949,3.63831403382248,3.4710714980093,3.61938091656061,2554254.50184035,0.0,1.0
1999-02-02,21.94,22.5,21.75,22.5,318500,3.46160493937837,3.54995948660042,3.43162750371374,3.54995948660042,2018685.00951899,0.0,1.0
1999-02-03,22.0,22.75,21.75,21.75,200700,3.4710714980093,3.58940348089599,3.43162750371374,3.43162750371374,1272056.7705195,0.0,1.0
1999-02-04,21.38,22.25,21.25,21.88,296700,3.37325039215631,3.51051549230486,3.35273951512262,3.45213838074744,1880514.41860058,0.0,1.0
1999-02-05,20.88,21.5,20.5,21.5,162100,3.29436240356519,3.39218350941818,3.23440753223594,3.39218350941818,1027406.0911869,0.0,1.0
1999-02-08,21.25,21.25,20.81,20.94,225100,3.35273951512262,3.35273951512262,3.28331808516244,3.30382896219613,1426706.42274011,0.0,1.0
1999-02-09,20.88,21.38,20.5,21.13,148000,3.29436240356519,3.37325039215631,3.23440753223594,3.33380639786075,938038.874124994,0.0,1.0
1999-02-10,21.0,21.06,20.5,20.94,189500,3.31329552082706,3.322762079458,3.23440753223594,3.30382896219613,1201070.04491004,0.0,1.0
1999-02-11,21.0,21.06,20.75,20.88,74300,3.31329552082706,3.322762079458,3.2738515265315,3.29436240356519,470920.86721275,0.0,1.0
1999-02-12,20.38,21.0,19.75,21.0,286500,3.21547441497407,3.31329552082706,3.11607554934926,3.31329552082706,1815865.79349196,0.0,1.0
1999-02-16,20.47,21.13,19.88,21.06,208500,3.22967425292047,3.33380639786075,3.13658642638295,3.322762079458,1321493.95442609,0.0,1.0
1999-02-17,20.5,20.63,20.0,20.0,921600,3.23440753223594,3.25491840926963,3.15551954364482,3.15551954364482,5841193.42157834,0.0,1.0
1999-02-18,20.63,21.56,20.25,20.38,592100,3.25491840926963,3.40165006804912,3.19496353794038,3.21547441497407,3752789.30655006,0.0,1.0
1999-02-19,21.44,22.0,20.75,20.75,1512100,3.38271695078725,3.4710714980093,3.2738515265315,3.2738515265315,9583841.76732704,0.0,1.0
1999-02-22,22.94,23.13,22.0,22.0,725900,3.61938091656061,3.64935835222524,3.4710714980093,3.4710714980093,4600827.15356306,0.0,1.0
1999-02-23,22.38,23.0,22.25,23.0,395000,3.53102636933856,3.62884747519155,3.51051549230486,3.62884747519155,2503549.69783359,0.0,1.0
1999-02-24,22.38,22.88,22.13,22.88,622600,3.53102636933856,3.60991435792968,3.491582375043,3.60991435792968,3946101.37182581,0.0,1.0
1999-02-25,22.31,22.75,22.13,22.38,120000,3.5199820509358,3.58940348089599,3.491582375043,3.53102636933856,760572.060101345,0.0,1.0
1999-02-26,21.69,22.75,21.5,22.63,187100,3.42216094508281,3.58940348089599,3.39218350941818,3.57047036363412,1185858.60370801,0.0,1.0
1999-03-01,21.69,22.0,21.0,21.38,210600,3.42216094508281,3.4710714980093,3.31329552082706,3.37325039215631,1334803.96547786,0.0,1.0
1999-03-02,21.56,21.75,21.25,21.63,191500,3.40165006804912,3.43162750371374,3.35273951512262,3.41269438645188,1213746.24591173,0.0,1.0
1999-03-03,21.38,21.75,21.2,21.5,132800,3.37325039215631,3.43162750371374,3.34485071626351,3.39218350941818,841699.746512157,0.0,1.0
1999-03-04,22.0,22.5,21.38,21.88,123700,3.4710714980093,3.54995948660042,3.37325039215631,3.45213838074744,784023.031954471,0.0,1.0
1999-03-05,21.5,22.88,21.38,22.5,206300,3.39218350941818,3.60991435792968,3.37325039215631,3.54995948660042,1307550.13332423,0.0,1.0
1999-03-08,22.13,22.75,20.25,21.0,299900,3.491582375043,3.58940348089599,3.19496353794038,3.31329552082706,1900796.34020328,0.0,1.0
1999-03-09,22.81,23.25,22.13,22.5,436800,3.59887003952692,3.66829146948711,3.491582375043,3.54995948660042,2768482.2987689,0.0,1.0
1999-03-10,23.13,23.25,22.38,23.0,381200,3.64935835222524,3.66829146948711,3.53102636933856,3.62884747519155,2416083.91092194,0.0,1.0
1999-03-11,22.88,23.19,22.69,23.13,330200,3.60991435792968,3.65882491085617,3.57993692226505,3.64935835222524,2092840.78537887,0.0,1.0
1999-03-12,23.5,23.63,22.81,23.0,163200,3.70773546378267,3.72824634081636,3.59887003952692,3.62884747519155,1034378.00173783,0.0,1.0
1999-03-15,23.19,23.38,22.5,23.0,283600,3.65882491085617,3.6888023465208,3.54995948660042,3.62884747519155,1797485.30203951,0.0,1.0
1999-03-16,23.5,23.63,22.88,22.94,301800,3.70773546378267,3.72824634081636,3.60991435792968,3.61938091656061,1912838.73115488,0.0,1.0
1999-03-17,23.84,24.23,23.38,23.38,524200,3.76137929602463,3.8229119271257,3.6888023465208,3.6888023465208,3322432.28254271,0.0,1.0
1999-03-18,24.5,24.56,23.5,23.88,545600,3.86551144096491,3.87497799959584,3.70773546378267,3.76769033511192,3458067.63326078,0.0,1.0
1999-03-19,24.88,25.0,24.0,24.0,449900,3.92546631229416,3.94439942955603,3.78662345237379,3.78662345237379,2851511.41532996,0.0,1.0
1999-03-22,22.94,25.0,22.88,24.63,183800,3.61938091656061,3.94439942955603,3.60991435792968,3.8860223179986,1164942.87205523,0.0,1.0
1999-03-23,21.56,22.88,21.5,22.88,297600,3.40165006804912,3.60991435792968,3.39218350941818,3.60991435792968,1886218.70905134,0.0,1.0
1999-03-24,21.38,21.75,21.0,21.5,207100,3.37325039215631,3.43162750371374,3.31329552082706,3.39218350941818,1312620.61372491,0.0,1.0
1999-03-25,23.13,23.13,21.5,21.75,172900,3.64935835222524,3.64935835222524,3.39218350941818,3.43162750371374,1095857.57659602,0.0,1.0
1999-03-26,23.38,23.75,22.63,23.13,311800,3.6888023465208,3.74717945807823,3.57047036363412,3.64935835222524,1976219.73616333,0.0,1.0
1999-03-29,23.19,23.75,22.69,23.13,347400,3.65882491085617,3.74717945807823,3.57993692226505,3.64935835222524,2201856.1139934,0.0,1.0
1999-03-30,22.03,23.0,21.5,22.88,457400,3.47580477732477,3.62884747519155,3.39218350941818,3.60991435792968,2899047.1690863,0.0,1.0
1999-03-31,21.56,22.31,20.88,22.25,955800,3.40165006804912,3.5199820509358,3.29436240356519,3.51051549230486,6057956.45870721,0.0,1.0
1999-04-01,21.94,22.13,20.88,21.94,270600,3.46160493937837,3.491582375043,3.29436240356519,3.46160493937837,1715089.99552853,0.0,1.0
1999-04-05,22.69,23.0,21.63,21.63,380500,3.57993692226505,3.62884747519155,3.41269438645188,3.41269438645188,2411647.24057135,0.0,1.0
1999-04-06,22.38,22.88,22.13,22.31,136200,3.53102636933856,3.60991435792968,3.491582375043,3.5199820509358,863249.288215026,0.0,1.0
1999-04-07,21.91,23.03,21.63,22.13,161200,3.4568716600629,3.63358075450701,3.41269438645188,3.491582375043,1021701.80073614,0.0,1.0
1999-04-08,21.91,22.25,21.25,22.06,174200,3.4568716600629,3.51051549230486,3.35273951512262,3.48053805664024,1104097.10724712,0.0,1.0
1999-04-09,22.13,22.25,21.38,22.0,184100,3.491582375043,3.51051549230486,3.37325039215631,3.4710714980093,1166844.30220548,0.0,1.0
1999-04-12,20.75,21.75,20.5,21.75,422300,3.2738515265315,3.43162750371374,3.23440753223594,3.43162750371374,2676579.84150665,0.0,1.0
1999-04-13,21.88,22.13,20.88,21.25,212400,3.45213838074744,3.491582375043,3.29436240356519,3.35273951512262,1346212.54637938,0.0,1.0
1999-04-14,24.53,25.0,21.88,21.88,669100,3.87024472028037,3.94439942955603,3.45213838074744,3.45213838074744,4240823.04511509,0.0,1.0
1999-04-15,26.22,26.5,24.25,24.75,1012400,4.13688612171836,4.18106339532939,3.82606744666935,3.90495543526047,6416692.94705502,0.0,1.0
1999-04-16,26.88,27.13,25.75,26.13,863100,4.24101826665864,4.2804622609542,4.06273141244271,4.12268628377196,5470414.54227893,0.0,1.0
1999-04-19,30.34,31.38,27.0,27.44,1816600,4.78692314770919,4.95101016397873,4.25995138392051,4.3293728138807,11513793.3698342,0.0,1.0
1999-04-20,30.0,30.5,28.75,30.0,1562100,4.73327931546723,4.81216730405835,4.53605934398943,4.73327931546723,9900746.79236927,0.0,1.0
1999-04-21,30.03,30.25,29.56,29.63,584500,4.7380125947827,4.77272330976279,4.66385788550705,4.6749022039098,3704619.74274364,0.0,1.0
1999-04-22,30.88,30.88,29.88,30.13,388600,4.8721221753876,4.8721221753876,4.71434619820536,4.75379019250092,2462985.85462819,0.0,1.0
1999-04-23,30.0,30.5,29.75,30.5,276800,4.73327931546723,4.81216730405835,4.69383532117167,4.81216730405835,1754386.21863377,0.0,1.0
1999-04-26,30.06,30.63,29.81,30.25,299700,4.74274587409817,4.83267818109204,4.70330187980261,4.77272330976279,1899528.72010311,0.0,1.0
1999-04-27,30.5,30.94,30.0,30.25,322700,4.81216730405835,4.88158873401854,4.73327931546723,4.77272330976279,2045305.03162254,0.0,1.0
1999-04-28,30.5,31.0,30.0,30.56,180900,4.81216730405835,4.89105529264947,4.73327931546723,4.82163386268929,1146562.38060278,0.0,1.0
1999-04-29,30.31,30.5,28.88,30.5,226800,4.78218986839373,4.81216730405835,4.55657022102312,4.81216730405835,1437481.19359154,0.0,1.0
1999-04-30,30.06,31.5,29.63,30.5,171800,4.74274587409817,4.9699432812406,4.6749022039098,4.81216730405835,1088885.66604509,0.0,1.0
1999-05-03,29.5,31.13,29.5,30.0,231800,4.65439132687611,4.91156616968316,4.65439132687611,4.73327931546723,1469171.69609577,0.0,1.0
1999-05-04,29.34,29.69,28.88,29.25,341500,4.62914717052695,4.68436876254074,4.55657022102312,4.61494733258055,2164461.32103841,0.0,1.0
1999-05-05,29.5,29.63,28.0,29.31,278000,4.65439132687611,4.6749022039098,4.41772736110275,4.62441389121149,1761991.93923478,0.0,1.0
1999-05-06,27.94,28.88,27.56,28.88,296300,4.40826080247182,4.55657022102312,4.34830593114256,4.55657022102312,1877979.17840024,0.0,1.0
1999-05-07,29.75,29.75,27.0,27.63,285000,4.69383532117167,4.69383532117167,4.25995138392051,4.35935024954532,1806358.6427407,0.0,1.0
1999-05-10,31.0,32.63,29.75,29.75,405500,4.89105529264947,5.14823013545653,4.69383532117167,4.69383532117167,2570099.75309247,0.0,1.0
1999-05-11,31.88,32.0,30.94,31.5,193200,5.02989815256985,5.04883126983172,4.88158873401854,4.9699432812406,1224521.01676317,0.0,1.0
1999-05-12,30.38,31.5,30.13,31.5,136100,4.79323418679648,4.9699432812406,4.75379019250092,4.9699432812406,862615.478164944,0.0,1.0
1999-05-13,29.19,30.5,29.13,30.0,287100,4.60548077394962,4.81216730405835,4.59601421531868,4.73327931546723,1819668.65379247,0.0,1.0
1999-05-14,29.47,29.5,28.5,29.0,227600,4.64965804756064,4.65439132687611,4.49661534969387,4.57550333828499,1442551.67399222,0.0,1.0
1999-05-17,27.88,29.38,27.63,28.75,112500,4.39879424384088,4.63545820961424,4.35935024954532,4.53605934398943,713036.306345012,0.0,1.0
1999-05-18,29.44,29.63,27.5,27.75,170000,4.64492476824518,4.6749022039098,4.33883937251163,4.37828336680719,1077477.08514357,0.0,1.0
1999-05-19,28.56,29.63,28.25,29.63,121900,4.50608190832481,4.6749022039098,4.45717135539831,4.6749022039098,772614.451052949,0.0,1.0
1999-05-20,28.44,29.13,28.38,28.88,215400,4.48714879106294,4.59601421531868,4.477682232432,4.55657022102312,1365226.84788191,0.0,1.0
1999-05-21,29.56,29.75,28.25,28.25,144800,4.66385788550705,4.69383532117167,4.45717135539831,4.45717135539831,917756.95252229,0.0,1.0
1999-05-24,28.25,29.75,28.25,29.25,202600,4.45717135539831,4.69383532117167,4.45717135539831,4.61494733258055,1284099.16147111,0.0,1.0
1999-05-25,28.5,29.5,28.06,28.13,108000,4.49661534969387,4.65439132687611,4.42719391973368,4.43823823813644,684514.854091211,0.0,1.0
1999-05-26,29.5,29.5,28.06,29.0,139500,4.65439132687611,4.65439132687611,4.42719391973368,4.57550333828499,884165.019867815,0.0,1.0
1999-05-27,29.56,30.13,29.06,29.25,173400,4.66385788550705,4.75379019250092,4.58496989691593,4.61494733258055,1099026.62684644,0.0,1.0
1999-05-28,30.03,30.75,29.56,29.75,173500,4.7380125947827,4.85161129835391,4.66385788550705,4.69383532117167,1099660.43689653,0.0,1.0
1999-06-01,30.25,30.75,29.63,30.25,110700,4.77272330976279,4.85161129835391,4.6749022039098,4.77272330976279,701627.725443492,0.0,1.0
1999-06-02,31.5,31.5,30.25,30.25,264800,4.9699432812406,4.9699432812406,4.77272330976279,4.77272330976279,1678329.01262363,0.0,1.0
1999-06-03,33.0,33.75,31.56,31.75,1358800,5.20660724701396,5.32493922990064,4.97940983987153,5.00938727553616,8612210.96054756,0.0,1.0
1999-06-04,33.06,33.63,32.38,33.0,572400,5.21607380564489,5.30600611263877,5.10878614116097,5.20660724701396,3627928.72668342,0.0,1.0
1999-06-07,34.25,34.75,33.25,33.56,470000,5.40382721849176,5.48271520708288,5.24605124130952,5.29496179423601,2978907.23539694,0.0,1.0
1999-06-08,33.56,34.88,32.75,34.63,260800,5.29496179423601,5.50322608411657,5.1671632527184,5.46378208982101,1652976.61062026,0.0,1.0
1999-06-09,32.13,33.75,32.0,33.25,295700,5.06934214686541,5.32493922990064,5.04883126983172,5.24605124130952,1874176.31809973,0.0,1.0
1999-06-10,31.72,32.13,30.63,31.88,189200,5.00465399622069,5.06934214686541,4.83267818109204,5.02989815256985,1199168.61475979,0.0,1.0
1999-06-11,31.38,32.06,31.0,31.75,190500,4.95101016397873,5.05829782846265,4.89105529264947,5.00938727553616,1207408.14541088,0.0,1.0
1999-06-14,31.06,31.44,30.75,31.44,133000,4.90052185128041,4.96047672260966,4.85161129835391,4.96047672260966,842967.366612324,0.0,1.0
1999-06-15,31.63,32.81,30.31,31.0,175800,4.99045415827429,5.17662981134933,4.78218986839373,4.89105529264947,1114238.06804847,0.0,1.0
1999-06-16,33.34,33.88,31.88,32.75,225900,5.26025107925592,5.34545010693433,5.02989815256985,5.1671632527184,1431776.90314078,0.0,1.0
1999-06-17,33.69,34.25,33.0,33.38,311200,5.3154726712697,5.40382721849176,5.20660724701396,5.26656211834321,1972416.87586282,0.0,1.0
1999-06-18,34.38,34.69,33.88,34.5,252600,5.42433809552545,5.47324864845194,5.34545010693433,5.44327121278732,1601004.18651333,0.0,1.0
1999-06-21,33.72,34.88,33.5,34.75,103700,5.32020595058517,5.50322608411657,5.28549523560508,5.48271520708288,657261.021937579,0.0,1.0
1999-06-22,33.0,33.56,33.0,33.56,154300,5.20660724701396,5.29496179423601,5.20660724701396,5.29496179423601,977968.907280313,0.0,1.0
1999-06-23,32.25,33.25,32.06,33.25,200200,5.08827526412728,5.24605124130952,5.05829782846265,5.24605124130952,1268887.72026908,0.0,1.0
1999-06-24,32.06,32.5,31.56,32.19,316200,5.05829782846265,5.12771925842284,4.97940983987153,5.07880870549634,2004107.37836705,0.0,1.0
1999-06-25,32.69,33.0,31.63,31.94,380000,5.15769669408746,5.20660724701396,4.99045415827429,5.03936471120078,2408478.19032093,0.0,1.0
1999-06-28,33.19,33.25,32.88,33.0,211300,5.23658468267858,5.24605124130952,5.18767412975209,5.20660724701396,1339240.63582845,0.0,1.0
1999-06-29,32.75,33.38,31.75,33.31,313900,5.1671632527184,5.26656211834321,5.00938727553616,5.25551779994045,1989529.7472151,0.0,1.0
1999-06-30,28.0,32.75,26.0,32.5,1101000,4.41772736110275,5.1671632527184,4.10217540673827,5.12771925842284,6978248.65142985,0.0,1.0
1999-07-01,32.03,32.25,30.5,30.75,916800,5.05356454914718,5.08827526412728,4.81216730405835,4.85161129835391,5810770.53917428,0.0,1.0
1999-07-02,30.97,31.88,30.5,31.63,652500,4.88632201333401,5.02989815256985,4.81216730405835,4.99045415827429,4135610.57680106,0.0,1.0
1999-07-06,31.28,31.5,30.38,30.94,209200,4.9352325662605,4.9699432812406,4.79323418679648,4.88158873401854,1325930.62477668,0.0,1.0
1999-07-07,31.13,31.38,30.38,30.75,167100,4.91156616968316,4.95101016397873,4.79323418679648,4.85161129835391,1059096.59369112,0.0,1.0
1999-07-08,31.34,31.44,30.75,31.44,294500,4.94469912489144,4.96047672260966,4.85161129835391,4.96047672260966,1866570.59749872,0.0,1.0
1999-07-09,31.13,31.5,30.88,31.25,120500,4.91156616968316,4.9699432812406,4.8721221753876,4.93049928694503,763741.110351769,0.0,1.0
1999-07-12,31.75,32.0,30.75,31.13,265200,5.00938727553616,5.04883126983172,4.85161129835391,4.91156616968316,1680864.25282397,0.0,1.0
1999-07-13,30.97,31.25,30.63,30.88,348200,4.88632201333401,4.93049928694503,4.83267818109204,4.8721221753876,2206926.59439407,0.0,1.0
1999-07-14,29.38,31.5,29.25,31.0,264900,4.63545820961424,4.9699432812406,4.61494733258055,4.89105529264947,1678962.82267372,0.0,1.0
1999-07-15,28.63,29.88,28.0,29.75,1572600,4.51712622672756,4.71434619820536,4.41772736110275,4.69383532117167,9967296.84762814,0.0,1.0
1999-07-16,28.31,29.13,28.25,28.63,386000,4.46663791402925,4.59601421531868,4.45717135539831,4.51712622672756,2446506.79332599,0.0,1.0
1999-07-19,27.31,28.5,27.25,28.5,344600,4.308861936847,4.49661534969387,4.29939537821607,4.49661534969387,2184109.43259103,0.0,1.0
1999-07-20,25.94,27.56,25.94,27.5,491800,4.09270884810733,4.34830593114256,4.09270884810733,4.33883937251163,3117077.82631535,0.0,1.0
1999-07-21,24.25,26.19,23.0,26.19,1438700,3.82606744666935,4.13215284240289,3.62884747519155,4.13215284240289,9118625.19056504,0.0,1.0
1999-07-22,25.56,26.0,24.81,25.94,1978000,4.03275397677808,4.10217540673827,3.9144219938914,4.09270884810733,12536762.7906705,0.0,1.0
1999-07-23,26.59,26.75,25.5,25.81,708400,4.19526323327579,4.22050738962495,4.02328741814715,4.07219797107364,4489910.39479828,0.0,1.0
1999-07-26,26.81,27.25,26.19,26.69,856800,4.22997394825588,4.29939537821607,4.13215284240289,4.21104083099402,5430484.50912361,0.0,1.0
1999-07-27,26.81,27.25,26.63,27.0,485800,4.22997394825588,4.29939537821607,4.20157427236308,4.25995138392051,3079049.22331028,0.0,1.0
1999-07-28,26.5,27.25,26.19,27.0,465300,4.18106339532939,4.29939537821607,4.13215284240289,4.25995138392051,2949118.16304297,0.0,1.0
1999-07-29,25.88,26.25,25.38,26.0,271400,4.0832422894764,4.14161940103383,4.00435430088528,4.10217540673827,1720160.47592921,0.0,1.0
1999-07-30,26.06,26.56,25.63,26.0,506400,4.1116419653692,4.19052995396032,4.04379829518084,4.10217540673827,3209614.09362768,0.0,1.0
1999-08-02,25.5,26.25,25.25,26.06,385600,4.02328741814715,4.14161940103383,3.98384342385159,4.1116419653692,2443971.55312566,0.0,1.0
1999-08-03,25.0,26.0,25.0,26.0,230900,3.94439942955603,4.10217540673827,3.94439942955603,4.10217540673827,1463467.405645,0.0,1.0
1999-08-04,24.91,25.75,24.5,25.0,259600,3.93019959160963,4.06273141244271,3.86551144096491,3.94439942955603,1645370.89001924,0.0,1.0
1999-08-05,24.0,25.25,23.31,24.63,544200,3.78662345237379,3.98384342385159,3.67775802811804,3.8860223179986,3449194.2925596,0.0,1.0
1999-08-06,23.47,24.13,23.31,24.0,343000,3.7030021844672,3.80713432940748,3.67775802811804,3.78662345237379,2173968.47178968,0.0,1.0
1999-08-09,22.38,24.75,22.13,24.75,394300,3.53102636933856,3.90495543526047,3.491582375043,3.90495543526047,2499113.027483,0.0,1.0
1999-08-10,22.06,22.56,21.38,22.44,400700,3.48053805664024,3.55942604523136,3.37325039215631,3.54049292796949,2539676.87068841,0.0,1.0
1999-08-11,21.5,22.38,21.25,22.38,643300,3.39218350941818,3.53102636933856,3.35273951512262,3.53102636933856,4077300.0521933,0.0,1.0
1999-08-12,22.0,22.0,21.25,21.44,731600,3.4710714980093,3.4710714980093,3.35273951512262,3.38271695078725,4636954.32641788,0.0,1.0
1999-08-13,22.06,22.5,21.75,22.25,789900,3.48053805664024,3.54995948660042,3.43162750371374,3.51051549230486,5006465.5856171,0.0,1.0
1999-08-16,22.0,22.25,21.5,22.25,1141700,3.4710714980093,3.51051549230486,3.39218350941818,3.51051549230486,7236209.34181423,0.0,1.0
1999-08-17,21.88,22.19,21.63,22.06,469700,3.45213838074744,3.50104893367393,3.41269438645188,3.48053805664024,2977005.80524668,0.0,1.0
1999-08-18,21.09,22.06,20.88,22.06,343100,3.32749535877346,3.48053805664024,3.29436240356519,3.48053805664024,2174602.28183977,0.0,1.0
1999-08-19,21.31,21.5,21.0,21.19,389600,3.36220607375356,3.39218350941818,3.31329552082706,3.34327295649169,2469323.95512903,0.0,1.0
1999-08-20,21.25,21.44,20.88,21.44,273500,3.35273951512262,3.38271695078725,3.29436240356519,3.38271695078725,1733470.48698099,0.0,1.0
1999-08-23,20.94,22.13,20.69,21.5,600900,3.30382896219613,3.491582375043,3.26438496790057,3.39218350941818,3808564.59095749,0.0,1.0
1999-08-24,20.84,21.06,20.5,20.69,343200,3.2880513644779,3.322762079458,3.23440753223594,3.26438496790057,2175236.09188985,0.0,1.0
1999-08-25,20.75,21.25,20.56,20.94,1070000,3.2738515265315,3.35273951512262,3.24387409086688,3.30382896219613,6781767.53590367,0.0,1.0
1999-08-26,19.94,20.81,19.75,20.81,659000,3.14605298501389,3.28331808516244,3.11607554934926,3.28331808516244,4176808.23005655,0.0,1.0
1999-08-27,19.5,20.06,19.38,20.06,434100,3.0766315550537,3.16498610227576,3.05769843779183,3.16498610227576,2751369.42741662,0.0,1.0
1999-08-30,18.13,20.13,18.0,20.0,1642200,2.86047846631403,3.17603042067851,2.83996758928034,3.15551954364482,10408428.6424869,0.0,1.0
1999-08-31,19.13,19.88,18.13,18.25,1896200,3.01825444349627,3.13658642638295,2.86047846631403,2.8794115835759,12018306.1697014,0.0,1.0
1999-09-01,20.63,21.19,19.0,19.25,2013900,3.25491840926963,3.34327295649169,2.99774356646258,3.03718756075814,12764300.5986508,0.0,1.0
1999-09-02,20.34,21.0,19.88,21.0,837300,3.20916337588678,3.31329552082706,3.13658642638295,3.31329552082706,5306891.54935715,0.0,1.0
1999-09-03,21.06,21.13,20.56,20.63,908300,3.322762079458,3.33380639786075,3.24387409086688,3.25491840926963,5756896.6849171,0.0,1.0
1999-09-07,22.06,22.75,21.19,21.5,782100,3.48053805664024,3.58940348089599,3.34327295649169,3.39218350941818,4957028.40171052,0.0,1.0
1999-09-08,21.69,22.19,21.38,22.0,432000,3.42216094508281,3.50104893367393,3.37325039215631,3.4710714980093,2738059.41636484,0.0,1.0
1999-09-09,21.63,21.81,21.38,21.81,217600,3.41269438645188,3.44109406234468,3.37325039215631,3.44109406234468,1379170.66898377,0.0,1.0
1999-09-10,21.75,22.25,21.75,21.88,358100,3.43162750371374,3.51051549230486,3.43162750371374,3.45213838074744,2269673.78935243,0.0,1.0
1999-09-13,21.56,22.0,21.31,21.81,172800,3.40165006804912,3.4710714980093,3.36220607375356,3.44109406234468,1095223.76654594,0.0,1.0
1999-09-14,21.0,21.63,20.75,21.56,267700,3.31329552082706,3.41269438645188,3.2738515265315,3.40165006804912,1696709.50407609,0.0,1.0
1999-09-15,21.06,21.31,20.94,21.13,275300,3.322762079458,3.36220607375356,3.30382896219613,3.33380639786075,1744879.0678825,0.0,1.0
1999-09-16,21.13,21.25,20.94,21.19,156200,3.33380639786075,3.35273951512262,3.30382896219613,3.34327295649169,990011.298231919,0.0,1.0
1999-09-17,21.19,21.25,20.94,21.09,206300,3.34327295649169,3.35273951512262,3.30382896219613,3.32749535877346,1307550.13332423,0.0,1.0
1999-09-20,22.0,22.44,21.38,21.44,303700,3.4710714980093,3.54049292796949,3.37325039215631,3.38271695078725,1924881.12210649,0.0,1.0
1999-09-21,22.25,22.31,21.75,22.0,326900,3.51051549230486,3.5199820509358,3.43162750371374,3.4710714980093,2071925.05372608,0.0,1.0
1999-09-22,21.38,22.63,21.25,22.19,268100,3.37325039215631,3.57047036363412,3.35273951512262,3.50104893367393,1699244.74427642,0.0,1.0
1999-09-23,19.81,22.06,19.75,21.63,279200,3.1255421079802,3.48053805664024,3.11607554934926,3.41269438645188,1769597.65983579,0.0,1.0
1999-09-24,19.81,21.0,19.63,19.88,560600,3.1255421079802,3.31329552082706,3.09714243208739,3.13658642638295,3553139.14077345,0.0,1.0
1999-09-27,21.25,21.31,19.81,20.13,351800,3.35273951512262,3.36220607375356,3.1255421079802,3.17603042067851,2229743.75619711,0.0,1.0
1999-09-28,20.34,21.25,20.0,21.25,207500,3.20916337588678,3.35273951512262,3.15551954364482,3.35273951512262,1315155.85392524,0.0,1.0
1999-09-29,20.5,20.75,20.06,20.44,112100,3.23440753223594,3.2738515265315,3.16498610227576,3.22494097360501,710501.066144674,0.0,1.0
1999-09-30,20.66,22.5,20.25,20.56,625900,3.2596516885851,3.54995948660042,3.19496353794038,3.24387409086688,3967017.1034786,0.0,1.0
1999-10-01,20.19,20.88,20.0,20.06,274900,3.18549697930945,3.29436240356519,3.15551954364482,3.16498610227576,1742343.82768216,0.0,1.0
1999-10-04,20.75,21.19,20.25,20.56,368900,3.2738515265315,3.34327295649169,3.19496353794038,3.24387409086688,2338125.27476156,0.0,1.0
1999-10-05,20.5,21.25,20.5,20.75,159900,3.23440753223594,3.35273951512262,3.23440753223594,3.2738515265315,1013462.27008504,0.0,1.0
1999-10-06,20.78,21.0,20.31,20.69,237700,3.27858480584697,3.31329552082706,3.20443009657132,3.26438496790057,1506566.48905075,0.0,1.0
1999-10-07,20.75,20.88,20.44,20.88,107200,3.2738515265315,3.29436240356519,3.22494097360501,3.29436240356519,679444.373690536,0.0,1.0
1999-10-08,20.44,21.13,20.38,21.13,180600,3.22494097360501,3.33380639786075,3.21547441497407,3.33380639786075,1144660.95045252,0.0,1.0
1999-10-11,21.53,21.56,20.38,20.69,445000,3.39691678873365,3.40165006804912,3.21547441497407,3.26438496790057,2820454.72287582,0.0,1.0
1999-10-12,22.75,23.38,21.75,22.0,458600,3.58940348089599,3.6888023465208,3.43162750371374,3.4710714980093,2906652.8896873,0.0,1.0
1999-10-13,20.0,23.88,19.81,22.75,1322400,3.15551954364482,3.76769033511192,3.1255421079802,3.58940348089599,8381504.10231683,0.0,1.0
1999-10-14,18.5,20.88,18.38,20.75,1290800,2.91885557787146,3.29436240356519,2.89992246060959,3.2738515265315,8181220.12649014,0.0,1.0
1999-10-15,17.72,18.5,17.25,18.44,1169400,2.79579031566931,2.91885557787146,2.72163560639366,2.90938901924053,7411774.72568762,0.0,1.0
1999-10-18,17.69,18.25,17.44,18.13,403500,2.79105703635385,2.8794115835759,2.75161304205829,2.86047846631403,2557423.55209077,0.0,1.0
1999-10-19,17.94,18.5,17.75,18.38,412900,2.83050103064941,2.91885557787146,2.80052359498478,2.89992246060959,2617001.69679871,0.0,1.0
1999-10-20,17.84,18.25,17.81,18.19,539200,2.81472343293118,2.8794115835759,2.80999015361571,2.86994502494497,3417503.79005538,0.0,1.0
1999-10-21,17.88,18.0,17.44,17.94,428000,2.82103447201847,2.83996758928034,2.75161304205829,2.83050103064941,2712707.01436147,0.0,1.0
1999-10-22,17.81,18.5,17.63,18.06,385300,2.80999015361571,2.91885557787146,2.78159047772291,2.84943414791127,2442070.12297541,0.0,1.0
1999-10-25,17.31,18.0,17.13,17.88,663500,2.73110216502459,2.83996758928034,2.70270248913179,2.82103447201847,4205329.68231036,0.0,1.0
1999-10-26,16.94,17.5,16.88,17.31,1161600,2.67272505346716,2.76107960068922,2.66325849483623,2.73110216502459,7362337.54178104,0.0,1.0
1999-10-27,17.19,17.19,16.88,17.0,402500,2.71216904776272,2.71216904776272,2.66325849483623,2.6821916120981,2551085.45158993,0.0,1.0
1999-10-28,17.31,17.75,17.19,17.63,337700,2.73110216502459,2.80052359498478,2.71216904776272,2.78159047772291,2140376.53913521,0.0,1.0
1999-10-29,17.19,17.63,17.19,17.5,493500,2.71216904776272,2.78159047772291,2.71216904776272,2.76107960068922,3127852.59716679,0.0,1.0
1999-11-01,17.25,17.5,17.13,17.44,390100,2.72163560639366,2.76107960068922,2.70270248913179,2.75161304205829,2472493.00537946,0.0,1.0
1999-11-02,16.94,17.38,16.94,17.31,442900,2.67272505346716,2.74214648342735,2.67272505346716,2.73110216502459,2807144.71182405,0.0,1.0
1999-11-03,16.81,17.31,16.75,17.13,416500,2.65221417643347,2.73110216502459,2.64274761780254,2.70270248913179,2639818.85860176,0.0,1.0
1999-11-04,16.63,17.13,16.13,17.13,312200,2.62381450054067,2.70270248913179,2.54492651194955,2.70270248913179,1978754.97636367,0.0,1.0
1999-11-05,16.13,17.0,16.0,16.69,645600,2.54492651194955,2.6821916120981,2.52441563491586,2.6332810591716,4091877.68334524,0.0,1.0
1999-11-08,16.19,16.38,16.06,16.19,839700,2.55439307058048,2.58437050624511,2.53388219354679,2.55439307058048,5322102.99055917,0.0,1.0
1999-11-09,16.5,16.88,16.38,16.44,742900,2.60330362350698,2.66325849483623,2.58437050624511,2.59383706487604,4708574.86207741,0.0,1.0
1999-11-10,17.44,17.88,16.5,16.75,818700,2.75161304205829,2.82103447201847,2.60330362350698,2.64274761780254,5189002.88004142,0.0,1.0
1999-11-11,18.75,19.5,17.94,18.0,1017800,2.95829957216702,3.0766315550537,2.83050103064941,2.83996758928034,6450918.68975958,0.0,1.0
1999-11-12,19.19,19.75,18.5,19.5,606700,3.02772100212721,3.11607554934926,2.91885557787146,3.0766315550537,3845325.57386238,0.0,1.0
1999-11-15,19.03,19.88,19.0,19.44,439800,3.00247684577805,3.13658642638295,2.99774356646258,3.06716499642277,2787496.60027143,0.0,1.0
1999-11-16,18.63,19.25,18.5,19.06,675300,2.93936645490515,3.03718756075814,2.91885557787146,3.00721012509352,4280119.26822032,0.0,1.0
1999-11-17,18.56,18.88,18.31,18.63,764400,2.92832213650239,2.97881044920071,2.88887814220683,2.93936645490515,4844844.02284558,0.0,1.0
1999-11-18,18.56,18.88,18.25,18.63,1196300,2.92832213650239,2.97881044920071,2.8794115835759,2.93936645490515,7582269.62916034,0.0,1.0
1999-11-19,18.5,18.69,18.5,18.63,618900,2.91885557787146,2.94883301353609,2.91885557787146,2.93936645490515,3922650.39997269,0.0,1.0
1999-11-22,18.31,18.63,18.25,18.63,395300,2.88887814220683,2.93936645490515,2.8794115835759,2.93936645490515,2505451.12798385,0.0,1.0
1999-11-23,18.5,18.81,18.0,18.38,527100,2.91885557787146,2.96776613079795,2.83996758928034,2.89992246060959,3340812.77399516,0.0,1.0
1999-11-24,18.91,19.13,18.44,18.56,336400,2.98354372851618,3.01825444349627,2.90938901924053,2.92832213650239,2132137.0084841,0.0,1.0
1999-11-26,18.88,19.25,18.69,18.94,178300,2.97881044920071,3.03718756075814,2.94883301353609,2.98827700783165,1130083.31930058,0.0,1.0
1999-11-29,18.56,19.13,18.5,19.06,450800,2.92832213650239,3.01825444349627,2.91885557787146,3.00721012509352,2857215.70578073,0.0,1.0
1999-11-30,18.69,18.75,18.5,18.56,467300,2.94883301353609,2.95829957216702,2.91885557787146,2.92832213650239,2961794.36404465,0.0,1.0
1999-12-01,18.69,18.69,18.5,18.56,435400,2.94883301353609,2.94883301353609,2.91885557787146,2.92832213650239,2759608.95806771,0.0,1.0
1999-12-02,22.75,23.88,18.63,18.69,1810600,3.58940348089599,3.76769033511192,2.93936645490515,2.94883301353609,11475764.7668291,0.0,1.0
1999-12-03,27.19,28.88,23.75,24.06,3657400,4.28992881958514,4.55657022102312,3.74717945807823,3.79609001100472,23180968.7717888,0.0,1.0
1999-12-06,25.06,26.94,24.75,26.88,1043400,3.95386598818696,4.25048482528958,3.90495543526047,4.24101826665864,6613174.0625812,0.0,1.0
1999-12-07,25.38,25.5,24.63,24.88,769100,4.00435430088528,4.02328741814715,3.8860223179986,3.92546631229416,4874633.09519954,0.0,1.0
1999-12-08,24.5,26.06,24.06,25.53,597400,3.86551144096491,4.1116419653692,3.79609001100472,4.02802069746262,3786381.23920453,0.0,1.0
1999-12-09,24.88,25.38,24.13,24.75,428800,3.92546631229416,4.00435430088528,3.80713432940748,3.90495543526047,2717777.49476214,0.0,1.0
1999-12-10,24.69,25.38,24.13,25.06,282900,3.89548887662953,4.00435430088528,3.80713432940748,3.95386598818696,1793048.63168892,0.0,1.0
1999-12-13,25.25,25.75,24.56,24.69,592800,3.98384342385159,4.06273141244271,3.87497799959584,3.89548887662953,3757225.97690065,0.0,1.0
1999-12-14,24.63,25.88,24.63,25.63,272900,3.8860223179986,4.0832422894764,3.8860223179986,4.04379829518084,1729667.62668048,0.0,1.0
1999-12-15,25.44,25.75,24.19,25.0,471200,4.01382085951621,4.06273141244271,3.81660088803841,3.94439942955603,2986512.95599795,0.0,1.0
1999-12-16,25.0,25.94,24.94,25.38,272700,3.94439942955603,4.09270884810733,3.93493287092509,4.00435430088528,1728400.00658031,0.0,1.0
1999-12-17,25.0,25.25,24.63,25.0,593300,3.94439942955603,3.98384342385159,3.8860223179986,3.94439942955603,3760395.02715107,0.0,1.0
1999-12-20,25.56,26.06,24.75,24.75,504200,4.03275397677808,4.1116419653692,3.90495543526047,3.90495543526047,3195670.27252582,0.0,1.0
1999-12-21,26.06,26.13,25.88,25.94,660800,4.1116419653692,4.12268628377196,4.0832422894764,4.09270884810733,4188216.81095808,0.0,1.0
1999-12-22,26.06,26.13,24.88,26.06,690300,4.1116419653692,4.12268628377196,3.92546631229416,4.1116419653692,4375190.77573299,0.0,1.0
1999-12-23,28.25,28.5,26.0,26.06,465400,4.45717135539831,4.49661534969387,4.10217540673827,4.1116419653692,2949751.97309305,0.0,1.0
1999-12-27,26.0,28.19,25.13,28.06,525500,4.10217540673827,4.44770479676738,3.96491030658972,4.42719391973368,3330671.81319381,0.0,1.0
1999-12-28,27.25,28.5,25.88,26.38,467200,4.29939537821607,4.49661534969387,4.0832422894764,4.16213027806752,2961160.55399457,0.0,1.0
1999-12-29,26.63,27.38,26.38,26.88,122400,4.20157427236308,4.31990625524976,4.16213027806752,4.24101826665864,775783.501303373,0.0,1.0
1999-12-30,28.81,29.06,26.63,26.88,309200,4.54552590262037,4.58496989691593,4.20157427236308,4.24101826665864,1959740.67486113,0.0,1.0
1999-12-31,27.75,29.0,27.5,28.81,184900,4.37828336680719,4.57550333828499,4.33883937251163,4.54552590262037,1171914.78260616,0.0,1.0
2000-01-03,26.41,28.06,25.0,27.88,703900,4.16686355738299,4.42719391973368,3.94439942955603,4.39879424384088,4461388.94254447,0.0,1.0
2000-01-04,25.84,26.38,25.25,26.19,474200,4.07693125038911,4.16213027806752,3.98384342385159,4.13215284240289,3005527.25750048,0.0,1.0
2000-01-05,25.56,25.88,25.38,25.5,365800,4.03275397677808,4.0832422894764,4.00435430088528,4.02328741814715,2318477.16320894,0.0,1.0
2000-01-06,26.88,26.94,24.88,25.75,356800,4.24101826665864,4.25048482528958,3.92546631229416,4.06273141244271,2261434.25870133,0.0,1.0
2000-01-07,29.0,29.13,26.19,26.69,533900,4.57550333828499,4.59601421531868,4.13215284240289,4.21104083099402,3383911.8574009,0.0,1.0
2000-01-10,26.19,28.75,25.5,28.25,690100,4.13215284240289,4.53605934398943,4.02328741814715,4.45717135539831,4373923.15563283,0.0,1.0
2000-01-11,26.06,27.75,25.88,27.25,500700,4.1116419653692,4.37828336680719,4.0832422894764,4.29939537821607,3173486.92077287,0.0,1.0
2000-01-12,25.5,26.69,24.75,26.69,309200,4.02328741814715,4.21104083099402,3.90495543526047,4.21104083099402,1959740.67486113,0.0,1.0
2000-01-13,27.44,27.5,25.44,25.63,534000,4.3293728138807,4.33883937251163,4.01382085951621,4.04379829518084,3384545.66745098,0.0,1.0
2000-01-14,28.16,28.63,27.13,27.28,521100,4.44297151745191,4.51712622672756,4.2804622609542,4.30412865753154,3302784.17099009,0.0,1.0
2000-01-18,27.94,28.5,27.5,28.0,334600,4.40826080247182,4.49661534969387,4.33883937251163,4.41772736110275,2120728.42758258,0.0,1.0
2000-01-19,27.72,28.13,27.63,27.94,257500,4.37355008749172,4.43823823813644,4.35935024954532,4.40826080247182,1632060.87896747,0.0,1.0
2000-01-20,28.25,28.5,27.88,27.88,226500,4.45717135539831,4.49661534969387,4.39879424384088,4.39879424384088,1435579.76344129,0.0,1.0
2000-01-21,32.13,32.13,28.44,28.56,1236900,5.06934214686541,5.06934214686541,4.48714879106294,4.50608190832481,7839596.50949461,0.0,1.0
2000-01-24,32.0,34.13,31.94,32.69,1192500,5.04883126983172,5.38489410122989,5.03936471120078,5.15769669408746,7558184.84725711,0.0,1.0
2000-01-25,30.53,32.5,28.13,32.06,1988100,4.81690058337382,5.12771925842284,4.43823823813644,5.05829782846265,12600777.605729,0.0,1.0
2000-01-26,30.0,31.75,29.0,30.38,663700,4.73327931546723,5.00938727553616,4.57550333828499,4.79323418679648,4206597.30241053,0.0,1.0
2000-01-27,30.0,30.5,29.88,30.13,244200,4.73327931546723,4.81216730405835,4.71434619820536,4.75379019250092,1547764.14230624,0.0,1.0
2000-01-28,29.97,31.0,29.63,29.75,350200,4.72854603615177,4.89105529264947,4.6749022039098,4.69383532117167,2219602.79539576,0.0,1.0
2000-01-31,30.0,31.13,29.88,29.94,297100,4.73327931546723,4.91156616968316,4.71434619820536,4.7238127568363,1883049.65880092,0.0,1.0
2000-02-01,30.31,30.63,29.63,29.94,666900,4.78218986839373,4.83267818109204,4.6749022039098,4.7238127568363,4226879.22401323,0.0,1.0
2000-02-02,30.25,30.63,29.81,30.25,454000,4.77272330976279,4.83267818109204,4.70330187980261,4.77272330976279,2877497.62738343,0.0,1.0
2000-02-03,30.25,30.5,29.63,30.25,264300,4.77272330976279,4.81216730405835,4.6749022039098,4.77272330976279,1675159.96237321,0.0,1.0
2000-02-04,33.0,33.44,30.13,30.13,754300,5.20660724701396,5.27602867697414,4.75379019250092,4.75379019250092,4780829.20778704,0.0,1.0
2000-02-07,31.06,33.0,30.88,32.75,435800,4.90052185128041,5.20660724701396,4.8721221753876,5.1671632527184,2762144.19826805,0.0,1.0
2000-02-08,32.88,33.25,31.0,31.38,553500,5.18767412975209,5.24605124130952,4.89105529264947,4.95101016397873,3508138.62721745,0.0,1.0
2000-02-09,31.0,32.63,31.0,32.5,184000,4.89105529264947,5.14823013545653,4.89105529264947,5.12771925842284,1166210.4921554,0.0,1.0
2000-02-10,29.97,31.56,29.63,31.5,491500,4.72854603615177,4.97940983987153,4.6749022039098,4.9699432812406,3115176.39616509,0.0,1.0
2000-02-11,28.31,30.0,28.25,29.94,541800,4.46663791402925,4.73327931546723,4.45717135539831,4.7238127568363,3433982.85135757,0.0,1.0
2000-02-14,31.81,31.88,28.81,29.0,607500,5.01885383416709,5.02989815256985,4.54552590262037,4.57550333828499,3850396.05426306,0.0,1.0
2000-02-15,32.5,32.75,30.75,31.38,755700,5.12771925842284,5.1671632527184,4.85161129835391,4.95101016397873,4789702.54848822,0.0,1.0
2000-02-16,31.81,32.75,31.0,32.34,438500,5.01885383416709,5.1671632527184,4.89105529264947,5.10247510207368,2779257.06962033,0.0,1.0
2000-02-17,31.63,32.5,30.19,31.75,463000,4.99045415827429,5.12771925842284,4.76325675113186,5.00938727553616,2934540.53189102,0.0,1.0
2000-02-18,30.88,31.75,29.88,31.56,258200,4.8721221753876,5.00938727553616,4.71434619820536,4.97940983987153,1636497.54931806,0.0,1.0
2000-02-22,31.25,32.44,30.0,31.0,412700,4.93049928694503,5.1182526997919,4.73327931546723,4.89105529264947,2615734.07669855,0.0,1.0
2000-02-23,29.5,31.75,29.13,30.75,582600,4.65439132687611,5.00938727553616,4.59601421531868,4.85161129835391,3692577.35179203,0.0,1.0
2000-02-24,29.44,30.5,29.0,30.38,535800,4.64492476824518,4.81216730405835,4.57550333828499,4.79323418679648,3395954.24835251,0.0,1.0
2000-02-25,29.13,29.88,28.88,29.81,226800,4.59601421531868,4.71434619820536,4.55657022102312,4.70330187980261,1437481.19359154,0.0,1.0
2000-02-28,29.56,30.13,28.5,29.09,202100,4.66385788550705,4.75379019250092,4.49661534969387,4.58970317623139,1280930.11122068,0.0,1.0
2000-02-29,29.22,30.25,29.06,29.88,222500,4.61021405326508,4.77272330976279,4.58496989691593,4.71434619820536,1410227.36143791,0.0,1.0
2000-03-01,29.22,29.5,28.56,29.0,168700,4.61021405326508,4.65439132687611,4.50608190832481,4.57550333828499,1069237.55449248,0.0,1.0
2000-03-02,29.94,30.06,29.13,29.13,393400,4.7238127568363,4.74274587409817,4.59601421531868,4.59601421531868,2493408.73703224,0.0,1.0
2000-03-03,30.97,31.13,30.13,30.31,445100,4.88632201333401,4.91156616968316,4.75379019250092,4.78218986839373,2821088.53292591,0.0,1.0
2000-03-06,30.13,31.13,29.0,30.94,430400,4.75379019250092,4.91156616968316,4.57550333828499,4.88158873401854,2727918.4555635,0.0,1.0
2000-03-07,31.0,31.0,28.88,30.0,558700,4.89105529264947,4.89105529264947,4.55657022102312,4.73327931546723,3541096.74982185,0.0,1.0
2000-03-08,32.19,32.25,30.38,30.88,425300,5.07880870549634,5.08827526412728,4.79323418679648,4.8721221753876,2695594.14300919,0.0,1.0
2000-03-09,34.13,34.94,31.88,32.13,1046300,5.38489410122989,5.5126926427475,5.02989815256985,5.06934214686541,6631554.55403365,0.0,1.0
2000-03-10,34.19,37.0,33.63,34.19,1086700,5.39436065986082,5.83771115574292,5.30600611263877,5.39436065986082,6887613.81426777,0.0,1.0
2000-03-13,33.47,34.88,32.75,33.38,393100,5.28076195628961,5.50322608411657,5.1671632527184,5.26656211834321,2491507.30688199,0.0,1.0
2000-03-14,32.63,33.63,32.38,33.38,168500,5.14823013545653,5.30600611263877,5.10878614116097,5.26656211834321,1067969.93439231,0.0,1.0
2000-03-15,34.06,34.5,33.0,33.19,254900,5.37384978282713,5.44327121278732,5.20660724701396,5.23658468267858,1615581.81766528,0.0,1.0
2000-03-16,36.13,36.25,33.81,35.06,539500,5.70044605559437,5.71937917285624,5.33440578853157,5.53162576000937,3419405.22020563,0.0,1.0
2000-03-17,37.13,37.38,35.0,35.25,923900,5.85822203277661,5.89766602707217,5.52215920137844,5.561603195674,5855771.05273028,0.0,1.0
2000-03-20,38.06,39.0,37.25,37.94,1100700,6.0049536915561,6.1532631101074,5.87715515003848,5.98602057429423,6976347.22127959,0.0,1.0
2000-03-21,38.13,38.5,37.0,37.81,438500,6.01599800995885,6.07437512151628,5.83771115574292,5.96550969726054,2779257.06962034,0.0,1.0
2000-03-22,38.69,39.25,37.75,38.0,681900,6.10435255718091,6.19270710440296,5.9560431386296,5.99548713292516,4321950.7315259,0.0,1.0
2000-03-23,37.95,39.88,37.88,38.38,356200,5.98759833406605,6.29210597002778,5.97655401566329,6.05544200425441,2257631.39840083,0.0,1.0
2000-03-24,37.56,38.88,36.75,38.69,214000,5.92606570296498,6.13432999284553,5.79826716144736,6.10435255718091,1356353.50718073,0.0,1.0
2000-03-27,38.31,38.38,37.06,37.5,217300,6.04439768585166,6.05544200425441,5.84717771437386,5.91659914433404,1377269.23883352,0.0,1.0
2000-03-28,37.25,38.69,37.25,38.31,321300,5.87715515003848,6.10435255718091,5.87715515003848,6.04439768585166,2036431.69092135,0.0,1.0
2000-03-29,37.38,38.06,36.25,37.44,154800,5.89766602707217,6.0049536915561,5.71937917285624,5.90713258570311,981137.957530736,0.0,1.0
2000-03-30,37.52,38.0,36.52,37.22,350900,5.91975466387769,5.99548713292516,5.76197868669545,5.87242187072301,2224039.46574635,0.0,1.0
2000-03-31,37.06,38.25,37.0,37.75,290700,5.84717771437386,6.03493112722072,5.83771115574292,5.9560431386296,1842485.81559551,0.0,1.0
2000-04-03,33.63,36.94,33.25,36.94,679700,5.30600611263877,5.82824459711199,5.24605124130952,5.82824459711199,4308006.91042404,0.0,1.0
2000-04-04,33.09,34.5,32.0,34.0,627100,5.22080708496036,5.44327121278732,5.04883126983172,5.3643832241962,3974622.82407961,0.0,1.0
2000-04-05,34.25,35.25,32.25,32.63,485300,5.40382721849176,5.561603195674,5.08827526412728,5.14823013545653,3075880.17305986,0.0,1.0
2000-04-06,37.13,37.13,34.0,34.75,307400,5.85822203277661,5.85822203277661,5.3643832241962,5.48271520708288,1948332.09395961,0.0,1.0
2000-04-07,36.94,37.25,36.25,37.0,191200,5.82824459711199,5.87715515003848,5.71937917285624,5.83771115574292,1211844.81576148,0.0,1.0
2000-04-10,35.56,37.38,35.56,37.25,91500,5.61051374860049,5.89766602707217,5.61051374860049,5.87715515003848,579936.195827276,0.0,1.0
2000-04-11,36.47,37.0,34.75,35.5,270700,5.75408988783633,5.83771115574292,5.48271520708288,5.60104718996956,1715723.80557862,0.0,1.0
2000-04-12,36.75,37.0,36.06,36.44,213500,5.79826716144736,5.83771115574292,5.68940173719161,5.74935660852087,1353184.45693031,0.0,1.0
2000-04-13,37.38,37.69,35.5,37.0,300800,5.89766602707217,5.94657657999867,5.60104718996956,5.83771115574292,1906500.63065404,0.0,1.0
2000-04-14,34.88,36.97,34.25,36.94,502000,5.50322608411657,5.83297787642745,5.40382721849176,5.82824459711199,3181726.45142396,0.0,1.0
2000-04-17,32.0,34.88,31.63,34.25,708600,5.04883126983172,5.50322608411657,4.99045415827429,5.40382721849176,4491178.01489844,0.0,1.0
2000-04-18,32.11,32.44,30.75,32.25,816300,5.06618662732176,5.1182526997919,4.85161129835391,5.08827526412728,5173791.4388394,0.0,1.0
2000-04-19,31.94,32.25,31.5,32.13,626500,5.03936471120078,5.08827526412728,4.9699432812406,5.06934214686541,3970819.96377911,0.0,1.0
2000-04-20,30.25,32.0,30.06,32.0,346900,4.77272330976279,5.04883126983172,4.74274587409817,5.04883126983172,2198687.06374297,0.0,1.0
2000-04-24,31.25,31.25,29.75,30.72,410100,4.93049928694503,4.93049928694503,4.69383532117167,4.84687801903845,2599255.01539635,0.0,1.0
2000-04-25,31.94,32.13,31.13,31.25,578000,5.03936471120078,5.06934214686541,4.91156616968316,4.93049928694503,3663422.08948815,0.0,1.0
2000-04-26,31.13,34.31,31.13,32.0,296900,4.91156616968316,5.41329377712269,4.91156616968316,5.04883126983172,1881782.03870075,0.0,1.0
2000-04-27,32.38,32.5,30.5,31.06,157300,5.10878614116097,5.12771925842284,4.81216730405835,4.90052185128041,996983.208782847,0.0,1.0
2000-04-28,32.25,32.5,31.25,32.5,155900,5.08827526412728,5.12771925842284,4.93049928694503,5.12771925842284,988109.868081664,0.0,1.0
2000-05-01,30.75,32.38,30.7,32.25,321700,4.85161129835391,5.10878614116097,4.8437224994948,5.08827526412728,2038966.93112169,0.0,1.0
2000-05-02,29.88,30.75,29.88,30.69,345900,4.71434619820536,4.85161129835391,4.71434619820536,4.84214473972298,2192348.96324213,0.0,1.0
2000-05-03,30.69,30.88,29.5,30.5,152500,4.84214473972298,4.8721221753876,4.65439132687611,4.81216730405835,966560.326378793,0.0,1.0
2000-05-04,31.5,31.5,30.13,30.56,177700,4.9699432812406,4.9699432812406,4.75379019250092,4.82163386268929,1126280.45900007,0.0,1.0
2000-05-05,30.38,31.56,30.31,31.5,191100,4.79323418679648,4.97940983987153,4.78218986839373,4.9699432812406,1211211.00571139,0.0,1.0
2000-05-08,30.06,31.38,30.0,31.19,188700,4.74274587409817,4.95101016397873,4.73327931546723,4.9210327283141,1195999.56450937,0.0,1.0
2000-05-09,30.44,30.44,28.38,30.0,219500,4.80270074542742,4.80270074542742,4.477682232432,4.73327931546723,1391213.05993538,0.0,1.0
2000-05-10,29.25,30.13,28.75,30.0,179800,4.61494733258055,4.75379019250092,4.53605934398943,4.73327931546723,1139590.47005185,0.0,1.0
2000-05-11,31.38,31.5,29.13,29.44,271500,4.95101016397873,4.9699432812406,4.59601421531868,4.64492476824518,1720794.28597929,0.0,1.0
2000-05-12,30.44,31.31,30.38,31.31,473200,4.80270074542742,4.93996584557597,4.79323418679648,4.93996584557597,2999189.15699964,0.0,1.0
2000-05-15,29.94,30.56,29.0,29.94,427000,4.7238127568363,4.82163386268929,4.57550333828499,4.7238127568363,2706368.91386062,0.0,1.0
2000-05-16,31.06,31.13,30.09,30.09,588700,4.90052185128041,4.91156616968316,4.74747915341363,4.74747915341363,3731239.76484718,0.0,1.0
2000-05-17,30.81,32.0,30.63,30.75,356100,4.86107785698485,5.04883126983172,4.83267818109204,4.85161129835391,2256997.58835074,0.0,1.0
2000-05-18,31.25,31.44,30.19,31.0,299100,4.93049928694503,4.96047672260966,4.76325675113186,4.89105529264947,1895725.85980261,0.0,1.0
2000-05-19,30.56,31.06,30.31,30.88,257300,4.82163386268929,4.90052185128041,4.78218986839373,4.8721221753876,1630793.2588673,0.0,1.0
2000-05-22,31.13,31.25,30.44,30.75,467800,4.91156616968316,4.93049928694503,4.80270074542742,4.85161129835391,2964963.41429508,0.0,1.0
2000-05-23,31.5,32.63,30.75,31.0,326200,4.9699432812406,5.14823013545653,4.85161129835391,4.89105529264947,2067488.38337549,0.0,1.0
2000-05-24,32.0,32.31,31.5,31.63,563900,5.04883126983172,5.09774182275821,4.9699432812406,4.99045415827429,3574054.87242624,0.0,1.0
2000-05-25,32.88,32.88,32.0,32.13,569900,5.18767412975209,5.18767412975209,5.04883126983172,5.06934214686541,3612083.47543131,0.0,1.0
2000-05-26,31.25,33.0,30.63,32.88,214800,4.93049928694503,5.20660724701396,4.83267818109204,5.18767412975209,1361423.98758141,0.0,1.0
2000-05-30,30.94,31.5,30.81,31.5,391200,4.88158873401854,4.9699432812406,4.86107785698485,4.9699432812406,2479464.91593039,0.0,1.0
2000-05-31,31.0,31.13,30.88,30.88,304100,4.89105529264947,4.91156616968316,4.8721221753876,4.8721221753876,1927416.36230683,0.0,1.0
2000-06-01,30.88,31.13,30.63,30.88,232500,4.8721221753876,4.91156616968316,4.83267818109204,4.8721221753876,1473608.36644636,0.0,1.0
2000-06-02,30.94,31.88,30.78,31.25,264600,4.88158873401854,5.02989815256985,4.85634457766938,4.93049928694503,1677061.39252347,0.0,1.0
2000-06-05,31.44,31.5,30.75,31.25,447000,4.96047672260966,4.9699432812406,4.85161129835391,4.93049928694503,2833130.92387751,0.0,1.0
2000-06-06,30.53,31.63,30.31,31.56,298300,4.81690058337382,4.99045415827429,4.78218986839373,4.97940983987153,1890655.37940193,0.0,1.0
2000-06-07,30.56,30.69,30.0,30.69,190200,4.82163386268929,4.84214473972298,4.73327931546723,4.84214473972298,1205506.71526063,0.0,1.0
2000-06-08,30.38,30.5,30.13,30.5,80900,4.79323418679648,4.81216730405835,4.75379019250092,4.81216730405835,512752.330518324,0.0,1.0
2000-06-09,30.06,30.88,29.75,30.5,323700,4.74274587409817,4.8721221753876,4.69383532117167,4.81216730405835,2051643.13212338,0.0,1.0
2000-06-12,29.94,30.25,29.69,30.25,143100,4.7238127568363,4.77272330976279,4.68436876254074,4.77272330976279,906982.181670854,0.0,1.0
2000-06-13,29.13,29.69,29.0,29.31,391700,4.59601421531868,4.68436876254074,4.57550333828499,4.62441389121149,2482633.96618081,0.0,1.0
2000-06-14,28.94,29.38,28.75,29.0,271600,4.56603677965406,4.63545820961424,4.53605934398943,4.57550333828499,1721428.09602938,0.0,1.0
2000-06-15,28.5,29.38,28.5,28.94,180800,4.49661534969387,4.63545820961424,4.49661534969387,4.56603677965406,1145928.57055269,0.0,1.0
2000-06-16,28.75,29.25,28.63,28.91,213900,4.53605934398943,4.61494733258055,4.51712622672756,4.56130350033859,1355719.69713065,0.0,1.0
2000-06-19,28.31,28.88,28.13,28.81,136700,4.46663791402925,4.55657022102312,4.43823823813644,4.54552590262037,866418.338465449,0.0,1.0
2000-06-20,27.19,28.5,26.81,28.38,560200,4.28992881958514,4.49661534969387,4.22997394825588,4.477682232432,3550603.90057311,0.0,1.0
2000-06-21,27.44,27.75,26.88,27.06,209400,4.3293728138807,4.37828336680719,4.24101826665864,4.26941794255144,1327198.24487685,0.0,1.0
2000-06-22,26.13,27.63,26.13,27.19,643600,4.12268628377196,4.35935024954532,4.12268628377196,4.28992881958514,4079201.48234355,0.0,1.0
2000-06-23,25.38,26.13,25.38,25.56,326000,4.00435430088528,4.12268628377196,4.00435430088528,4.03275397677808,2066220.76327532,0.0,1.0
2000-06-26,25.13,26.25,24.94,25.81,409300,3.96491030658972,4.14161940103383,3.93493287092509,4.07219797107364,2594184.53499567,0.0,1.0
2000-06-27,24.63,25.5,24.63,25.5,970200,3.8860223179986,4.02328741814715,3.8860223179986,4.02328741814715,6149225.10591938,0.0,1.0
2000-06-28,25.31,25.69,24.38,24.38,473700,3.99330998248252,4.05326485381177,3.84657832370304,3.84657832370304,3002358.20725006,0.0,1.0
2000-06-29,25.0,25.44,24.63,25.28,428300,3.94439942955603,4.01382085951621,3.8860223179986,3.98857670316706,2714608.44451172,0.0,1.0
2000-06-30,25.13,25.25,24.75,25.06,731700,3.96491030658972,3.98384342385159,3.90495543526047,3.95386598818696,4637588.13646795,0.0,1.0
2000-07-03,26.06,26.06,24.75,25.0,83800,4.1116419653692,4.1116419653692,3.90495543526047,3.94439942955603,531132.821970773,0.0,1.0
2000-07-05,26.13,26.63,26.0,26.06,447600,4.12268628377196,4.20157427236308,4.10217540673827,4.1116419653692,2836933.78417802,0.0,1.0
2000-07-06,26.88,27.44,26.0,26.5,411800,4.24101826665864,4.3293728138807,4.10217540673827,4.18106339532939,2610029.78624778,0.0,1.0
2000-07-07,26.31,27.25,26.25,27.0,379100,4.15108595966476,4.29939537821607,4.14161940103383,4.25995138392051,2402773.89987017,0.0,1.0
2000-07-10,25.81,26.63,25.75,26.38,252800,4.07219797107364,4.20157427236308,4.06273141244271,4.16213027806752,1602271.8066135,0.0,1.0
2000-07-11,25.38,26.5,25.13,26.09,482900,4.00435430088528,4.18106339532939,3.96491030658972,4.11637524468467,3060668.73185783,0.0,1.0
2000-07-12,27.25,28.0,25.75,25.84,1558300,4.29939537821607,4.41772736110275,4.06273141244271,4.07693125038911,9876662.01046606,0.0,1.0
2000-07-13,28.38,28.63,27.88,28.19,419800,4.477682232432,4.51712622672756,4.39879424384088,4.44770479676738,2660734.59025454,0.0,1.0
2000-07-14,27.81,28.94,26.81,28.63,317500,4.38774992543812,4.56603677965406,4.22997394825588,4.51712622672756,2012346.90901815,0.0,1.0
2000-07-17,27.88,28.25,27.63,28.25,215800,4.39879424384088,4.45717135539831,4.35935024954532,4.45717135539831,1367762.08808225,0.0,1.0
2000-07-18,28.19,28.19,27.5,27.94,223000,4.44770479676738,4.44770479676738,4.33883937251163,4.40826080247182,1413396.41168833,0.0,1.0
2000-07-19,27.25,28.56,26.75,28.5,253200,4.29939537821607,4.50608190832481,4.22050738962495,4.49661534969387,1604807.04681384,0.0,1.0
2000-07-20,23.0,27.44,22.81,27.44,2452700,3.62884747519155,4.3293728138807,3.59887003952692,4.3293728138807,15545459.0984214,0.0,1.0
2000-07-21,23.0,24.41,22.81,23.5,1710100,3.62884747519155,3.85131160301851,3.59887003952692,3.70773546378267,10838785.6664942,0.0,1.0
2000-07-24,23.0,23.75,23.0,23.25,2414800,3.62884747519155,3.74717945807823,3.62884747519155,3.66829146948711,15305245.0894394,0.0,1.0
2000-07-25,22.44,23.25,21.81,23.25,830100,3.54049292796949,3.66829146948711,3.44109406234468,3.66829146948711,5261257.22575106,0.0,1.0
2000-07-26,22.06,22.63,21.69,22.44,956500,3.48053805664024,3.57047036363412,3.42216094508281,3.54049292796949,6062393.12905781,0.0,1.0
2000-07-27,22.75,23.13,20.5,22.31,1553600,3.58940348089599,3.64935835222524,3.23440753223594,3.5199820509358,9846872.93811207,0.0,1.0
2000-07-28,22.13,23.19,21.75,22.75,785300,3.491582375043,3.65882491085617,3.43162750371374,3.58940348089599,4977310.32331322,0.0,1.0
2000-07-31,22.75,22.94,21.5,22.31,1292200,3.58940348089599,3.61938091656061,3.39218350941818,3.5199820509358,8190093.46719131,0.0,1.0
2000-08-01,22.5,23.31,22.44,22.75,860300,3.54995948660042,3.67775802811804,3.54049292796949,3.58940348089599,5452667.86087657,0.0,1.0
2000-08-02,22.75,23.13,22.5,22.56,430700,3.58940348089599,3.64935835222524,3.54995948660042,3.55942604523136,2729819.88571374,0.0,1.0
2000-08-03,22.69,22.94,22.25,22.81,609500,3.57993692226505,3.61938091656061,3.51051549230486,3.59887003952692,3863072.25526475,0.0,1.0
2000-08-04,22.94,23.19,22.69,22.97,306800,3.61938091656061,3.65882491085617,3.57993692226505,3.62411419587608,1944529.23365911,0.0,1.0
2000-08-07,23.94,24.19,23.06,23.13,433100,3.77715689374285,3.81660088803841,3.63831403382248,3.64935835222524,2745031.32691577,0.0,1.0
2000-08-08,23.75,24.63,23.75,24.13,324600,3.74717945807823,3.8860223179986,3.74717945807823,3.80713432940748,2057347.42257414,0.0,1.0
2000-08-09,24.13,24.38,23.94,24.0,288100,3.80713432940748,3.84657832370304,3.77715689374285,3.78662345237379,1826006.75429331,0.0,1.0
2000-08-10,24.06,24.5,23.88,24.0,135700,3.79609001100472,3.86551144096491,3.76769033511192,3.78662345237379,860080.237964605,0.0,1.0
2000-08-11,25.13,25.38,23.75,23.75,167300,3.96491030658972,4.00435430088528,3.74717945807823,3.74717945807823,1060364.21379129,0.0,1.0
2000-08-14,25.19,25.5,24.56,25.13,122100,3.97437686522065,4.02328741814715,3.87497799959584,3.96491030658972,773882.07115312,0.0,1.0
2000-08-15,25.56,25.75,25.19,25.34,146500,4.03275397677808,4.06273141244271,3.97437686522065,3.99804326179799,928531.723373726,0.0,1.0
2000-08-16,26.38,26.5,25.5,25.69,360300,4.16213027806752,4.18106339532939,4.02328741814715,4.05326485381177,2283617.61045429,0.0,1.0
2000-08-17,27.13,27.5,26.94,26.97,331900,4.2804622609542,4.33883937251163,4.25048482528958,4.25521810460504,2103615.55623031,0.0,1.0
2000-08-18,26.25,27.5,26.0,27.0,270100,4.14161940103383,4.33883937251163,4.10217540673827,4.25995138392051,1711920.94527811,0.0,1.0
2000-08-21,27.38,28.63,26.94,26.97,483000,4.31990625524976,4.51712622672756,4.25048482528958,4.25521810460504,3061302.54190792,0.0,1.0
2000-08-22,26.81,27.63,26.81,27.56,310600,4.22997394825588,4.35935024954532,4.22997394825588,4.34830593114256,1968614.01556232,0.0,1.0
2000-08-23,25.94,26.94,25.38,26.88,406800,4.09270884810733,4.25048482528958,4.00435430088528,4.24101826665864,2578339.28374356,0.0,1.0
2000-08-24,26.0,26.88,26.0,26.75,827700,4.10217540673827,4.24101826665864,4.10217540673827,4.22050738962495,5246045.78454903,0.0,1.0
2000-08-25,26.06,26.5,25.56,26.38,555600,4.1116419653692,4.18106339532939,4.03275397677808,4.16213027806752,3521448.63826923,0.0,1.0
2000-08-28,25.88,26.25,25.75,26.0,474100,4.0832422894764,4.14161940103383,4.06273141244271,4.10217540673827,3004893.4474504,0.0,1.0
2000-08-29,25.06,26.0,25.0,25.97,411000,3.95386598818696,4.10217540673827,3.94439942955603,4.0974421274228,2604959.30584711,0.0,1.0
2000-08-30,25.19,25.88,25.08,25.34,296400,3.97437686522065,4.0832422894764,3.95702150773061,3.99804326179799,1878612.98845033,0.0,1.0
2000-08-31,25.88,26.06,25.0,25.25,394600,4.0832422894764,4.1116419653692,3.94439942955603,3.98384342385159,2501014.45763326,0.0,1.0
2000-09-01,26.31,27.0,25.88,26.19,437700,4.15108595966476,4.25995138392051,4.0832422894764,4.13215284240289,2774186.58921966,0.0,1.0
2000-09-05,26.06,26.81,26.0,26.63,542500,4.1116419653692,4.22997394825588,4.10217540673827,4.20157427236308,3438419.52170817,0.0,1.0
2000-09-06,25.69,26.38,25.25,26.22,261500,4.05326485381177,4.16213027806752,3.98384342385159,4.13688612171836,1657413.28097085,0.0,1.0
2000-09-07,25.3,25.94,25.0,25.94,252600,3.9917322227107,4.09270884810733,3.94439942955603,4.09270884810733,1601004.18651333,0.0,1.0
2000-09-08,25.69,26.69,25.44,25.56,527600,4.05326485381177,4.21104083099402,4.01382085951621,4.03275397677808,3343981.82424559,0.0,1.0
2000-09-11,26.31,26.38,25.88,25.94,355400,4.15108595966476,4.16213027806752,4.0832422894764,4.09270884810733,2252560.91800015,0.0,1.0
2000-09-12,28.25,28.38,26.25,26.31,963700,4.45717135539831,4.477682232432,4.14161940103383,4.15108595966476,6108027.45266389,0.0,1.0
2000-09-13,28.13,28.75,27.81,28.09,395500,4.43823823813644,4.53605934398943,4.38774992543812,4.43192719904915,2506718.74808402,0.0,1.0
2000-09-14,29.17,29.19,28.0,28.06,563800,4.60232525440597,4.60548077394962,4.41772736110275,4.42719391973368,3573421.06237616,0.0,1.0
2000-09-15,29.94,30.06,28.81,29.19,673500,4.7238127568363,4.74274587409817,4.54552590262037,4.60548077394962,4268710.6873188,0.0,1.0
2000-09-18,29.06,29.94,28.5,29.69,332600,4.58496989691593,4.7238127568363,4.49661534969387,4.68436876254074,2108052.22658089,0.0,1.0
2000-09-19,27.5,28.94,27.38,28.94,391900,4.33883937251163,4.56603677965406,4.31990625524976,4.56603677965406,2483901.58628098,0.0,1.0
2000-09-20,26.69,27.5,26.31,27.5,837600,4.21104083099402,4.33883937251163,4.15108595966476,4.33883937251163,5308792.97950739,0.0,1.0
2000-09-21,26.44,26.94,26.44,26.78,195700,4.17159683669845,4.25048482528958,4.17159683669845,4.22524066894042,1240366.26801528,0.0,1.0
2000-09-22,28.69,28.88,25.94,26.06,1007600,4.5265927853585,4.55657022102312,4.09270884810733,4.1116419653692,6386270.06465096,0.0,1.0
2000-09-25,25.81,29.0,25.44,28.81,1217800,4.07219797107364,4.57550333828499,4.01382085951621,4.54552590262037,7718538.78992849,0.0,1.0
2000-09-26,24.0,25.81,23.19,25.75,1309900,3.78662345237379,4.07219797107364,3.65882491085617,4.06273141244271,8302277.84605626,0.0,1.0
2000-09-27,24.13,25.25,24.13,24.44,556300,3.80713432940748,3.98384342385159,3.80713432940748,3.85604488233397,3525885.30861982,0.0,1.0
2000-09-28,25.69,26.63,23.94,24.19,620900,4.05326485381177,4.20157427236308,3.77715689374285,3.81660088803841,3935326.60097438,0.0,1.0
2000-09-29,25.0,25.47,24.56,25.44,379200,3.94439942955603,4.01855413883168,3.87497799959584,4.01382085951621,2403407.70992025,0.0,1.0
2000-10-02,25.25,25.75,24.94,25.0,667800,3.98384342385159,4.06273141244271,3.93493287092509,3.94439942955603,4232583.51446399,0.0,1.0
2000-10-03,23.94,25.38,23.69,25.38,617300,3.77715689374285,4.00435430088528,3.73771289944729,4.00435430088528,3912509.43917134,0.0,1.0
2000-10-04,26.25,27.16,23.5,24.0,903500,4.14161940103383,4.28519554026967,3.70773546378267,3.78662345237379,5726473.80251305,0.0,1.0
2000-10-05,26.38,26.75,26.06,26.08,532600,4.16213027806752,4.22050738962495,4.1116419653692,4.11479748491285,3375672.32674981,0.0,1.0
2000-10-06,26.38,26.5,25.63,26.44,316500,4.16213027806752,4.18106339532939,4.04379829518084,4.17159683669845,2006008.8085173,0.0,1.0
2000-10-09,26.63,27.25,25.06,26.19,238800,4.20157427236308,4.29939537821607,3.95386598818696,4.13215284240289,1513538.39960168,0.0,1.0
2000-10-10,25.88,26.94,25.75,26.94,227000,4.0832422894764,4.25048482528958,4.06273141244271,4.25048482528958,1438748.81369171,0.0,1.0
2000-10-11,25.56,25.88,25.19,25.88,143900,4.03275397677808,4.0832422894764,3.97437686522065,4.0832422894764,912052.662071531,0.0,1.0
2000-10-12,24.0,25.81,23.75,25.63,286400,3.78662345237379,4.07219797107364,3.74717945807823,4.04379829518084,1815231.98344188,0.0,1.0
2000-10-13,26.19,26.5,23.94,23.94,203000,4.13215284240289,4.18106339532939,3.77715689374285,3.77715689374285,1286634.40167144,0.0,1.0
2000-10-16,25.25,26.19,24.56,25.81,287800,3.98384342385159,4.13215284240289,3.87497799959584,4.07219797107364,1824105.32414306,0.0,1.0
2000-10-17,21.94,25.13,20.06,25.13,5505300,3.46160493937837,3.96491030658972,3.16498610227576,3.96491030658972,34893144.6872995,0.0,1.0
2000-10-18,21.56,22.88,21.31,21.81,1193400,3.40165006804912,3.60991435792968,3.36220607375356,3.44109406234468,7563889.13770788,0.0,1.0
2000-10-19,21.81,22.25,21.56,22.0,718900,3.44109406234468,3.51051549230486,3.40165006804912,3.4710714980093,4556460.45005714,0.0,1.0
2000-10-20,22.44,22.63,22.06,22.13,822900,3.54049292796949,3.57047036363412,3.48053805664024,3.491582375043,5215622.90214498,0.0,1.0
2000-10-23,22.44,23.5,22.25,22.5,734600,3.54049292796949,3.70773546378267,3.51051549230486,3.54995948660042,4655968.6279204,0.0,1.0
2000-10-24,22.5,23.5,22.5,22.75,344000,3.54995948660042,3.70773546378267,3.54995948660042,3.58940348089599,2180306.57229053,0.0,1.0
2000-10-25,22.63,23.19,22.38,22.94,243000,3.57047036363412,3.65882491085617,3.53102636933856,3.61938091656061,1540158.42170522,0.0,1.0
2000-10-26,23.06,23.5,22.31,23.28,331400,3.63831403382248,3.70773546378267,3.5199820509358,3.67302474880257,2100446.50597988,0.0,1.0
2000-10-27,23.5,23.56,22.88,23.02,407600,3.70773546378267,3.7172020224136,3.60991435792968,3.63200299473519,2583409.76414423,0.0,1.0
2000-10-30,23.69,24.13,23.06,23.25,318600,3.73771289944729,3.80713432940748,3.63831403382248,3.66829146948711,2019318.81956907,0.0,1.0
2000-10-31,24.75,24.88,23.5,23.84,488100,3.90495543526047,3.92546631229416,3.70773546378267,3.76137929602463,3093626.85446222,0.0,1.0
2000-11-01,22.63,24.88,22.56,24.88,1025000,3.57047036363412,3.92546631229416,3.55942604523136,3.92546631229416,6496553.01336565,0.0,1.0
2000-11-02,23.19,23.81,22.69,23.0,694000,3.65882491085617,3.75664601670916,3.57993692226505,3.62884747519155,4398641.74758612,0.0,1.0
2000-11-03,23.0,23.56,22.81,23.0,453100,3.62884747519155,3.7172020224136,3.59887003952692,3.62884747519155,2871793.33693266,0.0,1.0
2000-11-06,22.56,23.06,21.5,23.06,767300,3.55942604523136,3.63831403382248,3.39218350941818,3.63831403382248,4863224.51429802,0.0,1.0
2000-11-07,21.88,22.56,21.56,22.56,455200,3.45213838074744,3.55942604523136,3.40165006804912,3.55942604523136,2885103.34798443,0.0,1.0
2000-11-08,21.88,22.69,21.56,22.06,280300,3.45213838074744,3.57993692226505,3.40165006804912,3.48053805664024,1776569.57038672,0.0,1.0
2000-11-09,22.25,22.75,21.81,22.25,329800,3.51051549230486,3.58940348089599,3.44109406234468,3.51051549230486,2090305.54517853,0.0,1.0
2000-11-10,21.88,22.31,21.81,22.31,161400,3.45213838074744,3.5199820509358,3.44109406234468,3.5199820509358,1022969.42083631,0.0,1.0
2000-11-13,21.22,21.81,20.63,21.75,491000,3.34800623580716,3.44109406234468,3.25491840926963,3.43162750371374,3112007.34591467,0.0,1.0
2000-11-14,21.59,22.06,20.94,21.0,198700,3.40638334736459,3.48053805664024,3.30382896219613,3.31329552082706,1259380.56951781,0.0,1.0
2000-11-15,22.06,22.5,21.38,21.5,285500,3.48053805664024,3.54995948660042,3.37325039215631,3.39218350941818,1809527.69299112,0.0,1.0
2000-11-16,21.0,22.25,20.94,22.23,252300,3.31329552082706,3.51051549230486,3.30382896219613,3.50735997276122,1599102.75636308,0.0,1.0
2000-11-17,19.25,20.63,18.63,20.63,1053500,3.03718756075814,3.25491840926963,2.93936645490515,3.25491840926963,6677188.87763973,0.0,1.0
2000-11-20,17.63,19.56,17.5,19.31,1138300,2.78159047772291,3.08609811368464,2.76107960068922,3.04665411938908,7214659.80011135,0.0,1.0
2000-11-21,17.13,18.44,17.06,18.13,1884500,2.70270248913179,2.90938901924053,2.69165817072903,2.86047846631403,11944150.3938415,0.0,1.0
2000-11-22,17.38,17.75,16.94,17.47,1429200,2.74214648342735,2.80052359498478,2.67272505346716,2.75634632137375,9058413.23580703,0.0,1.0
2000-11-24,17.44,17.69,17.25,17.66,332300,2.75161304205829,2.79105703635385,2.72163560639366,2.78632375703838,2106150.79643064,0.0,1.0
2000-11-27,19.0,19.23,17.75,17.81,1270500,2.99774356646258,3.0340320412145,2.80052359498478,2.80999015361571,8052556.686323,0.0,1.0
2000-11-28,18.25,19.38,18.19,18.94,902200,2.8794115835759,3.05769843779183,2.86994502494497,2.98827700783165,5718234.27186195,0.0,1.0
2000-11-29,18.88,19.13,18.44,18.56,755300,2.97881044920071,3.01825444349627,2.90938901924053,2.92832213650239,4787167.30828789,0.0,1.0
2000-11-30,17.38,19.0,17.25,18.94,853000,2.74214648342735,2.99774356646258,2.72163560639366,2.98827700783165,5406399.7272204,0.0,1.0
2000-12-01,17.5,18.63,17.25,17.41,545900,2.76107960068922,2.93936645490515,2.72163560639366,2.74687976274282,3459969.06341104,0.0,1.0
2000-12-04,17.38,17.75,16.88,16.88,831600,2.74214648342735,2.80052359498478,2.66325849483623,2.66325849483623,5270764.37650232,0.0,1.0
2000-12-05,17.31,17.63,16.88,17.5,1029000,2.73110216502459,2.78159047772291,2.66325849483623,2.76107960068922,6521905.41536905,0.0,1.0
2000-12-06,16.63,17.31,16.5,17.25,729600,2.62381450054067,2.73110216502459,2.60330362350698,2.72163560639366,4624278.12541618,0.0,1.0
2000-12-07,16.56,16.75,16.19,16.69,1234300,2.61277018213791,2.64274761780254,2.55439307058048,2.6332810591716,7823117.44819243,0.0,1.0
2000-12-08,16.69,16.88,16.56,16.69,1064800,2.6332810591716,2.66325849483623,2.61277018213791,2.6332810591716,6748809.41329928,0.0,1.0
2000-12-11,17.13,17.5,16.38,16.69,1055300,2.70270248913179,2.76107960068922,2.58437050624511,2.6332810591716,6688597.45854125,0.0,1.0
2000-12-12,17.94,18.19,17.0,17.25,1176500,2.83050103064941,2.86994502494497,2.6821916120981,2.72163560639366,7456775.2392436,0.0,1.0
2000-12-13,19.06,19.38,18.38,18.69,1450700,3.00721012509352,3.05769843779183,2.89992246060959,2.94883301353609,9194682.39657517,0.0,1.0
2000-12-14,18.81,19.38,18.56,19.13,1224300,2.96776613079795,3.05769843779183,2.92832213650239,3.01825444349627,7759736.44318399,0.0,1.0
2000-12-15,18.38,19.06,17.75,18.75,768100,2.89992246060959,3.00721012509352,2.80052359498478,2.95829957216702,4868294.9946987,0.0,1.0
2000-12-18,18.81,18.88,18.13,18.14,503900,2.96776613079795,2.97881044920071,2.86047846631403,2.86205622608585,3193768.84237557,0.0,1.0
2000-12-19,17.69,19.0,17.5,18.75,842000,2.79105703635385,2.99774356646258,2.76107960068922,2.95829957216702,5336680.6217111,0.0,1.0
2000-12-20,17.19,17.81,16.75,17.44,1459400,2.71216904776272,2.80999015361571,2.64274761780254,2.75161304205829,9249823.87093255,0.0,1.0
2000-12-21,18.0,18.0,16.88,17.13,1054500,2.83996758928034,2.83996758928034,2.66325849483623,2.70270248913179,6683526.97814057,0.0,1.0
2000-12-22,18.06,18.69,17.75,18.0,839200,2.84943414791127,2.94883301353609,2.80052359498478,2.83996758928034,5318933.94030875,0.0,1.0
2000-12-26,18.06,18.38,17.75,18.09,658300,2.84943414791127,2.89992246060959,2.80052359498478,2.85416742722674,4172371.55970597,0.0,1.0
2000-12-27,18.94,19.75,17.75,17.94,894000,2.98827700783165,3.11607554934926,2.80052359498478,2.83050103064941,5666261.84775502,0.0,1.0
2000-12-28,19.81,20.13,18.88,19.0,854000,3.1255421079802,3.17603042067851,2.97881044920071,2.99774356646258,5412737.82772124,0.0,1.0
2000-12-29,18.63,20.0,18.0,19.81,774300,2.93936645490515,3.15551954364482,2.83996758928034,3.1255421079802,4907591.21780393,0.0,1.0
2001-01-02,19.11,19.31,18.44,18.5,572900,3.01509892395263,3.04665411938908,2.90938901924053,2.91885557787146,3631097.77693384,0.0,1.0
2001-01-03,23.75,24.13,19.0,19.05,1398100,3.74717945807823,3.80713432940748,2.99774356646258,3.00563236532169,8861298.31023075,0.0,1.0
2001-01-04,23.94,24.63,23.0,23.13,1238200,3.77715689374285,3.8860223179986,3.62884747519155,3.64935835222524,7847836.04014572,0.0,1.0
2001-01-05,23.88,24.25,23.31,24.13,722300,3.76769033511192,3.82606744666935,3.67775802811804,3.80713432940748,4578009.99176001,0.0,1.0
2001-01-08,22.69,23.81,22.5,23.72,834900,3.57993692226505,3.75664601670916,3.54995948660042,3.74244617876276,5291680.10815511,0.0,1.0
2001-01-09,22.5,22.81,22.06,22.75,533100,3.54995948660042,3.59887003952692,3.48053805664024,3.58940348089599,3378841.37700023,0.0,1.0
2001-01-10,22.94,23.25,22.19,22.23,295400,3.61938091656061,3.66829146948711,3.50104893367393,3.50735997276122,1872274.88794948,0.0,1.0
2001-01-11,23.31,23.38,22.75,22.84,748900,3.67775802811804,3.6888023465208,3.58940348089599,3.60360331884239,4746603.46508248,0.0,1.0
2001-01-12,24.06,24.13,22.63,22.75,530600,3.79609001100472,3.80713432940748,3.57047036363412,3.58940348089599,3362996.12574812,0.0,1.0
2001-01-16,24.19,24.5,23.0,23.64,361200,3.81660088803841,3.86551144096491,3.62884747519155,3.72982410058818,2289321.90090505,0.0,1.0
2001-01-17,23.81,24.75,23.81,24.75,521500,3.75664601670916,3.90495543526047,3.75664601670916,3.90495543526047,3305319.41119043,0.0,1.0
2001-01-18,23.63,24.13,23.63,24.06,306500,3.72824634081636,3.80713432940748,3.72824634081636,3.79609001100472,1942627.80350885,0.0,1.0
2001-01-19,23.19,24.06,22.88,23.63,280700,3.65882491085617,3.79609001100472,3.60991435792968,3.72824634081636,1779104.81058706,0.0,1.0
2001-01-22,23.81,24.0,23.25,23.44,167600,3.75664601670916,3.78662345237379,3.66829146948711,3.69826890515173,1062265.64394155,0.0,1.0
2001-01-23,23.94,24.19,23.31,23.91,969000,3.77715689374285,3.81660088803841,3.67775802811804,3.77242361442738,6141619.38531837,0.0,1.0
2001-01-24,24.31,24.69,24.0,24.0,640200,3.83553400530028,3.89548887662953,3.78662345237379,3.78662345237379,4057651.94064068,0.0,1.0
2001-01-25,24.22,24.75,24.06,24.56,267400,3.82133416735388,3.90495543526047,3.79609001100472,3.87497799959584,1694808.07392583,0.0,1.0
2001-01-26,23.81,24.06,23.06,24.06,228300,3.75664601670916,3.79609001100472,3.63831403382248,3.79609001100472,1446988.34434281,0.0,1.0
2001-01-29,24.75,24.81,23.69,23.78,315600,3.90495543526047,3.9144219938914,3.73771289944729,3.75191273739369,2000304.51806654,0.0,1.0
2001-01-30,24.75,25.0,23.88,24.5,964300,3.90495543526047,3.94439942955603,3.76769033511192,3.86551144096491,6111830.31296439,0.0,1.0
2001-01-31,24.75,25.75,24.44,24.88,1124000,3.90495543526047,4.06273141244271,3.85604488233397,3.92546631229416,7124024.96294926,0.0,1.0
2001-02-01,25.31,25.38,24.0,24.88,930600,3.99330998248252,4.00435430088528,3.78662345237379,3.92546631229416,5898236.32608594,0.0,1.0
2001-02-02,25.06,25.5,24.56,25.0,712800,3.95386598818696,4.02328741814715,3.87497799959584,3.94439942955603,4517798.037002,0.0,1.0
2001-02-05,24.94,25.13,24.19,25.13,557800,3.93493287092509,3.96491030658972,3.81660088803841,3.96491030658972,3535392.45937109,0.0,1.0
2001-02-06,26.25,26.94,25.63,25.88,8415700,4.14161940103383,4.25048482528958,4.04379829518084,4.0832422894764,53339552.3849574,0.0,1.0
2001-02-07,26.0,27.0,25.5,26.31,1783400,4.10217540673827,4.25995138392051,4.02328741814715,4.15108595966476,11303368.4332062,0.0,1.0
2001-02-08,25.88,26.56,25.69,25.75,345500,4.0832422894764,4.19052995396032,4.05326485381177,4.06273141244271,2189813.72304179,0.0,1.0
2001-02-09,25.88,26.13,25.38,25.63,382100,4.0832422894764,4.12268628377196,4.00435430088528,4.04379829518084,2421788.2013727,0.0,1.0
2001-02-12,25.63,25.94,25.13,25.63,652700,4.04379829518084,4.09270884810733,3.96491030658972,4.04379829518084,4136878.19690123,0.0,1.0
2001-02-13,25.3,25.75,25.13,25.63,378200,3.9917322227107,4.06273141244271,3.96491030658972,4.04379829518084,2397069.60941941,0.0,1.0
2001-02-14,24.75,25.5,24.31,25.31,1195700,3.90495543526047,4.02328741814715,3.83553400530028,3.99330998248252,7578466.76885982,0.0,1.0
2001-02-15,25.25,25.69,24.75,24.75,263100,3.98384342385159,4.05326485381177,3.90495543526047,3.90495543526047,1667554.2417722,0.0,1.0
2001-02-16,25.31,25.56,24.44,24.75,334000,3.99330998248252,4.03275397677808,3.85604488233397,3.90495543526047,2116925.56728208,0.0,1.0
2001-02-20,25.56,26.25,25.44,25.44,644900,4.03275397677808,4.14161940103383,4.01382085951621,4.01382085951621,4087441.01299465,0.0,1.0
2001-02-21,25.44,25.63,25.25,25.56,330900,4.01382085951621,4.04379829518084,3.98384342385159,4.03275397677808,2097277.45572946,0.0,1.0
2001-02-22,24.38,25.5,23.5,25.45,345400,3.84657832370304,4.02328741814715,3.70773546378267,4.01539861928804,2189179.9129917,0.0,1.0
2001-02-23,24.0,24.69,23.75,24.13,142300,3.78662345237379,3.89548887662953,3.74717945807823,3.80713432940748,901911.701270178,0.0,1.0
2001-02-26,25.5,25.5,23.75,24.0,217900,4.02328741814715,4.02328741814715,3.74717945807823,3.78662345237379,1381072.09913403,0.0,1.0
2001-02-27,25.0,25.69,24.63,25.63,334200,3.94439942955603,4.05326485381177,3.8860223179986,4.04379829518084,2118193.18738225,0.0,1.0
2001-02-28,25.06,25.13,24.63,25.0,535900,3.95386598818696,3.96491030658972,3.8860223179986,3.94439942955603,3396588.05840259,0.0,1.0
2001-03-01,25.27,25.63,24.63,24.67,612300,3.98699894339523,4.04379829518084,3.8860223179986,3.89233335708589,3880818.93666712,0.0,1.0
2001-03-02,26.56,27.0,25.0,25.38,333600,4.19052995396032,4.25995138392051,3.94439942955603,4.00435430088528,2114390.32708174,0.0,1.0
2001-03-05,26.47,27.94,26.44,26.75,555500,4.17633011601392,4.40826080247182,4.17159683669845,4.22050738962495,3520814.82821915,0.0,1.0
2001-03-06,27.5,27.94,26.69,27.0,352800,4.33883937251163,4.40826080247182,4.21104083099402,4.25995138392051,2236081.85669796,0.0,1.0
2001-03-07,26.56,27.5,26.5,27.44,587900,4.19052995396032,4.33883937251163,4.18106339532939,4.3293728138807,3726169.28444651,0.0,1.0
2001-03-08,27.25,27.75,26.38,26.69,732700,4.29939537821607,4.37828336680719,4.16213027806752,4.21104083099402,4643926.2369688,0.0,1.0
2001-03-09,26.06,27.06,25.5,27.06,423500,4.1116419653692,4.26941794255144,4.02328741814715,4.26941794255144,2684185.56210767,0.0,1.0
2001-03-12,25.69,26.25,25.25,26.0,232000,4.05326485381177,4.14161940103383,3.98384342385159,4.10217540673827,1470439.31619594,0.0,1.0
2001-03-13,25.75,25.75,24.75,25.75,439200,4.06273141244271,4.06273141244271,3.90495543526047,4.06273141244271,2783693.73997092,0.0,1.0
2001-03-14,24.63,25.63,24.13,25.25,393300,3.8860223179986,4.04379829518084,3.80713432940748,3.98384342385159,2492774.92698216,0.0,1.0
2001-03-15,25.19,25.38,24.63,24.69,691700,3.97437686522065,4.00435430088528,3.8860223179986,3.89548887662953,4384064.11643418,0.0,1.0
2001-03-16,23.38,25.44,23.0,25.0,667200,3.6888023465208,4.01382085951621,3.62884747519155,3.94439942955603,4228780.65416348,0.0,1.0
2001-03-19,24.25,24.44,23.38,23.52,229400,3.82606744666935,3.85604488233397,3.6888023465208,3.71089098332631,1453960.25489374,0.0,1.0
2001-03-20,23.94,24.75,23.88,24.19,294700,3.77715689374285,3.90495543526047,3.76769033511192,3.81660088803841,1867838.21759889,0.0,1.0
2001-03-21,23.31,24.13,23.13,24.06,209900,3.67775802811804,3.80713432940748,3.64935835222524,3.79609001100472,1330367.29512727,0.0,1.0
2001-03-22,23.75,24.06,21.94,23.19,491000,3.74717945807823,3.79609001100472,3.46160493937837,3.65882491085617,3112007.34591467,0.0,1.0
2001-03-23,23.31,24.0,22.69,23.69,400800,3.67775802811804,3.78662345237379,3.57993692226505,3.73771289944729,2540310.68073849,0.0,1.0
2001-03-26,24.75,25.0,23.45,23.5,277600,3.90495543526047,3.94439942955603,3.69984666492355,3.70773546378267,1759456.69903444,0.0,1.0
2001-03-27,25.0,25.13,23.69,24.72,198000,3.94439942955603,3.96491030658972,3.73771289944729,3.900222155945,1254943.89916722,0.0,1.0
2001-03-28,24.5,24.88,24.19,24.81,295200,3.86551144096491,3.92546631229416,3.81660088803841,3.9144219938914,1871007.26784931,0.0,1.0
2001-03-29,22.81,24.56,22.75,24.56,587000,3.59887003952692,3.87497799959584,3.58940348089599,3.87497799959584,3720464.99399575,0.0,1.0
2001-03-30,23.13,24.31,22.88,23.0,405400,3.64935835222524,3.83553400530028,3.60991435792968,3.62884747519155,2569465.94304238,0.0,1.0
2001-04-02,23.5,24.19,22.94,23.06,532500,3.70773546378267,3.81660088803841,3.61938091656061,3.63831403382248,3375038.51669972,0.0,1.0
2001-04-03,22.94,23.5,22.75,23.44,315500,3.61938091656061,3.70773546378267,3.58940348089599,3.69826890515173,1999670.70801645,0.0,1.0
2001-04-04,22.63,23.19,22.56,22.88,159900,3.57047036363412,3.65882491085617,3.55942604523136,3.60991435792968,1013462.27008504,0.0,1.0
2001-04-05,23.06,23.75,22.69,22.75,263300,3.63831403382248,3.74717945807823,3.57993692226505,3.58940348089599,1668821.86187237,0.0,1.0
2001-04-06,22.86,23.19,22.56,23.13,192100,3.60675883838603,3.65882491085617,3.55942604523136,3.64935835222524,1217549.10621224,0.0,1.0
2001-04-09,22.9,23.5,22.75,22.85,298900,3.61306987747332,3.70773546378267,3.58940348089599,3.60518107861421,1894458.23970244,0.0,1.0
2001-04-10,22.65,23.63,22.6,23.05,489800,3.57362588317776,3.72824634081636,3.56573708431865,3.63673627405066,3104401.62531366,0.0,1.0
2001-04-11,22.12,23.15,22.1,22.99,438200,3.49000461527117,3.65251387176888,3.48684909572753,3.62726971541972,2777355.63947008,0.0,1.0
2001-04-12,23.11,23.25,21.56,22.26,331300,3.64620283268159,3.66829146948711,3.40165006804912,3.51209325207669,2099812.6959298,0.0,1.0
2001-04-16,23.77,23.93,23.2,23.37,242200,3.75033497762187,3.77557913397103,3.66040267062799,3.68722458674897,1535087.94130455,0.0,1.0
2001-04-17,23.97,24.22,23.5,23.5,498100,3.78189017305832,3.82133416735388,3.70773546378267,3.70773546378267,3157007.85947067,0.0,1.0
2001-04-18,26.19,26.4,24.1,24.21,671800,4.13215284240289,4.16528579761116,3.80240105009201,3.81975640758206,4257935.91646737,0.0,1.0
2001-04-19,27.95,28.25,25.5,26.15,1973500,4.40983856224364,4.45717135539831,4.02328741814715,4.1258418033156,12508241.3384167,0.0,1.0
2001-04-20,27.37,27.83,27.0,27.82,789000,4.31832849547794,4.39090544498177,4.25995138392051,4.38932768520995,5000761.29516635,0.0,1.0
2001-04-23,26.96,27.15,26.49,27.09,396800,4.25364034483322,4.28361778049785,4.17948563555757,4.27415122186691,2514958.27873512,0.0,1.0
2001-04-24,27.75,28.44,26.75,26.82,721500,4.37828336680719,4.48714879106294,4.22050738962495,4.23155170802771,4572939.51135934,0.0,1.0
2001-04-25,27.45,27.7,27.13,27.62,504500,4.33095057365252,4.37039456794808,4.2804622609542,4.3577724897735,3197571.70267607,0.0,1.0
2001-04-26,27.5,27.65,27.13,27.45,394200,4.33883937251163,4.36250576908897,4.2804622609542,4.33095057365252,2498479.21743292,0.0,1.0
2001-04-27,27.5,28.0,27.12,27.55,243900,4.33883937251163,4.41772736110275,4.27888450118238,4.34672817137074,1545862.71215598,0.0,1.0
2001-04-30,27.0,27.5,26.57,27.46,507100,4.25995138392051,4.33883937251163,4.19210771373215,4.33252833342434,3214050.76397827,0.0,1.0
2001-05-01,27.2,27.56,26.6,27.1,340400,4.29150657935696,4.34830593114256,4.19684099304761,4.27572898163873,2157489.41048748,0.0,1.0
2001-05-02,27.22,27.66,26.95,27.2,870200,4.2946620989006,4.36408352886079,4.2520625850614,4.29150657935696,5515415.05583493,0.0,1.0
2001-05-03,27.05,27.4,25.98,27.19,464400,4.26784018277962,4.32306177479341,4.09901988719462,4.28992881958514,2943413.87259221,0.0,1.0
2001-05-04,27.19,27.2,26.19,26.86,329300,4.28992881958514,4.29150657935696,4.13215284240289,4.237862747115,2087136.49492811,0.0,1.0
2001-05-07,27.04,27.2,26.85,27.15,421000,4.2662624230078,4.29150657935696,4.23628498734317,4.28361778049785,2668340.31085555,0.0,1.0
2001-05-08,27.25,27.25,26.75,26.84,412200,4.29939537821607,4.29939537821607,4.22050738962495,4.23470722757135,2612565.02644812,0.0,1.0
2001-05-09,27.26,27.4,26.75,27.1,189200,4.30097313798789,4.32306177479341,4.22050738962495,4.27572898163873,1199168.61475979,0.0,1.0
2001-05-10,26.9,27.75,26.58,27.7,533600,4.24417378620229,4.37828336680719,4.19368547350397,4.37039456794808,3382010.42725065,0.0,1.0
2001-05-11,27.05,27.15,26.65,27.1,472500,4.26784018277962,4.28361778049785,4.20472979190673,4.27572898163873,2994752.48664905,0.0,1.0
2001-05-14,27.48,27.48,26.85,27.1,303200,4.33568385296799,4.33568385296799,4.23628498734317,4.27572898163873,1921712.07185606,0.0,1.0
2001-05-15,27.41,27.7,27.0,27.39,103700,4.32463953456523,4.37039456794808,4.25995138392051,4.32148401502158,657261.021937579,0.0,1.0
2001-05-16,28.43,28.5,27.24,27.5,203300,4.48557103129111,4.49661534969387,4.29781761844425,4.33883937251163,1288535.8318217,0.0,1.0
2001-05-17,28.1,28.71,28.0,28.5,624900,4.43350495882097,4.52974830490214,4.41772736110275,4.49661534969387,3960679.00297776,0.0,1.0
2001-05-18,29.06,29.45,27.95,28.46,330500,4.58496989691593,4.646502528017,4.40983856224364,4.49030431060658,2094742.21552912,0.0,1.0
2001-05-21,29.26,29.31,28.5,28.99,821300,4.61652509235237,4.62441389121149,4.49661534969387,4.57392557851317,5205481.94134363,0.0,1.0
2001-05-22,30.21,30.25,28.95,29.48,873800,4.7664122706755,4.77272330976279,4.56761453942588,4.65123580733247,5538232.21763797,0.0,1.0
2001-05-23,29.39,30.12,29.04,30.11,466300,4.63703596938607,4.7522124327291,4.58181437737228,4.75063467295728,2955456.26354381,0.0,1.0
2001-05-24,29.94,30.0,28.8,29.54,267700,4.7238127568363,4.73327931546723,4.54394814284854,4.6607023659634,1696709.50407608,0.0,1.0
2001-05-25,29.56,30.67,29.54,29.89,255500,4.66385788550705,4.83898922017933,4.6607023659634,4.71592395797719,1619384.67796578,0.0,1.0
2001-05-29,29.77,30.25,29.5,29.55,299000,4.69699084071532,4.77272330976279,4.65439132687611,4.66228012573522,1895092.04975252,0.0,1.0
2001-05-30,29.21,29.53,29.05,29.37,296700,4.60863629349326,4.65912460619158,4.5833921371441,4.63388044984242,1880514.41860058,0.0,1.0
2001-05-31,31.3,31.75,29.2,29.2,957000,4.93838808580415,5.00938727553616,4.60705853372144,4.60705853372144,6065562.17930823,0.0,1.0
2001-06-01,31.12,31.84,30.24,31.19,334200,4.90998840991134,5.02358711348256,4.77114554999097,4.9210327283141,2118193.18738225,0.0,1.0
2001-06-04,31.26,31.5,30.41,31.02,241300,4.93207704671686,4.9699432812406,4.79796746611195,4.89421081219312,1529383.65085379,0.0,1.0
2001-06-05,31.15,31.75,31.0,31.11,301000,4.91472168922681,5.00938727553616,4.89105529264947,4.90841065013952,1907768.25075421,0.0,1.0
2001-06-06,30.6,31.34,30.04,31.29,266100,4.82794490177658,4.94469912489144,4.73959035455452,4.93681032603232,1686568.54327473,0.0,1.0
2001-06-07,30.7,31.07,30.6,30.67,236900,4.8437224994948,4.90209961105223,4.82794490177658,4.83898922017933,1501496.00865007,0.0,1.0
2001-06-08,30.24,30.85,30.23,30.69,444800,4.77114554999097,4.86738889607214,4.76956779021915,4.84214473972298,2819187.10277565,0.0,1.0
2001-06-11,29.35,30.4,29.3,30.15,444600,4.63072493029878,4.79638970634013,4.62283613143966,4.75694571204457,2817919.48267548,0.0,1.0
2001-06-12,29.14,29.8,29.1,29.3,290600,4.59759197509051,4.70172412003078,4.59128093600322,4.62283613143966,1841852.00554542,0.0,1.0
2001-06-13,28.98,29.64,28.88,29.15,298000,4.57234781874135,4.67647996368163,4.55657022102312,4.59916973486233,1888753.94925167,0.0,1.0
2001-06-14,24.8,27.2,24.3,25.56,2869400,3.91284423411958,4.29150657935696,3.83395624552846,4.03275397677808,18186545.5771233,0.0,1.0
2001-06-15,25.55,25.6,24.05,24.2,1033700,4.03117621700626,4.03906501586537,3.7945122512329,3.81817864781023,6551694.48772301,0.0,1.0
2001-06-18,25.44,25.91,25.16,25.84,590500,4.01382085951621,4.08797556879187,3.96964358590519,4.07693125038911,3742648.34574871,0.0,1.0
2001-06-19,25.25,25.9,25.25,25.26,461500,3.98384342385159,4.08639780902004,3.98384342385159,3.98542118362341,2925033.38113976,0.0,1.0
2001-06-20,25.32,25.6,25.13,25.25,350200,3.99488774225434,4.03906501586537,3.96491030658972,3.98384342385159,2219602.79539576,0.0,1.0
2001-06-21,25.11,25.47,24.9,25.24,575300,3.96175478704607,4.01855413883168,3.9286218318378,3.98226566407977,3646309.21813587,0.0,1.0
2001-06-22,25.1,25.3,24.21,25.21,488300,3.96017702727425,3.9917322227107,3.81975640758206,3.9775323847643,3094894.47456239,0.0,1.0
2001-06-25,24.95,25.29,24.88,25.21,215800,3.93651063069692,3.99015446293888,3.92546631229416,3.9775323847643,1367762.08808225,0.0,1.0
2001-06-26,25.06,25.49,24.45,24.85,260500,3.95386598818696,4.02170965837533,3.85762264210579,3.92073303297869,1651075.18047001,0.0,1.0
2001-06-27,25.46,26.29,25.1,25.2,371800,4.01697637905986,4.14793044012112,3.96017702727425,3.97595462499248,2356505.766214,0.0,1.0
2001-06-28,25.85,26.45,25.46,25.46,312000,4.07850901016093,4.17317459647028,4.01697637905986,4.01697637905986,1977487.3562635,0.0,1.0
2001-06-29,27.87,27.88,25.97,25.97,249400,4.39721648406906,4.39879424384088,4.0974421274228,4.0974421274228,1580722.26491063,0.0,1.0
2001-07-02,27.36,27.4,26.33,26.7,265800,4.31675073570612,4.32306177479341,4.15424147920841,4.21261859076584,1684667.11312448,0.0,1.0
2001-07-03,27.0,27.35,26.79,26.95,132800,4.25995138392051,4.31517297593429,4.22681842871224,4.2520625850614,841699.746512156,0.0,1.0
2001-07-05,27.07,27.3,26.8,26.89,278300,4.27099570232327,4.30728417707518,4.22839618848406,4.24259602643046,1763893.36938504,0.0,1.0
2001-07-06,26.9,27.06,26.75,26.85,304200,4.24417378620229,4.26941794255144,4.22050738962495,4.23628498734317,1928050.17235691,0.0,1.0
2001-07-09,27.2,27.31,26.75,26.92,454600,4.29150657935696,4.308861936847,4.22050738962495,4.24732930574593,2881300.48768393,0.0,1.0
2001-07-10,26.86,27.2,26.67,27.15,292100,4.237862747115,4.29150657935696,4.20788531145037,4.28361778049785,1851359.15629669,0.0,1.0
2001-07-11,27.36,27.7,26.7,26.85,256800,4.31675073570612,4.37039456794808,4.21261859076584,4.23628498734317,1627624.20861688,0.0,1.0
2001-07-12,28.35,28.39,27.36,27.36,313400,4.47294895311654,4.47925999220382,4.31675073570612,4.31675073570612,1986360.69696468,0.0,1.0
2001-07-13,28.85,29.07,28.26,28.31,291700,4.55183694170766,4.58654765668775,4.45874911517013,4.46663791402925,1848823.91609635,0.0,1.0
2001-07-16,29.63,30.22,28.75,28.76,761700,4.6749022039098,4.76799003044733,4.53605934398943,4.53763710376125,4827731.1514933,0.0,1.0
2001-07-17,30.05,30.34,29.35,29.55,596200,4.74116811432634,4.78692314770919,4.63072493029878,4.66228012573522,3778775.51860352,0.0,1.0
2001-07-18,29.93,30.13,29.8,29.95,517200,4.72223499706448,4.75379019250092,4.70172412003078,4.72539051660812,3278065.5790368,0.0,1.0
2001-07-19,30.05,30.15,29.92,29.99,661500,4.74116811432634,4.75694571204457,4.72065723729265,4.73170155569541,4192653.48130867,0.0,1.0
2001-07-20,31.3,31.3,29.85,30.0,753200,4.93838808580415,4.93838808580415,4.7096129188899,4.73327931546723,4773857.29723611,0.0,1.0
2001-07-23,31.55,31.63,31.06,31.11,474000,4.97783208009971,4.99045415827429,4.90052185128041,4.90841065013952,3004259.63740031,0.0,1.0
2001-07-24,32.06,32.2,31.3,31.45,766900,5.05829782846265,5.08038646526816,4.93838808580415,4.96205448238148,4860689.27409768,0.0,1.0
2001-07-25,32.59,32.65,31.85,32.05,1045100,5.14191909636924,5.15138565500017,5.02516487325438,5.05672006869083,6623948.83343263,0.0,1.0
2001-07-26,33.05,33.08,32.3,32.49,752500,5.21449604587307,5.21922932518854,5.09616406298639,5.12614149865101,4769420.62688552,0.0,1.0
2001-07-27,33.45,33.85,32.25,33.0,858500,5.27760643674597,5.34071682761886,5.08827526412728,5.20660724701396,5441259.27997504,0.0,1.0
2001-07-30,33.77,34.23,33.0,33.26,794600,5.32809474944428,5.40067169894811,5.20660724701396,5.24762900108134,5036254.65797108,0.0,1.0
2001-07-31,32.79,33.58,32.28,33.4,1031100,5.17347429180569,5.29811731377966,5.09300854344274,5.26971763788685,6535215.42642081,0.0,1.0
2001-08-01,32.35,32.72,32.06,32.29,585700,5.1040528618455,5.16242997340293,5.05829782846265,5.09458630321457,3712225.46334465,0.0,1.0
2001-08-02,32.71,33.3,32.3,32.3,509700,5.16085221363111,5.25394004016863,5.09616406298639,5.09616406298639,3230529.82528046,0.0,1.0
2001-08-03,30.9,31.6,30.72,31.24,1850800,4.87527769493125,4.98572087895882,4.84687801903845,4.92892152717321,11730556.4069631,0.0,1.0
2001-08-06,30.61,30.96,30.26,30.6,1878300,4.8295226615484,4.88474425356219,4.77430106953462,4.82794490177658,11904854.1707363,0.0,1.0
2001-08-07,30.7,30.8,30.0,30.26,1056700,4.8437224994948,4.85950009721303,4.73327931546723,4.77430106953462,6697470.79924244,0.0,1.0
2001-08-08,30.8,31.14,30.25,30.35,426900,4.85950009721303,4.91314392945499,4.77272330976279,4.78850090748102,2705735.10381053,0.0,1.0
2001-08-09,31.05,31.19,30.75,30.75,659800,4.89894409150859,4.9210327283141,4.85161129835391,4.85161129835391,4181878.71045723,0.0,1.0
2001-08-10,31.1,31.6,30.93,31.04,420500,4.9068328903677,4.98572087895882,4.88001097424672,4.89736633173676,2665171.26060513,0.0,1.0
2001-08-13,30.99,31.3,30.69,30.8,170300,4.88947753287765,4.93838808580415,4.84214473972298,4.85950009721303,1079378.51529383,0.0,1.0
2001-08-14,31.19,31.45,30.8,30.97,278200,4.9210327283141,4.96205448238148,4.85950009721303,4.88632201333401,1763259.55933495,0.0,1.0
2001-08-15,31.45,31.5,31.01,31.08,196900,4.96205448238148,4.9699432812406,4.8926330524213,4.90367737082405,1247971.98861629,0.0,1.0
2001-08-16,31.1,31.44,30.85,31.44,285900,4.9068328903677,4.96047672260966,4.86738889607214,4.96047672260966,1812062.93319146,0.0,1.0
2001-08-17,29.01,31.06,28.45,30.95,579700,4.57708109805681,4.90052185128041,4.48872655083476,4.88316649379036,3674196.86033959,0.0,1.0
2001-08-20,28.75,29.01,28.19,28.96,510500,4.53605934398943,4.57708109805681,4.44770479676738,4.5691922991977,3235600.30568114,0.0,1.0
2001-08-21,27.95,29.2,27.91,28.7,278400,4.40983856224364,4.60705853372144,4.40352752315635,4.52817054513032,1764527.17943512,0.0,1.0
2001-08-22,29.0,29.01,27.95,27.96,153600,4.57550333828499,4.57708109805681,4.40983856224364,4.41141632201546,973532.236929723,0.0,1.0
2001-08-23,29.0,29.25,28.65,28.85,250900,4.57550333828499,4.61494733258055,4.52028174627121,4.55183694170766,1590229.4156619,0.0,1.0
2001-08-24,29.49,29.5,29.0,29.01,320200,4.65281356710429,4.65439132687611,4.57550333828499,4.57708109805681,2029459.78037042,0.0,1.0
2001-08-27,29.91,30.08,29.36,29.37,319000,4.71907947752083,4.74590139364181,4.6323026900706,4.63388044984242,2021854.05976941,0.0,1.0
2001-08-28,29.85,30.0,29.81,29.9,260100,4.7096129188899,4.73327931546723,4.70330187980261,4.71750171774901,1648539.94026967,0.0,1.0
2001-08-29,30.44,30.48,29.65,29.9,535500,4.80270074542742,4.80901178451471,4.67805772345345,4.71750171774901,3394052.81820225,0.0,1.0
2001-08-30,29.51,30.5,29.37,30.11,483800,4.65596908664793,4.81216730405835,4.63388044984242,4.75063467295728,3066373.02230859,0.0,1.0
2001-08-31,29.9,29.93,29.0,29.26,286900,4.71750171774901,4.72223499706448,4.57550333828499,4.61652509235237,1818401.0336923,0.0,1.0
2001-09-04,30.4,30.88,29.47,29.64,442000,4.79638970634013,4.8721221753876,4.64965804756064,4.67647996368163,2801440.42137329,0.0,1.0
2001-09-05,30.0,30.27,29.71,30.25,247300,4.73327931546723,4.77587882930644,4.68752428208438,4.77272330976279,1567412.25385886,0.0,1.0
2001-09-06,30.25,30.75,29.5,29.7,321200,4.77272330976279,4.85161129835391,4.65439132687611,4.68594652231256,2035797.88087127,0.0,1.0
2001-09-07,29.31,30.63,29.13,30.16,373400,4.62441389121149,4.83267818109204,4.59601421531868,4.75852347181639,2366646.72701535,0.0,1.0
2001-09-10,28.0,29.19,27.77,29.15,345300,4.41772736110275,4.60548077394962,4.38143888635084,4.59916973486233,2188546.10294162,0.0,1.0
2001-09-17,22.66,26.28,22.65,26.25,1409900,3.57520364294958,4.1463526803493,3.57362588317776,4.14161940103383,8936087.89614073,0.0,1.0
2001-09-18,23.07,24.0,22.62,23.27,693100,3.6398917935943,3.78662345237379,3.56889260386229,3.67144698903075,4392937.45713536,0.0,1.0
2001-09-19,21.45,23.15,20.89,23.15,1108500,3.38429471055907,3.65251387176888,3.29594016333702,3.65251387176888,7025784.40518618,0.0,1.0
2001-09-20,21.5,22.5,21.0,22.5,1017700,3.39218350941818,3.54995948660042,3.31329552082706,3.54995948660042,6450284.8797095,0.0,1.0
2001-09-21,20.8,21.49,20.0,21.49,919900,3.28174032539061,3.39060574964636,3.15551954364482,3.39060574964636,5830418.65072691,0.0,1.0
2001-09-24,23.59,23.96,21.49,21.5,1089000,3.72193530172907,3.7803124132865,3.39060574964636,3.39218350941818,6902191.44541971,0.0,1.0
2001-09-25,22.59,24.3,22.49,23.92,517700,3.56415932454683,3.83395624552846,3.5483817268286,3.77400137419921,3281234.62928722,0.0,1.0
2001-09-26,21.62,22.6,21.0,22.46,720800,3.41111662668005,3.56573708431865,3.31329552082706,3.54364844751314,4568502.84100875,0.0,1.0
2001-09-27,22.17,22.75,21.7,21.71,730100,3.49789341413029,3.58940348089599,3.42373870485463,3.42531646462645,4627447.1756666,0.0,1.0
2001-09-28,23.89,24.25,22.14,22.15,1449700,3.76926809488374,3.82606744666935,3.49316013481482,3.49473789458664,9188344.29607434,0.0,1.0
2001-10-01,22.3,24.0,21.75,23.99,530700,3.51840429116398,3.78662345237379,3.43162750371374,3.78504569260196,3363629.9357982,0.0,1.0
2001-10-02,22.97,23.2,21.85,22.3,286400,3.62411419587608,3.66040267062799,3.44740510143197,3.51840429116398,1815231.98344188,0.0,1.0
2001-10-03,23.04,24.0,21.98,24.0,448300,3.63515851427883,3.78662345237379,3.46791597846566,3.78662345237379,2841370.45452861,0.0,1.0
2001-10-04,25.1,25.85,23.2,25.85,859300,3.96017702727425,4.07850901016093,3.66040267062799,4.07850901016093,5446329.76037572,0.0,1.0
2001-10-05,25.0,25.59,24.73,25.59,902200,3.94439942955603,4.03748725609355,3.90179991571682,4.03748725609355,5718234.27186195,0.0,1.0
2001-10-08,25.11,25.17,24.6,25.17,282200,3.96175478704607,3.97122134567701,3.88128903868313,3.97122134567701,1788611.96133833,0.0,1.0
2001-10-09,24.92,25.44,24.5,24.96,225700,3.93177735138145,4.01382085951621,3.86551144096491,3.93808839046874,1430509.28304061,0.0,1.0
2001-10-10,26.81,27.11,24.85,25.23,467600,4.22997394825588,4.27730674141056,3.92073303297869,3.98068790430794,2963695.79419491,0.0,1.0
2001-10-11,27.95,28.07,26.38,27.13,331700,4.40983856224364,4.42877167950551,4.16213027806752,4.2804622609542,2102347.93613014,0.0,1.0
2001-10-12,27.97,28.08,26.75,27.72,250800,4.41299408178728,4.43034943927733,4.22050738962495,4.37355008749172,1589595.60561181,0.0,1.0
2001-10-15,27.21,27.56,26.75,27.56,628000,4.29308433912878,4.34830593114256,4.22050738962495,4.34830593114256,3980327.11453038,0.0,1.0
2001-10-16,25.9,26.85,25.53,26.68,625300,4.08639780902004,4.23628498734317,4.02802069746262,4.20946307122219,3963214.2431781,0.0,1.0
2001-10-17,24.74,26.1,24.4,25.99,1032100,3.90337767548864,4.11795300445649,3.84973384324668,4.10059764696645,6541553.52692166,0.0,1.0
2001-10-18,24.2,25.09,23.95,24.72,544100,3.81817864781023,3.95859926750243,3.77873465351467,3.900222155945,3448560.48250952,0.0,1.0
2001-10-19,23.99,24.24,23.53,24.1,217100,3.78504569260196,3.82448968689752,3.71246874309813,3.80240105009201,1376001.61873335,0.0,1.0
2001-10-22,24.05,24.57,23.5,24.05,262800,3.7945122512329,3.87655575936766,3.70773546378267,3.7945122512329,1665652.81162195,0.0,1.0
2001-10-23,24.55,24.99,23.75,23.86,278100,3.87340023982402,3.9428216697842,3.74717945807823,3.76453481556827,1762625.74928487,0.0,1.0
2001-10-24,24.63,25.09,24.0,24.6,532900,3.8860223179986,3.95859926750243,3.78662345237379,3.88128903868313,3377573.75690006,0.0,1.0
2001-10-25,24.85,24.95,24.4,24.69,573600,3.92073303297869,3.93651063069692,3.84973384324668,3.89548887662953,3635534.44728443,0.0,1.0
2001-10-26,25.12,25.35,24.45,24.8,518000,3.9633325468179,3.99962102156981,3.85762264210579,3.91284423411958,3283136.05943747,0.0,1.0
2001-10-29,24.36,25.39,23.7,25.3,544900,3.84342280415939,4.0059320606571,3.73929065921911,3.9917322227107,3453630.9629102,0.0,1.0
2001-10-30,23.75,24.25,23.13,24.25,164600,3.74717945807823,3.82606744666935,3.64935835222524,3.82606744666935,1043251.34243901,0.0,1.0
2001-10-31,23.8,24.28,23.63,23.65,198900,3.75506825693734,3.83080072598481,3.72824634081636,3.73140186036,1260648.18961798,0.0,1.0
2001-11-01,24.2,24.39,23.15,24.0,308000,3.81817864781023,3.84815608347486,3.65251387176888,3.78662345237379,1952134.95426012,0.0,1.0
2001-11-02,24.5,24.66,24.08,24.2,340100,3.86551144096491,3.89075559731407,3.79924553054837,3.81817864781023,2155587.98033723,0.0,1.0
2001-11-05,24.97,25.24,24.26,24.49,125600,3.93966615024056,3.98226566407977,3.82764520644117,3.86393368119308,796065.422906075,0.0,1.0
2001-11-06,25.1,25.47,24.01,24.1,301600,3.96017702727425,4.01855413883168,3.78820121214561,3.80240105009201,1911571.11105472,0.0,1.0
2001-11-07,24.65,25.4,24.49,25.4,247700,3.88917783754224,4.00750982042892,3.86393368119308,4.00750982042892,1569947.4940592,0.0,1.0
2001-11-08,24.91,25.53,24.0,24.87,189500,3.93019959160963,4.02802069746262,3.78662345237379,3.92388855252234,1201070.04491004,0.0,1.0
2001-11-09,24.78,25.0,24.5,24.75,134900,3.90968871457593,3.94439942955603,3.86551144096491,3.90495543526047,855009.75756393,0.0,1.0
2001-11-12,24.56,25.0,23.94,24.92,149400,3.87497799959584,3.94439942955603,3.77715689374285,3.93177735138145,946912.214826175,0.0,1.0
2001-11-13,25.1,25.58,24.43,24.5,223600,3.96017702727425,4.03590949632173,3.85446712256215,3.86551144096491,1417199.27198884,0.0,1.0
2001-11-14,26.0,26.13,25.05,25.35,358600,4.10217540673827,4.12268628377196,3.95228822841514,3.99962102156981,2272842.83960285,0.0,1.0
2001-11-15,26.02,26.65,25.55,26.21,244500,4.10533092628191,4.20472979190673,4.03117621700626,4.13530836194654,1549665.57245649,0.0,1.0
2001-11-16,26.22,26.64,25.67,26.24,240100,4.13688612171836,4.2031520321349,4.05010933426813,4.14004164126201,1521777.93025278,0.0,1.0
2001-11-19,27.27,27.28,26.32,26.55,371200,4.30255089775971,4.30412865753154,4.15266371943659,4.1889521941885,2352702.9059135,0.0,1.0
2001-11-20,26.36,27.02,26.06,27.01,127700,4.15897475852388,4.26310690346415,4.1116419653692,4.26152914369233,809375.433957848,0.0,1.0
2001-11-21,26.46,26.46,25.96,26.46,248600,4.1747523562421,4.1747523562421,4.09586436765098,4.1747523562421,1575651.78450995,0.0,1.0
2001-11-23,26.41,26.85,26.0,26.85,66500,4.16686355738299,4.23628498734317,4.10217540673827,4.23628498734317,421483.683306162,0.0,1.0
2001-11-26,25.75,26.42,25.65,26.2,728900,4.06273141244271,4.16844131715481,4.04695381472448,4.13373060217472,4619841.45506559,0.0,1.0
2001-11-27,25.36,25.75,25.0,25.75,225300,4.00119878134163,4.06273141244271,3.94439942955603,4.06273141244271,1427974.04284028,0.0,1.0
2001-11-28,24.94,25.91,24.83,25.91,370300,3.93493287092509,4.08797556879187,3.91757751343505,4.08797556879187,2346998.61546274,0.0,1.0
2001-11-29,24.39,24.5,23.5,23.55,987900,3.84815608347486,3.86551144096491,3.70773546378267,3.71562426264178,6261409.48478433,0.0,1.0
2001-11-30,23.86,24.49,23.82,24.24,659800,3.76453481556827,3.86393368119308,3.75822377648098,3.82448968689752,4181878.71045723,0.0,1.0
2001-12-03,24.23,24.72,23.6,24.72,318000,3.8229119271257,3.900222155945,3.72351306150089,3.900222155945,2015515.95926857,0.0,1.0
2001-12-04,24.41,24.71,23.62,24.21,429000,3.85131160301851,3.89864439617318,3.72666858104453,3.81975640758206,2719045.11486231,0.0,1.0
2001-12-05,26.01,26.57,24.55,24.55,520100,4.10375316651009,4.19210771373215,3.87340023982402,3.87340023982402,3296446.07048925,0.0,1.0
2001-12-06,27.92,28.18,26.02,28.18,756500,4.40510528292817,4.44612703699555,4.10533092628191,4.44612703699555,4794773.0288889,0.0,1.0
2001-12-07,27.45,27.68,27.05,27.68,291200,4.33095057365252,4.36723904840443,4.26784018277962,4.36723904840443,1845654.86584593,0.0,1.0
2001-12-10,27.05,27.25,26.3,26.8,785400,4.26784018277962,4.29939537821607,4.14950819989294,4.22839618848406,4977944.13336331,0.0,1.0
2001-12-11,27.31,27.6,26.66,27.06,724100,4.308861936847,4.35461697022985,4.20630755167855,4.26941794255144,4589418.57266154,0.0,1.0
2001-12-12,26.97,27.56,26.95,27.19,375400,4.25521810460504,4.34830593114256,4.2520625850614,4.28992881958514,2379322.92801704,0.0,1.0
2001-12-13,27.11,27.72,26.85,26.85,487500,4.27730674141056,4.37355008749172,4.23628498734317,4.23628498734317,3089823.99416171,0.0,1.0
2001-12-14,27.2,27.25,26.93,27.22,612500,4.29150657935696,4.29939537821607,4.24890706551775,4.2946620989006,3882086.55676728,0.0,1.0
2001-12-17,27.05,27.18,26.9,27.05,353500,4.26784018277962,4.28835105981331,4.24417378620229,4.26784018277962,2240518.52704855,0.0,1.0
2001-12-18,27.03,27.45,26.85,26.99,425100,4.26468466323598,4.33095057365252,4.23628498734317,4.25837362414869,2694326.52290901,0.0,1.0
2001-12-19,27.16,28.05,26.9,27.14,590400,4.28519554026967,4.42561615996186,4.24417378620229,4.28204002072602,3742014.53569862,0.0,1.0
2001-12-20,26.97,27.2,26.65,27.14,357700,4.25521810460504,4.29150657935696,4.20472979190673,4.28204002072602,2267138.54915209,0.0,1.0
2001-12-21,26.02,26.9,25.76,26.6,836800,4.10533092628191,4.24417378620229,4.06430917221453,4.19684099304761,5303722.49910672,0.0,1.0
2001-12-24,26.42,27.15,26.42,26.47,181800,4.16844131715481,4.28361778049785,4.16844131715481,4.17633011601392,1152266.67105354,0.0,1.0
2001-12-26,26.93,27.43,26.34,26.35,217400,4.24890706551775,4.32779505410887,4.15581923898023,4.15739699875205,1377903.04888361,0.0,1.0
2001-12-27,26.89,27.37,26.77,26.84,373500,4.24259602643046,4.31832849547794,4.22366290916859,4.23470722757135,2367280.53706544,0.0,1.0
2001-12-28,27.14,27.46,26.87,27.14,416100,4.28204002072602,4.33252833342434,4.23944050688682,4.28204002072602,2637283.61840142,0.0,1.0
2001-12-31,26.73,27.17,26.59,26.99,284500,4.2173518700813,4.28677330004149,4.19526323327579,4.25837362414869,1803189.59249028,0.0,1.0
2002-01-02,27.31,27.35,26.31,26.77,335500,4.308861936847,4.31517297593429,4.15108595966476,4.22366290916859,2126432.71803335,0.0,1.0
2002-01-03,27.2,27.65,26.82,27.65,342900,4.29150657935696,4.36250576908897,4.23155170802771,4.36250576908897,2173334.66173959,0.0,1.0
2002-01-04,27.46,27.71,27.1,27.35,378000,4.33252833342434,4.3719723277199,4.27572898163873,4.31517297593429,2395801.98931924,0.0,1.0
2002-01-07,27.25,28.1,26.85,27.35,498700,4.29939537821607,4.43350495882097,4.23628498734317,4.31517297593429,3160810.71977118,0.0,1.0
2002-01-08,27.87,27.97,26.95,27.5,734300,4.39721648406906,4.41299408178728,4.2520625850614,4.33883937251163,4654067.19777015,0.0,1.0
2002-01-09,28.03,28.87,27.92,28.12,473400,4.42246064041822,4.5549924612513,4.40510528292817,4.43666047836462,3000456.77709981,0.0,1.0
2002-01-10,28.11,28.15,27.43,27.91,542800,4.4350827185928,4.44139375768009,4.32779505410887,4.40352752315635,3440320.95185842,0.0,1.0
2002-01-11,28.27,28.6,28.06,28.17,443600,4.46032687494196,4.5123929474121,4.42719391973368,4.44454927722373,2811581.38217464,0.0,1.0
2002-01-14,27.95,28.3,27.75,28.08,467200,4.40983856224364,4.46506015425742,4.37828336680719,4.43034943927733,2961160.55399457,0.0,1.0
2002-01-15,27.65,28.16,27.5,27.91,558200,4.36250576908897,4.44297151745191,4.33883937251163,4.40352752315635,3537927.69957142,0.0,1.0
2002-01-16,27.01,27.65,26.88,27.65,318700,4.26152914369233,4.36250576908897,4.24101826665864,4.36250576908897,2019952.62961916,0.0,1.0
2002-01-17,27.71,27.79,26.75,26.9,153400,4.3719723277199,4.38459440589448,4.22050738962495,4.24417378620229,972264.616829554,0.0,1.0
2002-01-18,26.64,27.8,26.53,27.8,135400,4.2031520321349,4.3861721656663,4.18579667464486,4.3861721656663,858178.807814352,0.0,1.0
2002-01-22,27.2,27.38,26.4,27.08,253400,4.29150657935696,4.31990625524976,4.16528579761116,4.27257346209509,1606074.66691401,0.0,1.0
2002-01-23,27.42,27.99,26.91,27.99,255000,4.32621729433705,4.41614960133093,4.24575154597411,4.41614960133093,1616215.62771536,0.0,1.0
2002-01-24,28.06,28.25,27.21,27.22,955400,4.42719391973368,4.45717135539831,4.29308433912878,4.2946620989006,6055421.21850689,0.0,1.0
2002-01-25,29.33,30.13,27.75,27.75,816400,4.62756941075513,4.75379019250092,4.37828336680719,4.37828336680719,5174425.24888949,0.0,1.0
2002-01-28,29.19,29.61,28.91,29.1,293100,4.60548077394962,4.67174668436616,4.56130350033859,4.59128093600322,1857697.25679754,0.0,1.0
2002-01-29,28.95,29.39,28.75,28.95,437300,4.56761453942588,4.63703596938607,4.53605934398943,4.56761453942588,2771651.34901932,0.0,1.0
2002-01-30,29.55,29.69,28.6,29.05,347300,4.66228012573522,4.68436876254074,4.5123929474121,4.5833921371441,2201222.30394331,0.0,1.0
2002-01-31,29.76,29.8,28.95,29.55,405200,4.6954130809435,4.70172412003078,4.56761453942588,4.66228012573522,2568198.32294221,0.0,1.0
2002-02-01,29.34,30.0,29.33,30.0,170900,4.62914717052695,4.73327931546723,4.62756941075513,4.73327931546723,1083181.37559433,0.0,1.0
2002-02-04,28.53,29.5,28.25,29.33,357700,4.50134862900934,4.65439132687611,4.45717135539831,4.62756941075513,2267138.54915209,0.0,1.0
2002-02-05,28.12,29.4,28.04,28.35,660100,4.43666047836462,4.63861372915789,4.42403840019004,4.47294895311654,4183780.14060749,0.0,1.0
2002-02-06,27.94,28.34,27.67,28.11,215600,4.40826080247182,4.47137119334471,4.36566128863261,4.4350827185928,1366494.46798208,0.0,1.0
2002-02-07,27.49,28.15,27.25,28.04,177100,4.33726161273981,4.44139375768009,4.29939537821607,4.42403840019004,1122477.59869957,0.0,1.0
2002-02-08,27.35,27.51,26.95,27.25,434300,4.31517297593429,4.34041713228345,4.2520625850614,4.29939537821607,2752637.04751679,0.0,1.0
2002-02-11,29.45,29.55,27.3,27.3,473300,4.646502528017,4.66228012573522,4.30728417707518,4.30728417707518,2999822.96704972,0.0,1.0
2002-02-12,28.95,29.25,28.33,28.93,411400,4.56761453942588,4.61494733258055,4.46979343357289,4.56445901988223,2607494.54604745,0.0,1.0
2002-02-13,29.55,29.61,28.68,29.0,176000,4.66228012573522,4.67174668436616,4.52501502558667,4.57550333828499,1115505.68814864,0.0,1.0
2002-02-14,28.71,29.55,28.71,29.41,287800,4.52974830490214,4.66228012573522,4.52974830490214,4.64019148892971,1824105.32414306,0.0,1.0
2002-02-15,27.91,28.72,27.76,28.71,405700,4.40352752315635,4.53132606467396,4.37986112657901,4.52974830490214,2571367.37319263,0.0,1.0
2002-02-19,28.22,28.4,27.55,27.88,150900,4.45243807608284,4.48083775197565,4.34672817137074,4.39879424384088,956419.365577443,0.0,1.0
2002-02-20,29.0,29.17,28.06,29.17,257200,4.57550333828499,4.60232525440597,4.42719391973368,4.60232525440597,1630159.44881722,0.0,1.0
2002-02-21,28.18,29.0,28.1,28.95,192600,4.44612703699555,4.57550333828499,4.43350495882097,4.56761453942588,1220718.15646266,0.0,1.0
2002-02-22,29.42,29.51,27.75,28.11,617100,4.64176924870153,4.65596908664793,4.37828336680719,4.4350827185928,3911241.81907117,0.0,1.0
2002-02-25,30.0,30.05,29.3,29.35,385400,4.73327931546723,4.74116811432634,4.62283613143966,4.63072493029878,2442703.93302549,0.0,1.0
2002-02-26,30.13,30.25,29.36,29.98,386000,4.75379019250092,4.77272330976279,4.6323026900706,4.73012379592359,2446506.793326,0.0,1.0
2002-02-27,30.28,30.94,30.12,30.13,222000,4.77745658907826,4.88158873401854,4.7522124327291,4.75379019250092,1407058.31118749,0.0,1.0
2002-02-28,30.36,30.64,30.12,30.35,271700,4.79007866725284,4.83425594086387,4.7522124327291,4.78850090748102,1722061.90607946,0.0,1.0
2002-03-01,30.94,31.24,30.4,30.49,343800,4.88158873401854,4.92892152717321,4.79638970634013,4.81058954428653,2179038.95219035,0.0,1.0
2002-03-04,31.9,31.95,31.05,31.15,297300,5.03305367211349,5.0409424709726,4.89894409150859,4.91472168922681,1884317.27890108,0.0,1.0
2002-03-05,31.86,32.03,31.62,31.62,428600,5.0267426330262,5.05356454914718,4.98887639850246,4.98887639850246,2716509.87466197,0.0,1.0
2002-03-06,32.32,32.4,31.5,31.6,399900,5.09931958253003,5.11194166070461,4.9699432812406,4.98572087895882,2534606.39028774,0.0,1.0
2002-03-07,32.25,32.83,32.08,32.45,214500,5.08827526412728,5.17978533089298,5.06145334800629,5.11983045956372,1359522.55743115,0.0,1.0
2002-03-08,32.0,32.73,31.6,32.18,213300,5.04883126983172,5.16400773317475,4.98572087895882,5.07723094572452,1351916.83683014,0.0,1.0
2002-03-11,31.47,31.88,31.16,31.88,364600,4.96521000192513,5.02989815256985,4.91629944899863,5.02989815256985,2310871.44260792,0.0,1.0
2002-03-12,31.84,31.92,30.78,31.39,308100,5.02358711348256,5.03620919165714,4.85634457766938,4.95258792375055,1952768.7643102,0.0,1.0
2002-03-13,30.22,31.57,29.95,31.57,485000,4.76799003044733,4.98098759964335,4.72539051660812,4.98098759964335,3073978.7429096,0.0,1.0
2002-03-14,30.3,30.47,29.97,30.47,297900,4.78061210862191,4.80743402474289,4.72854603615177,4.80743402474289,1888120.13920159,0.0,1.0
2002-03-15,29.99,30.51,29.59,30.45,601200,4.73170155569541,4.81374506383018,4.66859116482251,4.80427850519924,3810466.02110774,0.0,1.0
2002-03-18,29.39,30.47,29.22,29.85,366000,4.63703596938607,4.80743402474289,4.61021405326508,4.7096129188899,2319744.7833091,0.0,1.0
2002-03-19,29.15,29.62,28.83,29.43,577700,4.59916973486233,4.67332444413798,4.54868142216401,4.64334700847336,3661520.65933789,0.0,1.0
2002-03-20,27.95,29.13,27.71,29.13,539000,4.40983856224364,4.59601421531868,4.3719723277199,4.59601421531868,3416236.16995521,0.0,1.0
2002-03-21,28.19,28.29,27.4,28.29,672900,4.44770479676738,4.4634823944856,4.32306177479341,4.4634823944856,4264907.82701829,0.0,1.0
2002-03-22,27.61,28.25,27.15,28.15,604100,4.35619473000168,4.45717135539831,4.28361778049785,4.44139375768009,3828846.51256019,0.0,1.0
2002-03-25,27.84,28.31,27.14,27.6,608900,4.39248320475359,4.46663791402925,4.28204002072602,4.35461697022985,3859269.39496425,0.0,1.0
2002-03-26,28.59,28.9,27.7,27.7,508800,4.51081518764027,4.55972574056677,4.37039456794808,4.37039456794808,3224825.53482971,0.0,1.0
2002-03-27,29.5,29.72,28.5,28.65,644700,4.65439132687611,4.68910204185621,4.49661534969387,4.52028174627121,4086173.39289448,0.0,1.0
2002-03-28,29.63,30.15,29.5,29.5,392300,4.6749022039098,4.75694571204457,4.65439132687611,4.65439132687611,2486436.82648132,0.0,1.0
2002-04-01,29.55,29.75,28.85,29.75,440900,4.66228012573522,4.69383532117167,4.55183694170766,4.69383532117167,2794468.51082236,0.0,1.0
2002-04-02,29.0,29.63,29.0,29.6,144700,4.57550333828499,4.6749022039098,4.57550333828499,4.67016892459434,917123.142472206,0.0,1.0
2002-04-03,28.5,29.2,28.5,29.2,285000,4.49661534969387,4.60705853372144,4.49661534969387,4.60705853372144,1806358.6427407,0.0,1.0
2002-04-04,28.56,28.69,28.33,28.46,337700,4.50608190832481,4.5265927853585,4.46979343357289,4.49030431060658,2140376.5391352,0.0,1.0
2002-04-05,28.86,29.28,28.33,28.57,189100,4.55341470147948,4.61968061189602,4.46979343357289,4.50765966809663,1198534.8047097,0.0,1.0
2002-04-08,29.85,29.95,28.5,28.71,422400,4.7096129188899,4.72539051660812,4.49661534969387,4.52974830490214,2677213.65155673,0.0,1.0
2002-04-09,29.99,30.23,29.65,29.98,265100,4.73170155569541,4.76956779021915,4.67805772345345,4.73012379592359,1680230.44277389,0.0,1.0
2002-04-10,30.9,31.0,30.02,30.02,441700,4.87527769493125,4.89105529264947,4.73643483501088,4.73643483501088,2799538.99122304,0.0,1.0
2002-04-11,30.55,31.19,30.39,30.85,215100,4.82005610291747,4.9210327283141,4.79481194656831,4.86738889607214,1363325.41773166,0.0,1.0
2002-04-12,31.05,31.42,30.65,30.75,247700,4.89894409150859,4.95732120306602,4.83583370063569,4.85161129835391,1569947.49405919,0.0,1.0
2002-04-15,30.8,31.49,30.8,31.25,309600,4.85950009721303,4.96836552146877,4.85950009721303,4.93049928694503,1962275.91506147,0.0,1.0
2002-04-16,33.05,33.29,31.05,31.28,819000,5.21449604587307,5.25236228039681,4.89894409150859,4.9352325662605,5190904.31019168,0.0,1.0
2002-04-17,32.6,33.3,31.68,33.3,473000,5.14349685614106,5.25394004016863,4.9983429571334,5.25394004016863,2997921.53689947,0.0,1.0
2002-04-18,31.94,32.62,31.42,32.6,323400,5.03936471120078,5.1466523756847,4.95732120306602,5.14349685614106,2049741.70197313,0.0,1.0
2002-04-19,31.95,32.58,31.94,32.19,167000,5.0409424709726,5.14034133659742,5.03936471120078,5.07880870549634,1058462.78364104,0.0,1.0
2002-04-22,31.6,32.18,31.1,31.86,203200,4.98572087895882,5.07723094572452,4.9068328903677,5.0267426330262,1287902.02177161,0.0,1.0
2002-04-23,32.0,32.13,31.25,31.5,175000,5.04883126983172,5.06934214686541,4.93049928694503,4.9699432812406,1109167.58764779,0.0,1.0
2002-04-24,31.96,32.15,31.8,32.0,292200,5.04252023074443,5.07249766640905,5.01727607439527,5.04883126983172,1851992.96634677,0.0,1.0
2002-04-25,31.77,31.97,30.8,31.73,199000,5.0125427950798,5.04409799051625,4.85950009721303,5.00623175599251,1261281.99966806,0.0,1.0
2002-04-26,31.33,31.9,31.11,31.71,152100,4.94312136511961,5.03305367211349,4.90841065013952,5.00307623644887,964025.086178456,0.0,1.0
2002-04-29,31.1,31.4,30.9,31.19,345200,4.9068328903677,4.95416568352237,4.87527769493125,4.9210327283141,2187912.29289154,0.0,1.0
2002-04-30,31.66,31.89,30.91,31.05,146100,4.99518743758975,5.03147591234167,4.87685545470307,4.89894409150859,925996.483173389,0.0,1.0
2002-05-01,31.6,31.75,30.5,31.66,326600,4.98572087895882,5.00938727553616,4.81216730405835,4.99518743758975,2070023.62357583,0.0,1.0
2002-05-02,31.87,32.15,31.44,31.65,171000,5.02832039279802,5.07249766640905,4.96047672260966,4.99360967781793,1083815.18564442,0.0,1.0
2002-05-03,31.55,31.97,31.11,31.95,177200,4.97783208009971,5.04409799051625,4.90841065013952,5.0409424709726,1123111.40874965,0.0,1.0
2002-05-06,31.27,32.12,31.0,31.56,254700,4.93365480648868,5.06776438709358,4.89105529264947,4.97940983987153,1614314.19756511,0.0,1.0
2002-05-07,31.94,32.1,30.91,31.8,232800,5.03936471120078,5.06460886754994,4.87685545470307,5.01727607439527,1475509.79659661,0.0,1.0
2002-05-08,32.23,32.45,31.76,32.0,192600,5.08511974458363,5.11983045956372,5.01096503530798,5.04883126983172,1220718.15646266,0.0,1.0
2002-05-09,31.89,32.75,31.68,32.29,183300,5.03147591234167,5.1671632527184,4.9983429571334,5.09458630321457,1161773.8218048,0.0,1.0
2002-05-10,31.66,31.91,31.43,31.9,102200,4.99518743758975,5.03463143188531,4.95889896283784,5.03305367211349,647753.871186313,0.0,1.0
2002-05-13,32.33,32.39,29.76,31.65,183400,5.10089734230185,5.11036390093279,4.6954130809435,4.99360967781793,1162407.63185489,0.0,1.0
2002-05-14,32.86,33.0,32.07,32.4,269400,5.18451861020844,5.20660724701396,5.05987558823447,5.11194166070461,1707484.27492752,0.0,1.0
2002-05-15,33.2,33.2,33.0,33.0,255000,5.23816244245041,5.23816244245041,5.20660724701396,5.20660724701396,1616215.62771536,0.0,1.0
2002-05-16,33.03,33.26,32.75,32.98,290200,5.21134052632942,5.24762900108134,5.1671632527184,5.20345172747031,1839316.76534509,0.0,1.0
2002-05-17,33.0,33.5,32.71,32.8,231600,5.20660724701396,5.28549523560508,5.16085221363111,5.17505205157751,1467904.0759956,0.0,1.0
2002-05-20,32.64,32.99,32.5,32.99,201800,5.14980789522835,5.20502948724213,5.12771925842284,5.20502948724213,1279028.68107043,0.0,1.0
2002-05-21,31.66,33.0,31.58,32.49,231600,4.99518743758975,5.20660724701396,4.98256535941517,5.12614149865101,1467904.0759956,0.0,1.0
2002-05-22,32.04,32.3,31.57,31.61,198700,5.05514230891901,5.09616406298639,4.98098759964335,4.98729863873064,1259380.56951781,0.0,1.0
2002-05-23,32.25,32.59,31.63,32.15,193300,5.08827526412728,5.14191909636924,4.99045415827429,5.07249766640905,1225154.82681325,0.0,1.0
2002-05-24,32.06,32.73,31.86,32.44,220200,5.05829782846265,5.16400773317475,5.0267426330262,5.1182526997919,1395649.73028597,0.0,1.0
2002-05-28,31.75,32.45,31.5,32.45,157400,5.00938727553616,5.11983045956372,4.9699432812406,5.11983045956372,997617.01883293,0.0,1.0
2002-05-29,31.41,32.03,31.0,31.87,161300,4.95574344329419,5.05356454914718,4.89105529264947,5.02832039279802,1022335.61078623,0.0,1.0
2002-05-30,30.77,31.82,30.36,31.8,256400,4.85476681789756,5.02043159393891,4.79007866725284,5.01727607439527,1625088.96841654,0.0,1.0
2002-05-31,30.93,31.1,30.58,30.8,604300,4.88001097424672,4.9068328903677,4.82478938223293,4.85950009721303,3830114.13266036,0.0,1.0
2002-06-03,30.1,30.95,30.08,30.95,174900,4.74905691318546,4.88316649379036,4.74590139364181,4.88316649379036,1108533.77759771,0.0,1.0
2002-06-04,29.04,30.89,28.76,30.89,845800,4.58181437737228,4.87369993515943,4.53763710376125,4.87369993515943,5360765.40361432,0.0,1.0
2002-06-05,29.2,29.44,28.6,29.01,388600,4.60705853372144,4.64492476824518,4.5123929474121,4.57708109805681,2462985.85462819,0.0,1.0
2002-06-06,28.48,29.42,28.41,29.04,357700,4.49345983015023,4.64176924870153,4.48241551174747,4.58181437737228,2267138.54915209,0.0,1.0
2002-06-07,28.6,28.96,27.9,28.47,675400,4.5123929474121,4.5691922991977,4.40194976338453,4.4918820703784,4280753.0782704,0.0,1.0
2002-06-10,28.66,29.1,28.5,28.72,229400,4.52185950604303,4.59128093600322,4.49661534969387,4.53132606467396,1453960.25489374,0.0,1.0
2002-06-11,28.05,29.4,27.9,28.67,366100,4.42561615996186,4.63861372915789,4.40194976338453,4.52343726581485,2320378.59335919,0.0,1.0
2002-06-12,27.25,28.1,26.91,28.05,544200,4.29939537821607,4.43350495882097,4.24575154597411,4.42561615996186,3449194.2925596,0.0,1.0
2002-06-13,26.92,27.64,26.87,27.52,681500,4.24732930574593,4.36092800931714,4.23944050688682,4.34199489205527,4319415.49132556,0.0,1.0
2002-06-14,26.75,27.17,26.2,26.85,369200,4.22050738962495,4.28677330004149,4.13373060217472,4.23628498734317,2340026.70491181,0.0,1.0
2002-06-17,27.05,27.1,26.5,26.51,386600,4.26784018277962,4.27572898163873,4.18106339532939,4.18264115510121,2450309.6536265,0.0,1.0
2002-06-18,27.28,27.85,27.04,27.14,322400,4.30412865753154,4.39406096452541,4.2662624230078,4.28204002072602,2043403.60147228,0.0,1.0
2002-06-19,27.02,27.31,26.95,27.25,470800,4.26310690346415,4.308861936847,4.2520625850614,4.29939537821607,2983977.71579762,0.0,1.0
2002-06-20,27.16,27.54,26.6,27.03,688500,4.28519554026967,4.34515041159892,4.19684099304761,4.26468466323598,4363782.19483147,0.0,1.0
2002-06-21,27.42,27.85,27.05,27.06,616000,4.32621729433705,4.39406096452541,4.26784018277962,4.26941794255144,3904269.90852024,0.0,1.0
2002-06-24,27.33,27.83,26.9,27.41,386300,4.31201745639065,4.39090544498177,4.24417378620229,4.32463953456523,2448408.22347625,0.0,1.0
2002-06-25,26.47,27.85,25.67,27.12,633700,4.17633011601392,4.39406096452541,4.05010933426813,4.27888450118238,4016454.28738519,0.0,1.0
2002-06-26,26.8,26.8,25.15,25.82,336000,4.22839618848406,4.22839618848406,3.96806582613336,4.07377573084547,2129601.76828377,0.0,1.0
2002-06-27,26.67,26.96,26.02,26.8,513800,4.20788531145037,4.25364034483322,4.10533092628191,4.22839618848406,3256516.03733393,0.0,1.0
2002-06-28,27.47,28.2,26.42,26.56,619800,4.33410609319616,4.4492825565392,4.16844131715481,4.19052995396032,3928354.69042345,0.0,1.0
2002-07-01,26.77,28.0,26.55,27.42,250700,4.22366290916859,4.41772736110275,4.1889521941885,4.32621729433705,1588961.79556173,0.0,1.0
2002-07-02,26.14,26.69,25.5,26.54,307900,4.12426404354378,4.21104083099402,4.02328741814715,4.18737443441668,1951501.14421004,0.0,1.0
2002-07-03,25.75,26.95,24.73,25.86,390500,4.06273141244271,4.2520625850614,3.90179991571682,4.08008676993275,2475028.24557979,0.0,1.0
2002-07-05,27.38,27.59,25.64,25.64,224600,4.31990625524976,4.35303921045803,4.04537605495266,4.04537605495266,1423537.37248969,0.0,1.0
2002-07-08,26.35,27.14,26.27,26.75,310300,4.15739699875205,4.28204002072602,4.14477492057747,4.22050738962495,1966712.58541206,0.0,1.0
2002-07-09,26.07,26.84,26.05,26.2,195300,4.11321972514103,4.23470722757135,4.11006420559738,4.13373060217472,1237831.02781494,0.0,1.0
2002-07-10,25.29,26.52,25.13,26.2,263900,3.99015446293888,4.18421891487303,3.96491030658972,4.13373060217472,1672624.72217287,0.0,1.0
2002-07-11,24.83,25.52,24.5,25.19,494200,3.91757751343505,4.02644293769079,3.86551144096491,3.97437686522065,3132289.26751737,0.0,1.0
2002-07-12,24.92,25.75,24.41,25.09,365200,3.93177735138145,4.06273141244271,3.85131160301851,3.95859926750243,2314674.30290843,0.0,1.0
2002-07-15,24.73,24.74,23.65,24.51,316000,3.90179991571682,3.90337767548864,3.73140186036,3.86708920073673,2002839.75826688,0.0,1.0
2002-07-16,27.11,27.6,23.87,24.74,1573300,4.27730674141056,4.35461697022985,3.7661125753401,3.90337767548864,9971733.51797872,0.0,1.0
2002-07-17,26.89,28.8,26.56,27.91,1025700,4.24259602643046,4.54394814284854,4.19052995396032,4.40352752315635,6500989.68371626,0.0,1.0
2002-07-18,27.47,28.79,26.93,26.93,884900,4.33410609319616,4.54237038307672,4.24890706551775,4.24890706551775,5608585.13319734,0.0,1.0
2002-07-19,27.2,27.85,26.78,27.65,753800,4.29150657935696,4.39406096452541,4.22524066894042,4.36250576908897,4777660.15753662,0.0,1.0
2002-07-22,26.66,27.7,26.39,27.09,644400,4.20630755167855,4.37039456794808,4.16370803783934,4.27415122186691,4084271.96274422,0.0,1.0
2002-07-23,25.5,26.77,25.33,26.7,540300,4.02328741814715,4.22366290916859,3.99646550202617,4.21261859076584,3424475.70060631,0.0,1.0
2002-07-24,26.97,27.33,24.31,25.1,675200,4.25521810460504,4.31201745639065,3.83553400530028,3.96017702727425,4279485.45817024,0.0,1.0
2002-07-25,27.24,27.86,25.78,26.9,376400,4.29781761844425,4.39563872429724,4.06746469175818,4.24417378620229,2385661.02851789,0.0,1.0
2002-07-26,27.5,28.0,26.6,27.2,401900,4.33883937251163,4.41772736110275,4.19684099304761,4.29150657935696,2547282.59128942,0.0,1.0
2002-07-29,30.07,30.48,27.65,27.73,638300,4.74432363386999,4.80901178451471,4.36250576908897,4.37512784726355,4045609.54968907,0.0,1.0
2002-07-30,29.59,30.41,29.11,30.01,451200,4.66859116482251,4.79796746611195,4.59285869577504,4.73485707523906,2859750.94598106,0.0,1.0
2002-07-31,29.19,29.8,28.62,29.77,255900,4.60548077394962,4.70172412003078,4.51554846695574,4.69699084071532,1621919.91816612,0.0,1.0
2002-08-01,28.88,29.88,28.5,29.24,190700,4.55657022102312,4.71434619820536,4.49661534969387,4.61336957280873,1208675.76551106,0.0,1.0
2002-08-02,26.75,29.15,26.75,29.15,420800,4.22050738962495,4.59916973486233,4.22050738962495,4.59916973486233,2667072.69075538,0.0,1.0
2002-08-05,26.25,27.58,26.25,27.19,366700,4.14161940103383,4.35146145068621,4.14161940103383,4.28992881958514,2324181.45365969,0.0,1.0
2002-08-06,27.46,28.3,26.85,26.86,430400,4.33252833342434,4.46506015425742,4.23628498734317,4.237862747115,2727918.45556349,0.0,1.0
2002-08-07,28.45,28.82,27.88,28.31,504300,4.48872655083476,4.54710366239219,4.39879424384088,4.46663791402925,3196304.0825759,0.0,1.0
2002-08-08,28.27,28.5,27.48,28.49,415900,4.46032687494196,4.49661534969387,4.33568385296799,4.49503758992205,2636015.99830124,0.0,1.0
2002-08-09,28.3,28.5,27.94,28.45,326000,4.46506015425742,4.49661534969387,4.40826080247182,4.48872655083476,2066220.76327532,0.0,1.0
2002-08-12,28.21,28.47,27.86,28.46,272400,4.45086031631102,4.4918820703784,4.39563872429724,4.49030431060658,1726498.57643006,0.0,1.0
2002-08-13,27.48,28.45,27.48,28.2,195000,4.33568385296799,4.48872655083476,4.33568385296799,4.4492825565392,1235929.59766469,0.0,1.0
2002-08-14,28.0,28.32,27.05,27.5,360300,4.41772736110275,4.46821567380107,4.26784018277962,4.33883937251163,2283617.61045429,0.0,1.0
2002-08-15,28.22,28.68,27.5,28.0,379400,4.45243807608284,4.52501502558667,4.33883937251163,4.41772736110275,2404675.33002042,0.0,1.0
2002-08-16,28.59,28.89,27.58,28.22,325200,4.51081518764027,4.55814798079495,4.35146145068621,4.45243807608284,2061150.28287465,0.0,1.0
2002-08-19,30.38,30.45,28.47,28.57,642600,4.79323418679648,4.80427850519924,4.4918820703784,4.50765966809663,4072863.38184271,0.0,1.0
2002-08-20,30.32,30.73,30.18,30.5,671300,4.78376762816555,4.84845577881027,4.76167899136004,4.81216730405835,4254766.86621694,0.0,1.0
2002-08-21,30.0,30.41,29.83,30.3,570000,4.73327931546723,4.79796746611195,4.70645739934625,4.78061210862191,3612717.28548139,0.0,1.0
2002-08-22,30.67,30.89,29.5,30.01,437100,4.83898922017933,4.87369993515943,4.65439132687611,4.73485707523906,2770383.72891915,0.0,1.0
2002-08-23,30.79,31.42,30.1,30.8,583900,4.8579223374412,4.95732120306602,4.74905691318546,4.85950009721303,3700816.88244313,0.0,1.0
2002-08-26,31.71,32.02,30.6,30.67,440400,5.00307623644887,5.05198678937536,4.82794490177658,4.83898922017933,2791299.46057194,0.0,1.0
2002-08-27,30.62,31.79,30.32,31.73,282600,4.83110042132022,5.01569831462344,4.78376762816555,5.00623175599251,1791147.20153867,0.0,1.0
2002-08-28,29.67,30.61,29.41,30.6,315000,4.68121324299709,4.8295226615484,4.64019148892971,4.82794490177658,1996501.65776603,0.0,1.0
2002-08-29,30.52,30.74,28.74,29.6,265400,4.815322823602,4.85003353858209,4.53448158421761,4.67016892459434,1682131.87292414,0.0,1.0
2002-08-30,29.76,30.91,29.75,30.51,220900,4.6954130809435,4.87685545470307,4.69383532117167,4.81374506383018,1400086.40063656,0.0,1.0
2002-09-03,28.85,29.74,28.33,29.73,344300,4.55183694170766,4.69225756139985,4.46979343357289,4.69067980162803,2182208.00244078,0.0,1.0
2002-09-04,30.58,30.7,28.48,28.92,351800,4.82478938223293,4.8437224994948,4.49345983015023,4.56288126011041,2229743.75619711,0.0,1.0
2002-09-05,29.0,30.57,28.92,30.57,282000,4.57550333828499,4.82321162246111,4.56288126011041,4.82321162246111,1787344.34123816,0.0,1.0
2002-09-06,30.35,30.48,29.01,29.01,279600,4.78850090748102,4.80901178451471,4.57708109805681,4.57708109805681,1772132.90003613,0.0,1.0
2002-09-09,30.68,31.04,29.92,30.15,340200,4.84056697995116,4.89736633173676,4.72065723729265,4.75694571204457,2156221.79038731,0.0,1.0
2002-09-10,30.79,31.44,30.5,30.65,246500,4.8579223374412,4.96047672260966,4.81216730405835,4.83583370063569,1562341.77345818,0.0,1.0
2002-09-11,31.02,31.33,30.55,30.74,286500,4.89421081219312,4.94312136511961,4.82005610291747,4.85003353858209,1815865.79349196,0.0,1.0
2002-09-12,30.35,30.96,30.16,30.96,206800,4.78850090748102,4.88474425356219,4.75852347181639,4.88474425356219,1310719.18357465,0.0,1.0
2002-09-13,29.91,30.5,29.55,30.31,301300,4.71907947752083,4.81216730405835,4.66228012573522,4.78218986839373,1909669.68090446,0.0,1.0
2002-09-16,29.67,30.19,28.99,29.98,255000,4.68121324299709,4.76325675113186,4.57392557851317,4.73012379592359,1616215.62771536,0.0,1.0
2002-09-17,29.28,30.15,29.14,30.13,181500,4.61968061189602,4.75694571204457,4.59759197509051,4.75379019250092,1150365.24090329,0.0,1.0
2002-09-18,29.06,29.38,27.95,29.25,321900,4.58496989691593,4.63545820961424,4.40983856224364,4.61494733258055,2040234.55122186,0.0,1.0
2002-09-19,28.56,29.26,28.21,28.98,256300,4.50608190832481,4.61652509235237,4.45086031631102,4.57234781874135,1624455.15836646,0.0,1.0
2002-09-20,28.35,29.28,28.31,29.21,455900,4.47294895311654,4.61968061189602,4.46663791402925,4.60863629349326,2889540.01833503,0.0,1.0
2002-09-23,27.48,28.35,26.8,28.3,269600,4.33568385296799,4.47294895311654,4.22839618848406,4.46506015425742,1708751.89502769,0.0,1.0
2002-09-24,27.45,28.21,26.67,27.7,517500,4.33095057365252,4.45086031631102,4.20788531145037,4.37039456794808,3279967.00918705,0.0,1.0
2002-09-25,28.57,29.35,27.4,27.45,498100,4.50765966809663,4.63072493029878,4.32306177479341,4.33095057365252,3157007.85947067,0.0,1.0
2002-09-26,28.69,29.15,28.28,28.56,211900,4.5265927853585,4.59916973486233,4.46190463471378,4.50608190832481,1343043.49612896,0.0,1.0
2002-09-27,27.65,28.63,27.43,28.6,313300,4.36250576908897,4.51712622672756,4.32779505410887,4.5123929474121,1985726.88691459,0.0,1.0
2002-09-30,27.19,27.69,26.4,27.61,482100,4.28992881958514,4.36881680817626,4.16528579761116,4.35619473000168,3055598.25145715,0.0,1.0
2002-10-01,28.25,28.3,26.38,27.17,466500,4.45717135539831,4.46506015425742,4.16213027806752,4.28677330004149,2956723.88364398,0.0,1.0
2002-10-02,26.5,28.43,26.5,28.1,535200,4.18106339532939,4.48557103129111,4.18106339532939,4.43350495882097,3392151.388052,0.0,1.0
2002-10-03,26.35,27.5,26.32,26.49,562600,4.15739699875205,4.33883937251163,4.15266371943659,4.17948563555757,3565815.34177514,0.0,1.0
2002-10-04,25.42,26.5,25.2,26.24,353400,4.01066533997257,4.18106339532939,3.97595462499248,4.14004164126201,2239884.71699846,0.0,1.0
2002-10-07,24.36,25.47,24.33,25.26,523900,3.84342280415939,4.01855413883168,3.83868952484393,3.98542118362341,3320530.85239246,0.0,1.0
2002-10-08,24.19,24.7,23.52,24.67,720900,3.81660088803841,3.89706663640135,3.71089098332631,3.89233335708589,4569136.65105884,0.0,1.0
2002-10-09,25.28,26.05,24.64,24.78,1347900,3.98857670316706,4.11006420559738,3.88760007777042,3.90968871457593,8543125.66508835,0.0,1.0
2002-10-10,26.99,27.11,24.75,25.35,468000,4.25837362414869,4.27730674141056,3.90495543526047,3.99962102156981,2966231.03439525,0.0,1.0
2002-10-11,27.18,27.75,26.85,27.21,308700,4.28835105981331,4.37828336680719,4.23628498734317,4.29308433912878,1956571.62461071,0.0,1.0
2002-10-14,26.78,27.38,25.9,27.2,295100,4.22524066894042,4.31990625524976,4.08639780902004,4.29150657935696,1870373.45779922,0.0,1.0
2002-10-15,27.79,28.95,27.14,27.15,702100,4.38459440589448,4.56761453942588,4.28204002072602,4.28361778049785,4449980.36164296,0.0,1.0
2002-10-16,28.07,28.59,27.58,27.58,508200,4.42877167950551,4.51081518764027,4.35146145068621,4.35146145068621,3221022.6745292,0.0,1.0
2002-10-17,30.34,30.7,28.23,28.33,912600,4.78692314770919,4.8437224994948,4.45401583585467,4.46979343357289,5784150.51707074,0.0,1.0
2002-10-18,29.85,30.39,29.52,30.38,444200,4.7096129188899,4.79481194656831,4.65754684641976,4.79323418679648,2815384.24247515,0.0,1.0
2002-10-21,30.55,30.69,29.38,29.8,668700,4.82005610291747,4.84214473972298,4.63545820961424,4.70172412003078,4238287.80491474,0.0,1.0
2002-10-22,30.41,30.75,30.16,30.29,509500,4.79796746611195,4.85161129835391,4.75852347181639,4.77903434885008,3229262.2051803,0.0,1.0
2002-10-23,30.62,30.93,30.02,30.22,528500,4.83110042132022,4.88001097424672,4.73643483501088,4.76799003044733,3349686.11469634,0.0,1.0
2002-10-24,30.35,30.9,30.1,30.65,558500,4.78850090748102,4.87527769493125,4.74905691318546,4.83583370063569,3539829.12972168,0.0,1.0
2002-10-25,30.57,30.57,30.14,30.24,308900,4.82321162246111,4.82321162246111,4.75536795227275,4.77114554999097,1957839.24471088,0.0,1.0
2002-10-28,30.65,31.45,30.37,30.6,467200,4.83583370063569,4.96205448238148,4.79165642702466,4.82794490177658,2961160.55399457,0.0,1.0
2002-10-29,29.99,30.76,29.5,30.64,454300,4.73170155569541,4.85318905812574,4.65439132687611,4.83425594086387,2879399.05753368,0.0,1.0
2002-10-30,30.11,30.19,29.55,30.1,468400,4.75063467295728,4.76325675113186,4.66228012573522,4.74905691318546,2968766.27459559,0.0,1.0
2002-10-31,29.48,30.17,29.29,29.89,489700,4.65123580733247,4.76010123158821,4.62125837166784,4.71592395797719,3103767.81526357,0.0,1.0
2002-11-01,29.93,29.95,29.15,29.34,669100,4.72223499706448,4.72539051660812,4.59916973486233,4.62914717052695,4240823.04511508,0.0,1.0
2002-11-04,30.51,31.1,29.98,30.13,332400,4.81374506383018,4.9068328903677,4.73012379592359,4.75379019250092,2106784.60648073,0.0,1.0
2002-11-05,30.81,30.93,30.27,30.56,303200,4.86107785698485,4.88001097424672,4.77587882930644,4.82163386268929,1921712.07185607,0.0,1.0
2002-11-06,31.05,31.12,30.0,30.61,381200,4.89894409150859,4.90998840991134,4.73327931546723,4.8295226615484,2416083.91092194,0.0,1.0
2002-11-07,30.17,31.14,29.91,30.95,379800,4.76010123158821,4.91314392945499,4.71907947752083,4.88316649379036,2407210.57022076,0.0,1.0
2002-11-08,29.57,30.72,29.34,30.21,422200,4.66543564527887,4.84687801903845,4.62914717052695,4.7664122706755,2675946.03145657,0.0,1.0
2002-11-11,28.52,29.77,28.2,29.67,419100,4.49977086923752,4.69699084071532,4.4492825565392,4.68121324299709,2656297.91990395,0.0,1.0
2002-11-12,28.99,29.65,28.32,28.32,446900,4.57392557851317,4.67805772345345,4.46821567380107,4.46821567380107,2832497.11382743,0.0,1.0
2002-11-13,29.22,29.63,28.5,29.01,326600,4.61021405326508,4.6749022039098,4.49661534969387,4.57708109805681,2070023.62357583,0.0,1.0
2002-11-14,29.97,30.0,29.0,29.08,465600,4.72854603615177,4.73327931546723,4.57550333828499,4.58812541645957,2951019.59319322,0.0,1.0
2002-11-15,30.91,31.25,29.85,29.95,662300,4.87685545470307,4.93049928694503,4.7096129188899,4.72539051660812,4197723.96170935,0.0,1.0
2002-11-18,30.0,31.2,29.95,31.2,525900,4.73327931546723,4.92261048808592,4.72539051660812,4.92261048808592,3333207.05339415,0.0,1.0
2002-11-19,29.8,30.5,29.6,30.0,276300,4.70172412003078,4.81216730405835,4.67016892459434,4.73327931546723,1751217.16838335,0.0,1.0
2002-11-20,29.53,30.13,29.37,30.05,393200,4.65912460619158,4.75379019250092,4.63388044984242,4.74116811432634,2492141.11693208,0.0,1.0
2002-11-21,29.64,29.86,29.49,29.6,967200,4.67647996368163,4.71119067866172,4.65281356710429,4.67016892459434,6130210.80441684,0.0,1.0
2002-11-22,29.47,29.75,29.28,29.75,303000,4.64965804756064,4.69383532117167,4.61968061189602,4.69383532117167,1920444.4517559,0.0,1.0
2002-11-25,29.36,29.65,28.9,29.61,536900,4.6323026900706,4.67805772345345,4.55972574056677,4.67174668436616,3402926.15890344,0.0,1.0
2002-11-26,28.9,29.59,28.66,29.21,419000,4.55972574056677,4.66859116482251,4.52185950604303,4.60863629349326,2655664.10985386,0.0,1.0
2002-11-27,29.99,30.0,28.85,29.0,412100,4.73170155569541,4.73327931546723,4.55183694170766,4.57550333828499,2611931.21639804,0.0,1.0
2002-11-29,30.01,30.25,29.95,30.0,119600,4.73485707523906,4.77272330976279,4.72539051660812,4.73327931546723,758036.819901007,0.0,1.0
2002-12-02,30.58,31.0,29.98,30.0,502400,4.82478938223293,4.89105529264947,4.73012379592359,4.73327931546723,3184261.6916243,0.0,1.0
2002-12-03,30.1,30.8,30.0,30.54,841700,4.74905691318546,4.85950009721303,4.73327931546723,4.81847834314564,5334779.19156085,0.0,1.0
2002-12-04,30.16,30.68,29.84,30.01,514000,4.75852347181639,4.84056697995116,4.70803515911807,4.73485707523906,3257783.6574341,0.0,1.0
2002-12-05,30.51,30.61,30.0,30.33,536200,4.81374506383018,4.8295226615484,4.73327931546723,4.78534538793737,3398489.48855284,0.0,1.0
2002-12-06,31.19,31.43,30.19,30.25,845000,4.9210327283141,4.95889896283784,4.76325675113186,4.77272330976279,5355694.92321364,0.0,1.0
2002-12-09,30.48,31.27,30.04,31.17,562400,4.80901178451471,4.93365480648868,4.73959035455452,4.91787720877045,3564547.72167497,0.0,1.0
2002-12-10,31.48,31.5,30.47,30.55,592800,4.96678776169695,4.9699432812406,4.80743402474289,4.82005610291747,3757225.97690065,0.0,1.0
2002-12-11,31.87,31.95,30.99,31.41,780300,5.02832039279802,5.0409424709726,4.88947753287765,4.95574344329419,4945619.820809,0.0,1.0
2002-12-12,31.68,31.9,31.58,31.85,407400,4.9983429571334,5.03305367211349,4.98256535941517,5.02516487325438,2582142.14404407,0.0,1.0
2002-12-13,31.75,31.83,31.3,31.63,601700,5.00938727553616,5.02200935371073,4.93838808580415,4.99045415827429,3813635.07135816,0.0,1.0
2002-12-16,32.18,32.49,31.7,31.8,1094400,5.07723094572452,5.12614149865101,5.00149847667704,5.01727607439527,6936417.18812427,0.0,1.0
2002-12-17,32.15,32.54,31.98,32.13,611200,5.07249766640905,5.13403029751013,5.04567575028807,5.06934214686541,3873847.02611619,0.0,1.0
2002-12-18,31.28,32.18,31.0,32.05,519100,4.9352325662605,5.07723094572452,4.89105529264947,5.05672006869083,3290107.96998841,0.0,1.0
2002-12-19,31.48,32.0,31.15,31.19,765800,4.96678776169695,5.04883126983172,4.91472168922681,4.9210327283141,4853717.36354675,0.0,1.0
2002-12-20,31.41,32.53,31.04,32.0,5427800,4.95574344329419,5.1324525377383,4.89736633173676,5.04883126983172,34401941.8984841,0.0,1.0
2002-12-23,32.55,32.9,31.55,31.85,2010300,5.13560805728195,5.19082964929573,4.97783208009971,5.02516487325438,12741483.4368478,0.0,1.0
2002-12-24,32.29,32.6,32.21,32.4,375600,5.09458630321457,5.14349685614106,5.08196422503999,5.11194166070461,2380590.54811721,0.0,1.0
2002-12-26,32.68,32.9,32.21,32.34,529600,5.15611893431564,5.19082964929573,5.08196422503999,5.10247510207368,3356658.02524727,0.0,1.0
2002-12-27,32.3,32.62,32.0,32.51,690400,5.09616406298639,5.1466523756847,5.04883126983172,5.12929701819466,4375824.58578307,0.0,1.0
2002-12-30,31.95,32.4,31.56,32.26,516100,5.0409424709726,5.11194166070461,4.97940983987153,5.0898530238991,3271093.66848587,0.0,1.0
2002-12-31,31.64,32.29,31.4,31.9,584000,4.99203191804611,5.09458630321457,4.95416568352237,5.03305367211349,3701450.69249321,0.0,1.0
2003-01-02,31.59,31.92,31.05,31.75,1033800,4.984143119187,5.03620919165714,4.89894409150859,5.00938727553616,6552328.29777309,0.0,1.0
2003-01-03,30.79,31.13,30.1,30.57,1627800,4.8579223374412,4.91156616968316,4.74905691318546,4.82321162246111,10317159.9952748,0.0,1.0
2003-01-06,32.29,32.68,30.8,30.99,1125200,5.09458630321457,5.15611893431564,4.85950009721303,4.88947753287765,7131630.68355027,0.0,1.0
2003-01-07,31.75,32.5,31.74,32.2,662100,5.00938727553616,5.12771925842284,5.00780951576433,5.08038646526816,4196456.34160917,0.0,1.0
2003-01-08,30.87,31.6,30.86,31.5,788600,4.87054441561578,4.98572087895882,4.86896665584396,4.9699432812406,4998226.05496601,0.0,1.0
2003-01-09,30.92,31.95,30.81,31.55,976300,4.87843321447489,5.0409424709726,4.86107785698485,4.97783208009971,6187887.51897454,0.0,1.0
2003-01-10,31.04,31.34,30.5,30.82,563000,4.89736633173676,4.94469912489144,4.81216730405835,4.86265561675667,3568350.58197548,0.0,1.0
2003-01-13,30.77,31.51,30.67,31.25,761100,4.85476681789756,4.97152104101242,4.83898922017933,4.93049928694503,4823928.29119278,0.0,1.0
2003-01-14,30.05,31.19,30.0,30.96,1273900,4.74116811432634,4.9210327283141,4.73327931546723,4.88474425356219,8074106.22802588,0.0,1.0
2003-01-15,29.25,30.22,28.72,30.06,1837500,4.61494733258055,4.76799003044733,4.53132606467396,4.74274587409817,11646259.6703019,0.0,1.0
2003-01-16,29.32,29.87,28.9,29.13,519500,4.62599165098331,4.71276843843354,4.55972574056677,4.59601421531868,3292643.21018874,0.0,1.0
2003-01-17,29.06,29.65,28.82,29.4,456000,4.58496989691593,4.67805772345345,4.54710366239219,4.63861372915789,2890173.82838511,0.0,1.0
2003-01-21,28.26,29.54,28.18,29.1,610600,4.45874911517013,4.6607023659634,4.44612703699555,4.59128093600322,3870044.16581568,0.0,1.0
2003-01-22,28.14,28.8,27.82,28.8,946800,4.43981599790826,4.54394814284854,4.38932768520995,4.54394814284854,6000913.55419962,0.0,1.0
2003-01-23,30.11,30.41,28.5,28.8,1387800,4.75063467295728,4.79796746611195,4.49661534969387,4.54394814284854,8796015.87507206,0.0,1.0
2003-01-24,29.62,30.0,29.4,30.0,859900,4.67332444413798,4.73327931546723,4.63861372915789,4.73327931546723,5450132.62067623,0.0,1.0
2003-01-27,29.01,29.98,28.97,29.38,660400,4.57708109805681,4.73012379592359,4.57077005896952,4.63545820961424,4185681.57075774,0.0,1.0
2003-01-28,29.5,29.9,29.05,29.05,532900,4.65439132687611,4.71750171774901,4.5833921371441,4.5833921371441,3377573.75690006,0.0,1.0
2003-01-29,29.5,29.9,29.05,29.05,530400,4.65439132687611,4.71750171774901,4.5833921371441,4.5833921371441,3361728.50564795,0.0,1.0
2003-01-30,29.33,30.0,29.08,30.0,705000,4.62756941075513,4.73327931546723,4.58812541645957,4.73327931546723,4468360.85309541,0.0,1.0
2003-01-31,29.45,30.0,28.8,29.05,662700,4.646502528017,4.73327931546723,4.54394814284854,4.5833921371441,4200259.20190968,0.0,1.0
2003-02-03,29.36,29.71,29.1,29.4,615000,4.6323026900706,4.68752428208438,4.59128093600322,4.63861372915789,3897931.80801939,0.0,1.0
2003-02-04,28.95,29.48,28.63,29.29,539800,4.56761453942588,4.65123580733247,4.51712622672756,4.62125837166784,3421306.65035589,0.0,1.0
2003-02-05,28.43,29.35,28.4,29.06,784000,4.48557103129111,4.63072493029878,4.48083775197565,4.58496989691593,4969070.79266213,0.0,1.0
2003-02-06,28.1,28.73,27.9,28.38,1027900,4.43350495882097,4.53290382444579,4.40194976338453,4.477682232432,6514933.50481812,0.0,1.0
2003-02-07,27.9,28.48,27.39,28.41,587500,4.40194976338453,4.49345983015023,4.32148401502158,4.48241551174747,3723634.04424617,0.0,1.0
2003-02-10,27.99,28.24,27.58,27.99,664300,4.41614960133093,4.45559359562649,4.35146145068621,4.41614960133093,4210400.16271103,0.0,1.0
2003-02-11,28.19,28.5,28.0,28.11,748200,4.44770479676738,4.49661534969387,4.41772736110275,4.4350827185928,4742166.79473189,0.0,1.0
2003-02-12,27.38,28.25,27.29,28.25,620400,4.31990625524976,4.45717135539831,4.30570641730336,4.45717135539831,3932157.55072396,0.0,1.0
2003-02-13,27.65,28.04,27.29,27.44,558900,4.36250576908897,4.42403840019004,4.30570641730336,4.3293728138807,3542364.36992201,0.0,1.0
2003-02-14,28.45,28.53,27.55,27.72,685400,4.48872655083476,4.50134862900934,4.34672817137074,4.37355008749172,4344134.08327885,0.0,1.0
2003-02-18,29.25,29.48,28.36,28.55,838900,4.61494733258055,4.65123580733247,4.47452671288836,4.50450414855298,5317032.51015849,0.0,1.0
2003-02-19,28.47,29.31,27.66,29.31,1349500,4.4918820703784,4.62441389121149,4.36408352886079,4.62441389121149,8553266.62588972,0.0,1.0
2003-02-20,28.01,28.85,27.87,28.55,433900,4.41930512087457,4.55183694170766,4.39721648406906,4.50450414855298,2750101.80731645,0.0,1.0
2003-02-21,27.51,27.97,27.25,27.93,1167600,4.34041713228345,4.41299408178728,4.29939537821607,4.40668304269999,7400366.1447861,0.0,1.0
2003-02-24,26.96,27.62,26.93,27.5,463000,4.25364034483322,4.3577724897735,4.24890706551775,4.33883937251163,2934540.53189103,0.0,1.0
2003-02-25,27.18,27.2,26.29,26.86,942600,4.28835105981331,4.29150657935696,4.14793044012112,4.237862747115,5974293.53209607,0.0,1.0
2003-02-26,26.77,27.15,26.75,26.87,653500,4.22366290916859,4.28361778049785,4.22050738962495,4.23944050688682,4141948.67730191,0.0,1.0
2003-02-27,27.12,27.37,26.7,26.8,464400,4.27888450118238,4.31832849547794,4.21261859076584,4.22839618848406,2943413.87259221,0.0,1.0
2003-02-28,26.88,27.25,26.5,26.88,972900,4.24101826665864,4.29939537821607,4.18106339532939,4.24101826665864,6166337.97727166,0.0,1.0
2003-03-03,26.58,27.5,26.51,27.5,1107000,4.19368547350397,4.33883937251163,4.18264115510121,4.33883937251163,7016277.25443491,0.0,1.0
2003-03-04,24.47,26.0,23.92,25.8,2835400,3.86077816164944,4.10217540673827,3.77400137419921,4.07062021130182,17971050.1600946,0.0,1.0
2003-03-05,24.92,25.5,24.76,24.98,1930000,3.93177735138145,4.02328741814715,3.90653319503229,3.94124391001238,12232533.96663,0.0,1.0
2003-03-06,24.75,25.4,24.62,25.0,1343200,3.90495543526047,4.00750982042892,3.88444455822678,3.94439942955603,8513336.59273439,0.0,1.0
2003-03-07,25.2,25.85,24.03,24.39,1113100,3.97595462499248,4.07850901016093,3.79135673168925,3.84815608347486,7054939.66749006,0.0,1.0
2003-03-10,24.64,25.22,24.55,25.22,657400,3.88760007777042,3.97911014453612,3.87340023982402,3.97911014453612,4166667.26925521,0.0,1.0
2003-03-11,24.31,25.21,24.2,24.88,792500,3.83553400530028,3.9775323847643,3.81817864781023,3.92546631229416,5022944.6469193,0.0,1.0
2003-03-12,24.05,24.47,23.9,24.08,1189700,3.7945122512329,3.86077816164944,3.77084585465556,3.79924553054837,7540438.16585475,0.0,1.0
2003-03-13,25.17,25.2,24.43,24.73,805000,3.97122134567701,3.97595462499248,3.85446712256215,3.90179991571682,5102170.90317986,0.0,1.0
2003-03-14,24.66,25.39,24.34,25.13,913100,3.89075559731407,4.0059320606571,3.84026728461575,3.96491030658972,5787319.56732115,0.0,1.0
2003-03-17,25.78,25.83,24.22,24.59,1290300,4.06746469175818,4.07535349061729,3.82133416735388,3.87971127891131,8178051.07623971,0.0,1.0
2003-03-18,26.33,26.52,25.76,25.86,1349300,4.15424147920841,4.18421891487303,4.06430917221453,4.08008676993275,8551999.00578954,0.0,1.0
2003-03-19,26.15,26.7,25.85,26.61,529300,4.1258418033156,4.21261859076584,4.07850901016093,4.19841875281944,3354756.59509702,0.0,1.0
2003-03-20,26.08,26.24,25.49,25.96,656600,4.11479748491285,4.14004164126201,4.02170965837533,4.09586436765098,4161596.78885453,0.0,1.0
2003-03-21,26.7,26.85,25.67,26.45,672000,4.21261859076584,4.23628498734317,4.05010933426813,4.17317459647028,4259203.53656753,0.0,1.0
2003-03-24,25.71,26.51,25.61,26.4,681500,4.05642037335542,4.18264115510121,4.04064277563719,4.16528579761116,4319415.49132556,0.0,1.0
2003-03-25,26.82,26.88,25.75,25.76,915700,4.23155170802771,4.24101826665864,4.06273141244271,4.06430917221453,5803798.62862335,0.0,1.0
2003-03-26,26.48,26.95,26.3,26.82,518600,4.17790787578574,4.2520625850614,4.14950819989294,4.23155170802771,3286938.91973798,0.0,1.0
2003-03-27,26.21,26.43,25.79,26.37,376000,4.13530836194654,4.17001907692663,4.06904245153,4.1605525182957,2383125.78831755,0.0,1.0
2003-03-28,25.64,26.01,25.51,25.94,649200,4.04537605495266,4.10375316651009,4.02486517791897,4.09270884810733,4114694.84514828,0.0,1.0
2003-03-31,25.45,25.74,24.98,25.51,908200,4.01539861928804,4.06115365267089,3.94124391001238,4.02486517791897,5756262.87486701,0.0,1.0
2003-04-01,25.69,25.9,25.03,25.73,456900,4.05326485381177,4.08639780902004,3.94913270887149,4.05957589289906,2895878.11883588,0.0,1.0
2003-04-02,27.406,27.72,25.78,25.96,1261100,4.3240084306565,4.37355008749172,4.06746469175818,4.09586436765098,7992978.54161506,0.0,1.0
2003-04-03,27.26,27.74,27.01,27.65,452300,4.30097313798789,4.37670560703537,4.26152914369233,4.36250576908897,2866722.85653199,0.0,1.0
2003-04-04,27.058,27.51,26.671,27.15,519100,4.26910239059708,4.34041713228345,4.20804308742755,4.28361778049785,3290107.9699884,0.0,1.0
2003-04-07,26.9,28.08,26.81,27.53,637900,4.24417378620229,4.43034943927733,4.22997394825588,4.3435726518271,4043074.30948873,0.0,1.0
2003-04-08,26.36,26.95,26.0,26.94,809600,4.15897475852388,4.2520625850614,4.10217540673827,4.25048482528958,5131326.16548374,0.0,1.0
2003-04-09,26.07,26.7,26.0,26.42,887400,4.11321972514103,4.21261859076584,4.10217540673827,4.16844131715481,5624430.38444944,0.0,1.0
2003-04-10,26.52,26.65,26.05,26.07,438000,4.18421891487303,4.20472979190673,4.11006420559738,4.11321972514103,2776088.01936991,0.0,1.0
2003-04-11,26.47,27.0,26.27,26.7,488200,4.17633011601392,4.25995138392051,4.14477492057747,4.21261859076584,3094260.66451231,0.0,1.0
2003-04-14,27.68,27.89,26.5,26.75,730400,4.36723904840443,4.4003720036127,4.18106339532939,4.22050738962495,4629348.60581686,0.0,1.0
2003-04-15,27.7,28.2,27.28,27.63,811500,4.37039456794808,4.4492825565392,4.30412865753154,4.35935024954532,5143368.55643535,0.0,1.0
2003-04-16,28.45,29.0,28.081,28.37,1503100,4.48872655083476,4.57550333828499,4.43050721525451,4.47610447266018,9526798.86281944,0.0,1.0
2003-04-17,27.99,28.47,27.83,28.44,950200,4.41614960133093,4.4918820703784,4.39090544498177,4.48714879106294,6022463.09590248,0.0,1.0
2003-04-21,28.26,28.49,27.71,27.94,573500,4.45874911517013,4.49503758992205,4.3719723277199,4.40826080247182,3634900.63723435,0.0,1.0
2003-04-22,29.21,29.5,28.128,28.92,1010300,4.60863629349326,4.65439132687611,4.43792268618208,4.56288126011041,6403382.93600325,0.0,1.0
2003-04-23,29.8,30.0,29.09,29.21,618300,4.70172412003078,4.73327931546723,4.58970317623139,4.60863629349326,3918847.53967219,0.0,1.0
2003-04-24,29.7,30.0,29.557,29.75,456600,4.68594652231256,4.73327931546723,4.6633845575755,4.69383532117167,2893976.68868562,0.0,1.0
2003-04-25,29.04,29.66,28.76,29.6,621300,4.58181437737228,4.67963548322527,4.53763710376125,4.67016892459434,3937861.84117472,0.0,1.0
2003-04-28,30.04,30.1,29.05,29.2,596800,4.73959035455452,4.74905691318546,4.5833921371441,4.60705853372144,3782578.37890403,0.0,1.0
2003-04-29,30.4,30.54,29.25,29.25,884500,4.79638970634013,4.81847834314564,4.61494733258055,4.61494733258055,5606049.892997,0.0,1.0
2003-04-30,30.15,30.39,29.95,30.3,747400,4.75694571204457,4.79481194656831,4.72539051660812,4.78061210862191,4737096.31433121,0.0,1.0
2003-05-01,30.54,30.8,29.45,29.82,1017900,4.81847834314564,4.85950009721303,4.646502528017,4.70487963957443,6451552.49980967,0.0,1.0
2003-05-02,31.25,31.31,30.06,30.46,722700,4.93049928694503,4.93996584557597,4.74274587409817,4.80585626497106,4580545.23196036,0.0,1.0
2003-05-05,30.45,31.25,30.33,31.09,819700,4.80427850519924,4.93049928694503,4.78534538793737,4.90525513059588,5195340.98054228,0.0,1.0
2003-05-06,31.79,31.85,30.36,30.4,1082400,5.01569831462344,5.02516487325438,4.79007866725284,4.79638970634013,6860359.98211414,0.0,1.0
2003-05-07,31.55,31.824,31.25,31.45,496700,4.97783208009971,5.02106269784764,4.93049928694503,4.96205448238148,3148134.51876948,0.0,1.0
2003-05-08,31.55,31.7,31.1,31.38,723400,4.97783208009971,5.00149847667704,4.9068328903677,4.95101016397873,4584981.90231094,0.0,1.0
2003-05-09,32.0,32.0,31.39,31.65,699000,5.04883126983172,5.04883126983172,4.95258792375055,4.99360967781793,4430332.25009033,0.0,1.0
2003-05-12,32.049,32.25,31.36,31.95,750400,5.05656229271364,5.08827526412728,4.94785464443508,5.0409424709726,4756110.61583375,0.0,1.0
2003-05-13,31.76,32.05,31.52,31.9,826100,5.01096503530798,5.05672006869083,4.97309880078424,5.03305367211349,5235904.82374768,0.0,1.0
2003-05-14,31.85,32.09,31.54,31.64,577000,5.02516487325438,5.06303110777812,4.97625432032788,4.99203191804611,3657083.9889873,0.0,1.0
2003-05-15,31.8,32.03,31.67,31.9,530600,5.01727607439527,5.05356454914718,4.99676519736158,5.03305367211349,3362996.12574811,0.0,1.0
2003-05-16,30.56,30.85,30.0,30.83,1999400,4.82163386268929,4.86738889607214,4.73327931546723,4.86423337652849,12672398.1413886,0.0,1.0
2003-05-19,29.61,30.5,29.5,30.09,1196700,4.67174668436616,4.81216730405835,4.65439132687611,4.74747915341363,7584804.86936067,0.0,1.0
2003-05-20,29.43,29.88,29.1,29.87,748100,4.64334700847336,4.71434619820536,4.59128093600322,4.71276843843354,4741532.9846818,0.0,1.0
2003-05-21,29.16,29.91,29.13,29.46,1107000,4.60074749463415,4.71907947752083,4.59601421531868,4.64808028778882,7016277.25443491,0.0,1.0
2003-05-22,29.09,29.54,29.07,29.1,792400,4.58970317623139,4.6607023659634,4.58654765668775,4.59128093600322,5022310.83686922,0.0,1.0
2003-05-23,28.99,29.12,28.75,29.06,676000,4.57392557851317,4.59443645554686,4.53605934398943,4.58496989691593,4284555.93857091,0.0,1.0
2003-05-27,30.01,30.25,28.79,29.0,814100,4.73485707523906,4.77272330976279,4.54237038307672,4.57550333828499,5159847.61773754,0.0,1.0
2003-05-28,30.51,30.52,29.97,30.2,709300,4.81374506383018,4.815322823602,4.72854603615177,4.76483451090368,4495614.68524903,0.0,1.0
2003-05-29,30.13,31.02,30.0,30.61,938600,4.75379019250092,4.89421081219312,4.73327931546723,4.8295226615484,5948941.1300927,0.0,1.0
2003-05-30,31.03,31.25,30.0,30.15,545500,4.89578857196494,4.93049928694503,4.73327931546723,4.75694571204457,3457433.8232107,0.0,1.0
2003-06-02,31.7,32.09,31.11,31.25,831900,5.00149847667704,5.06303110777812,4.90841065013952,4.93049928694503,5272665.80665258,0.0,1.0
2003-06-03,31.92,32.05,31.4,31.7,712100,5.03620919165714,5.05672006869083,4.95416568352237,5.00149847667704,4513361.3666514,0.0,1.0
2003-06-04,32.15,32.5,31.36,31.75,615100,5.07249766640905,5.12771925842284,4.94785464443508,5.00938727553616,3898565.61806948,0.0,1.0
2003-06-05,33.16,33.2,31.83,32.05,1274500,5.23185140336311,5.23816244245041,5.02200935371073,5.05672006869083,8077909.08832638,0.0,1.0
2003-06-06,32.72,33.5,32.72,33.13,1023200,5.16242997340293,5.28549523560508,5.16242997340293,5.22711812404765,6485144.43246414,0.0,1.0
2003-06-09,31.98,32.69,31.5,32.69,567300,5.04567575028807,5.15769669408746,4.9699432812406,5.15769669408746,3595604.41412911,0.0,1.0
2003-06-10,32.5,32.5,31.9,31.93,266300,5.12771925842284,5.12771925842284,5.03305367211349,5.03778695142896,1687836.1633749,0.0,1.0
2003-06-11,33.04,33.2,32.05,32.43,572500,5.21291828610125,5.23816244245041,5.05672006869083,5.11667494002008,3628562.5367335,0.0,1.0
2003-06-12,32.05,32.95,31.71,32.7,1102500,5.05672006869083,5.19871844815484,5.00307623644887,5.15927445385928,6987755.80218111,0.0,1.0
2003-06-13,30.75,32.0,30.75,32.0,825500,4.85161129835391,5.04883126983172,4.85161129835391,5.04883126983172,5232101.96344718,0.0,1.0
2003-06-16,32.5,32.5,30.85,31.02,983600,5.12771925842284,5.12771925842284,4.86738889607214,4.89421081219312,6234155.65263069,0.0,1.0
2003-06-17,32.1,32.95,31.5,32.53,528900,5.06460886754994,5.19871844815484,4.9699432812406,5.1324525377383,3352221.35489668,0.0,1.0
2003-06-18,32.17,32.65,31.58,32.11,680200,5.0756531859527,5.15138565500017,4.98256535941517,5.06618662732176,4311175.96067446,0.0,1.0
2003-06-19,31.74,32.67,31.52,32.01,600400,5.00780951576433,5.15454117454382,4.97309880078424,5.05040902960354,3805395.54070707,0.0,1.0
2003-06-20,32.17,32.51,31.5,31.56,311400,5.0756531859527,5.12929701819466,4.9699432812406,4.97940983987153,1973684.49596299,0.0,1.0
2003-06-23,31.47,32.12,31.17,32.02,435600,4.96521000192513,5.06776438709358,4.91787720877045,5.05198678937536,2760876.57816788,0.0,1.0
2003-06-24,31.05,32.09,30.995,31.49,525200,4.89894409150859,5.06303110777812,4.89026641276356,4.96836552146877,3328770.38304355,0.0,1.0
2003-06-25,30.68,31.33,30.64,30.86,428300,4.84056697995116,4.94312136511961,4.83425594086387,4.86896665584396,2714608.44451172,0.0,1.0
2003-06-26,30.78,30.92,30.28,30.37,794400,4.85634457766938,4.87843321447489,4.77745658907826,4.79165642702466,5034987.03787091,0.0,1.0
2003-06-27,30.46,31.01,30.24,30.68,487700,4.80585626497106,4.8926330524213,4.77114554999097,4.84056697995116,3091091.61426189,0.0,1.0
2003-06-30,30.65,31.03,30.34,30.48,290800,4.83583370063569,4.89578857196494,4.78692314770919,4.80901178451471,1843119.62564559,0.0,1.0
2003-07-01,30.63,30.761,29.83,30.23,640000,4.83267818109204,4.85334683410292,4.70645739934625,4.76956779021915,4056384.32054051,0.0,1.0
2003-07-02,31.16,31.23,30.4,30.72,313100,4.91629944899863,4.92734376740139,4.79638970634013,4.84687801903845,1984459.26681443,0.0,1.0
2003-07-03,30.74,31.29,30.54,31.2,200200,4.85003353858209,4.93681032603232,4.81847834314564,4.92261048808592,1268887.72026908,0.0,1.0
2003-07-07,31.25,31.255,30.52,30.75,462800,4.93049928694503,4.93128816683095,4.815322823602,4.85161129835391,2933272.91179086,0.0,1.0
2003-07-08,32.37,32.52,31.2,31.2,1011000,5.10720838138914,5.13087477796648,4.92261048808592,4.92261048808592,6407819.60635384,0.0,1.0
2003-07-09,32.17,32.35,31.746,32.35,471500,5.0756531859527,5.1040528618455,5.00875617162743,5.1040528618455,2988414.3861482,0.0,1.0
2003-07-10,32.0,32.5,31.87,32.39,452300,5.04883126983172,5.12771925842284,5.02832039279802,5.11036390093279,2866722.85653199,0.0,1.0
2003-07-11,32.37,32.43,31.65,31.98,445700,5.10720838138914,5.11667494002008,4.99360967781793,5.04567575028807,2824891.39322642,0.0,1.0
2003-07-14,32.62,33.0,32.29,32.42,329700,5.1466523756847,5.20660724701396,5.09458630321457,5.11509718024826,2089671.73512845,0.0,1.0
2003-07-15,32.71,32.93,32.53,32.7,557000,5.16085221363111,5.1955629286112,5.1324525377383,5.15927445385928,3530321.97897041,0.0,1.0
2003-07-16,33.2,33.39,32.7,33.0,621500,5.23816244245041,5.26813987811503,5.15927445385928,5.20660724701396,3939129.46127488,0.0,1.0
2003-07-17,33.01,33.3,32.44,33.1665,449200,5.20818500678578,5.25394004016863,5.1182526997919,5.2328769472148,2847074.74497937,0.0,1.0
2003-07-18,33.2,33.38,32.23,33.38,345900,5.23816244245041,5.26656211834321,5.08511974458363,5.26656211834321,2192348.96324213,0.0,1.0
2003-07-21,33.25,33.5,32.74,33.0,501500,5.24605124130952,5.28549523560508,5.16558549294657,5.20660724701396,3178557.40117354,0.0,1.0
2003-07-22,34.3,34.3,33.27,33.47,893200,5.41171601735087,5.41171601735087,5.24920676085316,5.28076195628961,5661191.36735435,0.0,1.0
2003-07-23,34.44,34.55,33.67,34.2,587300,5.43380465415638,5.45116001164643,5.31231715172606,5.39593841963265,3722366.424146,0.0,1.0
2003-07-24,33.64,35.0,33.51,34.69,612100,5.30758387241059,5.52215920137844,5.2870729953769,5.47324864845194,3879551.31656695,0.0,1.0
2003-07-25,34.19,34.23,33.49,33.62,357200,5.39436065986082,5.40067169894811,5.28391747583325,5.30442835286695,2263969.49890167,0.0,1.0
2003-07-28,34.06,34.26,33.83,34.25,452700,5.37384978282713,5.40540497826358,5.33756130807522,5.40382721849176,2869258.09673233,0.0,1.0
2003-07-29,33.92,34.46,33.4,34.3,401100,5.35176114602162,5.43696017370003,5.26971763788685,5.41171601735087,2542212.11088875,0.0,1.0
2003-07-30,34.0,34.15,33.82,33.84,414800,5.3643832241962,5.38804962077353,5.33598354830339,5.33913906784704,2629044.08775032,0.0,1.0
2003-07-31,35.54,35.87,34.05,34.17,1449700,5.60735822905685,5.65942430152699,5.37227202305531,5.39120514031718,9188344.29607434,0.0,1.0
2003-08-01,33.8,35.64,33.73,35.25,1223900,5.33282802875975,5.62313582677507,5.32178371035699,5.561603195674,7757201.20298364,0.0,1.0
2003-08-04,33.2,33.94,33.0,33.65,791600,5.23816244245041,5.35491666556526,5.20660724701396,5.30916163218241,5017240.35646854,0.0,1.0
2003-08-05,32.77,33.31,32.75,33.21,471300,5.17031877226204,5.25551779994045,5.1671632527184,5.23974020222223,2987146.76604804,0.0,1.0
2003-08-06,32.44,33.07,32.41,32.95,401100,5.1182526997919,5.21765156541671,5.11351942047643,5.19871844815484,2542212.11088875,0.0,1.0
2003-08-07,32.5,32.84,32.25,32.67,568700,5.12771925842284,5.1813630906648,5.08827526412728,5.15454117454382,3604477.75483029,0.0,1.0
2003-08-08,32.45,33.05,32.28,32.67,354100,5.11983045956372,5.21449604587307,5.09300854344274,5.15454117454382,2244321.38734906,0.0,1.0
2003-08-11,32.65,33.1,32.14,32.35,276600,5.15138565500017,5.22238484473218,5.07091990663723,5.1040528618455,1753118.5985336,0.0,1.0
2003-08-12,33.42,33.48,32.55,32.6,654200,5.2728731574305,5.28233971606143,5.13560805728195,5.14349685614106,4146385.3476525,0.0,1.0
2003-08-13,36.27,36.5,34.75,35.0,2723200,5.72253469239989,5.7588231671518,5.48271520708288,5.52215920137844,17259915.2838999,0.0,1.0
2003-08-14,37.45,37.75,36.15,36.2,1631600,5.90871034547493,5.9560431386296,5.70360157513802,5.71149037399713,10341244.777178,0.0,1.0
2003-08-15,37.61,38.09,36.98,37.4,469000,5.93395450182409,6.00968697087156,5.83455563619928,5.90082154661582,2972569.13489609,0.0,1.0
2003-08-18,37.83,37.97,37.33,37.53,1018800,5.96866521680418,5.99075385360969,5.88977722821306,5.92133242364951,6457256.79026042,0.0,1.0
2003-08-19,37.99,38.52,37.42,37.85,768100,5.99390937315334,6.07753064105993,5.90397706615946,5.97182073634783,4868294.9946987,0.0,1.0
2003-08-20,37.94,38.09,37.63,37.75,423400,5.98602057429423,6.00968697087156,5.93711002136773,5.9560431386296,2683551.75205758,0.0,1.0
2003-08-21,37.9,38.05,37.6,38.0,418400,5.97970953520694,6.00337593178427,5.93237674205227,5.99548713292516,2651861.24955336,0.0,1.0
2003-08-22,37.05,38.1,37.0,38.02,584200,5.84559995460203,6.01126473064339,5.83771115574292,5.99864265246881,3702718.31259339,0.0,1.0
2003-08-25,37.01,37.33,36.84,37.01,352400,5.83928891551474,5.88977722821306,5.81246699939376,5.83928891551474,2233546.61649762,0.0,1.0
2003-08-26,36.98,37.05,36.25,36.96,463000,5.83455563619928,5.84559995460203,5.71937917285624,5.83140011665563,2934540.53189102,0.0,1.0
2003-08-27,37.01,37.2,36.59,36.85,228800,5.83928891551474,5.86926635117937,5.7730230050982,5.81404475916558,1450157.39459323,0.0,1.0
2003-08-28,37.21,37.25,36.23,37.12,355100,5.87084411095119,5.87715515003848,5.71622365331259,5.85664427300479,2250659.4878499,0.0,1.0
2003-08-29,37.5,37.55,37.15,37.2,358100,5.91659914433404,5.92448794319315,5.86137755232026,5.86926635117937,2269673.78935243,0.0,1.0
2003-09-02,38.3,38.3,37.32,37.52,526100,6.04281992607983,6.04281992607983,5.88819946844124,5.91975466387769,3334474.67349432,0.0,1.0
2003-09-03,38.49,39.25,38.21,38.47,1054000,6.07279736174446,6.19270710440296,6.02862008813343,6.06964184220081,6680357.92789015,0.0,1.0
2003-09-04,38.81,38.91,38.07,38.68,519900,6.12328567444278,6.139063272161,6.00653145132792,6.10277479740909,3295178.45038908,0.0,1.0
2003-09-05,38.98,39.34,38.73,38.82,655900,6.15010759056376,6.20690694234937,6.1106635962682,6.1248634342146,4157160.11850394,0.0,1.0
2003-09-08,38.75,39.44,38.5,39.04,559600,6.11381911581184,6.22268454006759,6.07437512151628,6.15957414919469,3546801.04027261,0.0,1.0
2003-09-09,37.77,38.72,37.7,38.6,386000,5.95919865817325,6.10908583649638,5.94815433977049,6.09015271923451,2446506.79332599,0.0,1.0
2003-09-10,37.03,37.8,36.96,37.75,439800,5.84244443505839,5.96393193748871,5.83140011665563,5.9560431386296,2787496.60027143,0.0,1.0
2003-09-11,37.19,37.6,36.85,36.8784,282900,5.86768859140755,5.93237674205227,5.81404475916558,5.81852559691756,1793048.63168892,0.0,1.0
2003-09-12,37.56,37.61,36.87,36.95,352900,5.92606570296498,5.93395450182409,5.81720027870923,5.82982235688381,2236715.66674804,0.0,1.0
2003-09-15,37.99,38.0,37.43,37.75,384600,5.99390937315334,5.99548713292516,5.90555482593128,5.9560431386296,2437633.45262481,0.0,1.0
2003-09-16,38.72,38.72,37.99,38.0,346400,6.10908583649638,6.10908583649638,5.99390937315334,5.99548713292516,2195518.01349255,0.0,1.0
2003-09-17,38.48,38.94,37.97,38.65,352400,6.07121960197264,6.14379655147647,5.99075385360969,6.09804151809362,2233546.61649762,0.0,1.0
2003-09-18,38.85,39.02,38.44,38.76,355000,6.12959671353007,6.15641862965105,6.06490856288535,6.11539687558366,2250025.67779981,0.0,1.0
2003-09-19,38.37,39.2,38.03,39.19,570900,6.05386424448259,6.18481830554385,6.00022041224063,6.18324054577203,3618421.57593215,0.0,1.0
2003-09-22,37.23,38.24,37.09,37.69,580600,5.87399963049484,6.0333533674489,5.85191099368932,5.94657657999867,3679901.15079034,0.0,1.0
2003-09-23,37.01,37.3,36.82,37.22,622500,5.83928891551474,5.88504394889759,5.80931147985012,5.87242187072301,3945467.56177573,0.0,1.0
2003-09-24,35.95,37.01,35.83,36.75,954700,5.67204637970157,5.83928891551474,5.6531132624397,5.79826716144736,6050984.54815629,0.0,1.0
2003-09-25,35.19,36.08,35.05,36.0,765000,5.55213663704306,5.69255725673526,5.53004800023755,5.67993517856068,4848646.88314608,0.0,1.0
2003-09-26,35.08,35.51,34.77,35.5,498200,5.53478127955302,5.60262494974138,5.48587072662652,5.60104718996956,3157641.66952075,0.0,1.0
2003-09-29,35.17,35.39,34.51,34.76,775900,5.54898111749942,5.58369183247951,5.44484897255914,5.4842929668547,4917732.17860528,0.0,1.0
2003-09-30,34.83,35.41,34.0,34.83,820100,5.49533728525746,5.58684735202316,5.3643832241962,5.49533728525746,5197876.22074261,0.0,1.0
2003-10-01,35.5,35.72,34.46,34.52,498200,5.6247135865469,5.65957096651986,5.45993324485651,5.46943980303095,3144355.65969107,0.15,1.0
2003-10-02,35.99,36.3,35.25,35.57,562500,5.70235047830487,5.7514676955395,5.58510292748671,5.63580457108375,3550180.76791696,0.0,1.0
2003-10-03,36.85,36.95,36.1,36.25,478200,5.83861114547192,5.85445540909599,5.71977916829135,5.74354556372746,3018127.01016513,0.0,1.0
2003-10-06,37.08,37.24,36.52,36.9,308900,5.87505295180729,5.90040377360581,5.78632507551247,5.84653327728395,1949601.49192809,0.0,1.0
2003-10-07,37.44,37.5,36.56,36.95,445400,5.93209230085396,5.94159885902841,5.7926627809621,5.85445540909599,2811112.0249426,0.0,1.0
2003-10-08,37.18,37.71,36.73,37.35,540000,5.89089721543137,5.97487181263897,5.81959802912303,5.9178324635923,3408173.53720028,0.0,1.0
2003-10-09,37.55,38.0,37.1,37.61,628000,5.94952099084045,6.02082017714879,5.87822180453211,5.95902754901489,3963579.5951144,0.0,1.0
2003-10-10,38.5,38.54,37.13,37.8,653100,6.10004149526917,6.1063792007188,5.88297508361933,5.98913164990064,4121996.55026945,0.0,1.0
2003-10-13,38.78,38.99,38.39,38.55,409000,6.14440543341658,6.17767838702714,6.08261280528268,6.10796362708121,2581375.8828054,0.0,1.0
2003-10-14,38.83,39.0,38.75,38.87,342000,6.15232756522862,6.17926281338955,6.13965215432936,6.15866527067825,2158509.90689351,0.0,1.0
2003-10-15,38.9,39.32,38.27,38.98,478300,6.16341854976547,6.22996445698659,6.06359968893379,6.17609396066473,3018758.15341277,0.0,1.0
2003-10-16,39.6,39.67,38.65,38.79,490400,6.274328395134,6.28541937967085,6.12380789070528,6.14598985977899,3095126.48637596,0.0,1.0
2003-10-17,38.92,39.88,38.69,39.74,671500,6.16658740249029,6.31869233328141,6.13014559615491,6.29651036420771,4238126.90783331,0.0,1.0
2003-10-20,39.12,39.34,38.53,39.31,390900,6.19827592973844,6.2331333097114,6.10479477435639,6.22838003062418,2467138.95498442,0.0,1.0
2003-10-21,38.8,39.32,38.5,39.01,268700,6.14757428614139,6.22996445698659,6.10004149526917,6.18084723975195,1695881.90638095,0.0,1.0
2003-10-22,38.12,38.91,37.75,38.75,476200,6.03983329349768,6.16500297612788,5.9812095180886,6.13965215432936,3005504.14521254,0.0,1.0
2003-10-23,38.28,38.97,37.75,37.78,480100,6.0651841152962,6.17450953430232,5.9812095180886,5.98596279717582,3030118.7318701,0.0,1.0
2003-10-24,38.64,38.64,37.75,38.09,354800,6.12222346434287,6.12222346434287,5.9812095180886,6.03508001441046,2239296.24259011,0.0,1.0
2003-10-27,38.68,39.15,38.2,38.7,257600,6.1285611697925,6.20302920882566,6.05250870439694,6.13173002251732,1625825.00589406,0.0,1.0
2003-10-28,39.26,39.46,38.09,38.71,434400,6.22045789881214,6.2521464260603,6.03508001441046,6.13331444887973,2741686.26770334,0.0,1.0
2003-10-29,39.69,40.0,39.25,39.47,282800,6.28858823239567,6.3377054496303,6.21887347244974,6.2537308524227,1784873.10429674,0.0,1.0
2003-10-30,39.07,40.12,39.0,40.0,359100,6.1903537979264,6.35671856597919,6.17926281338955,6.3377054496303,2266435.40223819,0.0,1.0
2003-10-31,39.04,39.65,38.85,39.02,368100,6.18560051883918,6.28225052694604,6.15549641795343,6.18243166611436,2323238.29452486,0.0,1.0
2003-11-03,39.44,39.65,39.04,39.13,276400,6.24897757333548,6.28225052694604,6.18560051883918,6.19986035610085,1744479.93644844,0.0,1.0
2003-11-04,39.86,40.0,39.31,39.31,276500,6.3155234805566,6.3377054496303,6.22838003062418,6.22838003062418,1745111.07969607,0.0,1.0
2003-11-05,39.67,40.22,39.57,39.91,432200,6.28541937967085,6.37256282960327,6.26957511604678,6.32344561236864,2727801.11625548,0.0,1.0
2003-11-06,40.44,40.8,39.28,39.69,803300,6.40742020957624,6.46445955862291,6.22362675153696,6.28858823239567,5069973.70820923,0.0,1.0
2003-11-07,41.15,41.54,40.7,40.71,743700,6.51991448130718,6.58170710944107,6.44861529499883,6.45019972136124,4693812.33262194,0.0,1.0
2003-11-10,40.44,41.45,40.26,41.24,504400,6.40742020957624,6.5674472721794,6.3789005350529,6.53417431856884,3183486.54104411,0.0,1.0
2003-11-11,40.19,40.65,39.98,40.07,428400,6.36780955051605,6.4406931631868,6.33453659690549,6.34879643416716,2703817.67284555,0.0,1.0
2003-11-12,41.99,42.0,40.38,40.44,809300,6.65300629574941,6.65459072211182,6.39791365140179,6.40742020957624,5107842.30306701,0.0,1.0
2003-11-13,41.24,41.3,39.93,40.83,765600,6.53417431856884,6.54368087674329,6.32661446509345,6.46921283771013,4832032.70385284,0.0,1.0
2003-11-14,40.76,42.0,40.76,41.11,515000,6.45812185317328,6.65459072211182,6.45812185317328,6.51357677585754,3250387.72529286,0.0,1.0
2003-11-17,40.64,41.181,39.85,40.86,356900,6.43910873682439,6.52482620303064,6.31393905419419,6.47396611679736,2252550.25079033,0.0,1.0
2003-11-18,39.27,40.93,39.2,40.7,571000,6.22204232517455,6.48505710133421,6.2109513406377,6.44861529499883,3603827.94396548,0.0,1.0
2003-11-19,39.62,39.89,39.15,39.25,356900,6.27749724785882,6.32027675964382,6.20302920882566,6.21887347244974,2252550.25079033,0.0,1.0
2003-11-20,40.0,40.53,39.0,39.33,523700,6.3377054496303,6.42168004683791,6.17926281338955,6.231548883349,3305297.18783664,0.0,1.0
2003-11-21,40.21,40.5,39.85,40.02,481200,6.37097840324086,6.41692676775068,6.31393905419419,6.34087430235512,3037061.30759403,0.0,1.0
2003-11-24,41.31,41.46,40.31,40.31,466100,6.5452653031057,6.56903169854181,6.38682266686494,6.38682266686494,2941758.67720194,0.0,1.0
2003-11-25,41.88,41.95,41.0,41.25,607200,6.63557760576293,6.64666859029978,6.49614808587106,6.53575874493125,3832301.79960742,0.0,1.0
2003-11-26,41.88,43.0,41.03,41.75,416400,6.63557760576293,6.81303335835258,6.50090136495828,6.61498006305163,2628080.48312999,0.0,1.0
2003-11-28,42.03,42.32,41.53,41.83,165700,6.65934400119904,6.70529236570886,6.58012268307866,6.62765547395089,1045804.36132238,0.0,1.0
2003-12-01,43.15,43.3,41.94,42.21,447100,6.83679975378869,6.8605661492248,6.64508416393737,6.68786367572238,2821841.46015231,0.0,1.0
2003-12-02,42.66,43.32,42.54,42.78,533700,6.75916286203072,6.86373500194962,6.74014974568183,6.77817597837961,3368411.51259961,0.0,1.0
2003-12-03,42.23,43.41,42.2,42.7,630700,6.69103252844719,6.87799483921129,6.68627924935997,6.76550056748035,3980620.4628004,0.0,1.0
2003-12-04,42.5,42.55,41.81,42.08,411200,6.7338120402322,6.74173417204424,6.62448662122608,6.66726613301108,2595261.03425325,0.0,1.0
2003-12-05,41.8,42.24,40.69,40.9,783000,6.62290219486367,6.6926169548096,6.44703086863643,6.48030382224699,4941851.6289404,0.0,1.0
2003-12-08,42.6,42.68,41.54,41.7,437900,6.74965630385627,6.76233171475553,6.58170710944107,6.60705793123959,2763776.28137038,0.0,1.0
2003-12-09,42.07,43.81,41.88,42.38,554500,6.66568170664867,6.94137189370759,6.63557760576293,6.71479892388331,3499689.30810658,0.0,1.0
2003-12-10,41.85,42.15,41.231,41.85,701200,6.63082432667571,6.67835711754793,6.53274833484268,6.63082432667571,4425576.45237932,0.0,1.0
2003-12-11,43.0,43.09,41.84,41.99,421700,6.81303335835258,6.82729319561425,6.6292399003133,6.65300629574941,2661531.07525436,0.0,1.0
2003-12-12,42.76,43.7,42.25,43.14,378900,6.77500712565479,6.92394320372111,6.69420138117201,6.83521532742628,2391401.76526886,0.0,1.0
2003-12-15,42.09,43.76,41.9,43.55,434000,6.66885055937349,6.93344976189555,6.63874645848774,6.90017680828499,2739161.69471282,0.0,1.0
2003-12-16,41.65,42.52,41.34,42.06,436900,6.59913579942755,6.73698089295701,6.55001858219292,6.66409728028627,2757464.84889408,0.0,1.0
2003-12-17,41.3,41.76,41.2,41.76,580000,6.54368087674329,6.61656448941404,6.52783661311921,6.61656448941404,3660630.83625215,0.0,1.0
2003-12-18,41.7,41.87,41.11,41.41,715600,6.60705793123959,6.63399317940052,6.51357677585754,6.56110956672977,4516461.080038,0.0,1.0
2003-12-19,41.92,42.12,41.21,42.02,946500,6.64191531121256,6.67360383846071,6.52942103948162,6.65775957483663,5973770.83881493,0.0,1.0
2003-12-22,42.88,42.94,41.45,41.85,629500,6.79402024200369,6.80352680017813,6.5674472721794,6.63082432667571,3973046.74382884,0.0,1.0
2003-12-23,43.53,44.04,42.47,42.73,655700,6.89700795556018,6.97781370004296,6.72905876114497,6.77025384656757,4138406.27470782,0.0,1.0
2003-12-24,43.0,43.581,42.87,43.1,302300,6.81303335835258,6.90508853000846,6.79243581564128,6.82887762197665,1907946.03758453,0.0,1.0
2003-12-26,43.16,43.69,42.99,43.13,220900,6.8383841801511,6.9223587773587,6.81144893199017,6.83363090106388,1394195.43401397,0.0,1.0
2003-12-29,43.95,44.2,43.0,43.25,560200,6.9635538627813,7.00316452184149,6.81303335835258,6.85264401741277,3535664.47322147,0.0,1.0
2003-12-30,44.77,44.95,43.67,43.97,769100,7.09347682449872,7.12199649902206,6.91918992463388,6.96672271550611,4854122.71751988,0.0,1.0
2003-12-31,44.16,44.98,44.0,44.96,590100,6.99682681639185,7.12674977810928,6.97147599459333,7.12358092538446,3724376.30426275,0.0,1.0
2004-01-02,43.18,44.53,43.17,44.47,516400,6.84155303287591,7.05545059180094,6.83996860651351,7.04594403362649,3259223.73075968,0.0,1.0
2004-01-05,44.28,44.3,43.244,43.5,406300,7.01583993274075,7.01900878546556,6.85169336159532,6.89225467647296,2564335.01511939,0.0,1.0
2004-01-06,44.0,44.09,43.23,43.81,361600,6.99524239002945,7.00955084037269,6.87282564820393,6.96503566152705,2274460.14203562,0.15,1.0
2004-01-07,43.35,43.9,43.09,43.9,638000,6.89190358199492,6.97934411187029,6.85056805878111,6.97934411187029,4013013.19308277,0.0,1.0
2004-01-08,43.26,43.51,42.9,43.5,589700,6.87759513165168,6.91734082704957,6.82036133027871,6.91575099923366,3709206.70840268,0.0,1.0
2004-01-09,42.77,43.43,42.63,42.8,426500,6.79969356867181,6.90462220452225,6.77743597924899,6.80446305211955,2682680.44960784,0.0,1.0
2004-01-12,43.0,43.2,42.6,42.77,454100,6.83625960843787,6.86805616475619,6.77266649580124,6.79969356867181,2856284.15513932,0.0,1.0
2004-01-13,42.73,43.41,42.19,42.98,533500,6.79333425740814,6.90144254889042,6.70748355534869,6.83307995280604,3355709.30800887,0.0,1.0
2004-01-14,43.4,43.58,42.85,43.05,286900,6.8998527210745,6.92846962176099,6.81241219119913,6.84420874751745,1804597.93902108,0.0,1.0
2004-01-15,43.25,43.56,42.61,43.4,357600,6.87600530383576,6.92528996612915,6.77425632361715,6.8998527210745,2249300.18471222,0.0,1.0
2004-01-16,43.29,43.33,42.43,43.1,535400,6.88236461509943,6.88872392636309,6.74563942293067,6.85215788659703,3367660.28773748,0.0,1.0
2004-01-20,43.28,43.33,42.63,42.96,427000,6.88077478728351,6.88872392636309,6.77743597924899,6.82990029717421,2685825.44427326,0.0,1.0
2004-01-21,43.18,43.48,42.72,43.1,328500,6.86487650912435,6.91257134360183,6.79174442959223,6.85215788659703,2066261.49518447,0.0,1.0
2004-01-22,43.09,43.505,42.91,43.27,417200,6.85056805878111,6.91654591314162,6.82195115809463,6.8791849594676,2624183.54883093,0.0,1.0
2004-01-23,42.83,43.44,42.62,43.22,441900,6.8092325355673,6.90621203233816,6.77584615143307,6.87123582038802,2779546.28530294,0.0,1.0
2004-01-26,43.84,43.89,42.55,42.61,487700,6.9698051449748,6.97775428405437,6.76471735672166,6.77425632361715,3067627.7966559,0.0,1.0
2004-01-27,45.13,47.08,43.61,43.84,1532000,7.17489293322793,7.48490935733151,6.93323910520873,6.9698051449748,9636263.65486332,0.0,1.0
2004-01-28,43.5,46.0,43.43,45.4,724300,6.91575099923366,7.31320795321261,6.90462220452225,7.21781828425766,4555839.27233518,0.0,1.0
2004-01-29,43.7,43.88,43.12,43.4,496400,6.94754755555198,6.97616445623846,6.85533754222886,6.8998527210745,3122350.7038343,0.0,1.0
2004-01-30,43.65,44.1,43.5,43.84,527600,6.9395984164724,7.01114066818861,6.91575099923366,6.9698051449748,3318598.37095684,0.0,1.0
2004-02-02,43.48,44.36,42.93,43.73,421300,6.91257134360183,7.05247619140242,6.82513081372646,6.95231703899972,2649972.50508741,0.0,1.0
2004-02-03,42.67,43.54,42.66,43.26,355200,6.78379529051265,6.92211031049732,6.78220546269673,6.87759513165168,2234204.21031818,0.0,1.0
2004-02-04,42.37,42.82,41.95,42.42,465400,6.73610045603518,6.80764270775139,6.66932768776671,6.74404959511476,2927361.03457793,0.0,1.0
2004-02-05,43.05,43.24,41.95,42.39,385900,6.84420874751745,6.87441547601985,6.66932768776671,6.73928011166701,2427306.8827753,0.0,1.0
2004-02-06,44.59,44.63,42.81,42.91,600900,7.08904223116848,7.09540154243214,6.80605287993547,6.82195115809463,3779654.5889082,0.0,1.0
2004-02-09,44.42,45.0,44.32,44.54,425100,7.06201515829791,7.15422517162103,7.04611688013875,7.0810930920889,2673874.46454465,0.0,1.0
2004-02-10,44.33,44.845,44.16,44.41,361500,7.04770670795467,7.12958284047433,7.0206796350841,7.060425330482,2273831.14310254,0.0,1.0
2004-02-11,44.63,44.9,43.73,44.49,426700,7.09540154243214,7.13832689346187,6.95231703899972,7.07314395300932,2683938.44747401,0.0,1.0
2004-02-12,44.31,44.65,43.85,44.31,346000,7.04452705232284,7.09858119806397,6.97139497279071,7.04452705232284,2176336.30847435,0.0,1.0
2004-02-13,43.51,44.54,43.261,44.24,319300,6.91734082704957,7.0810930920889,6.87775411443327,7.03339825761143,2008393.59334064,0.0,1.0
2004-02-17,44.1,44.45,43.47,43.47,285800,7.01114066818861,7.06678464174566,6.91098151578591,6.91098151578591,1797678.95075714,0.0,1.0
2004-02-18,43.43,43.85,43.277,43.62,489100,6.90462220452225,6.97139497279071,6.88029783893874,6.93482893302465,3076433.78171909,0.0,1.0
2004-02-19,43.09,44.0,43.09,43.6,354200,6.85056805878111,6.99524239002945,6.85056805878111,6.93164927739282,2227914.22098733,0.0,1.0
2004-02-20,43.29,43.56,42.56,43.18,462000,6.88236461509943,6.92528996612915,6.76630718453758,6.86487650912435,2905975.07085304,0.0,1.0
2004-02-23,42.6,43.345,42.39,43.15,499500,6.77266649580124,6.89110866808696,6.73928011166701,6.86010702567661,3141849.67075994,0.0,1.0
2004-02-24,42.4,43.232,42.3,42.97,488600,6.74086993948292,6.87314361376712,6.72497166132376,6.83149012499012,3073288.78705367,0.0,1.0
2004-02-25,41.94,42.7,41.763,42.34,528900,6.6677378599508,6.7885647739604,6.63959790760909,6.73133097258743,3326775.35708695,0.0,1.0
2004-02-26,41.32,42.05,40.903,41.9,972700,6.56916853536402,6.68522596592587,6.50287271544033,6.66137854868713,6118272.6221185,0.0,1.0
2004-02-27,40.78,41.66,40.74,41.16,679300,6.48331783330457,6.62322268110515,6.4769585220409,6.54373129030937,4272789.7524469,0.0,1.0
2004-03-01,40.8,41.04,40.2,40.92,895800,6.4864974889364,6.52465335651838,6.39110781998145,6.50557542272739,5634572.44257608,0.0,1.0
2004-03-02,40.78,41.1,40.54,40.73,483900,6.48331783330457,6.53419232341387,6.44516196572259,6.47536869422499,3043725.83719867,0.0,1.0
2004-03-03,40.19,40.71,40.17,40.64,488300,6.38951799216553,6.47218903859316,6.3863383365337,6.46106024388175,3071401.79025441,0.0,1.0
2004-03-04,40.07,40.5,39.68,40.18,438100,6.37044005837455,6.43880265445892,6.30843677355383,6.38792816434962,2755644.3258457,0.0,1.0
2004-03-05,40.92,41.067,39.6,39.92,612400,6.50557542272739,6.52894589162135,6.2957181510265,6.34659264113581,3851989.46621299,0.0,1.0
2004-03-08,40.09,41.13,40.0,41.07,590600,6.37361971400638,6.53896180686162,6.35931126366313,6.52942283996612,3714867.69880044,0.0,1.0
2004-03-09,40.07,40.47,39.92,39.94,408600,6.37044005837455,6.43403317101118,6.34659264113581,6.34977229676764,2570089.64058561,0.0,1.0
2004-03-10,39.61,40.4,39.45,40.07,526600,6.29730797884242,6.42290437629977,6.27187073378777,6.37044005837455,3312308.38162599,0.0,1.0
2004-03-11,40.07,40.48,39.36,39.36,822300,6.37044005837455,6.43562299882709,6.25756228344452,6.25756228344452,5172258.22675855,0.0,1.0
2004-03-12,40.98,41.04,40.06,40.23,538700,6.51511438962288,6.52465335651838,6.36885023055863,6.3958773034292,3388417.25252929,0.0,1.0
2004-03-15,40.36,40.93,40.3,40.67,691300,6.4165450650361,6.5071652505433,6.40700609814061,6.46582972732949,4348269.62441711,0.0,1.0
2004-03-16,40.77,41.15,40.56,40.67,382800,6.48172800548865,6.54214146249345,6.44834162135442,6.46582972732949,2407807.91584966,0.0,1.0
2004-03-17,41.35,41.5,40.48,41.04,388400,6.57393801881177,6.5977854360505,6.43562299882709,6.52465335651838,2443031.85610242,0.0,1.0
2004-03-18,40.9,41.44,40.9,41.04,414500,6.50239576709556,6.58824646915501,6.50239576709556,6.52465335651838,2607200.57763763,0.0,1.0
2004-03-19,40.74,41.33,40.61,41.18,350300,6.4769585220409,6.57075836317993,6.456290760434,6.5469109459412,2203383.26259701,0.0,1.0
2004-03-22,40.31,40.84,40.26,40.69,469400,6.40859592595652,6.49285680020006,6.40064678687694,6.46900938296132,2952520.99190134,0.0,1.0
2004-03-23,39.94,40.64,39.92,40.57,471100,6.34977229676764,6.46106024388175,6.34659264113581,6.44993144917034,2963213.97376378,0.0,1.0
2004-03-24,39.93,40.27,39.6,39.95,670600,6.34818246895172,6.40223661469286,6.2957181510265,6.35136212458356,4218066.8452685,0.0,1.0
2004-03-25,41.67,41.8,39.94,40.12,800800,6.62481250892107,6.64548027052798,6.34977229676764,6.37838919745412,5037023.45614527,0.0,1.0
2004-03-26,42.2,42.67,41.62,41.76,592100,6.70907338316461,6.78379529051265,6.61686336984149,6.63912095926431,3724302.68279672,0.0,1.0
2004-03-29,42.79,43.01,41.93,41.93,415600,6.80287322430364,6.83784943625379,6.66614803213488,6.66614803213488,2614119.56590156,0.0,1.0
2004-03-30,42.92,42.92,42.28,42.63,251200,6.82354098591054,6.82354098591054,6.72179200569193,6.77743597924899,1580045.3199097,0.0,1.0
2004-03-31,43.37,43.68,42.35,43.02,608100,6.89508323762675,6.94436789992014,6.73292080040334,6.8394392640697,3824942.51209033,0.0,1.0
2004-04-01,43.91,43.91,43.22,43.26,339500,7.00478135692494,7.00478135692494,6.89470850025725,6.9010895354264,2128181.34362787,0.15,1.0
2004-04-02,44.92,44.93,44.09,44.2,423300,7.16590249494576,7.16749775373805,7.03349601518608,7.05104386190122,2653487.96099464,0.0,1.0
2004-04-05,45.56,45.67,44.63,44.9,335800,7.26799905765203,7.28554690436716,7.11963998996949,7.16271197736119,2104987.61469879,0.0,1.0
2004-04-06,46.46,46.91,45.51,45.7,709400,7.41157234895771,7.48335899461055,7.2600227636906,7.29033268074402,4446927.37899738,0.0,1.0
2004-04-07,45.84,46.76,45.75,46.41,527500,7.31266630383602,7.45943011272627,7.29830897470545,7.40359605499628,3306673.51624065,0.0,1.0
2004-04-08,45.51,46.18,45.34,46.11,300600,7.2600227636906,7.36690510277372,7.23290336422175,7.35573829122772,1884333.76110321,0.0,1.0
2004-04-12,45.53,45.85,45.27,45.62,259400,7.26321328127517,7.3142615626283,7.22173655267575,7.27757061040574,1626068.45519019,0.0,1.0
2004-04-13,45.25,45.85,44.85,45.77,345000,7.21854603509118,7.3142615626283,7.15473568339977,7.30149949229002,2162658.50825218,0.0,1.0
2004-04-14,45.95,46.2,45.05,45.12,421100,7.33021415055115,7.37009562035829,7.18664085924547,7.19780767079147,2639697.09514491,0.0,1.0
2004-04-15,45.53,46.37,45.31,46.09,485500,7.26321328127517,7.39721501982714,7.22811758784489,7.35254777364315,3043393.35001865,0.0,1.0
2004-04-16,45.5,45.93,45.13,45.25,285200,7.25842750489831,7.32702363296658,7.19940292958376,7.21854603509118,1787797.70015514,0.0,1.0
2004-04-19,46.19,46.37,45.14,45.5,345500,7.368500361566,7.39721501982714,7.20099818837604,7.25842750489831,2165792.7959453,0.0,1.0
2004-04-20,42.4,46.65,42.2,46.05,3439300,6.76389727928986,7.44188226601113,6.73199210344415,7.34616673847401,21559511.3258891,0.0,1.0
2004-04-21,42.49,42.93,41.08,42.82,1511000,6.77825460842042,6.84844599528098,6.55332311870819,6.83089814856584,9471817.40860594,0.0,1.0
2004-04-22,42.05,42.32,41.13,42.21,1106300,6.70806322155987,6.75113520895157,6.56129941266962,6.73358736223644,6934924.94979533,0.0,1.0
2004-04-23,42.08,42.25,41.3,41.71,741300,6.71284899793673,6.73996839740558,6.58841881213847,6.65382442262217,4646894.93381838,0.0,1.0
2004-04-26,41.59,42.21,41.45,42.09,307800,6.63468131711474,6.73358736223644,6.61234769402275,6.71444425672901,1929467.50388412,0.0,1.0
2004-04-27,41.85,42.2,41.51,41.9,500100,6.67615804571416,6.73199210344415,6.62191924677646,6.68413433967559,3134914.55065773,0.0,1.0
2004-04-28,40.6,41.65,40.48,41.61,705000,6.4767506966785,6.64425286986846,6.45760759117107,6.63787183469931,4419345.64729794,0.0,1.0
2004-04-29,39.72,40.8,39.5,40.49,663400,6.33636792295738,6.5086558725242,6.30127222952711,6.45920284996336,4158572.91123043,0.0,1.0
2004-04-30,39.37,40.2,39.32,39.8,476200,6.2805338652274,6.41294034498708,6.27255757126597,6.34912999329567,2985095.59892663,0.0,1.0
2004-05-03,39.75,40.33,39.16,39.32,1284600,6.34115369933424,6.43367870928679,6.24703343058941,6.27255757126597,8052611.94116161,0.0,1.0
2004-05-04,39.65,40.1,39.45,39.765,682000,6.32520111141139,6.39698775706423,6.29329593556568,6.34354658752267,4275168.41341446,0.0,1.0
2004-05-05,39.11,40.05,39.04,39.87,699100,6.23905713662798,6.3890114631028,6.22789032508198,6.36029680484166,4382361.05251913,0.0,1.0
2004-05-06,38.14,39.06,38.0,39.03,765000,6.0843170337763,6.23108084266655,6.06198341068431,6.2262950662897,4795460.17047223,0.0,1.0
2004-05-07,36.93,38.47,36.9272,38.01,1398000,5.89129071990977,6.13696057392172,5.89084404744793,6.06357866947659,8763468.38996103,0.0,1.0
2004-05-10,36.95,37.104,36.67,36.89,1044700,5.89448123749434,5.91904822289554,5.84981399131035,5.88490968474063,6548780.70600307,0.0,1.0
2004-05-11,36.9,37.25,36.57,36.61,726400,5.88650494353292,5.9423390012629,5.8338614033875,5.84024243855664,4553493.16056343,0.0,1.0
2004-05-12,36.48,36.85,35.26,36.61,995200,5.81950407425693,5.87852864957149,5.62488250159812,5.84024243855664,6238486.22438427,0.0,1.0
2004-05-13,36.07,36.65,35.93,36.49,441600,5.75409846377323,5.84662347372578,5.73176484068124,5.82109933304922,2768202.8905628,0.0,1.0
2004-05-14,35.97,36.64,35.44,36.35,358500,5.73814587585038,5.8450282149335,5.65359715985926,5.79876570995722,2247284.2759664,0.0,1.0
2004-05-17,34.98,35.69,34.95,35.65,597000,5.58021525541413,5.69347862966639,5.57542947903728,5.68709759449725,3742339.50558421,0.0,1.0
2004-05-18,35.45,35.55,34.83,35.0,717700,5.65519241865154,5.6711450065744,5.55628637352985,5.5834057729987,4498956.55470317,0.0,1.0
2004-05-19,34.65,35.712,34.64,35.5,985100,5.52757171526872,5.69698819900942,5.52597645647643,5.66316871261297,6175173.61298326,0.0,1.0
2004-05-20,34.74,35.0,34.334,35.0,634900,5.54192904439928,5.5834057729987,5.4771615374325,5.5834057729987,3979918.51272264,0.0,1.0
2004-05-21,35.4,35.7,34.86,34.97,1153000,5.64721612469012,5.69507388845868,5.56107214990671,5.57861999662185,7227667.42033265,0.0,1.0
2004-05-24,36.15,36.44,35.65,35.68,726800,5.76686053411152,5.81312303908779,5.68709759449725,5.69188337087411,4556000.59071793,0.0,1.0
2004-05-25,37.56,37.68,36.02,36.2,806200,5.99179202382375,6.01093512933117,5.74612216981181,5.77483682807294,5053725.47638525,0.0,1.0
2004-05-26,38.87,38.94,38.04,38.9,1278200,6.20077092561313,6.21193773715913,6.06836444585345,6.20555670198999,8012493.05868968,0.0,1.0
2004-05-27,38.31,39.34,38.03,39.0,818400,6.11143643324515,6.27574808885054,6.06676918706116,6.22150928991284,5130202.09609735,0.0,1.0
2004-05-28,38.05,38.68,37.86,38.54,412500,6.06995970464573,6.17046100855971,6.03964978759231,6.14812738546771,2585787.34682326,0.0,1.0
2004-06-01,38.32,38.45,37.72,37.75,648400,6.11303169203744,6.13377005633715,6.01731616450032,6.02210194087717,4064544.28043685,0.0,1.0
2004-06-02,38.16,38.84,38.1,38.46,618000,6.08750755136087,6.19598514923628,6.07793599860716,6.13536531512943,3873979.58869521,0.0,1.0
2004-06-03,37.24,38.15,37.23,37.94,1029500,5.94074374247062,6.08591229256858,5.93914848367833,6.05241185793059,6453498.36013224,0.0,1.0
2004-06-04,37.6,38.29,37.25,37.46,483200,5.99817305899289,6.10824591566058,5.9423390012629,5.9758394359009,3028975.6266303,0.0,1.0
2004-06-07,38.57,38.57,37.68,37.68,300500,6.15291316184457,6.15291316184457,6.01093512933117,6.01093512933117,1883706.90356458,0.0,1.0
2004-06-08,38.7,38.81,38.21,38.54,1008700,6.17365152614428,6.19119937285942,6.0954838453223,6.14812738546771,6323111.99209848,0.0,1.0
2004-06-09,37.88,38.82,37.5,38.82,533800,6.04284030517688,6.1927946316517,5.98222047107004,6.1927946316517,3346165.54117396,0.0,1.0
2004-06-10,38.31,38.65,37.95,38.0,430100,6.11143643324515,6.16567523218285,6.05400711672288,6.06198341068431,2696114.27362106,0.0,1.0
2004-06-14,37.05,38.37,37.03,38.25,687900,5.9104338254172,6.12100798599886,5.90724330783263,6.10186488049144,4312153.00819326,0.0,1.0
2004-06-15,37.74,38.2,37.33,37.34,658000,6.02050668208489,6.09388858653001,5.95510107160119,5.95669633039347,4124722.60414474,0.0,1.0
2004-06-16,38.0,38.2,37.75,37.89,323100,6.06198341068431,6.09388858653001,6.02210194087717,6.04443556396917,2025376.70729356,0.0,1.0
2004-06-17,38.2,38.34,37.75,37.81,396500,6.09388858653001,6.11622220962201,6.02210194087717,6.03167349363088,2485490.14064345,0.0,1.0
2004-06-18,38.63,38.95,37.82,38.05,521000,6.16248471459828,6.21353299595141,6.03326875242317,6.06995970464573,3265927.77623011,0.0,1.0
2004-06-21,38.755,39.01,38.31,38.46,562300,6.18242544950185,6.22310454870513,6.11143643324515,6.13536531512943,3524819.93968175,0.0,1.0
2004-06-22,39.34,39.41,38.56,38.91,474300,6.27574808885054,6.28691490039654,6.15131790305229,6.20715196078227,2973185.30569278,0.0,1.0
2004-06-23,40.05,40.13,39.29,39.34,593300,6.3890114631028,6.40177353344108,6.26777179488911,6.27574808885054,3719145.77665513,0.0,1.0
2004-06-24,39.83,40.37,39.71,40.13,416500,6.35391576967252,6.44005974445593,6.3347726641651,6.40177353344108,2610861.64836822,0.0,1.0
2004-06-25,39.72,40.15,39.66,39.96,906500,6.33636792295738,6.40496405102565,6.32679637020367,6.37465413397223,5682463.58762494,0.0,1.0
2004-06-28,40.08,40.54,39.78,40.03,1076800,6.39379723947966,6.46717914392478,6.3459394757111,6.38582094551823,6750001.9759013,0.0,1.0
2004-06-29,39.95,40.15,39.6,39.87,811700,6.37305887517995,6.40496405102565,6.31722481744996,6.36029680484166,5088202.64100955,0.0,1.0
2004-06-30,39.68,39.91,39.02,39.68,1257900,6.32998688778824,6.36667784001081,6.22469980749741,6.32998688778824,7885240.97834905,0.0,1.0
2004-07-01,38.37,39.8,38.01,39.5,2269300,6.12100798599886,6.34912999329567,6.06357866947659,6.30127222952711,14225278.1239904,0.0,1.0
2004-07-02,38.26,38.87,37.96,38.85,519900,6.10346013928372,6.20077092561313,6.05560237551516,6.19758040802856,3259032.34330525,0.0,1.0
2004-07-06,37.71,38.47,37.71,37.89,645500,6.03964978759231,6.16137171383389,6.03964978759231,6.06847866486005,4030333.85313286,0.15,1.0
2004-07-07,37.67,38.09,37.61,37.88,409800,6.0332433704217,6.1005107507131,6.02363374466579,6.0668770605674,2558684.45083478,0.0,1.0
2004-07-08,36.855,37.77,36.56,37.59,1075100,5.90271262057053,6.04925941334823,5.85546529393728,6.02043053608048,6712644.34624809,0.0,1.0
2004-07-09,37.17,37.2,36.86,36.87,714400,5.95316315578908,5.95796796866704,5.90351342271685,5.90511502700951,4460527.50531079,0.0,1.0
2004-07-12,36.6,37.33,36.39,37.1,1481000,5.86187171110789,5.97878882447152,5.82823802096219,5.94195192574051,9246978.21299732,0.0,1.0
2004-07-13,36.8,37.0,36.61,36.65,857100,5.89390379696094,5.92593588281399,5.86347331540054,5.86987973257115,5351509.13326131,0.0,1.0
2004-07-14,35.56,36.5,35.25,36.5,2104100,5.69530486467204,5.84585566818137,5.64565513159981,5.84585566818137,13137452.301126,0.0,1.0
2004-07-15,35.66,35.9,35.35,35.8,699400,5.71132090759856,5.74975941062222,5.66167117452634,5.7337433676957,4366871.41267409,0.0,1.0
2004-07-16,35.22,35.67,35.0,35.66,719800,5.64085031872185,5.71292251189121,5.6056150242835,5.71132090759856,4494243.69866001,0.0,1.0
2004-07-19,35.27,35.9,35.0,35.41,733600,5.64885834018512,5.74975941062222,5.6056150242835,5.67128080028225,4580407.30388578,0.0,1.0
2004-07-20,34.66,35.79,32.73,35.07,4352500,5.55116047833332,5.73214176340304,5.2420508498514,5.61682625433207,27175876.2134172,0.0,1.0
2004-07-21,34.63,35.95,34.63,34.72,964000,5.54635566545536,5.75776743208548,5.54635566545536,5.56077010408923,6018964.88678556,0.0,1.0
2004-07-22,34.4,34.87,33.85,34.8,1020900,5.50951876672436,5.58479416847902,5.42143053062847,5.57358293843045,6374233.66485413,0.0,1.0
2004-07-23,34.26,34.48,33.94,34.33,788200,5.48709630662722,5.52233160106557,5.43584496926234,5.49830753667579,4921315.48108338,0.0,1.0
2004-07-26,34.21,34.7,33.96,34.31,646800,5.47908828516396,5.55756689550393,5.43904817784765,5.49510432809048,4038450.71449471,0.0,1.0
2004-07-27,34.67,34.88,34.24,34.24,627400,5.55276208262597,5.58639577277167,5.48389309804192,5.48389309804192,3917322.16801791,0.0,1.0
2004-07-28,35.21,35.43,34.32,34.66,884000,5.6392487144292,5.67448400886756,5.49670593238314,5.55116047833332,5519465.72605647,0.0,1.0
2004-07-29,35.85,36.03,34.93,35.25,990200,5.74175138915896,5.7705802664267,5.59440379423493,5.64565513159981,6182550.86192434,0.0,1.0
2004-07-30,35.8,37.16,35.38,37.01,903300,5.7337433676957,5.95156155149643,5.66647598740429,5.92753748710664,5639969.89858236,0.0,1.0
2004-08-02,36.09,36.32,35.33,35.95,1008400,5.78018989218262,5.81702679091362,5.65846796594103,5.75776743208548,6296186.92099021,0.0,1.0
2004-08-03,35.47,36.35,35.47,36.04,503600,5.68089042603817,5.82183160379158,5.68089042603817,5.77218187071935,3144347.21678963,0.0,1.0
2004-08-04,35.52,35.74,35.15,35.46,585900,5.68889844750143,5.72413374193978,5.62963908867329,5.67928882174551,3658206.97838969,0.0,1.0
2004-08-05,34.88,35.72,34.75,35.62,704300,5.58639577277167,5.72093053335448,5.56557491696719,5.70491449042795,4397465.73626875,0.0,1.0
2004-08-06,34.18,35.13,34.11,34.78,714400,5.474283472286,5.62643588008798,5.46307224223744,5.57037972984515,4460527.5053108,0.0,1.0
2004-08-09,34.23,34.64,34.0,34.08,467400,5.48229149374926,5.54795726974801,5.44545459501826,5.45826742935948,2918323.84655972,0.0,1.0
2004-08-10,35.46,35.73,34.25,34.25,681500,5.67928882174551,5.72253213764713,5.48549470233457,5.48549470233457,4255108.47546096,0.0,1.0
2004-08-11,34.77,35.0,32.83,33.78,2101600,5.5687781255525,5.6056150242835,5.25806689277792,5.41021930057991,13121842.9523532,0.0,1.0
2004-08-12,34.49,35.61,34.17,35.55,679200,5.52393320535823,5.7033128861353,5.47268186799335,5.69370326037938,4240747.87458999,0.0,1.0
2004-08-13,34.65,34.88,34.43,34.55,470200,5.54955887404067,5.58639577277167,5.51432357960231,5.53354283111414,2935806.31718524,0.0,1.0
2004-08-16,35.51,35.67,34.75,34.89,389400,5.68729684320878,5.71292251189121,5.56557491696719,5.58799737706433,2431312.16484886,0.0,1.0
2004-08-17,35.84,36.0,35.52,35.52,730700,5.74014978486631,5.76577545354874,5.68889844750143,5.68889844750143,4562300.45930934,0.0,1.0
2004-08-18,33.46,33.65,32.0,32.79,5741600,5.35896796321503,5.38939844477542,5.12513373648777,5.25166047560731,35849054.7655269,0.0,1.0
2004-08-19,32.97,33.56,32.1,33.56,1619800,5.28048935287506,5.37498400614155,5.1411497794143,5.37498400614155,10113609.2568623,0.0,1.0
2004-08-20,33.73,33.93,32.25,32.25,936800,5.40221127911664,5.43424336496969,5.16517384380408,5.16517384380408,5849135.17213767,0.0,1.0
2004-08-23,33.8,34.17,33.56,33.73,571800,5.41342250916521,5.47268186799335,5.37498400614155,5.40221127911664,3570170.25131119,0.0,1.0
2004-08-24,34.02,34.33,33.66,34.0,522100,5.44865780360356,5.49830753667579,5.39100004906808,5.44545459501826,3259856.39770824,0.0,1.0
2004-08-25,34.71,34.85,33.85,34.09,643600,5.55916849979658,5.58159095989372,5.42143053062847,5.45986903365213,4018470.74806555,0.0,1.0
2004-08-26,35.05,35.24,34.61,34.62,560100,5.61362304574676,5.64405352730716,5.54315245687006,5.54475406116271,3497118.49905456,0.0,1.0
2004-08-27,34.89,35.1,34.82,35.1,793300,5.58799737706433,5.62163106721003,5.57678614701576,5.62163106721003,4953158.55257986,0.0,1.0
2004-08-30,34.55,34.99,34.35,34.99,274700,5.53354283111414,5.60401341999085,5.50151074526109,5.60401341999085,1715155.24315352,0.0,1.0
2004-08-31,34.34,35.05,33.61,34.7,680200,5.49990914096844,5.61362304574676,5.38299202760481,5.55756689550393,4246991.61409911,0.0,1.0
2004-09-01,34.52,34.64,33.77,34.34,673000,5.52873801823619,5.54795726974801,5.40861769628725,5.49990914096844,4202036.68963349,0.0,1.0
2004-09-02,34.53,34.56,34.04,34.42,524000,5.53033962252884,5.53514443540679,5.45186101218887,5.51272197530966,3271719.50277555,0.0,1.0
2004-09-03,33.93,34.73,33.78,34.55,975800,5.43424336496969,5.56237170838189,5.41021930057991,5.53354283111414,6092641.01299311,0.0,1.0
2004-09-07,34.62,34.67,33.76,33.85,728400,5.54475406116271,5.55276208262597,5.4070160919946,5.42143053062847,4547939.85843839,0.0,1.0
2004-09-08,34.66,34.95,34.47,34.75,495400,5.55116047833332,5.59760700282024,5.52072999677292,5.56557491696719,3093148.5528149,0.0,1.0
2004-09-09,34.02,34.72,33.75,34.7,978200,5.44865780360356,5.56077010408923,5.40541448770195,5.55756689550393,6107625.98781498,0.0,1.0
2004-09-10,34.06,34.16,33.14,33.99,770100,5.45506422077417,5.4710802637007,5.30771662585015,5.44385299072561,4808303.79596843,0.0,1.0
2004-09-13,35.02,35.02,33.8,34.0,614800,5.60881823286881,5.60881823286881,5.41342250916521,5.44545459501826,3838651.05020307,0.0,1.0
2004-09-14,34.99,35.39,34.85,35.06,484400,5.60401341999085,5.66807759169695,5.58159095989372,5.61522465003942,3024467.41821465,0.0,1.0
2004-09-15,34.7,34.84,34.49,34.68,545700,5.55756689550393,5.57998935560106,5.52393320535823,5.55436368691862,3407208.65012332,0.0,1.0
2004-09-16,35.28,35.74,34.72,35.11,953300,5.65045994447777,5.72413374193978,5.56077010408923,5.62323267150268,5952156.87403805,0.0,1.0
2004-09-17,35.66,35.97,35.31,35.51,425300,5.71132090759856,5.76097064067079,5.65526475735573,5.68729684320878,2655462.41322604,0.0,1.0
2004-09-20,34.54,35.62,34.5,35.55,721000,5.53194122682149,5.70491449042795,5.52553480965088,5.69370326037938,4501736.18607094,0.0,1.0
2004-09-21,35.26,35.34,34.66,34.75,322800,5.64725673589246,5.66006957023369,5.55116047833332,5.56557491696719,2015479.11354189,0.0,1.0
2004-09-22,34.51,35.15,34.5,35.15,438100,5.52713641394353,5.62963908867329,5.52553480965088,5.62963908867329,2735382.27894269,0.0,1.0
2004-09-23,34.38,34.84,34.25,34.65,781400,5.50631555813905,5.57998935560106,5.48549470233457,5.54955887404067,4878858.05242141,0.0,1.0
2004-09-24,35.01,35.02,34.28,34.39,655100,5.60721662857615,5.60881823286881,5.49029951521253,5.5079171624317,4090273.75242036,0.0,1.0
2004-09-27,34.3,35.06,34.06,34.96,743800,5.49350272379783,5.61522465003942,5.45506422077417,5.59920860711289,4644093.44687874,0.0,1.0
2004-09-28,34.33,34.56,33.69,34.51,891800,5.49830753667579,5.53514443540679,5.39580486194603,5.52713641394353,5568166.89422756,0.0,1.0
2004-09-29,34.74,35.11,34.05,34.34,665300,5.56397331267454,5.62323267150268,5.45346261648152,5.49990914096844,4153959.89541331,0.0,1.0
2004-09-30,35.13,35.18,34.61,34.76,807600,5.62643588008798,5.63444390155125,5.54315245687006,5.56717652125984,5042444.02756019,0.0,1.0
2004-10-01,35.88,36.42,35.27,35.65,1005500,5.74655620203692,5.83304283384015,5.64885834018512,5.70971930330591,6278080.07641378,0.0,1.0
2004-10-04,35.66,36.44,35.48,35.76,531900,5.71132090759856,5.83624604242545,5.68249203033082,5.72733695052509,3321045.04489755,0.0,1.0
2004-10-05,35.09,35.68,34.59,35.38,606100,5.64725673589247,5.74220918599724,5.56678855783757,5.6939282791643,3766085.02050667,0.17,1.0
2004-10-06,35.19,35.25,34.65,35.1,583600,5.66335037150344,5.67300655287003,5.57644473920416,5.64886609945356,3626278.20156359,0.0,1.0
2004-10-07,34.29,35.17,34.28,35.17,545500,5.51850765100463,5.66013164438125,5.51689828744354,5.66013164438125,3389538.65481998,0.0,1.0
2004-10-08,34.36,34.54,34.21,34.34,554600,5.52977319593232,5.55874174003208,5.50563274251585,5.52655446881012,3446082.74603696,0.0,1.0
2004-10-11,34.29,34.86,34.23,34.51,659900,5.51850765100463,5.61024137398721,5.50885146963805,5.55391364934879,4100378.65869057,0.0,1.0
2004-10-12,34.16,34.31,33.95,34.3,767500,5.49758592471036,5.52172637812683,5.46378928992731,5.52011701456573,4768965.93505836,0.0,1.0
2004-10-13,33.91,34.97,33.67,34.48,855800,5.45735183568291,5.62794437315929,5.41872711021657,5.54908555866549,5317630.02895498,0.0,1.0
2004-10-14,33.4,33.74,32.97,33.73,731100,5.37527429406692,5.42999265514425,5.30607166093971,5.42838329158315,4542789.57019044,0.0,1.0
2004-10-15,33.5,33.8,33.31,33.49,502900,5.3913679296779,5.43964883651084,5.36079002201704,5.3897585661168,3124837.74428775,0.0,1.0
2004-10-18,33.61,33.88,33.0,33.31,483200,5.40907092884998,5.45252374499962,5.31089975162301,5.36079002201704,3002429.10725758,0.0,1.0
2004-10-19,31.37,34.09,30.19,33.5,5679800,5.04857349116405,5.48632037978268,4.8586685909545,5.3913679296779,35292212.0103511,0.0,1.0
2004-10-20,31.85,32.6,31.06,31.54,3174100,5.12582294209675,5.24652520917909,4.99868322077002,5.07593267170272,19722703.2892101,0.0,1.0
2004-10-21,32.32,32.48,31.45,32.16,1207900,5.20146302946835,5.22721284644592,5.06144839965284,5.17571321249079,7505451.40450422,0.0,1.0
2004-10-22,32.48,32.79,32.18,32.45,755600,5.22721284644592,5.27710311683995,5.17893193961298,5.22238475576263,4695023.66192846,0.0,1.0
2004-10-25,32.83,33.32,32.23,32.67,1222300,5.28354057108434,5.36239938557814,5.18697875741847,5.25779075410678,7594927.76862779,0.0,1.0
2004-10-26,32.86,33.0,32.48,32.65,887300,5.28836866176764,5.31089975162301,5.22721284644592,5.25457202698458,5513359.57547528,0.0,1.0
2004-10-27,33.8,33.82,32.53,32.53,802300,5.43964883651084,5.44286756363304,5.23525966425141,5.23525966425141,4985200.48169031,0.0,1.0
2004-10-28,34.2,34.22,33.55,33.75,580400,5.50402337895475,5.50724210607695,5.39941474748339,5.43160201870535,3606394.56509169,0.0,1.0
2004-10-29,33.01,33.4,32.25,32.53,1480500,5.31250911518411,5.37527429406692,5.19019748454067,5.23525966425141,9199288.68645458,0.0,1.0
2004-11-01,32.57,33.11,32.25,33.11,946500,5.2416971184958,5.32860275079508,5.19019748454067,5.32860275079508,5881206.85020551,0.0,1.0
2004-11-02,32.5,33.02,32.13,32.43,1047800,5.23043157356811,5.3141184787452,5.17088512180749,5.21916602864043,6510648.21726925,0.0,1.0
2004-11-03,32.65,32.98,32.3,32.97,759200,5.25457202698458,5.30768102450081,5.19824430234616,5.30607166093971,4717392.75295935,0.0,1.0
2004-11-04,32.8,32.88,32.2,32.27,1035800,5.27871248040105,5.29158738888983,5.18215066673518,5.19341621166286,6436084.5804996,0.0,1.0
2004-11-05,33.4,33.5,32.58,33.08,630900,5.37527429406692,5.3913679296779,5.2433064820569,5.32377466011179,3920183.20316393,0.0,1.0
2004-11-08,33.45,33.78,33.16,33.53,410800,5.38332111187241,5.43643010938864,5.33664956860057,5.3961960203612,2552561.83208075,0.0,1.0
2004-11-09,33.47,33.66,33.1,33.66,407500,5.38653983899461,5.41711774665547,5.32699338723399,5.41711774665547,2532056.83196909,0.0,1.0
2004-11-10,33.65,33.94,33.12,33.2,415800,5.41550838309437,5.46217992636621,5.33021211435618,5.34308702284497,2583630.0140681,0.0,1.0
2004-11-11,34.65,34.75,33.73,33.87,594100,5.57644473920416,5.59253837481514,5.42838329158315,5.45091438143852,3691521.38373703,0.0,1.0
2004-11-12,34.62,34.77,34.18,34.53,468400,5.57161664852087,5.59575710193733,5.50080465183256,5.55713237647098,2910467.28857502,0.0,1.0
2004-11-15,34.74,35.15,33.97,34.34,514200,5.59092901125404,5.65691291725905,5.4670080170495,5.52655446881012,3195051.83557916,0.0,1.0
2004-11-16,34.07,34.94,34.04,34.61,572300,5.48310165266048,5.623116282476,5.47827356197719,5.57000728495977,3556064.11027218,0.0,1.0
2004-11-17,34.28,34.57,33.92,34.27,826100,5.51689828744354,5.56356983071538,5.45896119924401,5.51528892388244,5133085.0279501,0.0,1.0
2004-11-18,33.0,33.79,32.72,33.5,1989200,5.31089975162301,5.43803947294974,5.26583757191227,5.3913679296779,12360165.5218477,0.0,1.0
2004-11-19,32.24,33.17,32.2,33.09,1026100,5.18858812097957,5.33825893216167,5.18215066673518,5.32538402367289,6375812.30744414,0.0,1.0
2004-11-22,32.54,32.62,31.96,32.29,701200,5.23686902781251,5.24974393630129,5.14352594126883,5.19663493878506,4357001.84190608,0.0,1.0
2004-11-23,32.48,32.77,31.81,32.48,858900,5.22721284644592,5.27388438971776,5.11938548785236,5.22721284644592,5336892.30178712,0.0,1.0
2004-11-24,32.69,32.97,32.45,32.86,789100,5.26100948122897,5.30607166093971,5.22238475576263,5.28836866176764,4903180.48124371,0.0,1.0
2004-11-26,32.36,32.8,32.22,32.79,396700,5.20790048371274,5.27871248040105,5.18536939385737,5.27710311683995,2464949.55887642,0.0,1.0
2004-11-29,32.2,32.75,31.65,32.55,1467000,5.18215066673518,5.27066566259556,5.09363567087479,5.2384783913736,9115404.59508873,0.0,1.0
2004-11-30,32.32,32.37,31.9,32.3,813500,5.20146302946835,5.20950984727384,5.13386975990224,5.19824430234616,5054793.20934198,0.0,1.0
2004-12-01,33.18,33.36,32.4,32.46,1191200,5.33986829572277,5.36883683982253,5.21433793795714,5.22399411932372,7401683.67666646,0.0,1.0
2004-12-02,33.37,33.69,32.84,33.06,487600,5.37044620338363,5.42194583733876,5.28514993464544,5.3205559329896,3029769.10740645,0.0,1.0
2004-12-03,32.87,33.5,32.68,33.5,584200,5.28997802532874,5.3913679296779,5.25940011766788,5.3913679296779,3630006.38340207,0.0,1.0
2004-12-06,33.5,33.69,32.61,32.74,1068600,5.3913679296779,5.42194583733876,5.24813457274019,5.26905629903446,6639891.85433662,0.0,1.0
2004-12-07,33.2,33.89,33.18,33.65,619100,5.34308702284497,5.45413310856072,5.33986829572277,5.41550838309437,3846862.29367378,0.0,1.0
2004-12-08,33.03,33.53,32.91,33.43,593500,5.3157278423063,5.3961960203612,5.29641547957313,5.38010238475022,3687793.20189855,0.0,1.0
2004-12-09,33.8,34.0,32.4,32.97,1254200,5.43964883651084,5.4718361077328,5.21433793795714,5.30607166093971,7793142.76970708,0.0,1.0
2004-12-10,33.6,33.7,33.14,33.44,727200,5.40746156528888,5.42355520089986,5.33343084147838,5.38171174831131,4518556.38824031,0.0,1.0
2004-12-13,34.02,34.17,33.23,33.3,603100,5.47505483485499,5.49919528827146,5.34791511352826,5.35918065845594,3747444.11131426,0.0,1.0
2004-12-14,34.26,34.31,33.77,33.77,740900,5.51367956032134,5.52172637812683,5.43482074582755,5.43482074582755,4603683.20688565,0.0,1.0
2004-12-15,34.56,34.79,34.21,34.37,806700,5.56196046715428,5.59897582905953,5.50563274251585,5.53138255949342,5012540.48183918,0.0,1.0
2004-12-16,34.34,34.81,33.86,34.23,626200,5.52655446881012,5.60219455618173,5.44930501787743,5.50885146963805,3890979.11209582,0.0,1.0
2004-12-17,33.8,34.72,33.8,34.67,2687100,5.43964883651084,5.58771028413184,5.43964883651084,5.57966346632635,16696662.3636421,0.0,1.0
2004-12-20,34.25,34.86,34.03,34.32,1028600,5.51207019676024,5.61024137398721,5.47666419841609,5.52333574168793,6391346.39843782,0.0,1.0
2004-12-21,34.18,34.61,33.94,34.58,721400,5.50080465183256,5.57000728495977,5.46217992636621,5.56517919427647,4482517.29713498,0.0,1.0
2004-12-22,35.41,35.56,33.82,33.93,1314100,5.6987563698476,5.72289682326407,5.44286756363304,5.46057056280511,8165339.58991554,0.0,1.0
2004-12-23,35.87,36.25,35.43,35.6,684700,5.7727870936581,5.83394290897982,5.70197509696979,5.72933427750846,4254476.84134782,0.0,1.0
2004-12-27,36.04,36.12,35.75,35.93,837900,5.80014627419676,5.81302118268555,5.75347473092493,5.78244327502469,5206405.93744026,0.0,1.0
2004-12-28,36.73,36.91,35.99,36.23,1154300,5.91119235991252,5.94016090401228,5.79209945639128,5.83072418185762,7172400.49359981,0.0,1.0
2004-12-29,37.86,37.86,36.65,36.75,1192400,6.09305044231658,6.09305044231658,5.89831745142373,5.91441108703471,7409140.04034343,0.0,1.0
2004-12-30,37.58,37.72,37.18,37.57,769900,6.04798826260584,6.07051935246121,5.98361372016192,6.04637889904474,4783878.66241228,0.0,1.0
2004-12-31,37.02,37.69,37.02,37.38,644000,5.95786390318436,6.06569126177791,5.95786390318436,6.01580099138388,4001581.83997079,0.0,1.0
2005-01-03,35.22,36.49,35.13,36.05,1358200,5.66817846218674,5.87256763444617,5.65369419013686,5.80175563775786,8439360.95504398,0.0,1.0
2005-01-04,34.66,35.5,34.51,35.5,767600,5.57805410276526,5.71324064189748,5.55391364934879,5.71324064189748,4769587.2986981,0.0,1.0
2005-01-05,34.76,35.07,34.43,34.93,934700,5.6215069189149,5.67164118660373,5.56813818234292,5.64899990442168,5779619.67647484,0.17,1.0
2005-01-06,34.32,35.0,34.29,34.77,723100,5.5503486034856,5.6603205455127,5.54549690016087,5.62312415335648,4471213.2107189,0.0,1.0
2005-01-07,33.33,34.3,33.13,34.21,1608500,5.39024239376967,5.54711413460245,5.35789770493817,5.53255902462827,9945991.49417971,0.0,1.0
2005-01-10,32.92,33.5,32.89,33.2,2720500,5.32393578166509,5.41773537927644,5.31908407834036,5.36921834602919,16821927.1743338,0.0,1.0
2005-01-11,32.97,33.11,32.6,32.83,688900,5.33202195387296,5.35466323605502,5.27218427953469,5.30938067169091,4259741.08818179,0.0,1.0
2005-01-12,33.15,33.18,32.77,33.11,698100,5.36113217382132,5.36598387714604,5.29967726504146,5.35466323605502,4316628.32582335,0.0,1.0
2005-01-13,32.94,33.34,32.83,33.11,757900,5.32717025054824,5.39185962821124,5.30938067169091,5.35466323605502,4686395.37049351,0.0,1.0
2005-01-14,33.13,33.28,32.91,32.91,330600,5.35789770493817,5.38215622156179,5.32231854722351,5.32231854722351,2044230.51785876,0.0,1.0
2005-01-18,33.39,33.54,32.85,33.0,464700,5.39994580041912,5.42420431704274,5.31261514057406,5.33687365719769,2873423.84043849,0.0,1.0
2005-01-19,33.17,33.42,33.01,33.35,451700,5.36436664270447,5.40479750374384,5.33849089163926,5.39347686265282,2793039.7002928,0.0,1.0
2005-01-20,33.13,33.35,32.99,33.14,743100,5.35789770493817,5.39347686265282,5.33525642275611,5.35951493937974,4594881.11863534,0.0,1.0
2005-01-21,33.13,33.36,32.93,33.16,1452700,5.35789770493817,5.39509409709439,5.32555301610666,5.36274940826289,8982618.49151064,0.0,1.0
2005-01-24,32.73,33.35,32.63,33.2,815000,5.29320832727516,5.39347686265282,5.27703598285941,5.36921834602919,5039467.24759495,0.0,1.0
2005-01-25,31.99,32.58,31.88,32.46,1335700,5.17353297859861,5.26894981065154,5.15574339974128,5.24954299735264,8259161.23019947,0.0,1.0
2005-01-26,32.74,32.82,32.07,32.3,1042800,5.29482556171674,5.30776343724934,5.18647085413121,5.22366724628744,6448044.7187632,0.0,1.0
2005-01-27,34.27,35.0,33.03,33.03,2182500,5.54226243127772,5.6603205455127,5.34172536052241,5.34172536052241,13495260.4513816,0.0,1.0
2005-01-28,33.73,34.15,33.58,34.03,732400,5.45493177143267,5.52285561797882,5.43067325480904,5.50344880467992,4528718.78790004,0.0,1.0
2005-01-31,33.83,34.15,33.47,33.88,612400,5.47110411584842,5.52285561797882,5.41288367595172,5.4791902880563,3786711.3404014,0.0,1.0
2005-02-01,34.1,34.88,33.96,34.13,983800,5.51476944577095,5.6409137322138,5.4921281635889,5.51962114909567,6083224.39040969,0.0,1.0
2005-02-02,34.17,34.37,34.0,34.03,497800,5.52609008686197,5.55843477569347,5.4985971013552,5.50344880467992,3078094.2280402,0.0,1.0
2005-02-03,33.99,34.1,33.75,33.99,555100,5.49697986691362,5.51476944577095,5.45816624031582,5.49697986691362,3432402.7842208,0.0,1.0
2005-02-04,33.86,34.2,33.44,34.11,529500,5.47595581917314,5.5309417901867,5.40803197262699,5.51638668021252,3274107.86208776,0.0,1.0
2005-02-07,34.05,34.11,33.63,33.97,358100,5.50668327356307,5.51638668021252,5.43875942701692,5.49374539803047,2214273.89124386,0.0,1.0
2005-02-08,33.9,34.33,33.78,33.94,493400,5.48242475693944,5.55196583792717,5.46301794364054,5.48889369470574,3050887.28829859,0.0,1.0
2005-02-09,33.47,34.1,33.354,34.02,371600,5.41288367595172,5.51476944577095,5.39412375642945,5.50183157023835,2297749.72908746,0.0,1.0
2005-02-10,33.56,33.87,33.23,33.41,297000,5.42743878592589,5.47757305361472,5.37407004935392,5.40318026930227,1836468.43255914,0.0,1.0
2005-02-11,33.58,33.86,33.3,33.52,536700,5.43067325480904,5.47595581917314,5.38539069044494,5.42096984815959,3318628.30893768,0.0,1.0
2005-02-14,33.58,33.75,33.39,33.53,301200,5.43067325480904,5.45816624031582,5.39994580041912,5.42258708260117,1862438.69322159,0.0,1.0
2005-02-15,33.61,34.03,33.45,33.51,342500,5.43552495813377,5.50344880467992,5.40964920706857,5.41935261371802,2117812.92306904,0.0,1.0
2005-02-16,33.49,33.77,33.21,33.64,505800,5.41611814483487,5.46140070919897,5.37083558047077,5.44037666145849,3127561.39120677,0.0,1.0
2005-02-17,33.6,34.08,33.23,33.23,565200,5.43390772369219,5.5115349768878,5.37407004935392,5.37407004935392,3494855.07771861,0.0,1.0
2005-02-18,33.86,33.99,33.4,33.65,373800,5.47595581917314,5.49697986691362,5.40156303486069,5.44199389590007,2311353.19895827,0.0,1.0
2005-02-22,33.46,33.96,33.33,33.6,553000,5.41126644151014,5.4921281635889,5.39024239376967,5.43390772369219,3419417.65388958,0.0,1.0
2005-02-23,33.35,33.69,33.11,33.5,241600,5.39347686265282,5.44846283366637,5.35466323605502,5.41773537927644,1493908.3276306,0.0,1.0
2005-02-24,33.55,33.6,33.0,33.29,296700,5.42582155148432,5.43390772369219,5.33687365719769,5.38377345600337,1834613.41394039,0.0,1.0
2005-02-25,33.94,33.96,33.47,33.48,458300,5.48889369470574,5.4921281635889,5.41288367595172,5.41450091039329,2833850.10990523,0.0,1.0
2005-02-28,33.91,33.91,33.54,33.66,551200,5.48404199138102,5.48404199138102,5.42420431704274,5.44361113034164,3408287.54217709,0.0,1.0
2005-03-01,34.63,34.69,33.77,33.81,554600,5.60048287117442,5.61018627782387,5.46140070919897,5.46786964696527,3429311.08652289,0.0,1.0
2005-03-02,33.07,33.91,32.83,33.45,1810100,5.34819429828871,5.48404199138102,5.30938067169091,5.40964920706857,11192564.0059774,0.0,1.0
2005-03-03,32.95,33.39,32.63,33.03,690400,5.32878748498981,5.39994580041912,5.27703598285941,5.34172536052241,4269016.18127552,0.0,1.0
2005-03-04,32.9,33.28,32.77,33.08,546200,5.32070131278194,5.38215622156179,5.29967726504146,5.34981153273029,3377370.56519798,0.0,1.0
2005-03-07,32.9,33.07,32.8,32.85,292100,5.32070131278194,5.34819429828871,5.30452896836619,5.31261514057406,1806169.79511961,0.0,1.0
2005-03-08,32.94,33.08,32.82,33.0,515700,5.32717025054824,5.34981153273029,5.30776343724934,5.33687365719769,3188777.00562541,0.0,1.0
2005-03-09,33.02,33.2,32.55,32.78,501600,5.34010812608084,5.36921834602919,5.26409810732681,5.30129449948304,3101591.13054432,0.0,1.0
2005-03-10,33.02,33.2,32.79,32.92,439500,5.34010812608084,5.36921834602919,5.30291173392461,5.32393578166509,2717602.27646378,0.0,1.0
2005-03-11,33.0,33.25,32.87,33.05,344100,5.33687365719769,5.37730451823707,5.31584960945721,5.34495982940556,2127706.35570236,0.0,1.0
2005-03-14,33.33,33.37,32.86,32.87,288200,5.39024239376967,5.39671133153597,5.31423237501564,5.31584960945721,1782054.5530759,0.0,1.0
2005-03-15,33.42,33.69,33.23,33.29,732000,5.40479750374384,5.44846283366637,5.37407004935392,5.38377345600337,4526245.42974172,0.0,1.0
2005-03-16,32.5,32.8,31.67,32.6,2020900,5.25601193511894,5.30452896836619,5.12178147646821,5.27218427953469,12496023.7554167,0.0,1.0
2005-03-17,32.55,32.74,32.17,32.35,1234500,5.26409810732681,5.29482556171674,5.20264319854696,5.23175341849531,7633401.61614228,0.0,1.0
2005-03-18,32.66,32.87,32.48,32.8,1471900,5.28188768618414,5.31584960945721,5.25277746623579,5.30452896836619,9101339.68311042,0.0,1.0
2005-03-21,32.59,32.78,32.3,32.48,513600,5.27056704509311,5.30129449948304,5.22366724628744,5.25277746623579,3175791.87529419,0.0,1.0
2005-03-22,32.46,32.76,32.26,32.36,423800,5.24954299735264,5.29806003059989,5.21719830852114,5.23337065293689,2620522.96874937,0.0,1.0
2005-03-23,32.235,32.49,32.17,32.33,567800,5.2131552224172,5.25439470067736,5.20264319854696,5.22851894961216,3510931.90574774,0.0,1.0
2005-03-24,32.21,32.61,32.18,32.18,464300,5.20911213631326,5.27380151397626,5.20426043298854,5.20426043298854,2870950.48228016,0.0,1.0
2005-03-28,32.25,32.43,32.02,32.201,542200,5.21558107407956,5.24469129402791,5.17838468192334,5.20765662531584,3352636.9836147,0.0,1.0
2005-03-29,31.76,32.34,31.74,32.07,350100,5.13633658644238,5.23013618405374,5.13310211755923,5.18647085413121,2164806.72807729,0.0,1.0
2005-03-30,31.86,31.86,31.45,31.76,515900,5.15250893085813,5.15250893085813,5.08620231875356,5.13633658644238,3190013.68470458,0.0,1.0
2005-03-31,31.9,32.23,31.59,31.61,698000,5.15897786862443,5.21234660519641,5.10884360093561,5.11207806981876,4316009.98628377,0.0,1.0
2005-04-01,31.53,32.92,31.51,32.3,672400,5.09914019428616,5.32393578166509,5.09590572540301,5.22366724628744,4157715.06415072,0.0,1.0
2005-04-04,31.85,31.96,31.38,31.74,431800,5.15089169641656,5.16868127527388,5.07488167766253,5.13310211755923,2669990.13191595,0.0,1.0
2005-04-05,32.07,32.27,31.73,31.85,476600,5.21396383963799,5.24647998456869,5.15868639325579,5.17819608021421,2931466.82065621,0.17,1.0
2005-04-06,32.31,32.47,32.02,32.1,435700,5.25298321355483,5.27899612949939,5.20583480340531,5.21884126137759,2679899.48334014,0.0,1.0
2005-04-07,32.8,33.0,32.17,32.17,712800,5.33264776863505,5.36516391356575,5.23022191210334,5.23022191210334,4384283.57063312,0.0,1.0
2005-04-08,32.43,32.94,32.22,32.83,563000,5.27249290051325,5.35540907008654,5.23835094833601,5.33752519037465,3462895.1322481,0.0,1.0
2005-04-11,31.67,32.35,31.6,32.35,362000,5.14893154977658,5.25948644254097,5.13755089905084,5.25948644254097,2226586.21291974,0.0,1.0
2005-04-12,31.81,31.96,31.4,31.8,651700,5.17169285122807,5.1960799599261,5.10503475412014,5.17006704398154,4008470.26231987,0.0,1.0
2005-04-13,32.18,32.48,31.55,31.56,679700,5.23184771934987,5.28062193674592,5.12942186281816,5.1310476700647,4180692.40033576,0.0,1.0
2005-04-14,31.46,32.61,31.46,32.12,753300,5.11478959759935,5.30175743095088,5.11478959759935,5.22209287587066,4633390.59169182,0.0,1.0
2005-04-15,31.24,31.65,31.05,31.35,557500,5.07902183817557,5.14567993528351,5.04813150049141,5.09690571788746,3429065.78370927,0.0,1.0
2005-04-18,31.99,32.45,31.3,31.36,948600,5.20095738166571,5.27574451500632,5.08877668165479,5.098531525134,5834640.00435266,0.0,1.0
2005-04-19,32.19,32.2,31.58,32.16,1180600,5.23347352659641,5.23509933384294,5.13429928455777,5.2285961048568,7261623.43362719,0.0,1.0
2005-04-20,32.6,33.94,31.68,32.05,3068500,5.30013162370435,5.51798979474004,5.15055735702312,5.21071222514492,18873701.0893486,0.0,1.0
2005-04-21,34.26,34.32,32.9,33.0,1743200,5.57001562662917,5.57977047010838,5.3489058411004,5.36516391356575,10722058.2496179,0.0,1.0
2005-04-22,33.65,33.77,33.05,33.75,1010200,5.47084138459053,5.49035107154895,5.37329294979842,5.48709945705588,6213528.70798762,0.0,1.0
2005-04-25,33.79,33.8,33.47,33.69,632200,5.49360268604202,5.49522849328855,5.4415768541529,5.47734461357667,3888529.84477309,0.0,1.0
2005-04-26,33.57,33.82,33.27,33.82,717500,5.45783492661825,5.49848010778162,5.4090607092222,5.49848010778162,4413192.28665721,0.0,1.0
2005-04-27,33.52,33.69,33.25,33.69,738000,5.44970589038557,5.47734461357667,5.40580909472912,5.47734461357667,4539283.49484742,0.0,1.0
2005-04-28,32.73,33.51,32.69,33.37,966300,5.3212671179093,5.44808008313904,5.31476388892316,5.42531878168755,5943508.99874128,0.0,1.0
2005-04-29,32.46,32.93,32.45,32.93,1074000,5.27737032225285,5.35378326284,5.27574451500632,5.35378326284,6605949.15103812,0.0,1.0
2005-05-02,33.21,33.33,32.46,32.5,780000,5.39930586574298,5.41881555270141,5.27737032225285,5.28387355123899,4797616.70187126,0.0,1.0
2005-05-03,33.3,33.43,33.06,33.24,573500,5.4139381309618,5.43507362516676,5.37491875704496,5.40418328748259,3527478.43400406,0.0,1.0
2005-05-04,35.06,35.76,33.16,33.16,2191600,5.70008020635197,5.81388671360943,5.39117682951031,5.39117682951031,13480072.7741296,0.0,1.0
2005-05-05,34.39,35.39,33.91,35.29,1871200,5.59115112083412,5.75373184548763,5.51311237300044,5.73747377302228,11509359.4519763,0.0,1.0
2005-05-06,34.42,34.7,34.16,34.56,407300,5.59602854257373,5.64155114547671,5.55375755416382,5.61878984402522,2505217.02906688,0.0,1.0
2005-05-09,17.77,17.77,17.07,17.25,628000,5.77811895418566,5.77811895418566,5.55050593967075,5.60903500054601,1931348.26203535,0.0,2.0
2005-05-10,17.96,18.17,17.88,17.96,1309400,5.83989962955399,5.90818353390846,5.81388671360943,5.83989962955399,4026922.63425015,0.0,1.0
2005-05-11,18.03,18.19,17.9,18.05,694700,5.86266093100548,5.9146867628946,5.82038994259557,5.86916415999162,2136477.12999357,0.0,1.0
2005-05-12,17.71,18.2,17.63,18.13,610400,5.75860926722724,5.91793837738767,5.73259635128267,5.89517707593618,1877221.30437321,0.0,1.0
2005-05-13,17.44,17.9,17.21,17.64,1106900,5.67081567591434,5.82038994259557,5.59602854257373,5.73584796577575,3404155.0816034,0.0,1.0
2005-05-16,17.82,17.87,17.36,17.5,824700,5.79437702665101,5.81063509911636,5.64480275996978,5.69032536287276,2536278.52181617,0.0,1.0
2005-05-17,17.89,17.94,17.66,17.84,652300,5.8171383281025,5.83339640056785,5.74235119476189,5.80088025563715,2006080.36835296,0.0,1.0
2005-05-18,18.89,19.45,17.96,18.02,2441700,6.14229977740951,6.32439018902144,5.83989962955399,5.85940931651241,7509192.75702504,0.0,1.0
2005-05-19,19.12,19.13,18.63,18.85,918300,6.21708691075013,6.2203385252432,6.05775780058969,6.12929331943723,2824135.52392845,0.0,1.0
2005-05-20,19.1,19.18,18.88,19.18,993200,6.21058368176399,6.23659659770855,6.13904816291644,6.23659659770855,3054482.6335247,0.0,1.0
2005-05-23,18.98,19.39,18.93,19.05,742300,6.17156430784715,6.30488050206302,6.15530623538179,6.19432560929864,2282865.94730707,0.0,1.0
2005-05-24,18.61,18.87,18.55,18.69,1038000,6.05125457160355,6.13579654842337,6.03174488464513,6.07726748754811,3192260.34393741,0.0,1.0
2005-05-25,18.52,18.74,18.05,18.61,1031400,6.02199004116592,6.09352556001346,5.86916415999162,6.05125457160355,3171962.73481411,0.0,1.0
2005-05-26,18.58,18.69,18.39,18.5,732400,6.04149972812434,6.07726748754811,5.97971905275601,6.01548681217978,2252419.53362212,0.0,1.0
2005-05-27,18.5,18.6,18.42,18.55,620100,6.01548681217978,6.04800295711048,5.98947389623522,6.03174488464513,1907052.63899382,0.0,1.0
2005-05-31,17.88,18.27,17.85,18.21,1492900,5.81388671360943,5.94069967883916,5.80413187013022,5.92118999188074,4591257.67578436,0.0,1.0
2005-06-01,17.9,17.99,17.76,17.82,1105500,5.82038994259557,5.8496544730332,5.77486733969259,5.79437702665101,3399849.528153,0.0,1.0
2005-06-02,17.4,17.8,17.02,17.12,2228100,5.65780921794206,5.78787379766487,5.5342478672054,5.5667640121361,6852288.31630728,0.0,1.0
2005-06-03,17.22,17.52,17.07,17.32,1437000,5.5992801570668,5.6968285918589,5.55050593967075,5.6317963019975,4419343.07730064,0.0,1.0
2005-06-06,17.25,17.34,17.1,17.3,833300,5.60903500054601,5.63829953098364,5.56026078314996,5.62529307301136,2562726.9215829,0.0,1.0
2005-06-07,17.31,17.7,17.24,17.24,937800,5.62854468750443,5.75535765273417,5.60578338605294,5.60578338605294,2884105.73270184,0.0,1.0
2005-06-08,17.47,17.73,17.25,17.5,1150000,5.68057051939355,5.76511249621338,5.60903500054601,5.69032536287276,3536704.6199692,0.0,1.0
2005-06-09,17.71,17.73,17.35,17.43,1202200,5.75860926722724,5.76511249621338,5.64155114547671,5.66756406142127,3697240.25576258,0.0,1.0
2005-06-10,17.88,18.162,17.56,17.85,1594500,5.81388671360943,5.90558224231401,5.70983504983118,5.80413187013022,4903717.84047033,0.0,1.0
2005-06-13,17.9,18.1,17.68,17.75,504000,5.82038994259557,5.88542223245697,5.74885442374803,5.77161572519952,1549999.24214302,0.0,1.0
2005-06-14,18.06,18.23,17.85,17.85,551200,5.87241577448469,5.92769322086688,5.80413187013022,5.80413187013022,1695157.90132785,0.0,1.0
2005-06-15,18.08,18.25,17.82,18.14,563600,5.87891900347083,5.93419644985302,5.79437702665101,5.89842869042925,1733292.80331708,0.0,1.0
2005-06-16,18.16,18.22,17.99,18.0,408200,5.90493191941539,5.92444160637381,5.8496544730332,5.85290608752627,1255376.37032298,0.0,1.0
2005-06-17,18.46,18.48,18.12,18.21,1128900,6.0024803542075,6.00898358319364,5.89192546144311,5.92118999188074,3471813.77868107,0.0,1.0
2005-06-20,18.26,18.45,17.55,18.15,374700,5.93744806434609,5.99922873971443,5.70658343533811,5.90168030492232,1152350.62704562,0.0,1.0
2005-06-21,18.19,18.48,18.12,18.19,426400,5.9146867628946,6.00898358319364,5.89192546144311,5.9146867628946,1311348.56517815,0.0,1.0
2005-06-22,18.16,18.3,17.99,18.3,453600,5.90493191941539,5.95045452231837,5.8496544730332,5.95045452231837,1394999.31792872,0.0,1.0
2005-06-23,18.0,18.19,17.95,18.11,505100,5.85290608752627,5.9146867628946,5.83664801506092,5.88867384695004,1553382.17699691,0.0,1.0
2005-06-24,17.9,18.15,17.75,17.95,723600,5.82038994259557,5.90168030492232,5.77161572519952,5.83664801506092,2225356.05479105,0.0,1.0
2005-06-27,17.5,18.01,17.3499,17.8,917400,5.69032536287276,5.85615770201934,5.64151862933178,5.78787379766487,2821367.66813891,0.0,1.0
2005-06-28,17.85,17.99,17.38,17.401,425700,5.80413187013022,5.8496544730332,5.65130598895592,5.65813437939137,1309195.78845295,0.0,1.0
2005-06-29,18.57,18.61,17.75,17.75,922800,6.03824811363127,6.05125457160355,5.77161572519952,5.77161572519952,2837974.80287615,0.0,1.0
2005-06-30,18.2,18.73,18.19,18.57,712600,5.91793837738767,6.09027394552039,5.9146867628946,6.03824811363127,2191526.70625222,0.0,1.0
2005-07-01,18.49,18.53,18.07,18.13,572800,6.01223519768671,6.02524165565899,5.87566738897776,5.89517707593618,1761586.44027683,0.0,1.0
2005-07-05,18.69,18.86,18.07,18.42,673100,6.07726748754811,6.1325449339303,5.87566738897776,5.98947389623522,2070048.59104458,0.0,1.0
2005-07-06,19.23,20.19,18.96,19.569,2243100,6.280493393365,6.59402816495264,6.19231173885597,6.39121035958188,6868061.20130141,0.085,1.0
2005-07-07,19.47,19.72,18.67,19.15,2305500,6.35887708626191,6.44052676636286,6.09759810993887,6.25436549573269,7059121.34973938,0.0,1.0
2005-07-08,19.86,19.89,19.49,19.5,1599400,6.48625058721939,6.4960485488315,6.36540906066998,6.36867504787402,4897141.04826422,0.0,1.0
2005-07-11,19.89,20.1,19.781,19.98,1341000,6.4960485488315,6.5646342801163,6.46044928830749,6.52544243366784,4105956.07460443,0.0,1.0
2005-07-12,19.92,20.01,19.74,19.87,1008100,6.50584651044362,6.53524039527996,6.44705874077093,6.48951657442343,3086662.43013328,0.0,1.0
2005-07-13,19.8,20.0,19.79,19.87,1074200,6.46665466399516,6.53197440807592,6.46338867679112,6.48951657442343,3289051.46557799,0.0,1.0
2005-07-14,20.0,20.0,19.87,19.91,1220200,6.53197440807592,6.53197440807592,6.48951657442343,6.50258052323958,3736083.22314118,0.0,1.0
2005-07-15,19.93,20.06,19.91,20.0,756200,6.50911249764765,6.55157033130015,6.50258052323958,6.53197440807592,2315379.55526911,0.0,1.0
2005-07-18,20.02,20.09,19.8601,19.9,772500,6.53850638248399,6.56136829291226,6.48628324709143,6.49931453603554,2365287.89532582,0.0,1.0
2005-07-19,20.27,20.32,19.95,19.97,1470600,6.62015606258494,6.63648599860513,6.51564447205573,6.5221764464638,4502773.3059756,0.0,1.0
2005-07-20,18.6,20.2,18.47,20.11,3455500,6.07473619951061,6.59729415215668,6.03227836585811,6.56790026732034,10580261.9058878,0.0,1.0
2005-07-21,17.66,18.3512,17.52,17.77,3126600,5.76773340233104,5.99347843787414,5.7220095814745,5.80365926157545,9573215.70682938,0.0,1.0
2005-07-22,17.61,17.95,17.5,17.9,1313400,5.75140346631085,5.86244703124814,5.71547760706643,5.84611709522795,4021448.70125686,0.0,1.0
2005-07-25,17.61,17.77,17.51,17.69,1112000,5.75140346631085,5.80365926157545,5.71874359427047,5.77753136394315,3404789.82472791,0.0,1.0
2005-07-26,17.72,17.802,17.57,17.57,1325300,5.78732932555526,5.81411042062838,5.73833951749469,5.73833951749469,4057884.85135962,0.0,1.0
2005-07-27,17.59,17.76,17.48,17.63,1026300,5.74487149190277,5.80039327437142,5.70894563265835,5.75793544071892,3142388.30676102,0.0,1.0
2005-07-28,17.8,17.912,17.59,17.75,585700,5.81345722318757,5.85003627987279,5.74487149190277,5.79712728716738,1793332.19455318,0.0,1.0
2005-07-29,17.82,17.96,17.61,17.67,672500,5.81998919759564,5.86571301845218,5.75140346631085,5.77099938953507,2059101.76000856,0.0,1.0
2005-08-01,18.02,18.06,17.73,17.8,775800,5.8853089416764,5.89837289049255,5.7905953127593,5.81345722318757,2375392.03779129,0.0,1.0
2005-08-02,18.28,18.28,17.99,18.02,999400,5.97022460898139,5.97022460898139,5.87551098006429,5.8853089416764,3060024.23636068,0.0,1.0
2005-08-03,18.1,18.33,17.85,18.15,700000,5.91143683930871,5.98655454500158,5.82978715920776,5.9277667753289,2143302.94722081,0.0,1.0
2005-08-04,17.98,18.28,17.89,18.28,436500,5.87224499286025,5.97022460898139,5.84285110802391,5.97022460898139,1336502.48065983,0.0,1.0
2005-08-05,18.1,18.13,17.85,17.94,687500,5.91143683930871,5.92123480092082,5.82978715920776,5.8591810440441,2105029.68030615,0.0,1.0
2005-08-08,18.0,18.17,17.84,18.119,557000,5.87877696726833,5.93429874973697,5.82652117200372,5.91764221499638,1705456.77371713,0.0,1.0
2005-08-09,17.91,18.07,17.86,18.0,277200,5.84938308243199,5.90163887769659,5.8330531464118,5.87877696726833,848747.967099439,0.0,1.0
2005-08-10,17.76,18.04,17.7,17.95,490800,5.80039327437142,5.89184091608448,5.78079735114719,5.86244703124814,1502761.5521371,0.0,1.0
2005-08-11,18.03,18.09,17.72,17.81,483600,5.88857492888044,5.90817085210467,5.78732932555526,5.81672321039161,1480716.15039426,0.0,1.0
2005-08-12,17.84,18.02,17.59,17.98,619100,5.82652117200372,5.8853089416764,5.74487149190277,5.87224499286025,1895598.36374914,0.0,1.0
2005-08-15,17.89,18.0,17.61,17.71,423000,5.84285110802391,5.87877696726833,5.75140346631085,5.78406333835123,1295167.352392,0.0,1.0
2005-08-16,17.76,17.95,17.714,17.87,253800,5.80039327437142,5.86244703124814,5.78536973323284,5.83631913361583,777100.4114352,0.0,1.0
2005-08-17,17.62,17.88,17.52,17.81,448500,5.75466945351488,5.83958512081987,5.7220095814745,5.81672321039161,1373244.8168979,0.0,1.0
2005-08-18,17.58,17.75,17.49,17.57,475400,5.74160550469873,5.79712728716738,5.71221161986239,5.73833951749469,1455608.88729825,0.0,1.0
2005-08-19,17.49,17.69,17.25,17.54,655200,5.71221161986239,5.77753136394315,5.63382792696548,5.72854155588258,2006131.55859868,0.0,1.0
2005-08-22,17.55,17.78,17.37,17.6,451600,5.73180754308662,5.80692524877949,5.67301977341394,5.74813747910681,1382736.58709274,0.0,1.0
2005-08-23,17.4,17.64,17.3,17.57,762400,5.68281773502605,5.76120142792296,5.65015786298567,5.73833951749469,2334363.09565878,0.0,1.0
2005-08-24,17.43,17.602,17.38,17.49,553800,5.69261569663816,5.74879067654762,5.67628576061797,5.71221161986239,1695658.81738698,0.0,1.0
2005-08-25,17.47,17.54,17.32,17.5,553600,5.70567964545431,5.72854155588258,5.65668983739375,5.71547760706643,1695046.44511634,0.0,1.0
2005-08-26,17.36,17.53,17.26,17.46,391600,5.6697537862099,5.72527556867854,5.63709391416952,5.70241365825028,1199024.90590238,0.0,1.0
2005-08-29,17.43,17.45,16.91,17.27,892000,5.69261569663816,5.69914767104624,5.52278436202819,5.64035990137356,2731180.32702994,0.0,1.0
2005-08-30,17.15,17.48,17.0,17.37,757400,5.6011680549251,5.70894563265835,5.55217824686453,5.67301977341394,2319053.78889291,0.0,1.0
2005-08-31,17.12,17.23,16.94,17.19,742300,5.59137009331299,5.6272959525574,5.5325823236403,5.61423200374125,2272819.68246001,0.0,1.0
2005-09-01,16.89,17.15,16.87,17.08,809000,5.51625238762011,5.6011680549251,5.50972041321204,5.57830614449683,2477045.83471662,0.0,1.0
2005-09-02,16.9,17.0,16.83,16.88,410800,5.51951837482415,5.55217824686453,5.49665646439589,5.51298640041608,1257812.6438833,0.0,1.0
2005-09-06,17.03,17.05,16.89,16.89,471600,5.56197620847665,5.56850818288472,5.51625238762011,5.51625238762011,1443973.81415619,0.0,1.0
2005-09-07,17.04,17.14,16.92,17.12,729700,5.56524219568068,5.59790206772106,5.52605034923223,5.59137009331299,2234240.22941003,0.0,1.0
2005-09-08,16.99,17.08,16.93,17.0,427600,5.54891225966049,5.57830614449683,5.52931633643627,5.55217824686453,1309251.9146166,0.0,1.0
2005-09-09,17.1,17.17,16.97,17.01,371200,5.58483811890491,5.60770002933318,5.54238028525242,5.55544423406857,1136562.93429766,0.0,1.0
2005-09-12,16.97,17.12,16.97,17.01,331400,5.54238028525242,5.59137009331299,5.54238028525242,5.55544423406857,1014700.85244139,0.0,1.0
2005-09-13,16.77,17.07,16.75,16.92,708400,5.47706054117166,5.5750401572928,5.47052856676358,5.52605034923223,2169022.58258746,0.0,1.0
2005-09-14,17.04,17.1,16.78,16.78,529000,5.56524219568068,5.58483811890491,5.4803265283757,5.4803265283757,1619724.6558283,0.0,1.0
2005-09-15,16.7,17.07,16.67,17.0,416100,5.45419863074339,5.5750401572928,5.44440066913128,5.55217824686453,1274040.50905511,0.0,1.0
2005-09-16,16.5,16.74,16.45,16.65,1123500,5.38887888666263,5.46726257955954,5.37254895064244,5.4378686947232,3440001.2302894,0.0,1.0
2005-09-19,16.25,16.53,16.23,16.47,772900,5.30722920656168,5.39867684827475,5.30069723215361,5.37908092505052,2366512.63986709,0.0,1.0
2005-09-20,16.91,16.97,16.41,16.5,1542100,5.52278436202819,5.54238028525242,5.35948500182629,5.38887888666263,4721696.39272744,0.0,1.0
2005-09-21,16.9,17.14,16.77,16.83,1198000,5.51951837482415,5.59790206772106,5.47706054117166,5.49665646439589,3668109.90110075,0.0,1.0
2005-09-22,16.98,17.1,16.67,16.8,511900,5.54564627245646,5.58483811890491,5.44440066913128,5.48685850278377,1567366.82668904,0.0,1.0
2005-09-23,17.1,17.15,16.84,17.06,490800,5.58483811890491,5.6011680549251,5.49992245159992,5.57177417008876,1502761.5521371,0.0,1.0
2005-09-26,17.02,17.15,16.99,17.06,457100,5.55871022127261,5.6011680549251,5.54891225966049,5.57177417008876,1399576.82453519,0.0,1.0
2005-09-27,17.05,17.11,16.97,16.97,559000,5.56850818288472,5.58810410610895,5.54238028525242,5.54238028525242,1711580.49642347,0.0,1.0
2005-09-28,17.05,17.14,16.9799,17.06,654900,5.56850818288472,5.59790206772106,5.54561361258441,5.57177417008876,2005213.00019272,0.0,1.0
2005-09-29,17.13,17.2,16.95,17.0,637800,5.59463608051702,5.61749799094529,5.53584831084434,5.55217824686453,1952855.17105347,0.0,1.0
2005-09-30,17.4,17.41,17.0,17.0,400100,5.68281773502605,5.68608372223009,5.55217824686453,5.55217824686453,1225050.72740435,0.0,1.0
2005-10-03,17.62,17.71,17.4,17.4,748000,5.75466945351488,5.78406333835123,5.68281773502605,5.68281773502605,2290272.29217309,0.0,1.0
2005-10-04,17.23,17.73,17.19,17.51,531200,5.6272959525574,5.7905953127593,5.61423200374125,5.71874359427047,1626460.75080528,0.0,1.0
2005-10-05,16.48,17.14,16.45,17.14,878800,5.4117407970909,5.62847313483847,5.40188932719328,5.62847313483847,2676148.86651356,0.09,1.0
2005-10-06,16.55,16.84,16.34,16.65,878300,5.43472756018534,5.5299584358623,5.36576727090202,5.46756579317739,2674626.2510911,0.0,1.0
2005-10-07,16.4,16.6,16.26,16.6,560300,5.38547021069725,5.45114667668137,5.33949668450837,5.45114667668137,1706242.84240732,0.0,1.0
2005-10-10,16.02,16.31,15.96,16.3,1232000,5.26068492532744,5.3559158010044,5.24098198553221,5.3526319777052,3751724.40093845,0.0,1.0
2005-10-11,15.95,16.24,15.82,16.01,1144800,5.237698162233,5.33292903790996,5.19500845934333,5.25740110202823,3486180.27126163,0.0,1.0
2005-10-12,15.75,16.12,15.65,15.89,643500,5.17202169624889,5.2935231583195,5.13918346325683,5.21799522243777,1959606.04870445,0.0,1.0
2005-10-13,15.39,15.73,15.38,15.66,1545800,5.05380405747748,5.16545404965048,5.05052023417828,5.14246728655604,4707317.84007358,0.0,1.0
2005-10-14,15.64,15.7,15.4,15.43,1459500,5.13589963995762,5.15560257975286,5.05708788077669,5.06693935067431,4444514.4181572,0.0,1.0
2005-10-17,16.28,16.87,16.16,16.64,1403200,5.34606433110679,5.53980990575992,5.30665845151632,5.46428196987819,4273067.92158833,0.0,1.0
2005-10-18,15.84,16.25,15.75,16.18,1284400,5.20157610594174,5.33621286120917,5.17202169624889,5.31322609811473,3911294.49721212,0.0,1.0
2005-10-19,18.94,19.25,17.05,17.05,6068200,6.21956132869549,6.32135985097086,5.59891872514562,5.59891872514562,18479069.8131288,0.0,1.0
2005-10-20,18.69,19.2355,18.63,18.63,1912200,6.13746574621535,6.31659830718701,6.11776280642011,6.11776280642011,5823090.42165137,0.0,1.0
2005-10-21,18.56,18.95,18.52,18.72,1888400,6.09477604332567,6.22284515199469,6.08164075012885,6.14731721611296,5750613.92754234,0.0,1.0
2005-10-24,18.91,19.04,18.34,18.53,1289100,6.20970985879787,6.25239956168754,6.02253193074315,6.08492457342806,3925607.08218324,0.0,1.0
2005-10-25,18.55,18.83,18.37,18.8,1439100,6.09149222002647,6.18343927240422,6.03238340064077,6.17358780250661,4382391.70892087,0.0,1.0
2005-10-26,18.5,18.8,18.26,18.41,669300,6.07507310353044,6.17358780250661,5.9962613443495,6.04551869383759,2038173.00450333,0.0,1.0
2005-10-27,18.18,18.52,18.04,18.37,1202800,5.96999075795586,6.08164075012885,5.92401723176698,6.03238340064077,3662803.66026685,0.0,1.0
2005-10-28,18.47,18.63,18.25,18.31,892900,6.06522163363282,6.11776280642011,5.9929775210503,6.01268046084553,2719086.6214269,0.0,1.0
2005-10-31,18.8,19.13,18.43,18.57,976100,6.17358780250661,6.28195397138039,6.052086340436,6.09805986662488,2972449.82772404,0.0,1.0
2005-11-01,18.76,18.95,18.53,18.65,901000,6.16045250930979,6.22284515199469,6.08492457342806,6.12433045301852,2743752.99127073,0.0,1.0
2005-11-02,18.69,18.81,18.42,18.65,895300,6.13746574621535,6.17687162580581,6.04880251713679,6.12433045301852,2726395.1754547,0.0,1.0
2005-11-03,18.56,18.91,18.54,18.75,593700,6.09477604332567,6.20970985879787,6.08820839672726,6.15716868601058,1807953.55262756,0.0,1.0
2005-11-04,18.36,18.93,18.32,18.61,1063600,6.02909957734156,6.21627750539628,6.01596428414474,6.1111951598217,3238907.52665433,0.0,1.0
2005-11-07,18.44,18.5,18.3,18.38,963800,6.0553701637352,6.07507310353044,6.00939663754633,6.03566722393997,2934993.48833156,0.0,1.0
2005-11-08,18.11,18.34,18.03,18.33,517700,5.94700399486142,6.02253193074315,5.92073340846777,6.01924810744394,1576516.00841383,0.0,1.0
2005-11-09,18.0,18.27,17.85,18.03,616300,5.91088193857016,5.99954516764871,5.86162458908207,5.92073340846777,1876775.7697227,0.0,1.0
2005-11-10,18.08,18.142,17.72,18.01,507800,5.9371525249638,5.95751222941888,5.8189348861924,5.91416576186936,1546368.22304914,0.0,1.0
2005-11-11,18.24,18.37,17.94,18.09,557200,5.98969369775109,6.03238340064077,5.89117899877492,5.94043634826301,1696802.62678807,0.0,1.0
2005-11-14,18.35,18.5,18.18,18.25,966100,6.02581575404235,6.07507310353044,5.96999075795586,5.9929775210503,2941997.51927487,0.0,1.0
2005-11-15,18.11,18.48,18.07,18.34,707700,5.94700399486142,6.06850545693203,5.9338687016646,6.02253193074315,2155109.86894816,0.0,1.0
2005-11-16,17.88,18.21,17.78,18.12,486200,5.87147605897969,5.97984222785348,5.83863782598763,5.95028781816062,1480591.23679892,0.0,1.0
2005-11-17,17.84,17.98,17.52,17.79,1029900,5.85834076578287,5.90431429197174,5.75325842020829,5.84192164928684,3136283.2471806,0.0,1.0
2005-11-18,18.2,19.22,17.79,17.84,1081800,5.97655840455427,6.31150838107324,5.84192164928684,5.85834076578287,3294330.72803183,0.0,1.0
2005-11-21,18.64,18.68,18.1,18.1,591900,6.12104662971932,6.13418192291614,5.94372017156221,5.94372017156221,1802472.13710671,0.0,1.0
2005-11-22,18.4,18.63,18.12,18.55,490500,6.04223487053838,6.11776280642011,5.95028781816062,6.09149222002647,1493685.72943207,0.0,1.0
2005-11-23,18.4,18.86,18.32,18.32,642100,6.04223487053838,6.19329074230184,6.01596428414474,6.01596428414474,1955342.72552157,0.0,1.0
2005-11-25,18.3,19.35,18.26,18.36,72100,6.00939663754633,6.35419808396292,5.9962613443495,6.02909957734156,219561.143918557,0.0,1.0
2005-11-28,18.53,18.57,18.26,18.42,572500,6.08492457342806,6.09805986662488,5.9962613443495,6.04880251713679,1743394.65871531,0.0,1.0
2005-11-29,18.53,19.16,18.51,18.62,501700,6.08492457342806,6.29180544127801,6.07835692682964,6.11447898312091,1527792.31489514,0.0,1.0
2005-11-30,18.85,19.02,18.59,18.59,827300,6.19000691900264,6.24583191508913,6.10462751322329,6.10462751322329,2519319.4780003,0.0,1.0
2005-12-01,18.68,18.93,18.5,18.89,741500,6.13418192291614,6.21627750539628,6.07507310353044,6.20314221219946,2258038.67150638,0.0,1.0
2005-12-02,18.32,18.68,18.24,18.68,600700,6.01596428414474,6.13418192291614,5.98969369775109,6.13418192291614,1829270.16854198,0.0,1.0
2005-12-05,18.03,18.43,17.97,18.24,523500,5.92073340846777,6.052086340436,5.90103046867254,5.98969369775109,1594178.34731435,0.0,1.0
2005-12-06,18.03,18.24,17.93,18.04,578400,5.92073340846777,5.98969369775109,5.88789517547572,5.92401723176698,1761361.52070032,0.0,1.0
2005-12-07,18.06,18.15,17.84,18.0,477200,5.93058487836539,5.96013928805824,5.85834076578287,5.91088193857016,1453184.15919466,0.0,1.0
2005-12-08,18.57,18.67,18.01,18.18,825200,6.09805986662488,6.13089809961694,5.91416576186936,5.96999075795586,2512924.49322598,0.0,1.0
2005-12-09,18.67,19.02,18.48,18.48,848900,6.13089809961694,6.24583191508913,6.06850545693203,6.06850545693203,2585096.46425052,0.0,1.0
2005-12-12,18.48,18.78,18.36,18.72,356300,6.06850545693203,6.1670201559082,6.02909957734156,6.14731721611296,1085015.75004413,0.0,1.0
2005-12-13,18.64,18.81,18.18,18.42,550000,6.12104662971932,6.17687162580581,5.96999075795586,6.04880251713679,1674876.96470466,0.0,1.0
2005-12-14,18.98,19.216,18.57,18.74,612000,6.23269662189231,6.31019485175356,6.09805986662488,6.15388486271137,1863681.27708955,0.0,1.0
2005-12-15,18.96,19.19,18.66,19.12,561300,6.2261289752939,6.30165691117563,6.12761427631773,6.27867014808119,1709288.07325223,0.0,1.0
2005-12-16,19.03,19.83,18.67,19.03,1192300,6.24911573838834,6.51182160232479,6.13089809961694,6.24911573838834,3630828.73639522,0.0,1.0
2005-12-19,19.27,19.31,18.66,19.2,1001300,6.32792749756927,6.3410627907661,6.12761427631773,6.30494073447483,3049189.64501596,0.0,1.0
2005-12-20,19.35,19.56,18.97,19.46,976400,6.35419808396292,6.42315837324624,6.2294127985931,6.39032014025418,2973363.39697751,0.0,1.0
2005-12-21,19.4,19.64,19.24,19.3,621100,6.37061720045895,6.44942895963988,6.31807602767166,6.33777896746689,1891392.8777783,0.0,1.0
2005-12-22,19.74,19.75,19.4,19.46,676300,6.48226719263194,6.48555101593114,6.37061720045895,6.39032014025418,2059489.62041775,0.0,1.0
2005-12-23,19.83,19.98,19.53,19.721,497900,6.51182160232479,6.56107895181287,6.41330690334862,6.47602792836345,1516220.43768446,0.0,1.0
2005-12-27,19.5,19.99,19.45,19.9,1421300,6.403455433451,6.56436277511208,6.38703631695497,6.53480836541923,4328186.59988134,0.0,1.0
2005-12-28,19.6,19.7,19.33,19.48,420200,6.43629366644306,6.46913189943512,6.34763043736451,6.39688778685259,1279606.00103436,0.0,1.0
2005-12-29,19.58,19.79,19.14,19.59,558400,6.42972601984465,6.49868630912797,6.2852377946796,6.43300984314385,1700456.90380197,0.0,1.0
2005-12-30,19.5,19.62,19.16,19.43,484500,6.403455433451,6.44286131304147,6.29180544127801,6.38046867035656,1475414.34436256,0.0,1.0
2006-01-03,19.93,19.96,19.4,19.6,1043700,6.54465983531685,6.55451130521446,6.37061720045895,6.43629366644306,3178307.43284047,0.0,1.0
2006-01-04,19.66,19.91,19.54,19.75,827800,6.48555101593114,6.56802241745621,6.44596474319911,6.51524072048017,2509354.71173122,0.09,1.0
2006-01-05,20.36,20.41,19.57,19.81,1207500,6.71647094020133,6.73296522050634,6.45586131138212,6.53503385684618,3660359.76614574,0.0,1.0
2006-01-06,20.52,20.57,19.95,20.44,890300,6.76925263717737,6.78574691748238,6.58121784170022,6.74286178868935,2698814.32695615,0.0,1.0
2006-01-09,20.68,21.0,20.32,20.4,1237500,6.82203433415341,6.92759772810549,6.70327551595732,6.72966636444534,3751300.38145371,0.0,1.0
2006-01-10,20.2,20.58,20.03,20.56,900900,6.66368924322528,6.78904577354338,6.60760869018824,6.78244806142138,2730946.6776983,0.0,1.0
2006-01-11,20.26,20.37,19.83,20.37,431000,6.6834823795913,6.71976979626233,6.54163156896819,6.71976979626233,1306513.50659115,0.0,1.0
2006-01-12,19.69,20.08,19.65,20.08,828400,6.49544758411415,6.62410297049325,6.48225215987014,6.62410297049325,2511173.52403738,0.0,1.0
2006-01-13,20.01,20.31,19.6,19.78,384300,6.60101097806624,6.69997665989631,6.46575787956513,6.52513728866318,1164949.28209508,0.0,1.0
2006-01-17,19.68,20.06,19.44,20.02,611500,6.49214872805315,6.61750525837125,6.41297618258909,6.60430983412724,1853672.87536076,0.0,1.0
2006-01-18,19.9,20.04,19.39,19.61,895300,6.56472356139521,6.61090754624924,6.39648190228407,6.46905673562613,2713971.09617415,0.0,1.0
2006-01-19,20.27,20.29,19.65,20.0,464200,6.6867812356523,6.69337894777431,6.48225215987014,6.59771212200523,1407154.45419864,0.0,1.0
2006-01-20,19.6,20.3,19.6,20.3,521400,6.46575787956513,6.69667780383531,6.46575787956513,6.69667780383531,1580547.8940525,0.0,1.0
2006-01-23,19.59,19.74,19.46,19.63,498000,6.46245902350413,6.51194186441916,6.41957389471109,6.47565444774814,1509614.21411228,0.0,1.0
2006-01-24,19.87,19.97,19.55,19.71,780000,6.5548269932122,6.58781555382222,6.44926359926012,6.50204529623616,2364455.99800719,0.0,1.0
2006-01-25,19.92,20.13,19.64,19.9,593300,6.57132127351721,6.64059725079827,6.47895330380914,6.56472356139521,1798502.23540726,0.0,1.0
2006-01-26,16.13,19.7,16.04,19.6,5738500,5.32105482639722,6.49874644017515,5.2913651218482,6.46575787956513,17395424.0314926,0.0,1.0
2006-01-27,16.98,17.08,15.71,16.35,4523700,5.60145759158244,5.63444615219247,5.18250287183511,5.39362965973928,13712935.3822886,0.0,1.0
2006-01-30,16.94,17.11,16.61,16.94,1987600,5.58826216733843,5.64434272037548,5.47939991732535,5.58826216733843,6025118.89953729,0.0,1.0
2006-01-31,16.7,17.02,16.59,16.98,1383800,5.50908962187437,5.61465301582645,5.47280220520334,5.60145759158244,4194787.44877224,0.0,1.0
2006-02-01,16.81,16.86,16.55,16.75,1450400,5.5453770385454,5.56187131885041,5.45960678095933,5.52558390217938,4396675.61475593,0.0,1.0
2006-02-02,17.32,17.33,16.78,16.81,1059800,5.71361869765653,5.71691755371753,5.53548047036239,5.5453770385454,3212628.80344618,0.0,1.0
2006-02-03,17.05,17.22,16.89,17.2,1621600,5.62454958400946,5.68063013704651,5.57176788703342,5.6740324249245,4915643.39278007,0.0,1.0
2006-02-06,17.3,17.33,16.88,17.01,1212500,5.70702098553453,5.71691755371753,5.56846903097242,5.61135415976545,3675516.53536373,0.0,1.0
2006-02-07,16.99,17.6,16.98,17.21,1103100,5.60475644764345,5.80598666736461,5.60145759158244,5.6773312809855,3343886.42487401,0.0,1.0
2006-02-08,17.26,17.27,16.86,16.94,1097900,5.69382556129052,5.69712441735152,5.56187131885041,5.58826216733843,3328123.38488729,0.0,1.0
2006-02-09,16.96,17.4,16.96,17.36,1058000,5.59485987946044,5.74000954614455,5.59485987946044,5.72681412190054,3207172.3665277,0.0,1.0
2006-02-10,16.92,17.04,16.66,16.88,592400,5.58166445521643,5.62125072794846,5.49589419763036,5.56846903097242,1795774.01694802,0.0,1.0
2006-02-13,16.73,16.9,16.56,16.8,713100,5.51898619005738,5.57506674309442,5.46290563702033,5.5420781824844,2161658.42587042,0.0,1.0
2006-02-14,16.76,17.0,16.56,16.7,736100,5.52888275824039,5.60805530370445,5.46290563702033,5.50908962187437,2231379.56427319,0.0,1.0
2006-02-15,16.87,17.04,16.65,16.68,906300,5.56517017491141,5.62125072794846,5.49259534156936,5.50249190975236,2747315.98845374,0.0,1.0
2006-02-16,16.98,17.07,16.84,16.98,361400,5.60145759158244,5.63114729613147,5.55527360672841,5.60145759158244,1095531.27907666,0.0,1.0
2006-02-17,16.92,17.08,16.75,16.94,355000,5.58166445521643,5.63444615219247,5.52558390217938,5.58826216733843,1076130.61447763,0.0,1.0
2006-02-21,16.65,17.02,16.63,16.9,671000,5.49259534156936,5.61465301582645,5.48599762944735,5.57506674309442,2034038.4290549,0.0,1.0
2006-02-22,16.79,17.0,16.68,16.72,561300,5.53877932642339,5.60805530370445,5.50249190975236,5.51568733399637,1701498.9124121,0.0,1.0
2006-02-23,16.81,16.9,16.66,16.8,569300,5.5453770385454,5.57506674309442,5.49589419763036,5.5420781824844,1725749.74316089,0.0,1.0
2006-02-24,16.82,16.87,16.7,16.75,473300,5.5486758946064,5.56517017491141,5.50908962187437,5.52558390217938,1434739.77417539,0.0,1.0
2006-02-27,17.02,17.05,16.86,16.93,433500,5.61465301582645,5.62454958400946,5.56187131885041,5.58496331127743,1314091.89120015,0.0,1.0
2006-02-28,16.66,17.056,16.63,16.91,671200,5.49589419763036,5.62652889764606,5.48599762944735,5.57836559915542,2034644.69982362,0.0,1.0
2006-03-01,16.65,16.84,16.43,16.73,940400,5.49259534156936,5.55527360672841,5.4200205082273,5.51898619005738,2850685.15452046,0.0,1.0
2006-03-02,16.49,16.7,16.42,16.56,995600,5.43981364459331,5.50908962187437,5.4167216521663,5.46290563702033,3018015.88668712,0.0,1.0
2006-03-03,16.41,16.54,16.2799,16.41,725000,5.41342279610529,5.45630792489833,5.37050467875165,5.41342279610529,2197731.53660925,0.0,1.0
2006-03-06,16.35,16.49,16.22,16.37,700700,5.39362965973928,5.43981364459331,5.35074453094624,5.40022737186128,2124069.63820979,0.0,1.0
2006-03-07,16.3,16.47,16.24,16.29,1147300,5.37713537943427,5.43321593247131,5.35734224306825,5.37383652337326,3477872.26476108,0.0,1.0
2006-03-08,16.36,16.49,15.93,16.21,992900,5.39692851580028,5.43981364459331,5.25507770517717,5.34744567488524,3009831.23130941,0.0,1.0
2006-03-09,16.56,16.59,16.25,16.31,937200,5.46290563702033,5.47280220520334,5.36064109912925,5.38043423549527,2840984.82222094,0.0,1.0
2006-03-10,16.86,16.88,16.41,16.5,783200,5.56187131885041,5.56846903097242,5.41342279610529,5.44311250065432,2374156.3303067,0.0,1.0
2006-03-13,16.9,17.0,16.82,16.96,549300,5.57506674309442,5.60805530370445,5.5486758946064,5.59485987946044,1665122.66628891,0.0,1.0
2006-03-14,16.96,16.98,16.74,16.83,341100,5.59485987946044,5.60145759158244,5.52228504611838,5.5519747506674,1033994.7960516,0.0,1.0
2006-03-15,16.9,17.05,16.75,17.0,509100,5.57506674309442,5.62454958400946,5.52558390217938,5.60805530370445,1543262.24177623,0.0,1.0
2006-03-16,16.83,16.99,16.75,16.86,446100,5.5519747506674,5.60475644764345,5.52558390217938,5.56187131885041,1352286.9496295,0.0,1.0
2006-03-17,16.79,16.93,16.63,16.74,1100400,5.53877932642339,5.58496331127743,5.48599762944735,5.52228504611838,3335701.76949629,0.0,1.0
2006-03-20,16.96,17.0,16.78,16.79,505000,5.59485987946044,5.60805530370445,5.53548047036239,5.53877932642339,1530833.69101747,0.0,1.0
2006-03-21,17.01,17.34,16.78,16.82,713300,5.61135415976545,5.72021640977854,5.53548047036239,5.5486758946064,2162264.69663914,0.0,1.0
2006-03-22,17.51,17.6,16.85,16.92,817600,5.77629696281558,5.80598666736461,5.55857246278941,5.58166445521643,2478434.90252651,0.0,1.0
2006-03-23,17.23,17.59,17.04,17.45,419500,5.68392899310751,5.8026878113036,5.62125072794846,5.75650382644957,1271652.93738976,0.0,1.0
2006-03-24,17.49,17.49,17.15,17.19,411200,5.76969925069358,5.76969925069358,5.65753814461949,5.6707335688635,1246492.70048789,0.0,1.0
2006-03-27,17.31,17.55,17.12,17.44,376500,5.71031984159553,5.78949238705959,5.64764157643648,5.75320497038856,1141304.72211501,0.0,1.0
2006-03-28,17.09,17.41,17.08,17.37,477000,5.63774500825347,5.74330840220555,5.63444615219247,5.73011297796154,1445955.7833967,0.0,1.0
2006-03-29,17.29,17.36,17.05,17.19,354100,5.70372212947352,5.72681412190054,5.62454958400946,5.6707335688635,1073402.39601839,0.0,1.0
2006-03-30,17.37,17.52,17.21,17.21,382500,5.73011297796154,5.77959581887658,5.6773312809855,5.6773312809855,1159492.8451766,0.0,1.0
2006-03-31,17.46,17.54,17.24,17.41,637900,5.75980268251057,5.78619353099859,5.68722784916851,5.74330840220555,1933700.61683177,0.0,1.0
2006-04-03,16.61,17.47,16.47,17.47,1387400,5.47939991732535,5.76310153857157,5.43321593247131,5.76310153857157,4205700.32260919,0.0,1.0
2006-04-04,16.69,16.9,16.46,16.69,630100,5.50579076581337,5.57506674309442,5.42991707641031,5.50579076581337,1910056.0568517,0.0,1.0
2006-04-05,16.46,16.68,16.36,16.68,1015800,5.45960678095933,5.53257843902805,5.42643784547355,5.53257843902805,3062504.07232846,0.09,1.0
2006-04-06,16.64,16.66,16.3,16.4,464000,5.51931086483373,5.52594465193089,5.40653648418208,5.43970541966786,1398899.28092184,0.0,1.0
2006-04-07,16.44,16.94,16.4,16.64,295700,5.45297299386217,5.61881767129107,5.43970541966786,5.51931086483373,891496.804673681,0.0,1.0
2006-04-10,16.44,16.61,16.32,16.4,332400,5.45297299386217,5.509360184188,5.41317027127924,5.43970541966786,1002142.50210866,0.0,1.0
2006-04-11,16.2,16.61,16.1,16.43,927800,5.3733675486963,5.509360184188,5.34019861321052,5.4496561003136,2797195.5880157,0.0,1.0
2006-04-12,16.23,16.3299,16.05,16.12,1006200,5.38331822934204,5.41645399589233,5.32361414546763,5.34683240030768,3033561.32858524,0.0,1.0
2006-04-13,15.61,16.0,15.48,15.55,3707700,5.1776708293302,5.30702967772474,5.13455121319869,5.15776946803874,11178230.3100731,0.0,1.0
2006-04-17,15.58,15.85,15.45,15.53,2107600,5.16772014868447,5.25727627449607,5.12460053255296,5.15113568094158,6354138.19929066,0.0,1.0
2006-04-18,15.29,15.92,15.28,15.68,1788300,5.07153023577571,5.28049452933612,5.06821334222713,5.20088908417025,5391490.48291492,0.0,1.0
2006-04-19,15.57,15.79,15.2601,15.32,1837300,5.16440325513589,5.23737491320461,5.06161272406546,5.08148091642144,5539219.07077089,0.0,1.0
2006-04-20,15.05,15.82,14.73,15.71,2683300,4.99192479060984,5.24732559385034,4.88578419705534,5.21083976481598,8089798.36314131,0.0,1.0
2006-04-21,15.02,15.1,14.81,14.99,2661600,4.9819741099641,5.00850925835273,4.91231934544397,4.97202342931837,8024375.7028051,0.0,1.0
2006-04-24,14.7,15.03,14.68,14.94,1904500,4.87583351640961,4.98529100351268,4.86919972931245,4.95543896157548,5741818.27697336,0.0,1.0
2006-04-25,14.57,14.75,14.55,14.69,1650000,4.83271390027809,4.8924179841525,4.82608011318094,4.87251662286103,4974534.0808643,0.0,1.0
2006-04-26,14.94,14.98,14.63,14.69,7455700,4.95543896157548,4.96870653576979,4.85261526156956,4.87251662286103,22477959.8464848,0.0,1.0
2006-04-27,14.77,14.9799,14.63,14.8,1432400,4.89905177124965,4.96867336683431,4.85261526156956,4.90900245189539,4318498.5560182,0.0,1.0
2006-04-28,14.66,14.8,14.6,14.69,1567300,4.8625659422153,4.90900245189539,4.84266458092383,4.87251662286103,4725204.4029931,0.0,1.0
2006-05-01,14.53,14.77,14.49,14.75,1345300,4.81944632608378,4.89905177124965,4.80617875188947,4.8924179841525,4055903.45393136,0.0,1.0
2006-05-02,14.76,14.85,14.55,14.63,1444600,4.89573487770108,4.92558691963828,4.82608011318094,4.85261526156956,4355279.95952519,0.0,1.0
2006-05-03,14.71,14.96,14.67,14.78,1482900,4.87915040995819,4.96207274867264,4.86588283576387,4.90236866479823,4470749.44758404,0.0,1.0
2006-05-04,14.99,15.03,14.62,14.69,1138400,4.97202342931837,4.98529100351268,4.84929836802098,4.87251662286103,3432127.02888237,0.0,1.0
2006-05-05,15.16,15.17,14.8,14.92,1269900,5.02841061964419,5.03172751319277,4.90900245189539,4.94880517447832,3828582.32078156,0.0,1.0
2006-05-08,15.21,15.28,14.92,15.05,1121200,5.04499508738709,5.06821334222713,4.94880517447832,4.99192479060984,3380271.27967578,0.0,1.0
2006-05-09,15.06,15.2,14.98,15.12,1176500,4.99524168415842,5.04167819383851,4.96870653576979,5.01514304544988,3546993.54311324,0.0,1.0
2006-05-10,15.05,15.17,14.95,15.0,876500,4.99192479060984,5.03172751319277,4.95875585512406,4.97534032286695,2642532.80113791,0.0,1.0
2006-05-11,14.76,15.13,14.75,15.13,1014400,4.89573487770108,5.01845993899846,4.8924179841525,5.01845993899846,3058283.25553257,0.0,1.0
2006-05-12,14.81,14.95,14.69,14.95,1192200,4.91231934544397,4.95875585512406,4.87251662286103,4.95875585512406,3594326.98860994,0.0,1.0
2006-05-15,14.81,14.89,14.66,14.68,877900,4.91231934544397,4.93885449383259,4.8625659422153,4.86919972931245,2646753.61793379,0.0,1.0
2006-05-16,14.57,15.03,14.55,14.855,1190300,4.83271390027809,4.98529100351268,4.82608011318094,4.92724536641257,3588598.73724411,0.0,1.0
2006-05-17,14.56,14.73,14.492,14.5,1105200,4.82939700672952,4.88578419705534,4.80684213059919,4.80949564543805,3332033.3734371,0.0,1.0
2006-05-18,14.73,15.0,14.53,14.53,1640800,4.88578419705534,4.97534032286695,4.81944632608378,4.81944632608378,4946797.28477705,0.0,1.0
2006-05-19,14.71,14.88,14.53,14.73,1334900,4.87915040995819,4.93553760028401,4.81944632608378,4.88578419705534,4024548.81487621,0.0,1.0
2006-05-22,14.81,14.92,14.45,14.61,1167500,4.91231934544397,4.94880517447832,4.79291117769516,4.84598147447241,3519859.72085398,0.0,1.0
2006-05-23,14.76,15.01,14.74,14.96,1373400,4.89573487770108,4.97865721641553,4.88910109060392,4.96207274867264,4140621.27676304,0.0,1.0
2006-05-24,14.72,14.94,14.58,14.75,1198300,4.88246730350676,4.95543896157548,4.83603079382667,4.8924179841525,3612717.69036345,0.0,1.0
2006-05-25,14.61,14.89,14.51,14.75,1177200,4.84598147447241,4.93885449383259,4.81281253898663,4.8924179841525,3549103.95151118,0.0,1.0
2006-05-26,14.74,14.86,14.56,14.59,1249700,4.88910109060392,4.92890381318686,4.82939700672952,4.83934768737525,3767681.96415522,0.0,1.0
2006-05-30,14.53,14.83,14.49,14.75,1310800,4.81944632608378,4.91895313254112,4.80617875188947,4.8924179841525,3951890.4686042,0.0,1.0
2006-05-31,14.49,14.63,14.4,14.58,1283900,4.80617875188947,4.85261526156956,4.77632670995227,4.83603079382667,3870790.48874041,0.0,1.0
2006-06-01,14.5,14.61,14.15,14.55,2406300,4.80949564543805,4.84598147447241,4.69340437123782,4.82608011318094,7254679.61138409,0.0,1.0
2006-06-02,14.33,14.72,14.33,14.53,1300200,4.75310845511222,4.88246730350676,4.75310845511222,4.81944632608378,3919932.85572107,0.0,1.0
2006-06-05,14.26,14.53,14.21,14.28,1136300,4.72989020027218,4.81944632608378,4.71330573252929,4.73652398736933,3425795.80368854,0.0,1.0
2006-06-06,14.28,14.37,13.9,14.21,1634900,4.73652398736933,4.76637602930654,4.61048203252337,4.71330573252929,4929009.55685154,0.0,1.0
2006-06-07,14.34,14.52,14.15,14.24,607100,4.7564253486608,4.81612943253521,4.69340437123782,4.72325641317502,1830327.05484407,0.0,1.0
2006-06-08,14.28,14.33,13.91,14.26,1499100,4.73652398736933,4.75310845511222,4.61379892607195,4.72989020027218,4519590.32765071,0.0,1.0
2006-06-09,14.25,14.38,14.18,14.35,847500,4.7265733067236,4.76969292285511,4.70335505188355,4.75974224220938,2555101.5960803,0.0,1.0
2006-06-12,14.36,14.49,14.13,14.27,953900,4.76305913575796,4.80617875188947,4.68677058414066,4.73320709382076,2875883.67256755,0.0,1.0
2006-06-13,14.29,14.49,14.15,14.3,998300,4.73984088091791,4.80617875188947,4.69340437123782,4.74315777446649,3009743.8623799,0.0,1.0
2006-06-14,14.11,14.43,14.03,14.26,908400,4.68013679704351,4.786277390598,4.65360164865488,4.72989020027218,2738707.12670129,0.0,1.0
2006-06-15,14.06,14.28,13.92,14.26,1623900,4.66355232930062,4.73652398736933,4.61711581962053,4.72989020027218,4895845.99631244,0.0,1.0
2006-06-16,14.03,14.65,13.93,14.06,1475900,4.65360164865488,4.85924904866672,4.62043271316911,4.66355232930062,4449645.36360462,0.0,1.0
2006-06-19,13.91,14.18,13.87,13.97,1406200,4.61379892607195,4.70335505188355,4.60053135187764,4.63370028736342,4239508.98455235,0.0,1.0
2006-06-20,13.9,14.24,13.88,14.0,1025800,4.61048203252337,4.72325641317502,4.60384824542622,4.64365096800915,3092652.76372763,0.0,1.0
2006-06-21,14.06,14.38,13.86,13.86,1066100,4.66355232930062,4.76969292285511,4.59721445832906,4.59721445832906,3214151.99006632,0.0,1.0
2006-06-22,13.97,14.19,13.9,13.98,835400,4.63370028736342,4.70667194543213,4.61048203252337,4.63701718091199,2518621.67948729,0.0,1.0
2006-06-23,13.99,14.2,13.9,13.93,957800,4.64033407446057,4.70998883898071,4.61048203252337,4.62043271316911,2887641.66221323,0.0,1.0
2006-06-26,13.98,14.13,13.88,14.08,681700,4.63701718091199,4.68677058414066,4.60384824542622,4.67018611639777,2055236.29268194,0.0,1.0
2006-06-27,13.73,14.01,13.69,13.94,751800,4.55409484219755,4.64696786155773,4.54082726800323,4.62374960671768,2266578.61939017,0.0,1.0
2006-06-28,14.0,14.02,13.65,13.72,1000700,4.64365096800915,4.65028475510631,4.52755969380892,4.55077794864897,3016979.5483157,0.0,1.0
2006-06-29,14.03,14.08,13.75,14.01,888900,4.65360164865488,4.67018611639777,4.5607286292947,4.64696786155773,2679917.1784729,0.0,1.0
2006-06-30,14.0,14.2,13.93,14.11,1242200,4.64365096800915,4.70998883898071,4.62043271316911,4.68013679704351,3745070.44560584,0.0,1.0
2006-07-03,13.8,14.04,13.72,13.95,522300,4.57731309703759,4.65691854220346,4.55077794864897,4.62706650026626,1574666.15177904,0.0,1.0
2006-07-05,13.42,13.83,13.35,13.79,1139200,4.48112318412883,4.61802784176615,4.45774921819075,4.60467128980153,3411658.94616489,0.09,1.0
2006-07-06,13.46,13.61,13.41,13.48,366200,4.49447973609345,4.54456680596076,4.47778404613768,4.50115801207576,1096690.22654984,0.0,1.0
2006-07-07,13.15,13.52,13.1215,13.41,820500,4.39096645836767,4.51451456404037,4.38144991509288,4.47778404613768,2457221.00186823,0.0,1.0
2006-07-10,13.29,13.45,13.16,13.22,980700,4.43771439024383,4.49114059810229,4.39430559635882,4.41434042430575,2936985.54117267,0.0,1.0
2006-07-11,13.52,13.57,13.0,13.3,1482600,4.51451456404037,4.53121025399614,4.34087938850036,4.44105352823498,4440068.0772332,0.0,1.0
2006-07-12,13.18,13.62,13.13,13.47,1292300,4.40098387234113,4.54790594395191,4.38428818238536,4.4978188740846,3870160.51275358,0.0,1.0
2006-07-13,13.04,13.21,12.97,13.16,688200,4.35423594046497,4.41100128631459,4.3308619745269,4.39430559635882,2061010.96098198,0.0,1.0
2006-07-14,13.01,13.06,12.87,13.0,869000,4.34421852649151,4.36091421644728,4.29747059461535,4.34087938850036,2602468.06901096,0.0,1.0
2006-07-17,12.94,13.12,12.9,12.98,820700,4.32084456055343,4.38094904439421,4.30748800858882,4.33420111251805,2457819.95884614,0.0,1.0
2006-07-18,12.96,13.0,12.74,12.93,835000,4.32752283653574,4.34087938850036,4.25406180073035,4.31750542256228,2500645.38276657,0.0,1.0
2006-07-19,13.05,13.25,12.85,13.02,564500,4.35757507845613,4.42435783827921,4.29079231863305,4.34755766448267,1690556.07014578,0.0,1.0
2006-07-20,13.38,13.95,13.11,13.26,1569900,4.46776663216421,4.65809749766,4.37760990640305,4.42769697627037,4701512.79809011,0.0,1.0
2006-07-21,13.38,13.75,13.22,13.47,1238000,4.46776663216421,4.59131473783692,4.41434042430575,4.4978188740846,3707543.69325152,0.0,1.0
2006-07-24,13.12,13.59,13.07,13.37,1351800,4.38094904439421,4.53788852997845,4.36425335443844,4.46442749417306,4048350.21368126,0.0,1.0
2006-07-25,13.36,13.39,13.05,13.12,785300,4.46108835618191,4.47110577015537,4.35757507845613,4.38094904439421,2351804.57375639,0.0,1.0
2006-07-26,13.46,13.6699,13.38,13.42,1146100,4.49447973609345,4.56456824252777,4.46776663216421,4.48112318412883,3432322.96190271,0.0,1.0
2006-07-27,13.19,13.7,13.17,13.47,787700,4.40432301033229,4.57461904788115,4.39764473434998,4.4978188740846,2358992.05749129,0.0,1.0
2006-07-28,13.5,13.53,13.19,13.28,833600,4.50783628805806,4.51785370203153,4.40432301033229,4.43437525225267,2496452.68392122,0.0,1.0
2006-07-31,13.34,13.5,13.28,13.45,808100,4.4544100801996,4.50783628805806,4.43437525225267,4.49114059810229,2420085.66923792,0.0,1.0
2006-08-01,13.15,13.43,12.98,13.25,885400,4.39096645836767,4.48446232211998,4.33420111251805,4.42435783827921,2651582.54119943,0.0,1.0
2006-08-02,13.33,13.4,13.22,13.23,580200,4.45107094220844,4.47444490814652,4.41434042430575,4.4176795622969,1737574.19291158,0.0,1.0
2006-08-03,13.42,13.48,13.21,13.21,485900,4.48112318412883,4.50115801207576,4.41100128631459,4.41100128631459,1455165.97782788,0.0,1.0
2006-08-04,13.36,13.7,13.24,13.5,477000,4.46108835618191,4.57461904788115,4.42101870028806,4.50783628805806,1428512.39231096,0.0,1.0
2006-08-07,13.32,13.396,13.24,13.29,613400,4.44773180421729,4.47310925295006,4.42101870028806,4.43771439024383,1837001.05124433,0.0,1.0
2006-08-08,13.29,13.5,13.22,13.35,614800,4.43771439024383,4.50783628805806,4.41434042430575,4.45774921819075,1841193.75008969,0.0,1.0
2006-08-09,13.35,13.58,13.26,13.32,750600,4.45774921819075,4.5345493919873,4.42769697627037,4.44773180421729,2247885.53808933,0.0,1.0
2006-08-10,13.52,13.52,13.13,13.3,616700,4.51451456404037,4.51451456404037,4.38428818238536,4.44105352823498,1846883.84137982,0.0,1.0
2006-08-11,13.29,13.46,13.27,13.3,489300,4.43771439024383,4.49447973609345,4.43103611426152,4.44105352823498,1465348.24645231,0.0,1.0
2006-08-14,13.9,14.2,13.77,13.85,1347500,4.64140180770423,4.74157594743885,4.59799301381922,4.62470611774846,4035472.63865623,0.0,1.0
2006-08-15,14.34,14.4,13.6,13.99,1084000,4.78832387931501,4.80835870726194,4.54122766796961,4.67145404962462,3246346.82026223,0.0,1.0
2006-08-16,14.54,14.55,14.32,14.45,581000,4.85510663913809,4.85844577712925,4.7816456033327,4.82505439721771,1739970.02082321,0.0,1.0
2006-08-17,15.1,15.34,14.45,14.54,1537100,5.04209836664272,5.12223767843042,4.82505439721771,4.85510663913809,4603283.85371317,0.0,1.0
2006-08-18,14.84,15.1099,14.53,15.05,762700,4.95528077887272,5.04540411325397,4.85176750114694,5.02540267668695,2284122.43525277,0.0,1.0
2006-08-21,14.51,14.86,14.5,14.7,1002400,4.84508922516463,4.96195905485502,4.84175008717348,4.90853284699656,3001972.3732757,0.0,1.0
2006-08-22,14.64,14.75,14.5,14.5,617600,4.88849801904963,4.92522853695233,4.84175008717348,4.84175008717348,1849579.1477804,0.0,1.0
2006-08-23,14.51,14.73,14.45,14.61,590700,4.84508922516463,4.91855026097002,4.82505439721771,4.87848060507617,1769019.43425175,0.0,1.0
2006-08-24,14.38,14.63,14.23,14.59,583200,4.80168043127963,4.88515888105848,4.75159336141231,4.87180232909386,1746558.5475802,0.0,1.0
2006-08-25,14.2,14.47,14.18,14.33,629900,4.74157594743885,4.83173267320001,4.73489767145654,4.78498474132386,1886415.00192175,0.0,1.0
2006-08-28,14.34,14.52,14.16,14.16,518500,4.78832387931501,4.84842836315578,4.72821939547424,4.72821939547424,1552795.96522691,0.0,1.0
2006-08-29,14.44,14.48,14.22,14.37,814700,4.82171525922655,4.83507181119117,4.74825422342116,4.79834129328847,2439851.24950889,0.0,1.0
2006-08-30,14.48,14.73,14.3,14.41,549800,4.83507181119117,4.91855026097002,4.77496732735039,4.81169784525309,1646532.73226953,0.0,1.0
2006-08-31,14.48,14.69,14.33,14.45,510300,4.83507181119117,4.9051937090054,4.78498474132386,4.82505439721771,1528238.72913267,0.0,1.0
2006-09-01,14.45,14.52,14.33,14.48,535100,4.82505439721771,4.84842836315578,4.78498474132386,4.83507181119117,1602509.39439328,0.0,1.0
2006-09-05,14.38,14.5,14.32,14.42,639000,4.80168043127963,4.84175008717348,4.7816456033327,4.81503698324424,1913667.54441657,0.0,1.0
2006-09-06,14.66,14.71,14.25,14.29,1015800,4.89517629503194,4.91187198498771,4.75827163739462,4.77162818935924,3042102.49079555,0.0,1.0
2006-09-07,14.28,14.67,14.21,14.67,877000,4.76828905136809,4.8985154330231,4.74491508543001,4.8985154330231,2626426.34812728,0.0,1.0
2006-09-08,14.46,14.51,14.24,14.26,687400,4.82839353520886,4.84508922516463,4.75493249940347,4.76161077538578,2058615.13307035,0.0,1.0
2006-09-11,14.32,14.42,14.12,14.35,910500,4.7816456033327,4.81503698324424,4.71486284350962,4.79166301730616,2726751.6419269,0.0,1.0
2006-09-12,14.8,14.87,14.25,14.25,792500,4.9419242269081,4.96529819284618,4.75827163739462,4.75827163739462,2373367.02496109,0.0,1.0
2006-09-13,14.95,15.13,14.63,14.84,1070800,4.99201129677541,5.05211578061619,4.88515888105848,4.95528077887272,3206815.65972029,0.0,1.0
2006-09-14,14.64,14.94,14.46,14.9,937500,4.88849801904963,4.98867215878426,4.82839353520886,4.97531560681964,2807610.83394451,0.0,1.0
2006-09-15,14.42,14.74,14.32,14.7,1639300,4.81503698324424,4.92188939896118,4.7816456033327,4.90853284699656,4909350.86942424,0.0,1.0
2006-09-18,14.03,14.38,13.98,14.38,1173300,4.68481060158923,4.80168043127963,4.66811491163346,4.80168043127963,3513781.11089823,0.0,1.0
2006-09-19,14.1,14.22,13.98,14.09,1008800,4.70818456752731,4.74825422342116,4.66811491163346,4.70484542953616,3021138.99656876,0.0,1.0
2006-09-20,14.36,14.54,14.11,14.19,854700,4.79500215529732,4.85510663913809,4.71152370551847,4.7382368094477,2559642.64509052,0.0,1.0
2006-09-21,14.14,14.41,13.93,14.34,1195800,4.72154111949193,4.81169784525309,4.65141922167769,4.78832387931501,3581163.77091289,0.0,1.0
2006-09-22,13.92,14.09,13.66,14.09,829100,4.64808008368654,4.70484542953616,4.56126249591653,4.70484542953616,2482976.15191828,0.0,1.0
2006-09-25,14.07,14.13,13.92,13.92,1038800,4.69816715355385,4.71820198150077,4.64808008368654,4.64808008368654,3110982.54325499,0.0,1.0
2006-09-26,14.02,14.14,13.98,14.1,1676900,4.68147146359808,4.72154111949193,4.66811491163346,4.70818456752731,5021954.78127097,0.0,1.0
2006-09-27,14.32,14.38,14.05,14.17,1417400,4.7816456033327,4.80168043127963,4.69148887757154,4.73155853346539,4244808.10243514,0.0,1.0
2006-09-28,14.49,14.51,14.2,14.29,1289400,4.83841094918232,4.84508922516463,4.74157594743885,4.77162818935924,3861475.63657392,0.0,1.0
2006-09-29,14.21,14.62,14.18,14.54,726600,4.74491508543001,4.88181974306733,4.73489767145654,4.85510663913809,2176010.70074035,0.0,1.0
2006-10-02,14.27,14.3,14.17,14.24,829100,4.76494991337693,4.77496732735039,4.73155853346539,4.75493249940347,2482976.15191828,0.0,1.0
2006-10-03,14.14,14.28,14.13,14.28,821000,4.72154111949193,4.76828905136809,4.71820198150077,4.76828905136809,2458718.394313,0.0,1.0
2006-10-04,14.11,14.13,13.89,14.04,864700,4.74324551643443,4.74996875600415,4.66928988116756,4.71971417794042,2572271.86695822,0.095,1.0
2006-10-05,14.29,14.37,14.03,14.15,1116200,4.80375467256187,4.83064763084073,4.71635255815557,4.75669199557386,3320423.10384962,0.0,1.0
2006-10-06,14.31,14.38,14.19,14.21,1065800,4.81047791213159,4.83400925062559,4.77013847471329,4.77686171428301,3170495.38083043,0.0,1.0
2006-10-09,14.3,14.35,14.18,14.26,600500,4.80711629234673,4.82392439127102,4.76677685492843,4.7936698132073,1786341.22367111,0.0,1.0
2006-10-10,14.29,14.39,14.13,14.27,834800,4.80375467256187,4.83737087041045,4.74996875600415,4.79703143299216,2483326.6503258,0.0,1.0
2006-10-11,14.12,14.36,14.03,14.29,807900,4.74660713621929,4.82728601105588,4.71635255815557,4.80375467256187,2403305.70292072,0.0,1.0
2006-10-12,14.29,14.31,14.18,14.2,1269800,4.80375467256187,4.81047791213159,4.76677685492843,4.77350009449815,3777345.68828906,0.0,1.0
2006-10-13,14.2,14.34,14.15,14.25,990800,4.77350009449815,4.82056277148616,4.75669199557386,4.79030819342244,2947388.65014711,0.0,1.0
2006-10-16,14.25,14.26,14.16,14.23,645000,4.79030819342244,4.7936698132073,4.76005361535872,4.78358495385272,1918717.88387655,0.0,1.0
2006-10-17,14.31,14.38,14.19,14.25,1021100,4.81047791213159,4.83400925062559,4.77013847471329,4.79030819342244,3037523.76934317,0.0,1.0
2006-10-18,14.4,14.64,14.3,14.39,1044600,4.84073249019531,4.9214113650319,4.80711629234673,4.83737087041045,3107430.54495728,0.0,1.0
2006-10-19,14.24,14.6,14.09,14.44,1944200,4.78694657363758,4.90796488589246,4.73652227686471,4.85417896933474,5783521.41059347,0.0,1.0
2006-10-20,14.33,14.5,14.18,14.3,1608500,4.8172011517013,4.87434868804389,4.76677685492843,4.80711629234673,4784895.68405493,0.0,1.0
2006-10-23,14.76,14.9,14.27,14.29,1697800,4.96175080245019,5.0088134794382,4.79703143299216,4.80375467256187,5050541.43138854,0.0,1.0
2006-10-24,15.43,15.89,15.07,15.09,2080900,5.18697932803567,5.34161383813913,5.06596101578078,5.0726842553505,6190170.61171893,0.0,1.0
2006-10-25,15.45,15.56,15.34,15.51,1137600,5.19370256760538,5.23068038523882,5.15672474997195,5.21387228631453,3384082.89100459,0.0,1.0
2006-10-26,15.66,15.89,15.45,15.45,1201400,5.2642965830874,5.34161383813913,5.19370256760538,5.19370256760538,3573872.34990587,0.0,1.0
2006-10-27,15.78,15.98,15.5,15.57,1948100,5.30463602050569,5.37186841620285,5.21051066652967,5.23404200502368,5795122.960589,0.0,1.0
2006-10-30,15.71,15.89,15.59,15.68,1040700,5.28110468201169,5.34161383813913,5.24076524459339,5.27101982265711,3095828.99496174,0.0,1.0
2006-10-31,15.91,15.97,15.58,15.81,1387500,5.34833707770884,5.36850679641799,5.23740362480853,5.31472087986026,4127474.51764142,0.0,1.0
2006-11-01,15.81,16.1,15.68,15.99,944300,5.31472087986026,5.41220785362114,5.27101982265711,5.37523003598771,2809062.47712345,0.0,1.0
2006-11-02,15.82,15.9,15.5,15.77,1030000,5.31808249964512,5.34497545792399,5.21051066652967,5.30127440072083,3063999.10138426,0.0,1.0
2006-11-03,16.03,16.21,15.89,15.92,1229500,5.38867651512714,5.44918567125458,5.34161383813913,5.3516986974937,3657463.00500189,0.0,1.0
2006-11-06,16.11,16.2,16.02,16.07,852400,5.415569473406,5.44582405146972,5.38531489534228,5.40212299426657,2535682.36312616,0.0,1.0
2006-11-07,16.27,16.35,16.06,16.06,731000,5.46935538996373,5.49624834824259,5.39876137448171,5.39876137448171,2174546.93506009,0.0,1.0
2006-11-08,16.21,16.31,16.06,16.17,628400,5.44918567125458,5.48280186910316,5.39876137448171,5.43573919211515,1869336.92748531,0.0,1.0
2006-11-09,16.34,16.43,16.17,16.43,682300,5.49288672845773,5.52314130652145,5.43573919211515,5.52314130652145,2029676.29793639,0.0,1.0
2006-11-10,16.87,16.91,16.19,16.47,964100,5.6710525770552,5.68449905619463,5.44246243168486,5.53658778566088,2867962.65402385,0.0,1.0
2006-11-13,16.84,16.89,16.61,16.82,697200,5.66096771770062,5.67777581662491,5.58365046264889,5.65424447813091,2074000.16843214,0.0,1.0
2006-11-14,17.23,17.23,16.7,16.9,889600,5.79207088931008,5.79207088931008,5.61390504071261,5.68113743640977,2646343.30154508,0.0,1.0
2006-11-15,17.34,17.46,17.03,17.18,1136500,5.82904870694352,5.86938814436181,5.72483849361292,5.77526279038579,3380810.65895457,0.0,1.0
2006-11-16,17.35,17.46,17.1,17.34,531400,5.83241032672837,5.86938814436181,5.74836983210693,5.82904870694352,1580785.55580155,0.0,1.0
2006-11-17,17.19,17.3,17.02,17.3,615900,5.77862441017065,5.81560222780409,5.72147687382807,5.81560222780409,1832152.47237142,0.0,1.0
2006-11-20,16.93,17.12,16.85,17.09,653900,5.69122229576434,5.75509307167664,5.66432933748548,5.74500821232207,1945193.21591764,0.0,1.0
2006-11-21,16.91,16.94,16.76,16.89,857900,5.68449905619463,5.6945839155492,5.63407475942176,5.67777581662491,2552043.52337627,0.0,1.0
2006-11-22,16.89,16.96,16.82,16.89,393200,5.67777581662491,5.70130715511892,5.65424447813091,5.67777581662491,1169674.22006242,0.0,1.0
2006-11-24,16.88,16.92,16.77,16.83,154500,5.67441419684005,5.68786067597949,5.63743637920662,5.65760609791576,459599.865207639,0.0,1.0
2006-11-27,16.49,17.0,16.48,16.88,603700,5.5433110252306,5.71475363425835,5.53994940544574,5.67441419684005,1795860.44418027,0.0,1.0
2006-11-28,16.38,16.57,16.25,16.48,823600,5.50633320759716,5.57020398350946,5.46263215039401,5.53994940544574,2450009.37854376,0.0,1.0
2006-11-29,16.47,16.56,16.34,16.34,514100,5.53658778566088,5.5668423637246,5.49288672845773,5.49288672845773,1529322.26992393,0.0,1.0
2006-11-30,16.56,16.73,16.41,16.41,834800,5.5668423637246,5.62398990006719,5.51641806695174,5.51641806695174,2483326.65032581,0.0,1.0
2006-12-01,16.78,16.85,16.45,16.67,784700,5.64079799899148,5.66432933748548,5.52986454609117,5.60382018135804,2334291.35422934,0.0,1.0
2006-12-04,16.94,16.98,16.7,16.7,714000,5.6945839155492,5.70803039468863,5.61390504071261,5.61390504071261,2123976.0761052,0.0,1.0
2006-12-05,16.49,16.71,16.43,16.59,1512500,5.5433110252306,5.61726666049747,5.52314130652145,5.57692722307918,4499319.06878028,0.0,1.0
2006-12-06,16.26,16.49,16.23,16.49,903000,5.46599377017887,5.5433110252306,5.4559089108243,5.5433110252306,2686205.03742717,0.0,1.0
2006-12-07,16.21,16.43,16.18,16.22,934900,5.44918567125458,5.52314130652145,5.4391008119,5.45254729103944,2781099.76687781,0.0,1.0
2006-12-08,16.19,16.26,16.08,16.24,783900,5.44246243168486,5.46599377017887,5.40548461405143,5.45927053060915,2331911.54910206,0.0,1.0
2006-12-11,16.35,16.41,16.08,16.08,847300,5.49624834824259,5.51641806695174,5.40548461405143,5.40548461405143,2520511.10543969,0.0,1.0
2006-12-12,16.18,16.46,16.15,16.38,832800,5.4391008119,5.53322616587603,5.42901595254543,5.50633320759716,2477377.13750758,0.0,1.0
2006-12-13,15.89,15.96,15.64,15.82,1359400,5.34161383813913,5.36514517663313,5.25757334351768,5.31808249964512,4043883.8625454,0.0,1.0
2006-12-14,16.01,16.06,15.89,15.98,783100,5.38195327555742,5.39876137448171,5.34161383813913,5.37186841620285,2329531.74397477,0.0,1.0
2006-12-15,15.94,16.12,15.93,16.09,1280900,5.35842193706342,5.41893109319086,5.35506031727856,5.40884623383628,3810365.48443019,0.0,1.0
2006-12-18,15.9,16.03,15.89,15.92,1319400,5.34497545792399,5.38867651512714,5.34161383813913,5.3516986974937,3924893.60618096,0.0,1.0
2006-12-19,15.79,15.92,15.67,15.82,1282700,5.30799764029055,5.3516986974937,5.26765820287225,5.31808249964512,3815720.04596659,0.0,1.0
2006-12-20,15.94,16.0,15.72,15.77,756400,5.35842193706342,5.37859165577256,5.28446630179654,5.30127440072083,2250105.74785151,0.0,1.0
2006-12-21,15.96,16.08,15.87,15.95,1701900,5.36514517663313,5.40548461405143,5.33489059856941,5.36178355684827,5062737.93266589,0.0,1.0
2006-12-22,15.85,15.97,15.77,15.94,573300,5.3281673589997,5.36850679641799,5.30127440072083,5.35842193706342,1705427.84934329,0.0,1.0
2006-12-26,15.84,15.89,15.73,15.8,462600,5.32480573921484,5.34161383813913,5.2878279215814,5.31135926007541,1376122.31485472,0.0,1.0
2006-12-27,16.05,16.11,15.85,15.85,394300,5.39539975469685,5.415569473406,5.3281673589997,5.3281673589997,1172946.45211244,0.0,1.0
2006-12-28,15.9,15.98,15.73,15.98,467500,5.34497545792399,5.37186841620285,5.2878279215814,5.37186841620285,1390698.62125936,0.0,1.0
2006-12-29,15.56,15.85,15.52,15.82,736500,5.23068038523882,5.3281673589997,5.21723390609939,5.31808249964512,2190908.0953102,0.0,1.0
2007-01-03,15.64,15.89,15.38,15.57,952100,5.28950873147383,5.37405970224547,5.20157572187132,5.26583445965777,2815165.78494255,0.095,1.0
2007-01-04,15.45,15.64,15.12,15.59,1228100,5.22524999368738,5.28950873147383,5.11364271226882,5.2725985373195,3631241.57177602,0.0,1.0
2007-01-05,15.19,15.57,15.12,15.37,867800,5.13731698408488,5.26583445965777,5.11364271226882,5.19819368304046,2565907.85439885,0.0,1.0
2007-01-08,15.03,15.22,14.97,15.18,1421000,5.08320436279103,5.14746310057747,5.06291212980583,5.13393494525401,4201607.58366071,0.0,1.0
2007-01-09,15.08,15.15,14.87,15.0,2076400,5.10011455694536,5.12378882876142,5.02909174149718,5.07305824629843,6139491.89775728,0.0,1.0
2007-01-10,14.98,15.11,14.86,15.02,775000,5.0662941686367,5.11026067343795,5.02570970266631,5.07982232396016,2291517.15505774,0.0,1.0
2007-01-11,15.13,15.17,14.99,15.01,1159100,5.11702475109968,5.13055290642315,5.06967620746757,5.0764402851293,3427222.62506765,0.0,1.0
2007-01-12,15.25,15.31,15.08,15.12,594600,5.15760921707007,5.17790145005527,5.10011455694536,5.11364271226882,1758111.09728688,0.0,1.0
2007-01-16,15.49,15.54,15.19,15.19,1040700,5.23877814901085,5.25568834316517,5.13731698408488,5.13731698408488,3077137.93970141,0.0,1.0
2007-01-17,15.59,15.68,15.31,15.47,839200,5.2725985373195,5.30303688679729,5.17790145005527,5.23201407134912,2481343.4793864,0.0,1.0
2007-01-18,15.79,16.0,15.62,15.68,966900,5.34023931393681,5.41126212938499,5.2827446538121,5.30303688679729,2858926.37061333,0.0,1.0
2007-01-19,16.02,16.07,15.75,15.75,796000,5.41802620704672,5.43493640120105,5.32671115861335,5.32671115861335,2353609.87796899,0.0,1.0
2007-01-22,15.85,16.0,15.74,16.0,524400,5.36053154692201,5.41126212938499,5.32332911978249,5.41126212938499,1550543.99498359,0.0,1.0
2007-01-23,15.87,16.01,15.75,15.81,397900,5.36729562458374,5.41464416821586,5.32671115861335,5.34700339159855,1176509.25935158,0.0,1.0
2007-01-24,16.0,16.01,15.81,15.86,483300,5.41126212938499,5.41464416821586,5.34700339159855,5.36391358575287,1429019.6658573,0.0,1.0
2007-01-25,16.0,16.14,15.87,15.87,865800,5.41126212938499,5.45861067301711,5.36729562458374,5.36729562458374,2559994.26174064,0.0,1.0
2007-01-26,15.92,16.02,15.69,16.02,785600,5.38420581873807,5.41802620704672,5.30641892562816,5.41802620704672,2322859.19614627,0.0,1.0
2007-01-29,17.51,17.62,16.58,17.0,4499200,5.9219499928457,5.95915241998522,5.6074203815752,5.74946601247156,13303218.0439172,0.0,1.0
2007-01-30,17.32,17.39,17.02,17.12,3679500,5.85769125505926,5.88136552687531,5.75623009013329,5.79005047844194,10879532.0929483,0.0,1.0
2007-01-31,17.49,17.5,17.11,17.2,1637200,5.91518591518397,5.91856795401484,5.78666843961108,5.81710678908887,4840866.95001359,0.0,1.0
2007-02-01,17.63,17.72,17.45,17.48,1564500,5.96253445881609,5.99297280829388,5.90165775986051,5.9118038763531,4625907.85688753,0.0,1.0
2007-02-02,17.59,17.63,17.26,17.55,1553600,5.94900630349263,5.96253445881609,5.83739902207406,5.93547814816916,4593678.77690027,0.0,1.0
2007-02-05,17.78,17.92,17.56,17.72,1142100,6.01326504127907,6.06061358491119,5.93886018700003,5.99297280829388,3376957.08747284,0.0,1.0
2007-02-06,17.75,17.85,17.54,17.66,1287700,6.00311892478648,6.03693931309513,5.9320961093383,5.97268057530869,3807466.63299078,0.0,1.0
2007-02-07,17.85,17.86,17.47,17.8,1079800,6.03693931309513,6.040321351926,5.90842183752224,6.0200291189408,3192748.67616949,0.0,1.0
2007-02-08,17.71,17.85,17.53,17.85,1723900,5.98959076946301,6.03693931309513,5.92871407050743,6.03693931309513,5097221.19174716,0.0,1.0
2007-02-09,17.7,17.87,17.66,17.7,1480200,5.98620873063215,6.04370339075686,5.97268057530869,5.98620873063215,4376649.92634383,0.0,1.0
2007-02-12,17.53,17.7,17.47,17.66,863300,5.92871407050743,5.98620873063215,5.90842183752224,5.97268057530869,2552602.27091787,0.0,1.0
2007-02-13,17.49,17.58,17.23,17.5,1132300,5.91518591518397,5.94562426466176,5.82725290558146,5.91856795401484,3347980.48344759,0.0,1.0
2007-02-14,17.48,17.64,17.4,17.54,835800,5.9118038763531,5.96591649764695,5.88474756570618,5.9320961093383,2471290.37186744,0.0,1.0
2007-02-15,17.44,17.54,17.37,17.47,898800,5.89827572102964,5.9320961093383,5.87460144921358,5.90842183752224,2657568.54060116,0.0,1.0
2007-02-16,17.39,17.52,17.37,17.48,759800,5.88136552687531,5.92533203167657,5.87460144921358,5.9118038763531,2246573.85085532,0.0,1.0
2007-02-20,17.37,17.42,17.17,17.34,577300,5.87460144921358,5.89151164336791,5.80696067259627,5.86445533272099,1706958.52079334,0.0,1.0
2007-02-21,17.44,17.5,17.18,17.29,788400,5.89827572102964,5.91856795401484,5.81034271142714,5.84754513856666,2331138.22586777,0.0,1.0
2007-02-22,17.25,17.49,17.2,17.4,564500,5.8340169832432,5.91518591518397,5.81710678908887,5.88474756570618,1669111.52778077,0.0,1.0
2007-02-23,17.5,17.53,17.17,17.22,776000,5.91856795401484,5.92871407050743,5.80696067259627,5.8238708667506,2294473.95138685,0.0,1.0
2007-02-26,17.3,17.59,17.1,17.51,745400,5.85092717739752,5.94900630349263,5.78328640078021,5.9219499928457,2203995.98371618,0.0,1.0
2007-02-27,16.73,17.18,16.57,17.18,785600,5.65815096403818,5.81034271142714,5.60403834274433,5.81034271142714,2322859.19614628,0.0,1.0
2007-02-28,16.71,16.91,16.61,16.77,693000,5.65138688637645,5.71902766299376,5.6175664980678,5.67167911936165,2049059.85607099,0.0,1.0
2007-03-01,16.51,16.76,16.2,16.55,1073800,5.58374610975914,5.66829708053078,5.4789029060023,5.5972742650826,3175007.89819484,0.0,1.0
2007-03-02,16.27,16.56,16.26,16.43,621400,5.50257717781836,5.60065630391347,5.4991951389875,5.55668979911222,1837353.23890694,0.0,1.0
2007-03-05,16.05,16.22,15.98,16.21,727500,5.42817232353932,5.48566698366404,5.40449805172326,5.48228494483317,2151069.32942517,0.0,1.0
2007-03-06,16.23,16.31,16.0,16.1,626300,5.4890490224949,5.51610533314183,5.41126212938499,5.44508251769365,1851841.54091957,0.0,1.0
2007-03-07,16.36,16.47,16.05,16.2,777400,5.53301552729615,5.57021795443568,5.42817232353932,5.4789029060023,2298613.4662476,0.0,1.0
2007-03-08,16.72,16.87,16.36,16.5,1036700,5.65476892520732,5.7054995076703,5.53301552729615,5.58036407092827,3065310.75438498,0.0,1.0
2007-03-09,16.71,16.82,16.64,16.8,1121300,5.65138688637645,5.68858931351597,5.62771261456039,5.68182523585424,3315455.72382742,0.0,1.0
2007-03-12,16.85,16.87,16.64,16.7,809200,5.69873543000857,5.7054995076703,5.62771261456039,5.64800484754559,2392639.58951319,0.0,1.0
2007-03-13,16.51,16.77,16.49,16.75,673900,5.58374610975914,5.67167911936165,5.57698203209741,5.66491504169991,1992585.04618505,0.0,1.0
2007-03-14,16.37,16.61,16.04,16.59,1161500,5.53639756612702,5.6175664980678,5.42479028470846,5.61080242040606,3434318.93625751,0.0,1.0
2007-03-15,16.49,16.66,16.28,16.38,935000,5.57698203209741,5.63447669222212,5.50595921664923,5.53977960495789,2764604.56771482,0.0,1.0
2007-03-16,16.46,16.59,16.38,16.46,523400,5.56683591560481,5.61080242040606,5.53977960495789,5.56683591560481,1547587.19865448,0.0,1.0
2007-03-19,16.52,16.73,16.39,16.59,766600,5.58712814859001,5.65815096403818,5.54316164378875,5.61080242040606,2266680.06589324,0.0,1.0
2007-03-20,16.53,16.64,16.4,16.46,659600,5.59051018742087,5.62771261456039,5.54654368261962,5.56683591560481,1950302.85867882,0.0,1.0
2007-03-21,16.46,16.74,16.42,16.58,998700,5.56683591560481,5.66153300286905,5.55330776028135,5.6074203815752,2952952.49387893,0.0,1.0
2007-03-22,16.48,16.67,16.37,16.53,984300,5.57359999326654,5.63785873105299,5.53639756612702,5.59051018742087,2910374.62673979,0.0,1.0
2007-03-23,16.37,16.67,16.36,16.52,783400,5.53639756612702,5.63785873105299,5.53301552729615,5.58712814859001,2316354.24422224,0.0,1.0
2007-03-26,16.28,16.57,16.24,16.38,802500,5.50595921664923,5.60403834274433,5.49243106132577,5.53977960495789,2372829.05410818,0.0,1.0
2007-03-27,16.41,16.47,16.19,16.2,868300,5.54992572145048,5.57021795443568,5.47552086717144,5.4789029060023,2567386.25256341,0.0,1.0
2007-03-28,16.4,16.5,16.27,16.39,804000,5.54654368261962,5.58036407092827,5.50257717781836,5.54316164378875,2377264.24860184,0.0,1.0
2007-03-29,16.11,16.57,16.06,16.52,1102700,5.44846455652451,5.60403834274433,5.43155436237019,5.58712814859001,3260459.31210603,0.0,1.0
2007-03-30,16.25,16.32,16.04,16.2,817500,5.49581310015663,5.51948737197269,5.42479028470846,5.4789029060023,2417180.99904478,0.0,1.0
2007-04-02,16.47,16.51,16.27,16.32,688800,5.57021795443568,5.58374610975914,5.50257717781836,5.51948737197269,2036641.31148874,0.0,1.0
2007-04-03,16.44,16.71,16.34,16.51,592800,5.5922012068363,5.68404392738654,5.55818538441029,5.61601228253451,1742718.41079077,0.095,1.0
2007-04-04,16.39,16.5,16.3001,16.35,488500,5.5751932956233,5.61261070029191,5.54461307126231,5.56158696665289,1436096.39620663,0.0,1.0
2007-04-05,16.29,16.4,16.26,16.33,452800,5.54117747319729,5.5785948778659,5.53097272646948,5.55478380216769,1331145.23685233,0.0,1.0
2007-04-09,16.39,16.42,16.26,16.26,378700,5.5751932956233,5.5853980423511,5.53097272646948,5.53097272646948,1113305.43550348,0.0,1.0
2007-04-10,16.37,16.44,16.28,16.31,397500,5.5683901311381,5.5922012068363,5.53777589095469,5.54798063768249,1168573.83314665,0.0,1.0
2007-04-11,16.41,16.45,16.23,16.36,513400,5.5819964601085,5.5956027890789,5.52076797974168,5.56498854889549,1509297.62499997,0.0,1.0
2007-04-12,16.35,16.41,16.26,16.33,627400,5.56158696665289,5.5819964601085,5.53097272646948,5.55478380216769,1844435.78092127,0.0,1.0
2007-04-13,16.36,16.46,16.27,16.35,623800,5.56498854889549,5.59900437132151,5.53437430871208,5.56158696665289,1833852.47073429,0.0,1.0
2007-04-16,16.52,16.6,16.38,16.42,608400,5.61941386477711,5.64662652271792,5.5717917133807,5.5853980423511,1788579.42160106,0.0,1.0
2007-04-17,16.52,16.58,16.35,16.58,955600,5.61941386477711,5.63982335823272,5.56158696665289,5.63982335823272,2809280.89296839,0.0,1.0
2007-04-18,16.6,16.7,16.36,16.43,663700,5.64662652271792,5.68064234514393,5.56498854889549,5.5887996245937,1951150.82530674,0.0,1.0
2007-04-19,16.55,16.62,16.31,16.59,604400,5.62961861150492,5.65342968720313,5.54798063768249,5.64322494047532,1776820.18805996,0.0,1.0
2007-04-20,16.48,16.69,16.41,16.64,670600,5.60580753580671,5.67724076290133,5.5819964601085,5.66023285168833,1971435.50316513,0.0,1.0
2007-04-23,18.75,19.35,17.23,17.23,4640800,6.37796670487717,6.58206163943324,5.8609262040018,5.8609262040018,13643062.7543823,0.0,1.0
2007-04-24,18.32,18.7,18.19,18.66,1502700,6.23169866844532,6.36095879366417,6.18747809929151,6.34735246469376,4417650.06055211,0.0,1.0
2007-04-25,17.89,18.1,17.76,17.76,1388600,6.08543063201347,6.1568638591081,6.04121006285966,6.04121006285966,4082217.92379229,0.0,1.0
2007-04-26,18.17,18.25,17.86,17.86,1268000,6.18067493480631,6.20788759274711,6.07522588528567,6.07522588528567,3727677.03252817,0.0,1.0
2007-04-27,17.77,18.23,17.74,18.15,724800,6.04461164510226,6.20108442826191,6.03440689837445,6.1738717703211,2130773.11764702,0.0,1.0
2007-04-30,17.8,17.96,17.67,17.77,1162100,6.05481639183006,6.10924170771168,6.01059582267625,6.04461164510226,3416351.32452759,0.0,1.0
2007-05-01,17.96,18.07,17.74,17.82,1269000,6.10924170771168,6.14665911238029,6.03440689837445,6.06161955631526,3730616.84091344,0.0,1.0
2007-05-02,18.04,18.04,17.7,17.92,994300,6.13645436565249,6.13645436565249,6.02080056940405,6.09563537874128,2923051.47747852,0.0,1.0
2007-05-03,18.34,18.37,17.9,18.0,1285900,6.23850183293052,6.24870657965833,6.08883221425607,6.12284803668208,3780299.60262459,0.0,1.0
2007-05-04,18.88,19.03,18.27,18.38,2749100,6.42218727403099,6.47321100767,6.21469075723232,6.25210816190093,8081827.23195835,0.0,1.0
2007-05-07,18.91,19.09,18.73,18.85,1668800,6.43239202075879,6.49362050112561,6.37116354039197,6.41198252730318,4905952.23334622,0.0,1.0
2007-05-08,18.85,18.94,18.61,18.85,912900,6.41198252730318,6.44259676748659,6.33034455348075,6.41198252730318,2683751.07491717,0.0,1.0
2007-05-09,18.89,18.99,18.58,18.71,935000,6.42558885627359,6.4596046786996,6.32013980675295,6.36436037590677,2748720.84023173,0.0,1.0
2007-05-10,18.41,18.79,18.33,18.79,1410500,6.26231290862873,6.39157303384758,6.23510025068792,6.39157303384758,4146599.7274298,0.0,1.0
2007-05-11,18.65,18.9,18.39,18.47,1018000,6.34395088245116,6.42899043851619,6.25550974414353,6.28272240208434,2992724.93620952,0.0,1.0
2007-05-14,18.85,19.05,18.55,18.63,1068000,6.41198252730318,6.48001417215521,6.30993506002515,6.33714771796596,3139715.35547325,0.0,1.0
2007-05-15,18.42,18.81,18.36,18.81,1137900,6.26571449087133,6.39837619833278,6.24530499741573,6.39837619833278,3345207.96160395,0.0,1.0
2007-05-16,18.31,18.57,18.25,18.5,1272500,6.22829708620272,6.31673822451035,6.20788759274711,6.29292714881214,3740906.1702619,0.0,1.0
2007-05-17,18.2,18.28,18.1,18.24,818600,6.19087968153411,6.21809233947492,6.1568638591081,6.20448601050451,2406527.14418577,0.0,1.0
2007-05-18,18.25,18.54,18.15,18.22,1059500,6.20788759274711,6.30653347778255,6.1738717703211,6.19768284601931,3114726.98419842,0.0,1.0
2007-05-21,18.5,18.54,18.2,18.26,951600,6.29292714881214,6.30653347778255,6.19087968153411,6.21128917498972,2797521.65942729,0.0,1.0
2007-05-22,18.59,18.64,18.34,18.53,831300,6.32354138899555,6.34054930020856,6.23850183293052,6.30313189553995,2443862.71067876,0.0,1.0
2007-05-23,18.29,18.64,18.22,18.57,726300,6.22149392171752,6.34054930020856,6.19768284601931,6.31673822451035,2135182.83022493,0.0,1.0
2007-05-24,18.01,18.36,17.9599,18.25,608600,6.12624961892469,6.24530499741573,6.10920769188925,6.20788759274711,1789167.38327811,0.0,1.0
2007-05-25,18.01,18.135,17.89,18.04,331600,6.12624961892469,6.1687693969572,6.08543063201347,6.13645436565249,974840.460557051,0.0,1.0
2007-05-29,17.97,18.11,17.89,17.97,856600,6.11264328995428,6.1602654413507,6.08543063201347,6.11264328995428,2518239.86282621,0.0,1.0
2007-05-30,17.94,17.94,17.51,17.9,1345400,6.10243854322648,6.10243854322648,5.95617050679463,6.08883221425607,3955218.20154842,0.0,1.0
2007-05-31,17.75,18.15,17.69,18.02,1202900,6.03780848061706,6.1738717703211,6.01739898716145,6.12965120116729,3536295.50664679,0.0,1.0
2007-06-01,17.82,18.03,17.75,17.86,847600,6.06161955631526,6.13305278340989,6.03780848061706,6.07522588528567,2491781.58735874,0.0,1.0
2007-06-04,18.25,18.44,17.89,17.99,2379600,6.20788759274711,6.27251765535654,6.08543063201347,6.11944645443948,6995568.0335994,0.0,1.0
2007-06-05,17.81,18.2,17.69,18.12,1324400,6.05821797407266,6.19087968153411,6.01739898716145,6.1636670235933,3893482.22545766,0.0,1.0
2007-06-06,17.24,17.78,17.24,17.725,1259100,5.8643277862444,6.04801322734486,5.8643277862444,6.02930452501055,3701512.73789922,0.0,1.0
2007-06-07,17.18,17.55,17.16,17.16,1922900,5.84391829278879,5.96977683576503,5.83711512830359,5.83711512830359,5652957.54404449,0.0,1.0
2007-06-08,17.38,17.41,17.16,17.2,989000,5.91194993764081,5.92215468436862,5.83711512830359,5.85072145727399,2907470.49303656,0.0,1.0
2007-06-11,17.66,17.66,17.34,17.48,1415200,6.00719424043365,6.00719424043365,5.89834360867041,5.94596576006682,4160416.82684058,0.0,1.0
2007-06-12,18.06,18.58,17.64,17.64,2556800,6.14325753013769,6.32013980675295,6.00039107594844,6.00039107594844,7516502.07947005,0.0,1.0
2007-06-13,18.52,18.59,18.11,18.11,2622000,6.29973031329734,6.32354138899555,6.1602654413507,6.1602654413507,7708177.58618996,0.0,1.0
2007-06-14,18.67,18.83,18.5,18.51,1796300,6.35075404693636,6.40517936281798,6.29292714881214,6.29632873105474,5280777.80246873,0.0,1.0
2007-06-15,18.5,18.78,18.43,18.73,1090900,6.29292714881214,6.38817145160498,6.26911607311393,6.37116354039197,3207036.96749604,0.0,1.0
2007-06-18,18.4,18.61,18.29,18.58,993200,6.25891132638613,6.33034455348075,6.22149392171752,6.32013980675295,2919817.68825471,0.0,1.0
2007-06-19,20.02,21.12,19.35,19.35,4983600,6.80996764968752,7.18414169637365,6.58206163943324,6.58206163943324,14650829.0688544,0.0,1.0
2007-06-20,19.85,20.09,19.84,20.02,2048300,6.7521407515633,6.83377872538573,6.7487391693207,6.80996764968752,6021609.51555792,0.0,1.0
2007-06-21,19.79,20.08,19.68,19.76,1469200,6.73173125810769,6.83037714314313,6.69431385343908,6.72152651137989,4319166.47964542,0.0,1.0
2007-06-22,19.46,19.65,19.2999,19.51,1948500,6.61947904410185,6.68410910671128,6.56501971239781,6.63648695531486,5728216.63870753,0.0,1.0
2007-06-25,19.4,19.8,19.24,19.46,1066900,6.59906955064625,6.73513284035029,6.54464423476463,6.61947904410185,3136481.56624945,0.0,1.0
2007-06-26,19.6,19.8,19.33,19.43,1676200,6.66710119549827,6.73513284035029,6.57525847494804,6.60927429737405,4927706.81539725,0.0,1.0
2007-06-27,19.42,19.52,19.16,19.45,1367100,6.60587271513145,6.63988853755746,6.51743157682382,6.61607746185925,4019012.04350888,0.0,1.0
2007-06-28,19.65,19.85,19.34,19.35,1219500,6.68410910671128,6.7521407515633,6.57866005719064,6.58206163943324,3585096.32584235,0.0,1.0
2007-06-29,19.69,19.97,19.51,19.64,1283600,6.69771543568168,6.79295973847451,6.63648695531486,6.68070752446867,3773538.04333845,0.0,1.0
2007-07-02,19.79,19.94,19.68,19.7,976400,6.73173125810769,6.78275499174671,6.69431385343908,6.70111701792428,2870428.9073821,0.0,1.0
2007-07-03,19.78,19.97,19.74,19.88,382900,6.72832967586509,6.79295973847451,6.71472334689469,6.7623454982911,1125652.63072164,0.0,1.0
2007-07-05,19.71,19.95,19.545,19.76,695000,6.73683363147159,6.81886509121554,6.68043700289763,6.75392351891825,2033366.22950086,0.095,1.0
2007-07-06,20.04,20.07,19.52,19.66,1217300,6.84962688861952,6.85988082108751,6.6718920591743,6.71974374402494,3561462.8937718,0.0,1.0
2007-07-09,20.13,20.35,19.89,20.04,936300,6.8803886860235,6.95558419078878,6.79835722627955,6.84962688861952,2739339.28155634,0.0,1.0
2007-07-10,20.85,21.22,20.11,20.11,2540600,7.12648306525534,7.25294823236059,6.87355273104484,6.87355273104484,7433050.70887754,0.0,1.0
2007-07-11,20.92,21.01,20.63,20.93,1411700,7.15040890768066,7.18117070508464,7.05128756049005,7.15382688516999,4130220.29667103,0.0,1.0
2007-07-12,21.52,21.61,20.72,21.0,1704600,7.35548755704052,7.3862493544445,7.08204935789403,7.1777527275953,4987159.81986643,0.0,1.0
2007-07-13,21.22,21.46,21.02,21.46,1097100,7.25294823236059,7.33497969210454,7.18458868257397,7.33497969210454,3209792.93580633,0.0,1.0
2007-07-16,21.13,21.27,21.05,21.2,1126100,7.22218643495661,7.27003811980724,7.19484261504196,7.24611227738193,3294638.4331524,0.0,1.0
2007-07-17,21.22,21.38,21.1,21.19,883200,7.25294823236059,7.30763587218989,7.21193250248862,7.2426942998926,2583984.25020887,0.0,1.0
2007-07-18,20.96,21.1,20.67,21.08,1097800,7.16408081763798,7.21193250248862,7.06495947044738,7.20509654750995,3211840.93056985,0.0,1.0
2007-07-19,20.99,21.2,20.83,21.04,1254100,7.17433475010597,7.24611227738193,7.11964711027668,7.19142463755263,3669128.90419717,0.0,1.0
2007-07-20,20.96,21.04,20.38,20.98,1673300,7.16408081763798,7.19142463755263,6.96583812325678,7.17091677261664,4895585.19686877,0.0,1.0
2007-07-23,21.83,22.37,21.082,21.25,2364900,7.46144485920979,7.64601564363367,7.20578014300782,7.26320216482858,6919004.0232325,0.0,1.0
2007-07-24,21.51,21.81,21.36,21.6,1560900,7.35206957955119,7.45460890423112,7.30079991721122,7.38283137695517,4566735.75198259,0.0,1.0
2007-07-25,20.84,21.4994,20.72,21.21,1864400,7.12306508776601,7.3484465234125,7.08204935789403,7.24953025487126,5454687.76731138,0.0,1.0
2007-07-26,20.13,20.7,19.75,20.53,1633900,6.8803886860235,7.07521340291537,6.75050554142892,7.01710778559674,4780312.3487503,0.0,1.0
2007-07-27,20.2,20.42,19.72,20.15,1636000,6.90431452844882,6.9795100332141,6.74025160896092,6.88722464100216,4786456.33304088,0.0,1.0
2007-07-30,20.32,20.4,19.9601,20.26,1207700,6.94533025832079,6.97267407823544,6.82231724847976,6.9248223933848,3533376.10844344,0.0,1.0
2007-07-31,19.74,20.43,19.67,20.37,1917800,6.74708756393959,6.98292801070343,6.72316172151427,6.96242014576745,5610920.51070036,0.0,1.0
2007-08-01,19.77,20.0,19.47,19.72,1401600,6.75734149640758,6.8359549786622,6.65480217172765,6.74025160896092,4100670.65794016,0.0,1.0
2007-08-02,20.08,20.19,19.72,19.9,1054600,6.86329879857684,6.90089655095949,6.74025160896092,6.80177520376888,3085450.39659225,0.0,1.0
2007-08-03,19.35,20.19,19.28,20.1,1125700,6.61378644185567,6.90089655095949,6.58986059943036,6.87013475355551,3293468.15043039,0.0,1.0
2007-08-06,20.4,20.41,19.23,19.5,2106100,6.97267407823544,6.97609205572477,6.5727707119837,6.66505610419564,6161831.10208887,0.0,1.0
2007-08-07,20.83,20.88,20.06,20.27,2315500,7.11964711027668,7.13673699772333,6.85646284359818,6.92824037087413,6774474.10706366,0.0,1.0
2007-08-08,21.22,21.75,20.86,20.99,2260400,7.25294823236059,7.43410103929514,7.12990104274467,7.17433475010597,6613267.66210611,0.0,1.0
2007-08-09,21.17,21.38,20.2,20.85,1856100,7.23585834491393,7.30763587218989,6.90431452844882,7.12648306525534,5430404.40082957,0.0,1.0
2007-08-10,20.45,21.33,20.03,20.99,1655000,6.98976396568209,7.29054598474323,6.84620891113019,7.17433475010597,4842044.76233659,0.0,1.0
2007-08-13,20.22,21.0,19.49,20.99,1257400,6.91115048342748,7.1777527275953,6.66163812670631,7.17433475010597,3678783.73665379,0.0,1.0
2007-08-14,19.96,20.31,19.81,20.31,1013700,6.82228306870487,6.94191228083146,6.7710134063649,6.94191228083146,2965788.98826622,0.0,1.0
2007-08-15,19.84,20.43,19.76,19.91,1015600,6.7812673388329,6.98292801070343,6.75392351891825,6.80519318125822,2971347.83119579,0.0,1.0
2007-08-16,19.19,19.8,18.78,19.72,1316300,6.55909880202638,6.76759542887557,6.4189617249638,6.74025160896092,3851107.86747048,0.0,1.0
2007-08-17,19.3,20.13,18.98,19.74,1430100,6.59669655440902,6.8803886860235,6.48732127475042,6.74708756393959,4184053.30188372,0.0,1.0
2007-08-20,19.6,19.86,19.15,19.31,863000,6.69923587908895,6.78810329381156,6.54542689206905,6.60011453189835,2524884.97274712,0.0,1.0
2007-08-21,19.88,19.99,19.33,19.44,1116100,6.79493924879022,6.83253700117286,6.60695048687701,6.64454823925965,3265381.36510203,0.0,1.0
2007-08-22,19.7,20.11,19.37,20.06,1197700,6.73341565398226,6.87355273104484,6.62062239683434,6.85646284359818,3504119.04039307,0.0,1.0
2007-08-23,19.28,19.86,19.13,19.8,971300,6.58986059943036,6.78810329381156,6.53859093709039,6.76759542887557,2841739.01973264,0.0,1.0
2007-08-24,19.56,19.56,19.09,19.21,617000,6.68556396913163,6.68556396913163,6.52491902713307,6.56593475700504,1805161.09870796,0.0,1.0
2007-08-27,19.33,19.64,19.3,19.49,442100,6.60695048687701,6.71290778904628,6.59669655440902,6.66163812670631,1293454.97850695,0.0,1.0
2007-08-28,18.98,19.45,18.9,19.29,897100,6.48732127475042,6.64796621674898,6.45997745483577,6.59327857691969,2624651.57479888,0.0,1.0
2007-08-29,19.78,19.93,19.03,19.12,930100,6.76075947389691,6.81202913623688,6.50441116219708,6.53517295960106,2721199.89936511,0.0,1.0
2007-08-30,19.76,19.88,19.4,19.61,812600,6.75392351891825,6.79493924879022,6.63087632930233,6.70265385657828,2377429.34977324,0.0,1.0
2007-08-31,20.04,20.1,19.6,19.95,710000,6.84962688861952,6.87013475355551,6.69923587908895,6.81886509121554,2077251.83157642,0.0,1.0
2007-09-04,20.38,20.43,19.88,20.02,610600,6.96583812325678,6.98292801070343,6.79493924879022,6.84279093364086,1786436.57515572,0.0,1.0
2007-09-05,20.14,20.3,19.96,20.28,593600,6.88380666351283,6.93849430334213,6.82228306870487,6.93165834836347,1736699.55947009,0.0,1.0
2007-09-06,19.75,20.11,19.6,20.11,624600,6.75050554142892,6.87355273104484,6.69923587908895,6.87355273104484,1827396.47042624,0.0,1.0
2007-09-07,19.51,19.72,19.2,19.55,672300,6.66847408168497,6.74025160896092,6.56251677951571,6.6821459916423,1966952.68502652,0.0,1.0
2007-09-10,19.2,19.73,19.15,19.56,1130500,6.56251677951571,6.74366958645026,6.54542689206905,6.68556396913163,3307511.54309457,0.0,1.0
2007-09-11,19.2,19.4518,19.02,19.32,1119900,6.56251677951571,6.64858145269706,6.50099318470775,6.60353250938768,3276499.05096117,0.0,1.0
2007-09-12,19.0,19.35,18.97,19.18,630800,6.49415722972909,6.61378644185567,6.48390329726109,6.55568082453705,1845535.85261747,0.0,1.0
2007-09-13,19.48,19.63,18.98,19.16,1070100,6.65822014921698,6.70948981155694,6.48732127475042,6.54884486955838,3130798.85207032,0.0,1.0
2007-09-14,20.11,20.12,19.305,19.39,846500,6.87355273104484,6.87697070853417,6.59840554315368,6.627458351813,2476610.810464,0.0,1.0
2007-09-17,19.55,20.16,19.55,20.04,415800,6.6821459916423,6.89064261849149,6.6821459916423,6.84962688861952,1216508.88953447,0.0,1.0
2007-09-18,20.3,20.45,19.54,19.65,569200,6.93849430334213,6.98976396568209,6.67872801415296,6.71632576653561,1665312.31342718,0.0,1.0
2007-09-19,20.2,20.46,20.01,20.45,767300,6.90431452844882,6.99318194317143,6.83937295615153,6.98976396568209,2244894.83150505,0.0,1.0
2007-09-20,20.22,20.38,19.96,20.17,345500,6.91115048342748,6.96583812325678,6.82228306870487,6.89406059598082,1010831.70114036,0.0,1.0
2007-09-21,20.3,20.45,20.17,20.34,786700,6.93849430334213,6.98976396568209,6.89406059598082,6.95216621329945,2301653.54352278,0.0,1.0
2007-09-24,19.9,20.38,19.66,20.35,585500,6.80177520376888,6.96583812325678,6.71974374402494,6.95558419078878,1713001.33434929,0.0,1.0
2007-09-25,19.59,19.93,19.38,19.77,596800,6.69581790159962,6.81202913623688,6.62404037432367,6.75734149640758,1746061.82124621,0.0,1.0
2007-09-26,20.9,21.15,19.72,19.72,1454000,7.14357295270199,7.22902238993527,6.74025160896092,6.74025160896092,4253977.69452411,0.0,1.0
2007-09-27,21.02,21.45,20.78,20.98,795800,7.18458868257397,7.3315617146152,7.10255722283002,7.17091677261664,2328277.47544861,0.0,1.0
2007-09-28,21.44,21.75,20.99,20.99,1018900,7.32814373712587,7.43410103929514,7.17433475010597,7.17433475010597,2981002.66365242,0.0,1.0
2007-10-01,21.58,21.73,21.24,21.42,516700,7.37599542197651,7.42726508431648,7.25978418733925,7.32130778214721,1511712.70616273,0.0,1.0
2007-10-02,21.27,21.64,21.05,21.61,1586900,7.27003811980724,7.3965032869125,7.19484261504196,7.3862493544445,4642804.12891356,0.0,1.0
2007-10-03,21.49,21.51,21.02,21.2,804000,7.38112238821051,7.38799174362066,7.21969253607189,7.28151673476327,2340830.98630057,0.105,1.0
2007-10-04,21.44,21.71,21.32,21.59,818200,7.36394899968512,7.4566852977222,7.3227328672242,7.41546916526128,2382174.02113324,0.0,1.0
2007-10-05,22.19,22.2,21.56,21.63,678800,7.6215498275659,7.62498450527097,7.40516513214604,7.42920787608158,1976313.52425476,0.0,1.0
2007-10-08,22.42,22.48,22.1,22.2,711800,7.70054741478267,7.72115548101313,7.5906377282202,7.62498450527097,2072392.40802083,0.0,1.0
2007-10-09,22.53,22.58,22.19,22.52,445600,7.73832886953852,7.7555022580639,7.6215498275659,7.73489419183344,1297356.07897454,0.0,1.0
2007-10-10,22.28,22.6,22.05,22.46,518500,7.65246192691159,7.76237161347405,7.57346433969482,7.71428612560298,1509603.06765777,0.0,1.0
2007-10-11,21.74,22.35,21.62,22.34,615500,7.46698933083743,7.67650467084713,7.42577319837651,7.67306999314205,1792016.75630348,0.0,1.0
2007-10-12,21.62,21.89,21.43,21.85,733600,7.42577319837651,7.51850949641359,7.36051432198004,7.50477078559328,2135862.70093295,0.0,1.0
2007-10-15,21.39,21.8,21.3,21.6,544600,7.34677561115974,7.48759739706789,7.31586351181404,7.41890384296635,1585592.73027275,0.0,1.0
2007-10-16,20.74,21.54,20.68,21.29,1230200,7.12352156032973,7.39829577673589,7.10291349409927,7.31242883410897,3581704.32754597,0.0,1.0
2007-10-17,21.05,21.14,20.69,20.75,779900,7.22999656918712,7.26090866853281,7.10634817180434,7.12695623803481,2270664.28633807,0.0,1.0
2007-10-18,20.93,21.04,20.57,21.01,638000,7.18878043672619,7.22656189148204,7.06513203934342,7.21625785836681,1857525.08614398,0.0,1.0
2007-10-19,20.59,21.54,20.5,21.1,951000,7.07200139475357,7.39829577673589,7.04108929540788,7.2471699577125,2768818.74125851,0.0,1.0
2007-10-22,20.85,21.33,20.04,20.82,1378900,7.16130301508558,7.32616754492927,6.88309412097434,7.15099898197035,4014641.60075852,0.0,1.0
2007-10-23,21.34,21.49,20.8,20.89,1067600,7.32960222263435,7.38112238821051,7.14412962656019,7.17504172590588,3108297.46389861,0.0,1.0
2007-10-24,21.09,21.49,20.45,21.06,1070900,7.24373528000743,7.38112238821051,7.0239159068825,7.23343124689219,3117905.35227522,0.0,1.0
2007-10-25,21.31,21.54,20.83,21.18,1179700,7.31929818951912,7.39829577673589,7.15443365967542,7.27464737935312,3434674.52057062,0.0,1.0
2007-10-26,21.37,21.71,21.2,21.49,2346300,7.33990625574958,7.4566852977222,7.28151673476327,7.38112238821051,6831208.63576744,0.0,1.0
2007-10-29,21.28,21.62,21.19,21.41,635300,7.30899415640389,7.42577319837651,7.2780820570582,7.35364496656989,1849664.08656312,0.0,1.0
2007-10-30,20.92,21.3,20.68,21.18,613400,7.18534575902112,7.31586351181404,7.10291349409927,7.27464737935312,1785902.64551837,0.0,1.0
2007-10-31,20.78,21.24,20.44,20.97,723100,7.13726027115004,7.29525544558358,7.02048122917742,7.2025191475465,2105292.14700739,0.0,1.0
2007-11-01,20.45,21.24,20.29,20.67,752600,7.0239159068825,7.29525544558358,6.96896106360126,7.09947881639419,2191180.8461316,0.0,1.0
2007-11-02,20.06,20.62,19.81,20.62,924400,6.88996347638449,7.08230542786881,6.80409653375757,7.08230542786881,2691373.3379804,0.0,1.0
2007-11-05,19.87,20.13,19.58,20.05,494700,6.82470459998803,6.91400622032003,6.7250989465408,6.88652879867942,1440309.81209315,0.0,1.0
2007-11-06,19.9,20.1,19.77,20.01,961400,6.83500863310326,6.9037021872048,6.79035782293726,6.87279008785911,2799098.14705145,0.0,1.0
2007-11-07,19.51,19.81,19.48,19.66,731100,6.70105620260526,6.80409653375757,6.69075216949003,6.75257636818141,2128583.99761734,0.0,1.0
2007-11-08,19.71,19.98,19.22,19.56,1024100,6.7697497567068,6.86248605474388,6.60145054915802,6.71822959113064,2981648.02620698,0.0,1.0
2007-11-09,19.17,20.12,19.03,19.41,744300,6.58427716063264,6.91057154261495,6.53619167276156,6.66670942555449,2167015.55112377,0.0,1.0
2007-11-12,18.99,19.28,18.84,19.06,899900,6.52245296194125,6.62205861538849,6.4709327963651,6.54649570587679,2620042.04548742,0.0,1.0
2007-11-13,19.01,19.15,18.98,19.14,1621600,6.52932231735141,6.57740780522248,6.51901828423618,6.57397312751741,4721258.11863806,0.0,1.0
2007-11-14,18.99,19.7,18.98,19.15,741800,6.52245296194125,6.76631507900172,6.51901828423618,6.57740780522248,2159736.84780816,0.0,1.0
2007-11-15,19.0,19.05,18.98,19.0,2195700,6.52588763964633,6.54306102817171,6.51901828423618,6.52588763964633,6392739.54803502,0.0,1.0
2007-11-16,19.02,19.16,18.85,19.1,1677800,6.53275699505648,6.58084248292756,6.47436747407017,6.5602344166971,4884883.369173,0.0,1.0
2007-11-19,18.98,19.1,18.75,18.98,2380700,6.51901828423618,6.5602344166971,6.4400206970194,6.51901828423618,6931363.59339024,0.0,1.0
2007-11-20,19.15,19.44,18.91,19.02,1140500,6.57740780522248,6.67701345866972,6.49497554030064,6.53275699505648,3320544.45258184,0.0,1.0
2007-11-21,19.12,19.36,18.98,18.98,834700,6.56710377210725,6.6495360370291,6.51901828423618,6.51901828423618,2430213.46301627,0.0,1.0
2007-11-23,19.28,19.5,19.13,19.27,156700,6.62205861538849,6.69762152490018,6.57053844981233,6.61862393768341,456229.123822511,0.0,1.0
2007-11-26,18.8,19.46,18.8,19.29,838500,6.45719408554479,6.68388281407987,6.45719408554479,6.62549329309356,2441277.092056,0.0,1.0
2007-11-27,18.72,19.01,18.47,18.85,1096500,6.42971666390417,6.52932231735141,6.34384972127725,6.47436747407017,3192439.27422708,0.0,1.0
2007-11-28,19.55,19.61,18.83,18.9,732500,6.71479491342556,6.73540297965603,6.46749811866002,6.49154086259556,2132660.07147409,0.0,1.0
2007-11-29,19.67,19.82,19.14,19.47,995300,6.75601104588649,6.80753121146264,6.57397312751741,6.68731749178495,2897797.36401114,0.0,1.0
2007-11-30,19.82,20.0,19.64,19.83,2217900,6.80753121146264,6.86935541015403,6.74570701277126,6.81096588916772,6457374.43347765,0.0,1.0
2007-12-03,19.44,19.98,19.44,19.75,1139600,6.67701345866972,6.86248605474388,6.67701345866972,6.78348846752711,3317924.11938822,0.0,1.0
2007-12-04,18.68,19.36,18.51,19.25,1884800,6.41597795308386,6.6495360370291,6.35758843209756,6.61175458227325,5487560.00370561,0.0,1.0
2007-12-05,19.02,19.11,18.63,18.91,1013500,6.53275699505648,6.56366909440218,6.39880456455848,6.49497554030064,2950786.32414879,0.0,1.0
2007-12-06,19.56,19.5724,19.03,19.03,746500,6.71822959113064,6.72248859148494,6.53619167276156,6.53619167276156,2173420.81004151,0.0,1.0
2007-12-07,19.38,19.81,19.32,19.61,1145800,6.65640539243926,6.80409653375757,6.63579732620879,6.73540297965603,3335975.30361093,0.0,1.0
2007-12-10,19.44,19.56,19.21,19.39,652000,6.67701345866972,6.71822959113064,6.59801587145295,6.65984007014433,1898285.8247114,0.0,1.0
2007-12-11,18.72,19.84,18.72,19.45,636400,6.42971666390417,6.8144005668728,6.42971666390417,6.68044813637479,1852866.71602199,0.0,1.0
2007-12-12,18.57,19.17,18.51,19.1,579800,6.37819649832802,6.58427716063264,6.35758843209756,6.5602344166971,1688076.87295655,0.0,1.0
2007-12-13,18.41,18.64,18.24,18.48,719600,6.32324165504679,6.40223924226356,6.26485213406048,6.34728439898232,2095101.96236553,0.0,1.0
2007-12-14,17.67,18.36,17.67,18.17,821200,6.06907550487109,6.3060682665214,6.06907550487109,6.24080939012494,2390908.46511197,0.0,1.0
2007-12-17,17.08,17.55,17.08,17.55,1701100,5.86642952027154,6.02785937241016,5.86642952027154,6.02785937241016,4952720.8840745,0.0,1.0
2007-12-18,17.5,17.57,17.02,17.2,1246500,6.01068598388478,6.03472872782032,5.84582145404108,5.90764565273247,3629161.47316375,0.0,1.0
2007-12-19,17.03,17.55,16.99,17.42,1390200,5.84925613174616,6.02785937241016,5.83551742092585,5.98320856224416,4047541.33974508,0.0,1.0
2007-12-20,18.13,18.13,17.18,17.19,1195400,6.22707067930463,6.22707067930463,5.90077629732231,5.90421097502739,3480384.77739266,0.0,1.0
2007-12-21,18.93,18.9325,18.5,18.67,1791500,6.50184489571079,6.50270356513706,6.35415375439248,6.41254327537879,5215918.795967,0.0,1.0
2007-12-24,18.43,18.93,18.33,18.83,420200,6.33011101045694,6.50184489571079,6.29576423340617,6.46749811866002,1223404.45328793,0.0,1.0
2007-12-26,18.51,18.61,18.28,18.31,408400,6.35758843209756,6.39193520914833,6.27859084488078,6.28889487799601,1189048.97363825,0.0,1.0
2007-12-27,18.12,18.54,18.12,18.34,545500,6.22363600159955,6.36789246521279,6.22363600159955,6.29919891111125,1588213.06346637,0.0,1.0
2007-12-28,18.04,18.31,17.99,18.19,601000,6.19615857995894,6.28889487799601,6.17898519143355,6.24767874553509,1749800.27707294,0.0,1.0
2007-12-31,17.77,18.15,17.76,17.98,566800,6.10342228192186,6.23394003471478,6.09998760421678,6.17555051372847,1650227.61571537,0.0,1.0
2008-01-02,17.31,18.05,17.18,17.72,1040400,5.94542710748831,6.19959325766401,5.90077629732231,6.08624889339647,3029105.17182477,0.0,1.0
2008-01-03,16.61,17.44,16.57,17.31,1456800,5.74106378403623,6.02794415373822,5.72723822405059,5.9830110837849,4214802.15344134,0.105,1.0
2008-01-04,16.02,16.59,15.96,16.5,1006400,5.53713677424807,5.73415100404341,5.51639843426961,5.70304349407573,2911708.46185019,0.0,1.0
2008-01-07,16.5,16.63,16.05,16.06,1380800,5.70304349407573,5.74797656402905,5.5475059442373,5.55096233423371,3994919.5589455,0.0,1.0
2008-01-08,16.33,16.89,16.325,16.52,1438800,5.64428486413676,5.8378427039357,5.64255666913856,5.70995627406854,4162724.69685022,0.0,1.0
2008-01-09,16.55,16.6,16.18,16.31,1207200,5.72032544405777,5.73760739403982,5.59243901419062,5.63737208414394,3492661.42204447,0.0,1.0
2008-01-10,16.77,17.27,16.39,16.68,1622600,5.79636602397878,5.96918552379926,5.66502320411522,5.7652585140111,4694493.39248622,0.0,1.0
2008-01-11,16.01,16.59,15.97,16.52,1212400,5.53368038425166,5.73415100404341,5.51985482426602,5.70995627406854,3507706.02061524,0.0,1.0
2008-01-14,16.3,16.49,16.0425,16.15,771000,5.63391569414754,5.69958710407932,5.54491365173999,5.58206984420139,2230651.05731965,0.0,1.0
2008-01-15,15.71,16.2,15.68,16.09,940700,5.42998868435937,5.59935179418344,5.41961951437014,5.56133150422294,2721625.74529261,0.0,1.0
2008-01-16,15.95,16.05,15.4301,15.59,1263800,5.5129420442732,5.5475059442373,5.33324432835987,5.38851200440246,3656416.09110322,0.0,1.0
2008-01-17,15.48,16.25,15.45,15.98,1096700,5.35049171444195,5.61663374416549,5.34012254445272,5.52331121426243,3172963.70241565,0.0,1.0
2008-01-18,14.84,16.07,14.78,16.0,1735100,5.12928275467174,5.55441872423012,5.10854441469329,5.53022399425525,5019977.49618072,0.0,1.0
2008-01-22,14.85,15.1,13.46,14.18,2397900,5.13273914466815,5.21914889457839,4.65230093516723,4.90116101490871,6937585.17554709,0.0,1.0
2008-01-23,15.03,15.08,14.22,14.46,1808400,5.19495416460352,5.21223611458557,4.91498657489435,4.99793993480818,5232048.4721879,0.0,1.0
2008-01-24,15.46,15.48,14.95,15.15,1707800,5.34357893444913,5.35049171444195,5.16730304463225,5.23643084456044,4940993.35368419,0.0,1.0
2008-01-25,15.69,16.52,15.61,15.86,2312100,5.42307590436655,5.70995627406854,5.39542478439528,5.48183453430552,6689349.29912941,0.0,1.0
2008-01-28,16.56,16.56,15.97,16.52,1878600,5.72378183405418,5.72378183405418,5.51985482426602,5.70995627406854,5435150.55289326,0.0,1.0
2008-01-29,15.77,16.3,15.26,16.3,2986000,5.45072702433783,5.63391569414754,5.27445113452094,5.63391569414754,8639071.4100603,0.0,1.0
2008-01-30,15.73,16.01,15.4,15.5,1404600,5.43690146435219,5.53368038425166,5.32284059447068,5.35740449443477,4063777.52932709,0.0,1.0
2008-01-31,15.86,16.02,15.29,15.5,1613000,5.48183453430552,5.53713677424807,5.28482030451017,5.35740449443477,4666718.74897095,0.0,1.0
2008-02-01,16.04,16.16,15.65,15.86,1003700,5.54404955424089,5.5855262341978,5.40925034438092,5.48183453430552,2903896.84336153,0.0,1.0
2008-02-04,15.66,16.03,15.66,15.98,1056800,5.41270673437733,5.54059316424448,5.41270673437733,5.52331121426243,3057525.34030533,0.0,1.0
2008-02-05,15.26,15.68,15.25,15.61,908400,5.27445113452094,5.41961951437014,5.27099474452453,5.39542478439528,2628175.64263188,0.0,1.0
2008-02-06,14.95,15.46,14.94,15.37,1115000,5.16730304463225,5.34357893444913,5.16384665463584,5.31247142448145,3225909.11661662,0.0,1.0
2008-02-07,15.21,15.51,14.82,14.92,1651700,5.2571691845389,5.36086088443118,5.12236997467893,5.15693387464302,4778685.28064186,0.0,1.0
2008-02-08,15.52,15.61,15.18,15.18,1247000,5.36431727442759,5.39542478439528,5.24680001454967,5.24680001454967,3607810.46495151,0.0,1.0
2008-02-11,15.15,15.63,15.1,15.59,1752700,5.23643084456044,5.4023375643881,5.21914889457839,5.38851200440246,5070897.6759587,0.0,1.0
2008-02-12,15.69,15.82,15.2,15.6,884200,5.42307590436655,5.46800897431988,5.25371279454249,5.39196839439887,2558160.39543715,0.0,1.0
2008-02-13,16.14,16.28,15.79,15.79,903700,5.57861345420498,5.62700291415472,5.45763980433065,5.45763980433065,2614577.64007753,0.0,1.0
2008-02-14,15.81,16.36,15.62,16.13,959100,5.46455258432347,5.65465403412599,5.39888117439169,5.57515706420857,2774860.47869686,0.0,1.0
2008-02-15,15.79,15.81,15.46,15.71,516400,5.45763980433065,5.46455258432347,5.34357893444913,5.42998868435937,1494044.36575859,0.0,1.0
2008-02-19,15.39,16.07,15.34,15.99,966100,5.31938420447427,5.55441872423012,5.30210225449222,5.52676760425884,2795112.82292674,0.0,1.0
2008-02-20,15.64,15.69,15.2982,15.3,924500,5.40579395438451,5.42307590436655,5.28765454430723,5.28827669450658,2674756.0343606,0.0,1.0
2008-02-21,15.36,15.86,15.33,15.7,442900,5.30901503448504,5.48183453430552,5.29864586449581,5.42653229436296,1281394.75134484,0.0,1.0
2008-02-22,15.55,15.58,15.2,15.44,504300,5.37468644441682,5.38505561440605,5.25371279454249,5.33666615445632,1459036.74216122,0.0,1.0
2008-02-25,15.8,15.83,15.3,15.48,519900,5.46109619432706,5.47146536431629,5.28827669450658,5.35049171444195,1504170.53787353,0.0,1.0
2008-02-26,16.3,16.39,15.89,15.9,709400,5.63391569414754,5.66502320411522,5.49220370429474,5.49566009429115,2052430.42809671,0.0,1.0
2008-02-27,16.55,16.66,16.15,16.3,1074100,5.72032544405777,5.75834573401828,5.58206984420139,5.63391569414754,3107577.56247347,0.0,1.0
2008-02-28,16.18,16.55,16.16,16.43,751300,5.59243901419062,5.72032544405777,5.5855262341978,5.67884876410086,2173655.17427271,0.0,1.0
2008-02-29,16.12,16.34,15.92,16.06,1395100,5.57170067421216,5.64774125413317,5.50257287428397,5.55096233423371,4036292.20501511,0.0,1.0
2008-03-03,15.96,16.16,15.8,16.09,762100,5.51639843426961,5.5855262341978,5.46109619432706,5.56133150422294,2204901.64822738,0.0,1.0
2008-03-04,15.71,15.96,15.62,15.83,853300,5.42998868435937,5.51639843426961,5.39888117439169,5.47146536431629,2468760.76162239,0.0,1.0
2008-03-05,15.91,16.13,15.68,15.79,495800,5.49911648428756,5.57515706420857,5.41961951437014,5.45763980433065,1434444.60988208,0.0,1.0
2008-03-06,15.87,16.13,15.8486,15.85,698000,5.48529092430192,5.57515706420857,5.47789424970961,5.47837814430911,2019448.03892234,0.0,1.0
2008-03-07,15.73,16.0,15.62,15.7,653400,5.43690146435219,5.53022399425525,5.39888117439169,5.42653229436296,1890411.67425767,0.0,1.0
2008-03-10,15.22,15.87,15.22,15.79,729300,5.26062557453531,5.48529092430192,5.26062557453531,5.45763980433065,2110004.94955022,0.0,1.0
2008-03-11,15.79,15.98,15.38,15.47,832100,5.45763980433065,5.52331121426243,5.31592781447786,5.34703532444554,2407425.09052618,0.0,1.0
2008-03-12,16.21,16.27,15.59,15.85,1180500,5.60280818417985,5.62354652415831,5.38851200440246,5.47837814430911,3415413.19476764,0.0,1.0
2008-03-13,16.28,16.82,15.95,15.96,1882200,5.62700291415472,5.81364797396083,5.5129420442732,5.51639843426961,5445566.04421148,0.0,1.0
2008-03-14,16.03,16.37,15.8,16.37,938800,5.54059316424448,5.6581104241224,5.46109619432706,5.6581104241224,2716128.68043021,0.0,1.0
2008-03-17,16.05,16.43,15.96,15.98,768700,5.5475059442373,5.67884876410086,5.51639843426961,5.52331121426243,2223996.71564412,0.0,1.0
2008-03-18,16.8,16.8,16.03,16.34,813000,5.80673519396801,5.80673519396801,5.54059316424448,5.64774125413317,2352165.12269894,0.0,1.0
2008-03-19,17.01,17.46,16.06,16.11,902800,5.87931938389261,6.03485693373104,5.55096233423371,5.56824428421575,2611973.76724797,0.0,1.0
2008-03-20,17.18,17.29,16.93,17.14,798900,5.93807801383157,5.97609830379208,5.85166826392134,5.92425245384594,2311371.11503589,0.0,1.0
2008-03-24,17.4,17.64,16.93,17.14,803300,6.01411859375258,6.09707195366641,5.85166826392134,5.92425245384594,2324101.15998039,0.0,1.0
2008-03-25,17.66,17.78,17.34,17.37,365179,6.10398473365923,6.14546141361615,5.99338025377413,6.00374942376336,1056532.97336049,0.0,1.0
2008-03-26,17.5,17.74,17.38,17.55,1011700,6.04868249371668,6.13163585363051,6.00720581375976,6.06596444369873,2927042.37962425,0.0,1.0
2008-03-27,17.03,17.628,16.89,17.47,1353600,5.88623216388543,6.09292428567072,5.8378427039357,6.03831332372745,3916224.73565225,0.0,1.0
2008-03-28,17.0,17.32,16.95,17.2,561100,5.8758629938962,5.98646747378131,5.85858104391415,5.94499079382439,1623370.04962654,0.0,1.0
2008-03-31,17.15,17.34,16.97,17.06,1183400,5.92770884384235,5.99338025377413,5.86549382390697,5.89660133387466,3423803.45166288,0.0,1.0
2008-04-01,17.96,18.18,17.19,17.19,1187700,6.20767643355152,6.28371701347253,5.94153440382798,5.94153440382798,3436244.17740409,0.0,1.0
2008-04-02,17.85,18.19,17.69,18.0,1426100,6.16965614359101,6.28717340346894,6.11435390364846,6.22150199353716,4125981.15803315,0.0,1.0
2008-04-03,17.65,17.77,17.45,17.77,1195700,6.13682043862512,6.17854386370359,6.06728139682767,6.17854386370359,3438931.48105994,0.105,1.0
2008-04-04,17.77,17.92,17.36,17.69,923600,6.17854386370359,6.23069814505168,6.03598882801882,6.15072824698461,2656349.51568701,0.0,1.0
2008-04-07,17.41,17.94,17.2,17.29,1403400,6.05337358846818,6.23765204923143,5.98035759458086,6.01165016338971,4036293.75304802,0.0,1.0
2008-04-08,17.26,17.52,17.13,17.25,1167400,6.00121930712009,6.09162006145678,5.95601892995175,5.99774235503022,3357538.35492964,0.0,1.0
2008-04-09,16.64,17.37,16.61,17.27,974300,5.78564827754799,6.03946578010869,5.77521742127837,6.00469625920996,2802166.88299465,0.0,1.0
2008-04-10,16.92,17.0,16.62,16.65,1061400,5.88300293606442,5.9108185527834,5.77869437336825,5.78912522963786,3052673.64221546,0.0,1.0
2008-04-11,16.56,17.07,16.45,16.71,1074500,5.75783266082901,5.93515721741251,5.71958618784041,5.8099869421771,3090350.31897542,0.0,1.0
2008-04-14,16.35,16.89,16.14,16.53,1109000,5.68481666694169,5.87257207979481,5.61180067305436,5.74740180455939,3189575.1547173,0.0,1.0
2008-04-15,16.3,16.56,15.96,16.47,1252000,5.66743190649232,5.75783266082901,5.54921553543665,5.72654009202016,3600854.90866191,0.0,1.0
2008-04-16,16.85,16.85,16.37,16.46,672200,5.85866427143532,5.85866427143532,5.69177057112143,5.72306313993028,1933302.45175921,0.0,1.0
2008-04-17,16.39,16.59,16.03,16.58,1472200,5.69872447530118,5.76826351709863,5.57355420006576,5.76478656500875,4234168.2080927,0.0,1.0
2008-04-18,16.78,16.87,16.5,16.6,907700,5.83432560680621,5.86561817561506,5.73697094828977,5.7717404691885,2610619.80877988,0.0,1.0
2008-04-21,16.8,16.8,16.32,16.63,1058000,5.84127951098595,5.84127951098595,5.67438581067207,5.78217132545812,3042894.96275104,0.0,1.0
2008-04-22,18.45,19.1,16.6,16.6,4840900,6.41497660581493,6.64097849165665,5.7717404691885,5.7717404691885,13922826.2997935,0.0,1.0
2008-04-23,18.59,18.62,18.21,18.41,3639500,6.46365393507315,6.47408479134276,6.33152975565799,6.40106879745544,10467501.1502197,0.0,1.0
2008-04-24,18.82,19.15,18.4,18.46,1424300,6.54362383314021,6.65836325210601,6.39759184536557,6.4184535579048,4096403.87093224,0.0,1.0
2008-04-25,18.69,19.01,18.67,18.91,1001300,6.49842345597187,6.60968592284779,6.49146955179213,6.57491640194907,2879821.1022709,0.0,1.0
2008-04-28,18.76,19.07,18.66,18.66,1186600,6.52276212060098,6.63054763538703,6.48799259970225,6.48799259970225,3412759.13308165,0.0,1.0
2008-04-29,18.5,18.97,18.45,18.77,1533700,6.43236136626429,6.5957781144883,6.41497660581493,6.52623907269085,4411047.26311084,0.0,1.0
2008-04-30,18.68,19.17,18.44,18.6,1428400,6.494946503882,6.66531715628576,6.41149965372506,6.46713088716302,4108195.80793344,0.0,1.0
2008-05-01,19.08,19.18,18.5801,18.62,1281700,6.6340245874769,6.66879410837563,6.46021175250417,6.47408479134276,3686274.54986579,0.0,1.0
2008-05-02,18.75,19.27,18.59,19.19,859400,6.51928516851111,6.70008667718448,6.46365393507315,6.6722710604655,2471705.03874125,0.0,1.0
2008-05-05,18.64,18.8,18.4,18.78,718100,6.48103869552251,6.53666992896047,6.39759184536557,6.52971602478072,2065314.62452885,0.0,1.0
2008-05-06,18.79,18.838,18.44,18.58,606300,6.5331929768706,6.54988234690199,6.41149965372506,6.46017698298327,1743768.63508124,0.0,1.0
2008-05-07,18.79,19.14,18.46,18.78,1141400,6.5331929768706,6.65488630001614,6.4184535579048,6.52971602478072,3282760.2178488,0.0,1.0
2008-05-08,18.93,19.0,18.5,18.96,489100,6.58187030612881,6.60620897075792,6.43236136626429,6.59230116239843,1406691.80177839,0.0,1.0
2008-05-09,18.75,18.97,18.64,18.72,673800,6.51928516851111,6.5957781144883,6.48103869552251,6.50885431224149,1937904.18327188,0.0,1.0
2008-05-12,19.13,19.17,18.74,18.75,1459300,6.65140934792626,6.66531715628576,6.51580821642123,6.51928516851111,4197066.74777183,0.0,1.0
2008-05-13,19.09,19.12,18.86,19.12,1063400,6.63750153956677,6.64793239583639,6.5575316414997,6.64793239583639,3058425.80660629,0.0,1.0
2008-05-14,19.14,19.45,18.8875,19.18,1157900,6.65488630001614,6.76267181480219,6.56709325974685,6.66879410837563,3330215.57407318,0.0,1.0
2008-05-15,19.34,19.36,18.95,19.12,653700,6.72442534181359,6.73137924599333,6.58882421030856,6.64793239583639,1880094.931144,0.0,1.0
2008-05-16,18.99,19.47,18.81,19.42,708600,6.60273201866805,6.76962571898193,6.54014688105034,6.75224095853257,2037991.84367239,0.0,1.0
2008-05-19,19.09,19.41,18.81,19.04,763500,6.63750153956677,6.7487640064427,6.54014688105034,6.62011677911741,2195888.75620077,0.0,1.0
2008-05-20,18.66,19.17,18.56,18.99,884800,6.48799259970225,6.66531715628576,6.45322307880353,6.60273201866805,2544757.52650484,0.0,1.0
2008-05-21,18.18,18.89,18.08,18.73,995500,6.32109889938837,6.56796249776932,6.28632937848964,6.51233126433136,2863139.82553748,0.0,1.0
2008-05-22,18.24,18.47,18.15,18.18,858000,6.3419606119276,6.42193050999467,6.31066804311875,6.32109889938837,2467678.52366767,0.0,1.0
2008-05-23,17.6,18.16,17.58,18.15,810800,6.11943567817576,6.31414499520862,6.11248177399601,6.31066804311875,2331927.44404399,0.0,1.0
2008-05-27,17.9,17.92,17.45,17.65,1337100,6.22374424087194,6.23069814505168,6.06728139682767,6.13682043862512,3845609.50349188,0.0,1.0
2008-05-28,17.53,17.88,17.15,17.88,1300700,6.09509701354665,6.21679033669219,5.96297283413149,6.21679033669219,3740920.11157871,0.0,1.0
2008-05-29,17.68,17.78,17.33,17.46,1237400,6.14725129489474,6.18202081579347,6.0255579717492,6.07075834891754,3558864.10860882,0.0,1.0
2008-05-30,17.56,17.67,17.46,17.67,1120900,6.10552786981627,6.14377434280487,6.07075834891754,6.14377434280487,3223800.53284276,0.0,1.0
2008-06-02,17.2,17.7,17.09,17.56,879700,5.98035759458086,6.15420519907448,5.94211112159226,6.10552786981627,2530089.50730821,0.0,1.0
2008-06-03,16.78,17.28,16.58,17.28,2025800,5.83432560680621,6.00817321129984,5.76478656500875,6.00817321129984,5826367.31147547,0.0,1.0
2008-06-04,16.97,17.12,16.5,16.83,1458400,5.90038769651379,5.95254197786188,5.73697094828977,5.85171036725557,4194478.27379595,0.0,1.0
2008-06-05,16.61,17.07,16.56,17.07,2175500,5.77521742127837,5.93515721741251,5.75783266082901,5.93515721741251,6256916.81612938,0.0,1.0
2008-06-06,16.11,16.51,16.05,16.47,1596400,5.60136981678474,5.74044790037965,5.58050810424551,5.72654009202016,4591377.61676348,0.0,1.0
2008-06-09,16.06,16.29,15.83,16.22,1805400,5.58398505633538,5.66395495440245,5.50401515826831,5.63961628977334,5192478.7956056,0.0,1.0
2008-06-10,15.98,16.27,15.47,15.9,1860500,5.5561694396164,5.6570010502227,5.3788448830329,5.52835382289742,5350950.92457307,0.0,1.0
2008-06-11,15.8,16.06,15.71,15.94,1478700,5.49358430199869,5.58398505633538,5.46229173318984,5.54226163125691,4252862.74236291,0.0,1.0
2008-06-12,15.84,16.07,15.76,15.91,1535900,5.50749211035818,5.58746200842525,5.4796764936392,5.53183077498729,4417374.64394076,0.0,1.0
2008-06-13,15.97,16.18,15.79,16.0,1520400,5.55269248752653,5.62570848141385,5.49010734990882,5.56312334379614,4372795.36991179,0.0,1.0
2008-06-16,16.06,16.23,15.7,15.91,1272100,5.58398505633538,5.64309324186321,5.45881478109997,5.53183077498729,3658664.16078979,0.0,1.0
2008-06-17,16.06,16.31,15.81,16.08,1206900,5.58398505633538,5.67090885858219,5.49706125408857,5.59093896051512,3471143.60164861,0.0,1.0
2008-06-18,15.77,16.07,15.5,16.01,1492100,5.48315344572907,5.58746200842525,5.38927573930251,5.56660029588602,4291402.2437815,0.0,1.0
2008-06-19,16.15,16.17,15.52,15.75,1312300,5.61527762514423,5.62223152932398,5.39622964348226,5.47619954154933,3774282.66504555,0.0,1.0
2008-06-20,15.77,16.09,15.7,15.76,1967300,5.48315344572907,5.594415912605,5.45881478109997,5.4796764936392,5658116.50304359,0.0,1.0
2008-06-23,15.9,16.15,15.62,15.81,1540300,5.52835382289742,5.61527762514423,5.43099916438099,5.49706125408857,4430029.40560059,0.0,1.0
2008-06-24,15.49,15.85,15.39,15.79,1166500,5.38579878721264,5.51096906244806,5.35102926631392,5.49010734990882,3354949.88095377,0.0,1.0
2008-06-25,15.86,15.98,15.28,15.57,1987600,5.51444601453793,5.5561694396164,5.31278279332532,5.41361440393162,5716500.97161055,0.0,1.0
2008-06-26,14.92,15.68,14.92,15.68,1444500,5.1876125180899,5.45186087692022,5.1876125180899,5.45186087692022,4154500.73127966,0.0,1.0
2008-06-27,14.89,15.21,14.86,14.92,1836900,5.17718166182029,5.28844412869621,5.16675080555067,5.1876125180899,5283075.38476123,0.0,1.0
2008-06-30,14.44,15.04,14.4,14.82,1282800,5.02071881777602,5.22933594316838,5.00681100941653,5.15284299719118,3689438.24028075,0.0,1.0
2008-07-01,14.47,14.61,14.06,14.18,1711600,5.03114967404564,5.07982700330385,4.88859463836086,4.93031806343933,4922702.2856755,0.0,1.0
2008-07-02,13.94,14.66,13.91,14.62,1445000,4.84687121328239,5.09721176375322,4.83644035701277,5.08330395539373,4155938.77237736,0.0,1.0
2008-07-03,14.05,14.18,13.89,13.95,756100,4.92162568321465,4.967163856796,4.8655787003453,4.88659631892131,2158474.79751066,0.105,1.0
2008-07-07,14.16,14.43,13.86,14.1,1570300,4.96015798393733,5.05473726752935,4.8550698910573,4.93914036536132,4482810.4411202,0.0,1.0
2008-07-08,14.79,14.84,13.7,13.76,1990800,5.18084297898539,5.19835766113206,4.79902290818795,4.82004052676396,5683231.88319563,0.0,1.0
2008-07-09,14.09,14.85,14.04,14.76,2174800,4.93563742893199,5.20186059756139,4.91812274678532,5.17033416969738,6208505.4749718,0.0,1.0
2008-07-10,13.99,14.31,13.8601,14.11,1645300,4.90060806463865,5.01270203037734,4.85510492042159,4.94264330179066,4696916.52472462,0.0,1.0
2008-07-11,14.16,14.32,13.5,13.85,2615100,4.96015798393733,5.01620496680668,4.72896417960127,4.85156695462797,7465450.92311879,0.0,1.0
2008-07-14,13.83,14.3,13.65,13.85,1682800,4.8445610817693,5.00919909394801,4.78150822604128,4.85156695462797,4803969.56652683,0.0,1.0
2008-07-15,13.69,14.03,13.27,13.7,3684700,4.79551997175862,4.91461981035598,4.64839664172658,4.79902290818795,10518889.1500959,0.0,1.0
2008-07-16,14.67,14.68,13.37,13.71,1539100,5.13880774183338,5.14231067826271,4.68342600601992,4.80252584461729,4393742.31034076,0.0,1.0
2008-07-17,15.26,15.785,15.05,15.22,2117200,5.3454809911641,5.52938515370415,5.27191932614808,5.33146924544676,6044072.00276361,0.0,1.0
2008-07-18,15.32,15.51,14.8532,15.19,1605000,5.3664986097401,5.43305440189746,5.20298153721878,5.32096043615876,4581870.18913452,0.0,1.0
2008-07-21,15.29,15.52,15.0,15.47,1014200,5.3559898004521,5.43655733832679,5.25440464400141,5.41904265618012,2895285.19988799,0.0,1.0
2008-07-22,15.07,15.6,13.99,13.99,1993900,5.27892519900675,5.46458082976146,4.90060806463865,4.90060806463865,5692081.60131795,0.0,1.0
2008-07-23,15.6,15.87,15.06,15.23,1424000,5.46458082976146,5.55916011335349,5.27542226257741,5.3349721818761,4065160.84070252,0.0,1.0
2008-07-24,15.12,16.06,15.09,15.44,1744500,5.29643988115342,5.62571590551084,5.28593107186542,5.40853384689211,4980107.50463873,0.0,1.0
2008-07-25,15.33,15.6,14.968,15.17,1102600,5.37000154616944,5.46458082976146,5.24319524742754,5.31395456330009,3147644.90376306,0.0,1.0
2008-07-28,15.14,15.47,15.03,15.32,1180100,5.30344575401209,5.41904265618012,5.26491345328941,5.3664986097401,3368887.85682096,0.0,1.0
2008-07-29,15.69,15.87,14.93,15.15,1051500,5.49610725762547,5.55916011335349,5.22988408899607,5.30694869044142,3001767.29213392,0.0,1.0
2008-07-30,15.36,16.03,15.27,15.79,1353200,5.38051035545744,5.61520709622284,5.34898392759343,5.53113662191881,3863044.69777995,0.0,1.0
2008-07-31,15.46,15.6,15.05,15.24,1167400,5.41553971975078,5.46458082976146,5.27191932614808,5.33847511830543,3332632.55999728,0.0,1.0
2008-08-01,15.19,15.62,14.87,15.62,950200,5.32096043615876,5.47158670262013,5.20886647042006,5.47158670262013,2712581.34187889,0.0,1.0
2008-08-04,15.21,15.3,14.74,15.19,1082800,5.32796630901743,5.35949273688144,5.16332829683872,5.32096043615876,3091120.8976915,0.0,1.0
2008-08-05,15.63,15.66,15.26,15.35,1089100,5.47508963904947,5.48559844833747,5.3454809911641,5.37700741902811,3109105.80871427,0.0,1.0
2008-08-06,15.6,15.7,15.22,15.63,958600,5.46458082976146,5.49961019405481,5.33146924544676,5.47508963904947,2736561.22324258,0.0,1.0
2008-08-07,15.1,15.5,15.08,15.49,934900,5.28943400829475,5.42955146546812,5.28242813543608,5.42604852903879,2668903.70082359,0.0,1.0
2008-08-08,15.74,15.82,15.1,15.12,1038100,5.51362193977214,5.54164543120682,5.28943400829475,5.29643988115342,2963513.67186327,0.0,1.0
2008-08-11,16.22,16.46,15.63,15.75,1320300,5.68176288838019,5.76583336268421,5.47508963904947,5.51712487620148,3769123.49577215,0.0,1.0
2008-08-12,16.2,16.38,15.99,16.15,560200,5.67475701552152,5.73780987124954,5.6011953505055,5.65724233337485,1599229.70713592,0.0,1.0
2008-08-13,16.06,16.31,15.94,16.14,851900,5.62571590551084,5.7132893162442,5.58368066835883,5.65373939694551,2431959.63496803,0.0,1.0
2008-08-14,16.1,16.3,15.76,15.95,618000,5.63972765122818,5.70978637981486,5.52062781263081,5.58718360478816,1764234.12890039,0.0,1.0
2008-08-15,16.14,16.48,16.06,16.13,599300,5.65373939694551,5.77283923554288,5.62571590551084,5.65023646051618,1710850.34538836,0.0,1.0
2008-08-18,16.1,16.46,15.95,16.33,586900,5.63972765122818,5.76583336268421,5.58718360478816,5.72029518910287,1675451.47289909,0.0,1.0
2008-08-19,15.84,16.5,15.76,16.03,605800,5.54865130406549,5.77984510840155,5.52062781263081,5.61520709622284,1729406.20596741,0.0,1.0
2008-08-20,15.68,16.01,15.44,15.87,769200,5.49260432119614,5.60820122336417,5.40853384689211,5.55916011335349,2195871.9934469,0.0,1.0
2008-08-21,15.58,15.74,15.32,15.59,550600,5.4575749569028,5.51362193977214,5.3664986097401,5.46107789333213,1571824.12843456,0.0,1.0
2008-08-22,15.93,16.05,15.23,15.61,707300,5.58017773192949,5.62221296908151,5.3349721818761,5.4680837661908,2019163.10577872,0.0,1.0
2008-08-25,15.57,15.98,15.47,15.9,493700,5.45407202047346,5.59769241407617,5.41904265618012,5.56966892264149,1409388.97967334,0.0,1.0
2008-08-26,15.77,15.79,15.42,15.56,564900,5.52413074906015,5.53113662191881,5.40152797403345,5.45056908404413,1612647.02170846,0.0,1.0
2008-08-27,15.67,15.97,15.59,15.77,475100,5.4891013847668,5.59418947764683,5.46107789333213,5.52413074906015,1356290.67093945,0.0,1.0
2008-08-28,16.07,16.1,15.59,15.72,838700,5.62921884194017,5.63972765122818,5.46107789333213,5.50661606691347,2394276.96425366,0.0,1.0
2008-08-29,15.93,16.01,15.79,15.97,477100,5.58017773192949,5.60820122336417,5.53113662191881,5.59418947764683,1362000.16650223,0.0,1.0
2008-09-02,16.08,16.67,15.96,16.22,676900,5.63272177836951,5.83939502770023,5.5906865412175,5.68176288838019,1932378.77322439,0.0,1.0
2008-09-03,16.16,16.28,15.91,16.03,595700,5.66074526980418,5.70278050695619,5.57317185907083,5.61520709622284,1700573.25337535,0.0,1.0
2008-09-04,16.05,16.18,15.76,16.07,779000,5.62221296908151,5.66775114266285,5.52062781263081,5.62921884194017,2223848.52170454,0.0,1.0
2008-09-05,16.0,16.04,15.65,15.89,712900,5.60469828693483,5.61871003265217,5.48209551190814,5.56616598621216,2035149.69335452,0.0,1.0
2008-09-08,16.65,16.81,16.28,16.33,1082900,5.83238915484156,5.88843613771091,5.70278050695619,5.72029518910287,3091406.37246964,0.0,1.0
2008-09-09,16.24,16.92,16.24,16.66,940400,5.68876876123886,5.92696843843359,5.68876876123886,5.8358920912709,2684604.81362124,0.0,1.0
2008-09-10,16.33,16.48,16.08,16.4,726200,5.72029518910287,5.77283923554288,5.63272177836951,5.74481574410821,2073117.83884703,0.0,1.0
2008-09-11,16.62,16.63,15.96,16.19,659000,5.82188034555356,5.82538328198289,5.5906865412175,5.67125407909219,1881278.78793747,0.0,1.0
2008-09-12,16.71,16.73,16.3,16.39,1093700,5.85340677341757,5.86041264627624,5.70978637981486,5.74131280767887,3122237.64850867,0.0,1.0
2008-09-15,16.49,16.87,15.99,15.99,828000,5.77634217197221,5.90945375628692,5.6011953505055,5.6011953505055,2363731.16299276,0.0,1.0
2008-09-16,16.87,16.9,16.18,16.44,1147000,5.90945375628692,5.91996256557492,5.66775114266285,5.75882748982554,3274395.70525688,0.0,1.0
2008-09-17,17.09,17.39,15.63,16.69,1712200,5.98651835773227,6.0916064506123,5.47508963904947,5.8464009005589,4887899.15129976,0.0,1.0
2008-09-18,17.0,17.43,16.72,17.33,3285700,5.95499192986826,6.10561819632963,5.8569097098469,6.07058883203629,9379844.78532042,0.0,1.0
2008-09-19,17.59,17.76,16.18,17.76,1668700,6.16166517919898,6.22121509849767,5.66775114266285,6.22121509849767,4763717.6228092,0.0,1.0
2008-09-22,17.07,17.7,17.0,17.47,896500,5.9795124848736,6.20019747992166,5.95499192986826,6.11962994204697,2559281.38601813,0.0,1.0
2008-09-23,16.82,17.02,15.7,15.7,1571800,5.89193907414024,5.96199780272693,5.49961019405481,5.49961019405481,4487092.5627923,0.0,1.0
2008-09-24,16.8,17.04,16.5075,16.91,1156800,5.88493320128158,5.9690036755856,5.78247231072355,5.92346550200425,3302372.23351452,0.0,1.0
2008-09-25,16.93,16.96,16.55,16.85,767800,5.93047137486292,5.94098018415093,5.79735979054822,5.90244788342825,2191875.34655295,0.0,1.0
2008-09-26,16.9,17.05,16.53,16.65,822000,5.91996256557492,5.97250661201493,5.79035391768955,5.83238915484156,2346602.6763044,0.0,1.0
2008-09-29,15.19,15.45,14.3,15.45,2948500,5.32096043615876,5.41203678332145,5.00919909394801,5.41203678332145,8417223.83343496,0.0,1.0
2008-09-30,14.3,15.23,14.09,15.23,3926300,5.00919909394801,5.3349721818761,4.93563742893199,5.3349721818761,11208596.2140803,0.0,1.0
2008-10-01,12.94,14.07,12.36,14.07,3356700,4.53279973955855,4.92863155607332,4.32962942665716,4.92863155607332,9582531.87779926,0.0,1.0
2008-10-02,12.06,13.44,11.92,12.94,3304200,4.22454133377713,4.70794656102526,4.17550022376645,4.53279973955855,9432657.61927618,0.0,1.0
2008-10-03,11.86,12.41,11.79,12.18,2828900,4.19301490591312,4.38746332060555,4.16826692586136,4.3061485290069,8001582.33463127,0.11,1.0
2008-10-06,11.77,11.79,10.97,11.55,2449600,4.161196074418,4.16826692586136,3.87836201668356,4.08341670854103,6928727.09778102,0.0,1.0
2008-10-07,11.5,12.5,11.39,12.08,1579900,4.06573957993262,4.41928215210068,4.02684989699414,4.27079427179009,4468768.75481068,0.0,1.0
2008-10-08,11.44,11.78,10.23,11.19,1591600,4.04452702560254,4.16473150013968,3.61674051327919,3.95614138256053,4501862.3648058,0.0,1.0
2008-10-09,11.2,12.55,11.18,11.73,2406800,3.95967680828221,4.43695928070908,3.95260595683885,4.14705437153128,6807666.71249973,0.0,1.0
2008-10-10,11.2,11.65,10.48,10.71,5175900,3.95967680828221,4.11877096575783,3.70512615632121,3.78644094791986,14640103.9293782,0.0,1.0
2008-10-13,12.11,12.13,11.16,11.58,1226900,4.28140054895514,4.2884714003985,3.94553510539549,4.09402298570607,3470303.42760758,0.0,1.0
2008-10-14,11.69,12.33,11.51,12.17,1612300,4.13291266864455,4.35917991483211,4.0692750056543,4.30261310328522,4560412.59787408,0.0,1.0
2008-10-15,11.2,11.67,11.12,11.49,1758900,3.95967680828221,4.12584181720119,3.93139340250876,4.06220415421094,4975072.70259921,0.0,1.0
2008-10-16,11.38,11.43,10.87,11.18,2109600,4.02331447127246,4.04099159988086,3.84300775946675,3.95260595683885,5967032.44835027,0.0,1.0
2008-10-17,11.32,11.685,10.8101,11.14,1679300,4.00210191694237,4.13114495578371,3.82183055939388,3.93846425395212,4749923.01408544,0.0,1.0
2008-10-20,11.59,11.64,11.25,11.57,1232700,4.09755841142775,4.11523554003615,3.97735393689061,4.09048755998439,3486708.8069214,0.0,1.0
2008-10-21,10.11,10.55,9.71,9.71,4011100,3.57431540461903,3.72987413637297,3.43289837575181,3.43289837575181,11345451.2009754,0.0,1.0
2008-10-22,9.1,9.84,8.97,9.84,3880200,3.21723740672929,3.47885891013365,3.17127687234745,3.47885891013365,10975198.7609446,0.0,1.0
2008-10-23,8.73,9.25,8.53,9.15,4077400,3.08642665502711,3.2702687925545,3.0157181405935,3.2349145353377,11532981.6576145,0.0,1.0
2008-10-24,8.43,8.72,8.24,8.37,2406800,2.9803638833767,3.08289122930543,2.91319079466477,2.95915132904661,6807666.71249973,0.0,1.0
2008-10-27,8.29,8.55,8.23,8.31,1529500,2.93086792327317,3.02278899203686,2.90965536894309,2.93793877471653,4326211.66560094,0.0,1.0
2008-10-28,8.72,8.8,8.2,8.3,3728100,3.08289122930543,3.11117463507888,2.89904909177804,2.93440334899485,10544981.8310081,0.0,1.0
2008-10-29,8.81,8.99,8.45,8.73,3926200,3.11471006080056,3.17834772379081,2.98743473482006,3.08642665502711,11105310.3899852,0.0,1.0
2008-10-30,8.99,9.06,8.76,8.97,1849400,3.17834772379081,3.20309570384257,3.09703293219216,3.17127687234745,5231053.19016828,0.0,1.0
2008-10-31,9.59,9.71,8.82,9.0,2889100,3.39047326709164,3.43289837575181,3.11824548652224,3.18188314951249,8171858.857854,0.0,1.0
2008-11-03,9.7,10.045,9.51,9.55,2361300,3.42936295003013,3.5513351374281,3.3621898613182,3.37633156420492,6678969.3402965,0.0,1.0
2008-11-04,9.72,9.92,9.64,9.83,2315400,3.43643380147349,3.5071423159071,3.40815039570004,3.47532348441197,6549140.56262335,0.0,1.0
2008-11-05,9.33,9.89,9.33,9.64,1181600,3.29855219832795,3.49653603874206,3.29855219832795,3.40815039570004,3342171.75813931,0.0,1.0
2008-11-06,8.68,9.28,8.63,9.26,1587500,3.06874952641871,3.28087506971954,3.05107239781031,3.27380421827618,4490265.45873913,0.0,1.0
2008-11-07,8.89,9.14,8.7,8.73,983700,3.142993466574,3.23137910961602,3.07582037786207,3.08642665502711,2782408.90189712,0.0,1.0
2008-11-10,8.59,9.25,8.5,9.08,1175100,3.03693069492359,3.2702687925545,3.00511186342846,3.21016655528593,3323786.41925313,0.0,1.0
2008-11-11,8.38,8.595,8.28,8.54,1334000,2.96268675476829,3.03869840778443,2.92733249755149,3.01925356631518,3773237.24217827,0.0,1.0
2008-11-12,7.98,8.37,7.98,8.23,1357000,2.82126972590107,2.95915132904661,2.82126972590107,2.90965536894309,3838293.05669859,0.0,1.0
2008-11-13,8.51,8.51,7.71,8.02,1594500,3.00864728915014,3.00864728915014,2.7258132314157,2.83541142878779,4510065.05446271,0.0,1.0
2008-11-14,7.81,8.44,7.78,8.43,1883400,2.7611674886325,2.98389930909838,2.75056121146746,2.9803638833767,5327222.65511136,0.0,1.0
2008-11-17,8.0,8.28,7.71,7.77,1070600,2.82834057734443,2.92733249755149,2.7258132314157,2.74702578574578,3028206.74023693,0.0,1.0
2008-11-18,7.64,8.16,7.42,8.05,1826600,2.70106525136393,2.88490738889132,2.62328588548696,2.84601770595284,5166563.07838293,0.0,1.0
2008-11-19,6.96,7.94,6.94,7.67,2989200,2.46065630228966,2.80712802301435,2.4535854508463,2.71167152852898,8454993.0767011,0.0,1.0
2008-11-20,6.72,7.5,6.5,7.5,2942300,2.37580608496932,2.65156929126041,2.29802671909235,2.65156929126041,8322335.78535318,0.0,1.0
2008-11-21,7.19,7.19,6.56,6.85,2147300,2.54197109388831,2.54197109388831,2.31923927342244,2.42176661935117,6073667.4138901,0.0,1.0
2008-11-24,8.0,8.19,7.49,7.5,1655200,2.82834057734443,2.89551366605636,2.64803386553873,2.65156929126041,4681755.83452285,0.0,1.0
2008-11-25,8.28,8.42,7.96,8.1,2173400,2.92733249755149,2.97682845765502,2.81419887445771,2.86369483456124,6147491.62080228,0.0,1.0
2008-11-26,8.69,8.75,7.95,8.08,1085700,3.07228495214039,3.09349750647047,2.81066344873603,2.85662398311788,3070917.29672635,0.0,1.0
2008-11-28,8.77,8.77,8.51,8.61,313800,3.10056835791384,3.10056835791384,3.00864728915014,3.04400154636695,887587.591151078,0.0,1.0
2008-12-01,8.06,8.69,8.01,8.48,1770600,2.84955313167452,3.07228495214039,2.83187600306611,2.9980410119851,5008166.31259433,0.0,1.0
2008-12-02,8.58,8.61,7.85,8.22,1954000,3.03339526920191,3.04400154636695,2.77530919151923,2.90611994322141,5526915.72055197,0.0,1.0
2008-12-03,8.83,8.86,8.3,8.41,2020200,3.12178091224392,3.13238718940896,2.93440334899485,2.97329303193334,5714163.32582349,0.0,1.0
2008-12-04,9.03,9.59,8.71,8.76,3238000,3.19248942667753,3.39047326709164,3.07935580358375,3.09703293219216,9158727.27899043,0.0,1.0
2008-12-05,9.05,9.16,8.02,8.39,6364800,3.19956027812089,3.23844996105938,2.83541142878779,2.96622218048998,18002923.8373435,0.0,1.0
2008-12-08,9.57,9.63,9.14,9.25,3201700,3.38340241564828,3.40461496997836,3.23137910961602,3.2702687925545,9056052.23259532,0.0,1.0
2008-12-09,9.19,9.76,9.09,9.49,2031600,3.24905623822442,3.45057550436021,3.21370198100761,3.35511900987483,5746408.38171616,0.0,1.0
2008-12-10,9.45,9.59,9.3,9.31,1586400,3.34097730698811,3.39047326709164,3.2879459211629,3.29148134688459,4487154.09369686,0.0,1.0
2008-12-11,8.88,9.49,8.68,9.33,2066300,3.13945804085232,3.35511900987483,3.06874952641871,3.29855219832795,5844557.8062316,0.0,1.0
2008-12-12,8.92,8.96,8.22,8.61,2966200,3.15359974373904,3.16774144662577,2.90611994322141,3.04400154636695,8389937.2621808,0.0,1.0
2008-12-15,8.81,9.39,8.63,8.96,933100,3.11471006080056,3.31976475265803,3.05107239781031,3.16774144662577,2639286.10995243,0.0,1.0
2008-12-16,9.03,9.15,8.7,8.742,1627200,3.19248942667753,3.2349145353377,3.07582037786207,3.09066916589313,4602557.45162854,0.0,1.0
2008-12-17,8.97,9.17,8.75,8.96,2346200,3.17127687234745,3.24198538678106,3.09349750647047,3.16774144662577,6636258.78380708,0.0,1.0
2008-12-18,8.62,9.04,8.44,9.04,1912700,3.04753697208863,3.19602485239921,2.98389930909838,3.19602485239921,5410098.10578288,0.0,1.0
2008-12-19,8.84,9.24,8.69,9.0,2622800,3.1253163379656,3.26673336683282,3.07228495214039,3.18188314951249,7418625.66625574,0.0,1.0
2008-12-22,8.43,8.8,8.22,8.75,1138400,2.9803638833767,3.11117463507888,2.90611994322141,3.09349750647047,3219979.96738811,0.0,1.0
2008-12-23,8.41,8.79,8.31,8.45,1203400,2.97329303193334,3.1076392093572,2.93793877471653,2.98743473482006,3403833.35624987,0.0,1.0
2008-12-24,8.3,8.38,8.21,8.35,363800,2.93440334899485,2.96268675476829,2.90258451749973,2.95208047760325,1029013.2748909,0.0,1.0
2008-12-26,8.45,8.45,8.21,8.3,494400,2.98743473482006,2.98743473482006,2.90258451749973,2.93440334899485,1398417.16081929,0.0,1.0
2008-12-29,8.32,8.45,8.16,8.43,1306900,2.94147420043821,2.98743473482006,2.88490738889132,2.9803638833767,3696584.52159129,0.0,1.0
2008-12-30,8.52,8.55,8.19,8.2,1138700,3.01218271487182,3.02278899203686,2.89551366605636,2.89904909177804,3220828.52149055,0.0,1.0
2008-12-31,8.83,8.91,8.37,8.52,1274100,3.12178091224392,3.15006431801736,2.95915132904661,3.01218271487182,3603809.27305797,0.0,1.0
2009-01-02,9.37,9.41,8.74,8.87,1235900,3.31269390121467,3.32683560410139,3.08996208074879,3.13592261513064,3495760.05068075,0.0,1.0
2009-01-05,9.01,9.31,8.75,9.3,1631200,3.22430825817265,3.33166591382768,3.13126495660496,3.32808732530585,4558221.74035229,0.11,1.0
2009-01-06,9.1,9.22,8.74,9.04,1106400,3.25651555486916,3.29945861713117,3.12768636808313,3.23504402373816,3091721.75915018,0.0,1.0
2009-01-07,8.7,9.0,8.62,9.0,840900,3.11337201399579,3.22072966965082,3.08474330582112,3.22072966965082,2349809.13527602,0.0,1.0
2009-01-08,9.0,9.01,8.5699,8.65,884000,3.22072966965082,3.22430825817265,3.06681457732673,3.09547907138662,2470247.6817505,0.0,1.0
2009-01-09,8.55,8.94,8.5,8.94,853200,3.05969318616828,3.19925813851981,3.04180024355911,3.19925813851981,2384180.22858544,0.0,1.0
2009-01-12,8.6,9.25,8.48,9.14,1578100,3.07758612877745,3.31019438269668,3.03464306651544,3.2708299089565,4409839.21557745,0.0,1.0
2009-01-13,8.64,8.79,8.46,8.52,2246900,3.09190048286479,3.1455793106923,3.02748588947177,3.04895742060278,6278732.48430452,0.0,1.0
2009-01-14,8.41,8.64,8.26,8.57,1550600,3.0095929468626,3.09190048286479,2.95591411903509,3.06685036321195,4332993.2752515,0.0,1.0
2009-01-15,8.74,8.83,8.17,8.42,1611300,3.12768636808313,3.15989366477964,2.92370682233858,3.01317153538443,4502613.2235346,0.0,1.0
2009-01-16,8.79,8.98,8.42,8.42,2040900,3.1455793106923,3.21357249260715,3.01317153538443,3.01317153538443,5703086.53131742,0.0,1.0
2009-01-20,8.39,8.98,8.34,8.77,1202100,3.00243576981893,3.21357249260715,2.98454282720976,3.13842213364863,3359145.63148448,0.0,1.0
2009-01-21,8.63,8.66,8.185,8.52,1313000,3.08832189434295,3.09905765990846,2.92907470512133,3.04895742060278,3669044.35083531,0.0,1.0
2009-01-22,8.54,8.66,8.16,8.49,1899100,3.05611459764644,3.09905765990846,2.92012823381674,3.03822165503727,5306840.91901854,0.0,1.0
2009-01-23,8.56,8.65,8.17,8.35,1408200,3.06327177469011,3.09547907138662,2.92370682233858,2.98812141573159,3935071.02425459,0.0,1.0
2009-01-26,8.44,8.67,8.0,8.08,1460100,3.0203287124281,3.10263624843029,2.8628708174674,2.89149952564207,4080100.27163338,0.0,1.0
2009-01-27,8.6,8.84,8.44,8.47,1479100,3.07758612877745,3.16347225330147,3.0203287124281,3.03106447799361,4133193.83040404,0.0,1.0
2009-01-28,8.63,8.89,8.55,8.67,2225600,3.08832189434295,3.18136519591064,3.05969318616828,3.10263624843029,6219211.8105248,0.0,1.0
2009-01-29,8.6,8.73,8.29,8.58,2245600,3.07758612877745,3.1241077795613,2.96664988460059,3.07042895173378,6275099.76712548,0.0,1.0
2009-01-30,8.39,8.83,8.39,8.83,2225000,3.00243576981893,3.15989366477964,3.00243576981893,3.15989366477964,6217535.17182678,0.0,1.0
2009-02-02,8.28,8.32,8.13,8.26,1000200,2.96307129607875,2.97738565016609,2.90939246825124,2.95591411903509,2794956.70960052,0.0,1.0
2009-02-03,8.54,8.6,8.25,8.33,1912700,3.05611459764644,3.07758612877745,2.95233553051325,2.98096423868793,5344844.72950701,0.0,1.0
2009-02-04,8.39,8.73,8.37,8.48,1775200,3.00243576981893,3.1241077795613,2.99527859277526,3.03464306651544,4960615.02787726,0.0,1.0
2009-02-05,8.78,8.82,8.2,8.3,2402200,3.14200072217047,3.1563150762578,2.93444258790408,2.97022847312242,6712702.46730888,0.0,1.0
2009-02-06,9.49,9.61,8.72,8.81,3350100,3.3960805072207,3.43902356948271,3.12052919103946,3.15273648773597,9361512.17039859,0.0,1.0
2009-02-09,9.4,9.57,9.28,9.5,1744400,3.36387321052419,3.42470921539537,3.32093014826218,3.39965909574253,4874547.57471219,0.0,1.0
2009-02-10,8.97,9.45,8.92,9.28,2782200,3.20999390408532,3.38176615313336,3.19210096147615,3.32093014826218,7774573.64272199,0.0,1.0
2009-02-11,8.88,9.09,8.78,8.98,1801300,3.17778660738881,3.25293696634733,3.14200072217047,3.21357249260715,5033548.81124115,0.0,1.0
2009-02-12,8.91,8.94,8.55,8.78,1457400,3.18852237295431,3.19925813851981,3.05969318616828,3.14200072217047,4072555.39749229,0.0,1.0
2009-02-13,8.96,9.14,8.71,8.89,1083200,3.20641531556348,3.2708299089565,3.11695060251763,3.18136519591064,3026891.72949338,0.0,1.0
2009-02-17,8.52,8.86,8.49,8.74,1339400,3.04895742060278,3.17062943034514,3.03822165503727,3.12768636808313,3742816.45354821,0.0,1.0
2009-02-18,8.5,8.67,8.31,8.61,1596600,3.04180024355911,3.10263624843029,2.97380706164426,3.08116471729928,4461535.57543309,0.0,1.0
2009-02-19,8.09,8.63,8.07,8.36,1463900,2.8950781141639,3.08832189434295,2.88792093712024,2.99170000425343,4090718.98338752,0.0,1.0
2009-02-20,8.02,8.15,7.87,7.98,2010900,2.87002799451106,2.91654964529491,2.81634916668355,2.85571364042373,5619254.59641639,0.0,1.0
2009-02-23,7.8,8.14,7.75,8.05,1480000,2.79129904703071,2.91297105677308,2.77340610442154,2.88076376007657,4135708.78845107,0.0,1.0
2009-02-24,8.19,8.21,7.76,7.84,1598300,2.93086399938225,2.93802117642592,2.77698469294337,2.80561340111805,4466286.05174414,0.0,1.0
2009-02-25,8.13,8.27,7.92,8.12,1149000,2.90939246825124,2.95949270755692,2.83424210929272,2.90581387972941,3210763.10670965,0.0,1.0
2009-02-26,8.23,8.49,8.16,8.23,1370100,2.94517835346958,3.03822165503727,2.92012823381674,2.94517835346958,3828604.46693028,0.0,1.0
2009-02-27,8.0,8.27,7.95,8.11,1360900,2.8628708174674,2.95949270755692,2.84497787485822,2.90223529120757,3802896.00689395,0.0,1.0
2009-03-02,7.63,8.0,7.6,7.88,1234400,2.73046304215953,2.8628708174674,2.71972727659403,2.81992775520538,3449404.68139459,0.0,1.0
2009-03-03,7.71,7.82,7.52,7.7,1719500,2.7590917503342,2.79845622407438,2.69109856841935,2.75551316181237,4804967.06874434,0.0,1.0
2009-03-04,8.16,8.2,7.67,7.79,1575400,2.92012823381674,2.93444258790408,2.74477739624687,2.78772045850888,4402294.34143636,0.0,1.0
2009-03-05,7.55,7.98,7.46,7.98,1738300,2.70183433398485,2.85571364042373,2.66962703728835,2.85571364042373,4857501.74794899,0.0,1.0
2009-03-06,7.21,7.7,7.01,7.59,1613600,2.58016232424249,2.75551316181237,2.50859055380581,2.71614868807219,4509040.33854368,0.0,1.0
2009-03-09,7.352,7.38,7.12,7.16,1285900,2.63097828125254,2.64099832911367,2.54795502754598,2.56226938163332,3593316.16964136,0.0,1.0
2009-03-10,7.9,7.97,7.42,7.48,1057900,2.82708493224905,2.85213505190189,2.65531268320101,2.67678421433201,2956193.46439351,0.0,1.0
2009-03-11,8.02,8.26,7.82,7.94,1211200,2.87002799451106,2.95591411903509,2.79845622407438,2.84139928633639,3384574.6517378,0.0,1.0
2009-03-12,8.48,8.49,7.84,7.99,1003000,3.03464306651544,3.03822165503727,2.80561340111805,2.85929222894556,2802781.02352461,0.0,1.0
2009-03-13,8.51,8.63,8.32,8.5,799700,3.04537883208094,3.08832189434295,2.97738565016609,3.04180024355911,2234679.9446786,0.0,1.0
2009-03-16,8.55,8.77,8.26,8.61,783900,3.05969318616828,3.13842213364863,2.95591411903509,3.08116471729928,2190528.45896405,0.0,1.0
2009-03-17,8.71,8.71,8.3,8.57,778400,3.11695060251763,3.11695060251763,2.97022847312242,3.06685036321195,2175159.27089886,0.0,1.0
2009-03-18,9.1,9.23,8.75,8.75,1921900,3.25651555486916,3.30303720565301,3.13126495660496,3.13126495660496,5370553.18954332,0.0,1.0
2009-03-19,9.39,9.48,9.12,9.21,1388700,3.36029462200236,3.39250191869886,3.26367273191283,3.29588002860934,3880580.26656891,0.0,1.0
2009-03-20,9.25,9.58,9.05,9.42,1714400,3.31019438269668,3.42828780391721,3.23862261225999,3.37103038756786,4790715.63981115,0.0,1.0
2009-03-23,10.18,10.18,9.32,9.43,1405100,3.64300311522726,3.64300311522726,3.33524450234952,3.37460897608969,3926408.39098148,0.0,1.0
2009-03-24,10.04,10.24,9.95,10.01,2083600,3.59290287592158,3.66447464635827,3.56069557922507,3.58216711035608,5822407.3186599,0.0,1.0
2009-03-25,10.1,10.23,9.77,10.06,2571700,3.61437440705259,3.66089605783643,3.49628098583206,3.60006005296525,7186352.89949973,0.0,1.0
2009-03-26,10.56,10.56,10.13,10.24,1942200,3.77898947905696,3.77898947905696,3.62511017261809,3.66447464635827,5427279.46549302,0.0,1.0
2009-03-27,10.36,10.64,10.3,10.5,1177800,3.70741770862028,3.80761818723164,3.68594617748927,3.75751794792596,3291241.76421464,0.0,1.0
2009-03-30,9.75,10.12,9.15,9.15,1438500,3.48912380878839,3.62153158409625,3.27440849747833,3.27440849747833,4019741.27850463,0.0,1.0
2009-03-31,9.96,10.19,9.67,9.82,1023600,3.56427416774691,3.64658170374909,3.46049510061371,3.51417392844123,2860345.61882332,0.0,1.0
2009-04-01,10.44,10.4401,9.53,9.75,1204700,3.73604641679495,3.73608220268017,3.41039486130803,3.48912380878839,3366411.06584257,0.0,1.0
2009-04-02,11.48,11.85,10.45,10.69,3215700,4.10821962306571,4.24062739837358,3.73962500531678,3.82551112984081,8985945.10204196,0.0,1.0
2009-04-03,11.35,11.46,11.04,11.34,2229300,4.10106244602204,4.14080842567512,3.98905104881792,4.09744917514449,6169756.08955749,0.11,1.0
2009-04-06,10.84,11.16,10.01,10.01,2910900,3.91678563126687,4.03241029934855,3.61688414843001,3.61688414843001,8056135.55873721,0.0,1.0
2009-04-07,10.71,10.87,10.36,10.71,1366700,3.86981310985869,3.92762544389953,3.74334862914435,3.86981310985869,3782445.45265249,0.0,1.0
2009-04-08,11.12,11.12,10.8,10.96,1449200,4.01795721583834,4.01795721583834,3.90233254775666,3.9601448817975,4010770.43241676,0.0,1.0
2009-04-09,12.0,12.07,11.36,11.41,1455000,4.33592505306295,4.36121794920582,4.1046757168996,4.12274207128736,4026822.37038808,0.0,1.0
2009-04-13,11.58,12.0,11.23,11.9,1416900,4.18416767620575,4.33592505306295,4.05770319549141,4.29979234428743,3921377.74336967,0.0,1.0
2009-04-14,11.77,12.0781,11.5,11.58,2167500,4.25281982287925,4.36414469861664,4.15526150918533,4.18416767620575,5998719.92289769,0.0,1.0
2009-04-15,11.86,11.95,11.65,11.73,1393700,4.28533926077722,4.31785869867519,4.20946057234862,4.23836673936904,3857169.99148444,0.0,1.0
2009-04-16,12.03,12.14,11.77,11.99,2207400,4.34676486569561,4.38651084534869,4.25281982287925,4.3323117821854,6109146.18583824,0.0,1.0
2009-04-17,12.25,12.3,11.78,11.97,1711100,4.42625682500177,4.44432317938953,4.2564330937568,4.3250852404303,4735598.45908662,0.0,1.0
2009-04-20,11.56,12.08,11.42,12.0,1423800,4.17694113445065,4.36483122008337,4.12635534216491,4.33592505306295,3940474.01440449,0.0,1.0
2009-04-21,11.97,11.98,10.95,11.56,1953900,4.3250852404303,4.32869851130785,3.95653161091994,4.17694113445065,5407565.79347165,0.0,1.0
2009-04-22,12.36,12.72,11.34,11.35,2904600,4.46600280465484,4.59608055624673,4.09744917514449,4.10106244602204,8038699.83300976,0.0,1.0
2009-04-23,12.37,12.62,11.93,12.43,1843400,4.46961607553239,4.55994784747121,4.31063215692009,4.49129570079771,5101748.69936315,0.0,1.0
2009-04-24,13.1,13.21,12.42,12.52,2170500,4.73338484959372,4.7731308292468,4.48768242992016,4.52381513869568,6007022.64943459,0.0,1.0
2009-04-27,12.78,13.11,12.64,12.9,1412200,4.61776018151205,4.73699812047128,4.56717438922631,4.66111943204268,3908370.13846188,0.0,1.0
2009-04-28,12.9,13.05,12.57,12.89,1244800,4.66111943204268,4.71531849520596,4.54188149308344,4.65750616116512,3445077.99770383,0.0,1.0
2009-04-29,12.92,13.17,12.82,12.96,2280600,4.66834597379778,4.75867774573659,4.63221326502226,4.68279905730799,6311732.71333817,0.0,1.0
2009-04-30,13.37,13.65,12.94,13.16,2180200,4.83094316328764,4.93211474785911,4.67557251555288,4.75506447485904,6033868.13190384,0.0,1.0
2009-05-01,13.05,13.41,12.68,13.41,2273500,4.71531849520596,4.84539624679785,4.58162747273652,4.84539624679785,6292082.92720089,0.0,1.0
2009-05-04,13.42,13.43,12.84,13.05,1565400,4.8490095176754,4.85262278855296,4.63943980677736,4.71531849520596,4332362.70694536,0.0,1.0
2009-05-05,12.9,13.42,12.85,13.42,1846200,4.66111943204268,4.8490095176754,4.64305307765491,4.8490095176754,5109497.91079756,0.0,1.0
2009-05-06,12.76,13.085,12.35,13.05,2462300,4.61053363975694,4.7279649432774,4.46238953377729,4.71531849520596,6814601.18392203,0.0,1.0
2009-05-07,12.19,13.14,12.08,12.9,1850200,4.40457719973645,4.74783793310393,4.36483122008337,4.66111943204268,5120568.21284675,0.0,1.0
2009-05-08,12.48,12.68,12.02,12.02,1505300,4.50936205518547,4.58162747273652,4.34315159481806,4.34315159481806,4166031.41865647,0.0,1.0
2009-05-11,12.03,12.43,12.02,12.31,1175200,4.34676486569561,4.49129570079771,4.34315159481806,4.44793645026708,3252454.74204816,0.0,1.0
2009-05-12,11.54,12.45,11.29,12.45,1394500,4.16971459269554,4.49852224255281,4.07938282075673,4.49852224255281,3859384.05189428,0.0,1.0
2009-05-13,10.84,11.51,10.75,11.4,1310000,3.91678563126687,4.15887478006288,3.8842661933689,4.11912880040981,3625523.92110541,0.0,1.0
2009-05-14,11.09,11.24,10.78,10.9,1044000,4.00711740320568,4.06131646636897,3.89510600600155,3.93846525653218,2889348.83483515,0.0,1.0
2009-05-15,10.95,11.33,10.78,11.01,796000,3.95653161091994,4.09383590426694,3.89510600600155,3.97821123618526,2202990.10778619,0.0,1.0
2009-05-18,11.41,11.44,10.9,11.08,801300,4.12274207128736,4.13358188392002,3.93846525653218,4.00350413232813,2217658.25800135,0.0,1.0
2009-05-19,11.75,11.86,11.21,11.21,1423600,4.24559328112414,4.28533926077722,4.05047665373631,4.05047665373631,3939920.49930204,0.0,1.0
2009-05-20,11.43,12.01,11.38,11.87,850300,4.12996861304246,4.33953832394051,4.1119022586547,4.28895253165477,2353269.45810377,0.0,1.0
2009-05-21,11.13,11.36,11.0,11.36,719200,4.02157048671589,4.1046757168996,3.97459796530771,4.1046757168996,1990440.30844199,0.0,1.0
2009-05-22,10.96,11.31,10.84,11.15,540600,3.9601448817975,4.08660936251183,3.91678563126687,4.02879702847099,1496151.32194625,0.0,1.0
2009-05-26,11.51,11.51,10.75,10.84,844900,4.15887478006288,4.15887478006288,3.8842661933689,3.91678563126687,2338324.55033738,0.0,1.0
2009-05-27,11.56,11.79,11.36,11.41,1554400,4.17694113445065,4.26004636463435,4.1046757168996,4.12274207128736,4301919.37631011,0.0,1.0
2009-05-28,11.6,11.74,11.2,11.51,1127600,4.19139421796086,4.24198001024659,4.04686338285876,4.15887478006288,3120718.14766295,0.0,1.0
2009-05-29,11.79,11.81,11.45,11.6,990700,4.26004636463435,4.26727290638946,4.13719515479757,4.19139421796086,2741837.06002987,0.0,1.0
2009-06-01,12.62,12.76,11.87,11.95,1831800,4.55994784747121,4.61053363975694,4.28895253165477,4.31785869867519,5069644.82342053,0.0,1.0
2009-06-02,12.79,12.89,12.41,12.62,1008200,4.6213734523896,4.65750616116512,4.4840691590426,4.55994784747121,2790269.63149502,0.0,1.0
2009-06-03,12.51,12.73,12.32,12.73,741400,4.52020186781813,4.59969382712428,4.45154972114463,4.59969382712428,2051880.48481493,0.0,1.0
2009-06-04,12.88,12.89,12.41,12.54,820300,4.65389289028757,4.65750616116512,4.4840691590426,4.53104168045079,2270242.19273494,0.0,1.0
2009-06-05,13.41,13.59,12.89,12.91,1414600,4.84539624679785,4.9104351225938,4.65750616116512,4.66473270292023,3915012.31969139,0.0,1.0
2009-06-08,13.1,13.28,12.88,13.28,1233700,4.73338484959372,4.79842372538967,4.65389289028757,4.79842372538967,3414357.90951737,0.0,1.0
2009-06-09,13.17,13.22,12.8,13.0,1496300,4.75867774573659,4.77674410012435,4.62498672326715,4.6972521408182,4141123.23904583,0.0,1.0
2009-06-10,13.55,13.84,13.26,13.45,2171500,4.89598203908359,5.00076689453261,4.79119718363456,4.85984933030806,6009790.22494687,0.0,1.0
2009-06-11,13.57,14.0201,13.54,13.61,1734400,4.90320858083869,5.06584190303733,4.89236876820603,4.9176616643489,4800082.96852308,0.0,1.0
2009-06-12,13.3,13.55,13.08,13.52,968400,4.80565026714477,4.89598203908359,4.72615830783862,4.88514222645093,2680120.12610571,0.0,1.0
2009-06-15,12.97,13.35,12.7,13.12,1007400,4.68641232818554,4.82371662153254,4.58885401449163,4.74061139134883,2788055.57108519,0.0,1.0
2009-06-16,12.73,13.28,12.61,13.13,1091500,4.59969382712428,4.79842372538967,4.55633457659365,4.74422466222638,3020808.67166913,0.0,1.0
2009-06-17,12.64,12.81,12.25,12.68,1429900,4.56717438922631,4.6285999941447,4.42625682500177,4.58162747273652,3957356.22502949,0.0,1.0
2009-06-18,11.47,12.27,11.17,12.05,3223300,4.14442169655267,4.43348336675687,4.0360235702261,4.35399140745072,8920726.14877793,0.0,1.0
2009-06-19,11.64,11.82,11.57,11.63,1260500,4.20584730147107,4.27088617726701,4.1805544053282,4.20223403059351,3488528.93324685,0.0,1.0
2009-06-22,10.95,11.59,10.94,11.59,1556500,3.95653161091994,4.1877809470833,3.95291834004239,4.1877809470833,4307731.28488594,0.0,1.0
2009-06-23,10.96,11.14,10.79,10.95,828600,3.9601448817975,4.02518375759344,3.89871927687911,3.95653161091994,2293213.06948698,0.0,1.0
2009-06-24,11.07,11.4,10.86,11.0,868000,3.99989086145058,4.11912880040981,3.92401217302197,3.97459796530771,2402255.54467137,0.0,1.0
2009-06-25,11.39,11.51,10.85,10.98,1549700,4.11551552953225,4.15887478006288,3.92039890214442,3.9673714235526,4288911.77140234,0.0,1.0
2009-06-26,11.43,11.53,11.25,11.3,1060000,4.12996861304246,4.16610132181799,4.06492973724652,4.08299609163428,2933630.04303186,0.0,1.0
2009-06-29,11.71,11.78,11.31,11.45,798800,4.23114019761393,4.2564330937568,4.08660936251183,4.13719515479757,2210739.31922062,0.0,1.0
2009-06-30,11.6,11.98,11.54,11.64,1526400,4.19139421796086,4.32869851130785,4.16971459269554,4.20584730147107,4224427.26196588,0.0,1.0
2009-07-01,11.45,11.72,11.41,11.6,2250800,4.13719515479757,4.23475346849149,4.12274207128736,4.19139421796086,6229258.9630718,0.0,1.0
2009-07-02,10.9,11.27,10.79,11.26,1741100,3.97821123618526,4.11325143411081,3.9380641503155,4.10960169903174,4770483.23311211,0.11,1.0
2009-07-06,10.54,10.91,10.42,10.79,2012900,3.84682077333877,3.98186097126433,3.80302395238995,3.9380641503155,5515194.81932766,0.0,1.0
2009-07-07,10.08,10.84,10.08,10.56,2763000,3.6789329597016,3.95631282571085,3.6789329597016,3.85412024349691,7570412.48238973,0.0,1.0
2009-07-08,10.0,10.37,9.87,10.14,2442600,3.64973507906905,3.7847752769946,3.60228852304115,3.70083137017601,6692540.54632108,0.0,1.0
2009-07-09,10.26,10.33,9.95,10.1,1760500,3.74462819112484,3.77017633667832,3.6314864036737,3.68623242985974,4823637.7760576,0.0,1.0
2009-07-10,10.52,10.56,10.1,10.16,1721900,3.83952130318064,3.85412024349691,3.68623242985974,3.70813084033415,4717876.67514545,0.0,1.0
2009-07-13,10.77,10.8,10.255,10.59,1459200,3.93076468015736,3.94171388539457,3.74280332358531,3.86506944873412,3998098.4054662,0.0,1.0
2009-07-14,11.06,11.06,10.7,10.79,1271400,4.03660699745036,4.03660699745036,3.90521653460388,3.9380641503155,3483540.5103548,0.0,1.0
2009-07-15,11.48,11.61,11.09,11.09,1228700,4.18989587077126,4.23734242679916,4.04755620268757,4.04755620268757,3366545.71737687,0.0,1.0
2009-07-16,11.58,11.62,11.31,11.48,1882200,4.22639322156195,4.24099216187823,4.12785037442709,4.18989587077126,5157086.63566919,0.0,1.0
2009-07-17,12.0,12.04,11.4875,11.58,1984400,4.37968209488285,4.39428103519913,4.19263317208057,4.22639322156195,5437106.9598459,0.0,1.0
2009-07-20,12.57,12.615,12.01,12.1,1758300,4.58771699438979,4.6041408022456,4.38333182996192,4.41617944567354,4817609.94129058,0.0,1.0
2009-07-21,12.35,12.72,12.19,12.58,2144800,4.50742282265027,4.64246302057583,4.44902706138517,4.59136672946886,5876590.91285904,0.0,1.0
2009-07-22,14.2,14.77,12.73,13.0,6688100,5.18262381227804,5.39065871178498,4.6461127556549,4.74465560278976,18324891.6842095,0.0,1.0
2009-07-23,14.52,14.6699,14.14,14.15,3573500,5.29941533480825,5.3541248636435,5.16072540180363,5.1643751368827,9791121.60905528,0.0,1.0
2009-07-24,14.5,14.61,14.3,14.38,2505500,5.29211586465012,5.33226295051988,5.21912116306874,5.24831904370129,6864881.82215978,0.0,1.0
2009-07-27,14.42,14.59,14.22,14.47,1807100,5.26291798401756,5.32496348036174,5.18992328243618,5.28116665941291,4951318.27612251,0.0,1.0
2009-07-28,14.65,14.7,14.19,14.33,2072900,5.34686189083615,5.3651105662315,5.17897407719898,5.23007036830594,5679590.31297347,0.0,1.0
2009-07-29,14.53,14.72,14.4,14.58,2041400,5.30306506988732,5.37241003638964,5.25561851385943,5.32131374528267,5593282.67880942,0.0,1.0
2009-07-30,14.9,15.025,14.46,14.68,1780100,5.43810526781288,5.48372695630124,5.27751692433384,5.35781109607336,4877340.30398189,0.0,1.0
2009-07-31,14.97,15.27,14.5,14.81,2615800,5.46365341336636,5.57314546573843,5.29211586465012,5.40525765210126,7167095.53797868,0.0,1.0
2009-08-03,15.04,15.33,14.87,15.24,1969000,5.48920155891984,5.59504387621285,5.42715606257567,5.56219626050123,5394912.1164768,0.0,1.0
2009-08-04,15.05,15.125,14.83,15.01,2622300,5.49285129399891,5.52022430709193,5.41255712225939,5.47825235368264,7184905.04979031,0.0,1.0
2009-08-05,14.73,15.24,14.614,15.06,1369200,5.3760597714687,5.56219626050123,5.3337228445515,5.49650102907798,3751505.16499748,0.0,1.0
2009-08-06,14.58,14.91,14.33,14.75,1171800,5.32131374528267,5.44175500289195,5.23007036830594,5.38335924162684,3210643.99090275,0.0,1.0
2009-08-07,14.94,15.06,14.68,14.8,859200,5.45270420812915,5.49650102907798,5.35781109607336,5.40160791702219,2354143.46900806,0.0,1.0
2009-08-10,14.49,14.87,14.33,14.8,926600,5.28846612957105,5.42715606257567,5.23007036830594,5.40160791702219,2538814.40687019,0.0,1.0
2009-08-11,14.11,14.42,14.08,14.39,1242100,5.14977619656642,5.26291798401756,5.13882699132922,5.25196877878036,3403260.71095776,0.0,1.0
2009-08-12,14.39,14.61,14.1,14.1,1701300,5.25196877878036,5.33226295051988,5.14612646148735,5.14612646148735,4661434.22232706,0.0,1.0
2009-08-13,14.5,14.51,14.12,14.44,1120100,5.29211586465012,5.29576559972918,5.15342593164549,5.2702174541757,3068989.87387794,0.0,1.0
2009-08-14,14.2,14.5,14.06,14.44,910300,5.18262381227804,5.29211586465012,5.13152752117108,5.2702174541757,2494153.63109641,0.0,1.0
2009-08-17,13.62,14.005,13.57,13.95,629200,4.97093917769204,5.1114539782362,4.95269050229669,5.09138043530132,1723960.74336577,0.0,1.0
2009-08-18,14.15,14.23,13.65,13.72,1067500,5.1643751368827,5.19357301751525,4.98188838292925,5.00743652848273,2924869.82444844,0.0,1.0
2009-08-19,14.17,14.26,13.89,13.98,1011800,5.17167460704084,5.20452222275246,5.0694820248269,5.10232964053853,2772256.00784724,0.0,1.0
2009-08-20,14.51,14.71,14.16,14.19,1128400,5.29576559972918,5.36876030131057,5.16802487196177,5.17897407719898,3091731.25049895,0.0,1.0
2009-08-21,14.43,14.7,14.31,14.66,822800,5.26656771909663,5.3651105662315,5.2227708981478,5.35051162591522,2254410.20286293,0.0,1.0
2009-08-24,14.0,14.56,13.93,14.43,1088700,5.10962911069666,5.31401427512453,5.08408096514318,5.26656771909663,2982956.2322033,0.0,1.0
2009-08-25,14.2,14.365,14.05,14.11,773200,5.18262381227804,5.24284444108268,5.12787778609201,5.14977619656642,2118509.92811573,0.0,1.0
2009-08-26,14.06,14.35,13.99,14.21,998800,5.13152752117108,5.23736983846408,5.10597937561759,5.18627354735711,2736636.98422398,0.0,1.0
2009-08-27,14.03,14.17,13.69,14.15,889000,5.12057831593387,5.17167460704084,4.99648732324552,5.1643751368827,2435793.23085215,0.0,1.0
2009-08-28,14.43,14.44,14.05,14.19,1592500,5.26656771909663,5.2702174541757,5.12787778609201,5.17897407719898,4363330.39384932,0.0,1.0
2009-08-31,14.59,14.64,14.27,14.27,1332700,5.32496348036174,5.34321215575708,5.20817195783153,5.20817195783153,3651497.90636294,0.0,1.0
2009-09-01,13.96,14.78,13.94,14.62,1531200,5.09503017038039,5.39430844686405,5.08773070022225,5.33591268559894,4195372.99784117,0.0,1.0
2009-09-02,13.94,14.02,13.75,13.96,988300,5.08773070022225,5.1169285808548,5.01838573371994,5.09503017038039,2707867.77283597,0.0,1.0
2009-09-03,14.04,14.06,13.79,13.97,971700,5.12422805101294,5.13152752117108,5.03298467403621,5.09867990545946,2662385.01959396,0.0,1.0
2009-09-04,14.41,14.45,13.91,14.06,746300,5.25926824893849,5.27386718925477,5.07678149498504,5.13152752117108,2044805.94846452,0.0,1.0
2009-09-08,14.33,14.67,14.265,14.56,1206700,5.23007036830594,5.35416136099429,5.20634709029199,5.31401427512453,3306267.36970673,0.0,1.0
2009-09-09,14.76,14.79,14.16,14.28,1135000,5.38700897670591,5.39795818194312,5.16802487196177,5.2118216929106,3109814.75479998,0.0,1.0
2009-09-10,15.31,15.3599,14.72,14.8,1584400,5.58774440605471,5.60595658409926,5.37241003638964,5.40160791702219,4341137.00220713,0.0,1.0
2009-09-11,15.34,15.5,15.16,15.4,1433400,5.59869361129192,5.65708937255702,5.53299837986867,5.62059202176633,3927408.34319849,0.0,1.0
2009-09-14,15.36,15.38,15.05,15.19,739100,5.60599308145005,5.61329255160819,5.49285129399891,5.54394758510588,2025078.48922702,0.0,1.0
2009-09-15,15.0,15.4,14.94,15.3,1531400,5.47460261860357,5.62059202176633,5.45270420812915,5.58409467097564,4195920.98281999,0.0,1.0
2009-09-16,15.02,15.22,14.75,14.92,746200,5.48190208876171,5.55489679034309,5.38335924162684,5.44540473797102,2044531.95597511,0.0,1.0
2009-09-17,14.76,15.13,14.46,15.0,1501600,5.38700897670591,5.52204917463147,5.27751692433384,5.47460261860357,4114271.22097591,0.0,1.0
2009-09-18,14.77,14.915,14.7415,14.85,1337400,5.39065871178498,5.44357987043148,5.38025696680963,5.41985659241753,3664375.5533652,0.0,1.0
2009-09-21,14.38,14.86,13.61,14.86,1077100,5.24831904370129,5.4235063274966,4.96728944261297,5.4235063274966,2951173.10343177,0.0,1.0
2009-09-22,14.57,14.72,14.5,14.5,812500,5.3176640102036,5.37241003638964,5.29211586465012,5.29211586465012,2226188.97645373,0.0,1.0
2009-09-23,14.42,14.645,14.41,14.57,833000,5.26291798401756,5.34503702329662,5.25926824893849,5.3176640102036,2282357.43678272,0.0,1.0
2009-09-24,14.17,14.49,13.9,14.49,1028900,5.17167460704084,5.28846612957105,5.07313175990597,5.28846612957105,2819108.7235363,0.0,1.0
2009-09-25,13.89,14.28,13.815,14.09,939600,5.0694820248269,5.2118216929106,5.04210901173389,5.14247672640828,2574433.43049345,0.0,1.0
2009-09-28,14.25,14.34,13.88,13.95,432300,5.20087248767339,5.23372010338501,5.06583228974784,5.09138043530132,1184469.53171809,0.0,1.0
2009-09-29,14.29,14.5,14.08,14.22,644300,5.21547142798967,5.29211586465012,5.13882699132922,5.18992328243618,1765333.60926663,0.0,1.0
2009-09-30,14.15,14.4,13.79,14.24,772100,5.1643751368827,5.25561851385943,5.03298467403621,5.19722275259432,2115496.01073222,0.0,1.0
2009-10-01,13.92,14.33,13.76,14.3,1229500,5.08043123006411,5.23007036830594,5.02203546879901,5.21912116306874,3368737.65729214,0.0,1.0
2009-10-02,14.02,14.105,13.81,13.81,1285500,5.1169285808548,5.14795132902689,5.04028414419435,5.04028414419435,3522173.45136157,0.0,1.0
2009-10-05,14.09,14.22,13.92,14.03,1104000,5.18262381227804,5.23044078144739,5.12009392951812,5.16055444189219,3001444.93666473,0.11,1.0
2009-10-06,14.35,14.47,13.6,14.14,842100,5.27825775061674,5.32239649138845,5.00239062079357,5.20101495426626,2289417.374244,0.0,1.0
2009-10-07,14.43,14.45,14.16,14.31,699900,5.30768357779788,5.31504003459317,5.20837141106154,5.26354483702618,1902818.21664098,0.0,1.0
2009-10-08,14.73,14.77,14.4,14.44,1372600,5.41803042972715,5.43274334331772,5.29664889260496,5.31136180619553,3731687.78991487,0.0,1.0
2009-10-09,15.1,15.14,14.64,14.67,1204900,5.55412488043992,5.56883779403049,5.38492637414837,5.3959610593413,3275761.77915519,0.0,1.0
2009-10-12,15.14,15.27,14.99,15.25,620500,5.56883779403049,5.61665476319984,5.51366436806585,5.60929830640455,1686953.42681202,0.0,1.0
2009-10-13,14.67,15.07,14.66,15.06,767700,5.3959610593413,5.54309019524699,5.39228283094366,5.53941196684935,2087146.08503398,0.0,1.0
2009-10-14,14.9,14.99,14.76,14.88,739000,5.48056031248707,5.51366436806585,5.42906511492008,5.47320385569179,2009119.39148119,0.0,1.0
2009-10-15,14.7,14.85,14.52,14.76,1407500,5.40699574453423,5.46216917049886,5.34078763337666,5.42906511492008,3826570.42423515,0.0,1.0
2009-10-16,14.37,14.55,14.21,14.55,967900,5.28561420741203,5.35182231856959,5.22676255304975,5.35182231856959,2631429.84981684,0.0,1.0
2009-10-19,14.7,14.83,14.42,14.43,862300,5.40699574453423,5.45481271370358,5.30400534940024,5.30768357779788,2344335.11674456,0.0,1.0
2009-10-20,14.52,14.74,14.27,14.74,1238900,5.34078763337666,5.4217086581248,5.24883192343561,5.4217086581248,3368197.58336407,0.0,1.0
2009-10-21,17.18,17.74,15.81,15.81,4845900,6.31919638714952,6.52517717741749,5.81527909667253,5.81527909667253,13174548.9298765,0.0,1.0
2009-10-22,16.64,17.29,16.49,17.22,2961400,6.12057205367684,6.35965689952359,6.0653986277122,6.33390930074009,8051158.54659324,0.0,1.0
2009-10-23,16.49,16.92,16.44,16.74,1242100,6.0653986277122,6.22356244881082,6.04700748572399,6.15735433765326,3376897.4237602,0.0,1.0
2009-10-26,16.89,17.83,16.8,17.25,2235200,6.2125277636179,6.55828123299628,6.17942370803912,6.34494398593302,6076838.51669656,0.0,1.0
2009-10-27,16.61,17.13,16.51,16.99,1219000,6.10953736848391,6.30080524516131,6.07275508450749,6.24931004759432,3314095.45090064,0.0,1.0
2009-10-28,16.18,16.77,16.16,16.65,1823600,5.95137354738529,6.16838902284619,5.94401709059001,6.12425028207448,4957821.54574439,0.0,1.0
2009-10-29,16.55,16.62,16.05,16.24,1251200,6.08746799809806,6.11321559688155,5.90355657821594,5.97344291777114,3401637.59488669,0.0,1.0
2009-10-30,16.01,16.75,15.8701,16.43,1678500,5.88884366462537,6.1610325660509,5.83738524934236,6.04332925732635,4563338.15778238,0.0,1.0
2009-11-02,16.0,16.28,15.73,16.11,1563200,5.88516543622773,5.98815583136172,5.78585326949139,5.92562594860179,4249872.03350934,0.0,1.0
2009-11-03,16.23,16.3,15.68,15.95,1098800,5.9697646893735,5.995512288157,5.76746212750317,5.86677429423952,2987307.69602102,0.0,1.0
2009-11-04,16.39,16.74,16.25,16.38,1467700,6.02861634373578,6.15735433765326,5.97712114616879,6.02493811533814,3990236.17168734,0.0,1.0
2009-11-05,16.73,16.97,16.38,16.56,1242800,6.15367610925562,6.24195359079904,6.02493811533814,6.0911462264957,3378800.51384685,0.0,1.0
2009-11-06,16.7,16.8799,16.26,16.57,811800,6.14264142406269,6.20881275293628,5.98079937456643,6.09482445489334,2207040.76049314,0.0,1.0
2009-11-09,17.3,17.4,16.76,16.79,1024900,6.36333512792123,6.40011741189766,6.16471079444855,6.17574547964147,2786395.7568729,0.0,1.0
2009-11-10,17.2,17.48,16.85,17.16,785800,6.32655284394481,6.42954323907879,6.19781485002733,6.31183993035424,2136354.55727459,0.0,1.0
2009-11-11,17.32,17.49,17.17,17.3,749100,6.37069158471652,6.43322146747644,6.31551815875188,6.36333512792123,2036578.26273148,0.0,1.0
2009-11-12,17.01,17.47,16.92,17.26,679600,6.25666650438961,6.42586501068115,6.22356244881082,6.34862221433066,1847628.60412803,0.0,1.0
2009-11-13,17.36,17.42,16.92,17.02,501400,6.38540449830709,6.40747386869294,6.22356244881082,6.26034473278725,1363156.24206856,0.0,1.0
2009-11-16,17.61,17.72,17.07,17.44,657800,6.47736020824814,6.51782072062221,6.27873587477546,6.41483032548823,1788360.9414294,0.0,1.0
2009-11-17,17.8,17.8,17.46,17.48,621700,6.54724654780335,6.54724654780335,6.42218678228351,6.42954323907879,1690215.86696056,0.0,1.0
2009-11-18,17.35,17.82,17.32,17.75,991300,6.38172626990944,6.55460300459863,6.37069158471652,6.52885540581514,2695047.43271354,0.0,1.0
2009-11-19,17.13,17.29,16.8,17.21,642200,6.30080524516131,6.35965689952359,6.17942370803912,6.33023107234245,1745949.21949827,0.0,1.0
2009-11-20,16.91,17.09,16.73,16.99,573000,6.21988422041318,6.28609233157074,6.15367610925562,6.24931004759432,1557815.17093197,0.0,1.0
2009-11-23,17.32,17.72,17.11,17.16,1024300,6.37069158471652,6.51782072062221,6.29344878836603,6.31183993035424,2784764.53679863,0.0,1.0
2009-11-24,17.11,17.42,16.99,17.28,1105800,6.29344878836603,6.40747386869294,6.24931004759432,6.35597867112595,3006338.59688755,0.0,1.0
2009-11-25,17.16,17.2,16.97,17.2,515500,6.31183993035424,6.32655284394481,6.24195359079904,6.32655284394481,1401489.91381401,0.0,1.0
2009-11-27,16.78,16.99,16.5,16.61,180800,6.17206725124383,6.24931004759432,6.06907685610985,6.10953736848391,491540.982381326,0.0,1.0
2009-11-30,16.62,16.95,16.3,16.71,1132900,6.11321559688155,6.23459713400375,5.995512288157,6.14631965246033,3080015.37024228,0.0,1.0
2009-12-01,17.21,17.26,16.73,16.78,1066300,6.33023107234245,6.34862221433066,6.15367610925562,6.17206725124383,2898949.94199783,0.0,1.0
2009-12-02,17.38,17.55,17.06,17.14,752400,6.39276095510237,6.45529083786229,6.27505764637782,6.30448347355895,2045549.97313999,0.0,1.0
2009-12-03,17.02,17.471,17.01,17.37,572800,6.26034473278725,6.42623283352092,6.25666650438961,6.38908272670473,1557271.43090721,0.0,1.0
2009-12-04,17.69,17.695,17.28,17.28,1274700,6.50678603542928,6.5086251496281,6.35597867112595,6.35597867112595,3465527.04779577,0.0,1.0
2009-12-07,18.15,18.36,17.55,17.65,2072200,6.67598454172083,6.75322733807132,6.45529083786229,6.49207312183871,5633690.39651871,0.0,1.0
2009-12-08,17.89,18.02,17.64,17.96,779100,6.58035060338213,6.62816757255148,6.48839489344107,6.60609820216563,2118139.26644519,0.0,1.0
2009-12-09,18.03,18.07,17.64,17.88,722300,6.63184580094912,6.64655871453969,6.48839489344107,6.57667237498449,1963717.09941389,0.0,1.0
2009-12-10,17.75,18.21,17.67,18.16,1455300,6.52885540581514,6.69805391210669,6.499429578634,6.67966277011847,3956524.29015234,0.0,1.0
2009-12-11,17.74,17.95,17.53,17.86,613900,6.52517717741749,6.60241997376798,6.44793438106701,6.5693159181892,1669010.005995,0.0,1.0
2009-12-14,17.89,17.97,17.6,17.94,1018700,6.58035060338213,6.60977643056327,6.4736819798505,6.59874174537034,2769539.8161054,0.0,1.0
2009-12-15,17.7,17.97,17.62,17.79,793400,6.51046426382693,6.60977643056327,6.48103843664579,6.54356831940571,2157016.67821539,0.0,1.0
2009-12-16,17.79,17.96,17.73,17.75,730100,6.54356831940571,6.60609820216563,6.52149894901985,6.52885540581514,1984922.96037946,0.0,1.0
2009-12-17,17.6,17.88,17.49,17.62,760400,6.4736819798505,6.57667237498449,6.43322146747644,6.48103843664579,2067299.57413031,0.0,1.0
2009-12-18,17.46,17.83,17.3,17.75,2053800,6.42218678228351,6.55828123299628,6.36333512792123,6.52885540581514,5583666.31424096,0.0,1.0
2009-12-21,17.61,17.88,17.53,17.55,613800,6.47736020824814,6.57667237498449,6.44793438106701,6.45529083786229,1668738.13598262,0.0,1.0
2009-12-22,17.74,17.88,17.57,17.57,1191500,6.52517717741749,6.57667237498449,6.46264729465758,6.46264729465758,3239331.1974964,0.0,1.0
2009-12-23,17.83,18.06,17.72,17.83,836800,6.55828123299628,6.64288048614205,6.51782072062221,6.55828123299628,2275008.2635879,0.0,1.0
2009-12-24,18.04,18.12,17.92,17.92,206500,6.63552402934676,6.6649498565279,6.59138528857506,6.59138528857506,561411.575562742,0.0,1.0
2009-12-28,18.14,18.29,18.03,18.12,788500,6.67230631332319,6.72747973928782,6.63184580094912,6.6649498565279,2143695.04760882,0.0,1.0
2009-12-29,18.03,18.29,17.98,18.15,535300,6.63184580094912,6.72747973928782,6.61345465896091,6.67598454172083,1455320.17626506,0.0,1.0
2009-12-30,18.1,18.18,17.96,17.96,421300,6.65759339973262,6.68701922691376,6.60609820216563,6.60609820216563,1145388.36215294,0.0,1.0
2009-12-31,17.85,18.28,17.84,18.15,708500,6.56563768979156,6.72380151089018,6.56195946139392,6.67598454172083,1926199.03770558,0.0,1.0
2010-01-04,18.27,18.27,17.92,17.96,730800,6.72012328249254,6.72012328249254,6.59138528857506,6.60609820216563,1986826.05046611,0.0,1.0
2010-01-05,18.73,18.76,17.97,18.27,968300,6.92978230115815,6.94088179229722,6.64859519230176,6.75959010369244,2617147.00575355,0.11,1.0
2010-01-06,18.75,18.99,18.6,18.67,1268000,6.93718196191753,7.02597789103007,6.88168450622219,6.90758331888002,3427184.14055097,0.0,1.0
2010-01-07,18.74,18.8,18.61,18.68,921300,6.93348213153784,6.95568111381598,6.88538433660188,6.9112831492597,2490114.15511799,0.0,1.0
2010-01-08,18.77,18.87,18.66,18.66,556500,6.94458162267691,6.9815799264738,6.90388348850033,6.90388348850033,1504123.00805727,0.0,1.0
2010-01-11,18.59,18.9199,18.57,18.79,638800,6.8779846758425,7.00004208006845,6.87058501508312,6.95198128343629,1726565.63799997,0.0,1.0
2010-01-12,18.09,18.57,17.78,18.54,1244800,6.69299315685803,6.87058501508312,6.57829841508766,6.85948552394405,3364478.56321597,0.0,1.0
2010-01-13,18.43,18.48,18.03,18.21,674900,6.81878738976747,6.83728654166592,6.6707941745799,6.7373911214143,1824137.67859452,0.0,1.0
2010-01-14,18.31,18.43,18.16,18.43,486600,6.7743894252112,6.81878738976747,6.71889196951586,6.81878738976747,1315195.42806948,0.0,1.0
2010-01-15,18.28,18.71,18.205,18.45,828100,6.76328993407213,6.92238264039877,6.73554120622446,6.82618705052685,2238210.71513427,0.0,1.0
2010-01-19,18.45,18.4598,18.21,18.37,746700,6.82618705052685,6.82981288429895,6.7373911214143,6.79658840748933,2018200.62913991,0.0,1.0
2010-01-20,18.17,18.43,18.01,18.3,769200,6.72259179989555,6.81878738976747,6.66339451382052,6.77068959483151,2079014.22784843,0.0,1.0
2010-01-21,18.0,18.37,17.99,18.24,1041500,6.65969468344083,6.79658840748933,6.65599485306114,6.74849061255337,2814993.91355192,0.0,1.0
2010-01-22,17.58,18.06,17.51,18.04,713300,6.50430180749388,6.68189366571896,6.47840299483605,6.67449400495959,1927926.22039038,0.0,1.0
2010-01-25,17.47,17.96,17.39,17.77,665700,6.46360367331729,6.64489536192207,6.43400503027978,6.57459858470797,1799271.67378926,0.0,1.0
2010-01-26,17.43,17.67,17.3,17.47,730700,6.44880435179854,6.53760028091108,6.40070655686257,6.46360367331729,1974955.40339163,0.0,1.0
2010-01-27,17.45,17.48,16.54,16.73,1321400,6.45620401255791,6.46730350369698,6.11951944800618,6.18981622522028,3571515.08148584,0.0,1.0
2010-01-28,18.78,20.0,18.07,19.745,4809500,6.9482814530566,7.3996607593787,6.68559349609865,7.30531508469662,12999244.5772712,0.0,1.0
2010-01-29,19.17,19.7,18.99,19.0,4025600,7.09257483786448,7.28866584798802,7.02597789103007,7.02967772140976,10880498.7982665,0.0,1.0
2010-02-01,19.81,19.87,19.11,19.11,3344700,7.3293639821646,7.35156296444274,7.07037585558635,7.07037585558635,9040144.16001642,0.0,1.0
2010-02-02,20.01,20.14,19.58,19.79,2040000,7.40336058975839,7.45145838469435,7.24426788343175,7.32196432140522,5513766.28290534,0.0,1.0
2010-02-03,20.02,20.08,19.61,19.86,1783000,7.40706042013808,7.42925940241621,7.25536737457081,7.34786313406305,4819139.84432364,0.0,1.0
2010-02-04,19.47,19.81,19.25,19.81,1757200,7.20356974925516,7.3293639821646,7.122173480902,7.3293639821646,4749406.91780454,0.0,1.0
2010-02-05,18.93,19.4,18.46,19.39,1614300,7.00377890875194,7.17767093659734,6.82988688090654,7.17397110621765,4363172.99534024,0.0,1.0
2010-02-08,18.58,19.0,18.48,19.0,1063400,6.87428484546281,7.02967772140976,6.83728654166592,7.02967772140976,2874185.81629487,0.0,1.0
2010-02-09,18.66,18.92,18.45,18.75,969100,6.90388348850033,7.00007907837225,6.82618705052685,6.93718196191753,2619309.26704096,0.0,1.0
2010-02-10,18.53,18.79,18.4,18.57,874200,6.85578569356436,6.95198128343629,6.8076878986284,6.87058501508312,2362811.0218215,0.0,1.0
2010-02-11,18.79,18.93,18.28,18.48,1054000,6.95198128343629,7.00377890875194,6.76328993407213,6.83728654166592,2848779.24616776,0.0,1.0
2010-02-12,18.83,18.84,18.29,18.53,1371700,6.96678060495504,6.97048043533473,6.76698976445182,6.85578569356436,3707467.25993199,0.0,1.0
2010-02-16,19.21,19.33,18.77,18.99,1718600,7.10737415938324,7.15177212393951,6.94458162267691,7.02597789103007,4645077.81068682,0.0,1.0
2010-02-17,19.66,19.75,19.18,19.18,2224200,7.27386652646926,7.30716499988646,7.09627466824417,7.09627466824417,6011626.94433238,0.0,1.0
2010-02-18,19.42,19.78,19.39,19.7,1401900,7.18507059735672,7.31826449102553,7.17397110621765,7.28866584798802,3789092.62353186,0.0,1.0
2010-02-19,19.47,19.55,19.14,19.38,782700,7.20356974925516,7.23316839229268,7.08147534672541,7.17027127583796,2115502.38707354,0.0,1.0
2010-02-22,19.51,19.63,19.15,19.58,1158800,7.21836907077392,7.26276703533019,7.0851751771051,7.24426788343175,3132035.47481898,0.0,1.0
2010-02-23,19.35,19.6,19.26,19.41,1186800,7.15917178469889,7.25166754419113,7.12587331128169,7.18137076697703,3207714.61987846,0.0,1.0
2010-02-24,19.52,19.63,19.15,19.35,996300,7.22206890115361,7.26276703533019,7.0851751771051,7.15917178469889,2692826.15081304,0.0,1.0
2010-02-25,19.49,19.51,18.9,19.17,1033000,7.21096941001454,7.21836907077392,6.99267941761287,7.09257483786448,2792019.88737315,0.0,1.0
2010-02-26,19.41,19.52,19.175,19.46,1222000,7.18137076697703,7.22206890115361,7.09442475305433,7.19986991887547,3302854.11652467,0.0,1.0
2010-03-01,19.57,19.6,19.3,19.43,1220800,7.24056805305206,7.25166754419113,7.14067263280044,7.18877042773641,3299610.72459355,0.0,1.0
2010-03-02,19.57,19.67,19.445,19.67,1522700,7.24056805305206,7.27756635684895,7.19432017330594,7.27756635684895,4115594.07793135,0.0,1.0
2010-03-03,20.055,20.26,19.49,19.55,2033000,7.42000982646699,7.49585634925062,7.21096941001454,7.23316839229268,5494846.49664047,0.0,1.0
2010-03-04,20.18,20.24,19.88,19.99,1486900,7.46625770621311,7.48845668849124,7.35526279482243,7.39596092899901,4018832.88531958,0.0,1.0
2010-03-05,20.33,20.47,20.11,20.23,1469600,7.52175516190845,7.5735527872241,7.44035889355528,7.48475685811155,3972073.98497926,0.0,1.0
2010-03-08,20.36,20.95,20.27,20.94,1499600,7.53285465304752,7.75114464544919,7.49955617963031,7.7474448150695,4053158.78325728,0.0,1.0
2010-03-09,20.54,20.615,20.25,20.34,1195700,7.59945159988192,7.62720032772959,7.49215651887093,7.52545499228814,3231769.77670094,0.0,1.0
2010-03-10,20.46,20.54,20.25,20.47,955900,7.56985295684441,7.59945159988192,7.49215651887093,7.5735527872241,2583631.95579863,0.0,1.0
2010-03-11,20.11,20.345,20.02,20.33,789900,7.44035889355528,7.52730490747798,7.40706042013808,7.52175516190845,2134962.73866026,0.0,1.0
2010-03-12,20.23,20.35,20.09,20.24,821200,7.48475685811155,7.52915482266783,7.4329592327959,7.48845668849124,2219561.21153033,0.0,1.0
2010-03-15,20.35,20.42,20.0401,20.15,791500,7.52915482266783,7.55505363532565,7.41449707920125,7.45515821507404,2139287.26123509,0.0,1.0
2010-03-16,20.5,20.56,20.36,20.43,669900,7.58465227836317,7.6068512606413,7.53285465304752,7.55875346570534,1810623.54554818,0.0,1.0
2010-03-17,20.71,20.75,20.36,20.55,479500,7.66234871633664,7.6771480378554,7.53285465304752,7.60315143026161,1296005.35914368,0.0,1.0
2010-03-18,20.55,20.8,20.515,20.75,618300,7.60315143026161,7.69564718975385,7.5902020239327,7.6771480378554,1671157.69250999,0.0,1.0
2010-03-19,20.25,20.51,20.1,20.49,1010400,7.49215651887093,7.58835210874286,7.43665906317559,7.58095244798348,2730936.00600371,0.0,1.0
2010-03-22,20.76,20.81,20.01,20.09,720700,7.68084786823509,7.69934702013354,7.40336058975839,7.4329592327959,1947927.13729896,0.0,1.0
2010-03-23,20.7,20.8,20.51,20.74,706200,7.65864888595695,7.69564718975385,7.58835210874286,7.67344820747571,1908736.15146458,0.0,1.0
2010-03-24,20.2,20.64,20.17,20.64,689100,7.47365736697249,7.63644990367882,7.46255787583342,7.63644990367882,1862517.81644611,0.0,1.0
2010-03-25,20.2,20.44,20.17,20.37,613300,7.47365736697249,7.56245329608503,7.46255787583342,7.5365544834272,1657643.55946365,0.0,1.0
2010-03-26,20.1,20.41,19.86,20.31,711500,7.43665906317559,7.55135380494596,7.34786313406305,7.51435550114907,1923061.1324937,0.0,1.0
2010-03-29,20.02,20.25,19.89,20.25,533800,7.40706042013808,7.49215651887093,7.35896262520212,7.49215651887093,1442768.8440269,0.0,1.0
2010-03-30,19.69,20.17,19.65,20.09,1127400,7.28496601760833,7.46255787583342,7.27016669608957,7.4329592327959,3047166.71928798,0.0,1.0
2010-03-31,19.42,19.79,19.38,19.65,1096400,7.18507059735672,7.32196432140522,7.17027127583796,7.27016669608957,2963379.09440069,0.0,1.0
2010-04-01,19.82,20.0,19.5,19.5,598500,7.33306381254429,7.3996607593787,7.21466924039423,7.21466924039423,1617641.72564649,0.0,1.0
2010-04-05,20.04,20.3,19.85,19.85,466500,7.41446008089746,7.51065567076938,7.34416330368336,7.34416330368336,1260868.61322321,0.0,1.0
2010-04-06,20.01,20.13,19.78,19.88,521700,7.44405872393497,7.48870075526292,7.35849483055641,7.3956965233297,1402355.54112902,0.11,1.0
2010-04-07,19.81,20.0,19.65,19.93,553500,7.36965533838839,7.44033855465764,7.31013262995113,7.41429736971634,1487835.52235942,0.0,1.0
2010-04-08,19.9,19.96,19.6315,19.66,439700,7.40313686188435,7.42545787754833,7.30325031678807,7.31385279922846,1181935.46374244,0.0,1.0
2010-04-09,20.89,20.92,19.93,19.93,1437600,7.77143362033991,7.78259412817189,7.41429736971634,7.41429736971634,3864340.28354816,0.0,1.0
2010-04-12,21.6,21.75,20.64,20.75,2133700,8.03556563903025,8.09136817819019,7.67842938840669,7.7193512504573,5735491.6965823,0.0,1.0
2010-04-13,21.47,21.64,21.31,21.62,997200,7.98720343842498,8.05044631613957,7.92768072998772,8.04300597758491,2680523.18499876,0.0,1.0
2010-04-14,21.95,22.0,21.54,21.63,1010000,8.16577156373676,8.18437241012341,8.01324462336628,8.04672614686224,2714930.22146886,0.0,1.0
2010-04-15,21.94,22.14,21.76,21.85,712700,8.16205139445943,8.23645478000601,8.09508834746751,8.12856987096347,1915773.0384563,0.0,1.0
2010-04-16,21.56,22.06,21.22,21.82,600000,8.02068496192094,8.20669342578738,7.89419920649176,8.11740936313149,1612829.83453596,0.0,1.0
2010-04-19,21.79,21.82,21.3,21.5,1109900,8.1062488552995,8.11740936313149,7.92396056071039,7.99836394625696,2983466.3889191,0.0,1.0
2010-04-20,21.91,22.0,21.72,21.86,579000,8.15089088662745,8.18437241012341,8.0802076703582,8.1322900402408,1556380.7903272,0.0,1.0
2010-04-21,22.24,22.37,21.9,21.9,1021700,8.2736564727793,8.32201867338457,8.14717071735012,8.14717071735012,2746380.40324231,0.0,1.0
2010-04-22,22.39,22.97,21.96,22.75,3668100,8.32945901193923,8.5452288300243,8.16949173301409,8.46338510592307,9860035.19343559,0.0,1.0
2010-04-23,22.8,22.99,22.52,22.54,1407800,8.48198595230971,8.55266916857896,8.3778212125445,8.38526155109916,3784236.40176621,0.0,1.0
2010-04-26,21.64,22.55,21.53,22.36,2318700,8.05044631613957,8.38898172037649,8.00952445408895,8.31829850410724,6232780.89556421,0.0,1.0
2010-04-27,21.3,21.52,21.11,21.42,1669700,7.92396056071039,8.00580428481162,7.85327734444114,7.96860259203834,4488236.62454115,0.0,1.0
2010-04-28,21.42,21.5,21.2,21.35,1247800,7.96860259203834,7.99836394625696,7.8867588679371,7.94256140709703,3354148.44588995,0.0,1.0
2010-04-29,22.01,22.06,21.43,21.5,936400,8.18809257940073,8.20669342578738,7.97232276131566,7.99836394625696,2517089.76176579,0.0,1.0
2010-04-30,21.49,22.17,21.49,22.0,1082800,7.99464377697964,8.247615287838,7.99464377697964,8.18437241012341,2910620.24139256,0.0,1.0
2010-05-03,22.01,22.06,21.425,21.65,796800,8.18809257940073,8.20669342578738,7.970462676677,8.0541664854169,2141838.02026375,0.0,1.0
2010-05-04,21.25,21.75,20.96,21.67,1406400,7.90535971432374,8.09136817819019,7.79747480528121,8.06160682397156,3780473.13215229,0.0,1.0
2010-05-05,20.87,21.18,20.37,21.0,1079300,7.76399328178525,7.87931852938244,7.57798481791881,7.81235548239052,2901212.06735777,0.0,1.0
2010-05-06,20.17,21.33,18.94,20.72,1209700,7.50358143237223,7.93512106854237,7.04600061126079,7.70819074262532,3251733.75139692,0.0,1.0
2010-05-07,19.79,20.33,19.41,20.14,1252500,7.36221499983374,7.56310414080949,7.22084856729524,7.49242092454025,3366782.27959381,0.0,1.0
2010-05-10,20.8,21.12,20.5633,20.57,1292500,7.73795209684395,7.85699751371847,7.64989569004957,7.65238820346538,3474304.26856288,0.0,1.0
2010-05-11,20.76,21.0,20.39,20.54,948900,7.72307141973463,7.81235548239052,7.58542515647347,7.6412276956334,2550690.38331862,0.0,1.0
2010-05-12,21.25,21.3905,20.88,20.88,625800,7.90535971432374,7.95762809267021,7.76771345106258,7.76771345106258,1682181.51742101,0.0,1.0
2010-05-13,21.12,21.28,21.0,21.26,504900,7.85699751371847,7.91652022215573,7.81235548239052,7.90907988360107,1357196.30576201,0.0,1.0
2010-05-14,20.55,20.93,20.37,20.93,609100,7.64494786491073,7.78631429744922,7.57798481791881,7.78631429744922,1637291.08702642,0.0,1.0
2010-05-17,20.65,20.97,20.26,20.6,1089700,7.68214955768401,7.80119497455854,7.53706295586819,7.66354871129737,2929167.78448973,0.0,1.0
2010-05-18,20.35,21.03,20.231,20.86,888800,7.57054447936415,7.82351599022251,7.52627446496394,7.76027311250792,2389138.5948926,0.0,1.0
2010-05-19,19.72,20.48,19.45,20.21,1077300,7.33617381489243,7.61890667996943,7.23572924440456,7.51846210948155,2895835.96790932,0.0,1.0
2010-05-20,18.96,19.4,18.8099,19.19,1348000,7.05344094981545,7.21712839801791,6.99760120896274,7.13900484319401,3623491.02825745,0.0,1.0
2010-05-21,19.38,19.58,18.5,18.69,778400,7.20968805946325,7.28409144500983,6.88231316305832,6.95299637932757,2092377.90533799,0.0,1.0
2010-05-24,19.11,19.48,19.07,19.24,776800,7.10924348897538,7.24688975223654,7.09436281186606,7.15760568958065,2088077.02577922,0.0,1.0
2010-05-25,19.26,19.31,18.14,18.87,1138200,7.16504602813531,7.18364687452195,6.74838706907448,7.01995942631949,3059538.19611471,0.0,1.0
2010-05-26,19.09,19.75,19.06,19.43,681300,7.10180315042072,7.34733432272442,7.09064264258873,7.2282889058499,1831368.27711558,0.0,1.0
2010-05-27,20.37,20.4,19.26,19.63,965300,7.57798481791881,7.58914532575079,7.16504602813531,7.30269229139648,2594774.39879593,0.0,1.0
2010-05-28,19.68,21.05,19.64,20.36,1153200,7.32129313778312,7.83095632877717,7.3064124606738,7.57426464864148,3099858.94197811,0.0,1.0
2010-06-01,19.33,19.87,19.32,19.66,841500,7.19108721307661,7.39197635405237,7.18736704379928,7.31385279922846,2261993.84293668,0.0,1.0
2010-06-02,19.71,19.71,19.28,19.42,1167000,7.33245364561511,7.33245364561511,7.17248636668997,7.22456873657257,3136954.02817244,0.0,1.0
2010-06-03,20.43,20.49,19.9,19.93,861300,7.60030583358278,7.62262684924675,7.40313686188435,7.41429736971634,2315217.22747637,0.0,1.0
2010-06-04,19.62,20.42,19.51,20.14,1012200,7.29897212211915,7.59658566430545,7.25805026006853,7.49242092454025,2720843.93086216,0.0,1.0
2010-06-07,18.71,19.7696,18.67,19.72,1048200,6.96043671788222,7.35462585450799,6.94555604077291,7.33617381489243,2817613.72093432,0.0,1.0
2010-06-08,18.94,19.05,18.55,18.8,707600,7.04600061126079,7.0869224733114,6.90091400944496,6.99391824137818,1902063.98486274,0.0,1.0
2010-06-09,18.79,19.215,18.71,19.11,752500,6.99019807210085,7.14830526638733,6.96043671788222,7.10924348897538,2022757.41748052,0.0,1.0
2010-06-10,19.35,19.5,19.11,19.16,1114000,7.19852755163127,7.2543300907912,7.10924348897538,7.12784433536202,2994487.39278843,0.0,1.0
2010-06-11,19.37,19.47,19.07,19.19,638800,7.20596789018593,7.24316958295921,7.09436281186606,7.13900484319401,1717126.16383595,0.0,1.0
2010-06-14,19.65,19.89,19.48,19.61,598400,7.31013262995113,7.39941669260702,7.24688975223654,7.29525195284182,1608528.9549772,0.0,1.0
2010-06-15,20.22,20.28,19.81,19.88,699100,7.52218227875888,7.54450329442285,7.36965533838839,7.3956965233297,1879215.56220681,0.0,1.0
2010-06-16,19.76,20.09,19.72,20.02,786200,7.35105449200175,7.4738200781536,7.33617381489243,7.4477788932123,2113344.69318695,0.0,1.0
2010-06-17,19.78,19.93,19.41,19.79,1182900,7.35849483055641,7.41429736971634,7.22084856729524,7.36221499983374,3179694.01878764,0.0,1.0
2010-06-18,19.9,20.0,19.72,19.8,696300,7.40313686188435,7.44033855465764,7.33617381489243,7.36593516911107,1871689.02297898,0.0,1.0
2010-06-21,19.82,20.35,19.72,20.19,484900,7.37337550766572,7.57054447936415,7.33617381489243,7.51102177092689,1303435.31127748,0.0,1.0
2010-06-22,19.29,20.045,19.28,19.91,657000,7.1762065359673,7.45707931640562,7.17248636668997,7.40685703116168,1766048.66881687,0.0,1.0
2010-06-23,19.19,19.43,19.0,19.29,572800,7.13900484319401,7.2282889058499,7.06832162692476,7.1762065359673,1539714.88203699,0.0,1.0
2010-06-24,18.97,19.18,18.84,19.07,693400,7.05716111909277,7.13528467391668,7.0087989184875,7.09436281186606,1863893.67877872,0.0,1.0
2010-06-25,18.94,19.06,18.7,19.03,1018600,7.04600061126079,7.09064264258873,6.95671654860489,7.07948213475675,2738047.44909721,0.0,1.0
2010-06-28,18.88,19.05,18.77,18.85,701700,7.02367959559681,7.0869224733114,6.9827577335462,7.01251908776483,1886204.4914898,0.0,1.0
2010-06-29,18.05,18.67,17.92,18.67,963000,6.71490554557852,6.94555604077291,6.66654334497325,6.94555604077291,2588591.88443021,0.0,1.0
2010-06-30,17.98,18.455,17.9,18.06,821700,6.68886436063722,6.86557240131034,6.65910300641859,6.71862571485585,2208770.458397,0.0,1.0
2010-07-01,17.79,17.97,17.05,17.95,1334600,6.65910300641859,6.72648010260495,6.38210827765244,6.71899375858424,3565425.24978439,0.11,1.0
2010-07-02,17.72,18.09,17.53,17.89,336500,6.63290080234611,6.77139816672919,6.5617805341494,6.69653472652212,898970.175747377,0.0,1.0
2010-07-06,17.44,18.18,17.31,17.95,905300,6.52809198605622,6.80508671482237,6.47943074992163,6.71899375858424,2418536.99882348,0.0,1.0
2010-07-07,17.76,17.86,17.45,17.45,1415900,6.64787349038753,6.68530521049106,6.53183515806657,6.53183515806657,3782620.71869453,0.0,1.0
2010-07-08,18.17,18.19,17.62,17.89,842300,6.80134354281202,6.80882988683272,6.59546908224258,6.69653472652212,2250230.54690049,0.0,1.0
2010-07-09,18.57,18.61,18.23,18.32,715800,6.95107042322615,6.96604311126756,6.82380257487414,6.85749112296732,1912281.87756307,0.0,1.0
2010-07-12,18.37,18.75,18.26,18.59,523100,6.87620698301908,7.01844751941251,6.8350320909052,6.95855676724686,1397477.85715736,0.0,1.0
2010-07-13,19.04,19.16,18.61,18.61,1098300,7.12699950771276,7.171917571837,6.96604311126756,6.96604311126756,2934142.47852405,0.0,1.0
2010-07-14,19.23,19.38,18.8982,19.02,766600,7.19811977590947,7.25426735606477,7.07392132860594,7.11951316369205,2047995.65149462,0.0,1.0
2010-07-15,19.36,19.41,18.95,19.25,881500,7.24678101204406,7.26549687209583,7.09331095961958,7.20560611993018,2354954.56143035,0.0,1.0
2010-07-16,18.77,19.36,18.77,19.29,920400,7.02593386343321,7.24678101204406,7.02593386343321,7.22057880797159,2458877.11666534,0.0,1.0
2010-07-19,18.85,19.04,18.59,18.91,594300,7.05587923951604,7.12699950771276,6.95855676724686,7.07833827157816,1587690.86314017,0.0,1.0
2010-07-20,18.98,19.01,18.5,18.57,1142100,7.10454047565064,7.1157699916817,6.92486821915368,6.95107042322615,3051155.53557527,0.0,1.0
2010-07-21,18.8,19.24,18.65,19.05,869800,7.03716337946428,7.20186294791982,6.98101579930897,7.13074267972311,2323697.64893036,0.0,1.0
2010-07-22,20.0,20.2,19.26,19.65,3266600,7.48634402070668,7.56120746091374,7.20934929194053,7.35533300034431,8726823.10875595,0.0,1.0
2010-07-23,20.0,20.27,19.82,20.07,1577900,7.48634402070668,7.58740966498622,7.41896692452032,7.51254622477915,4215408.73792506,0.0,1.0
2010-07-26,20.19,20.35,20.1,20.2,1131100,7.55746428890339,7.61735504106904,7.52377574081021,7.56120746091374,3021768.69476332,0.0,1.0
2010-07-27,19.65,20.39,19.61,20.26,1097200,7.35533300034431,7.63232772911046,7.3403603123029,7.58366649297586,2931203.79444286,0.0,1.0
2010-07-28,19.39,19.89,19.255,19.57,834700,7.25801052807512,7.44516912859279,7.20747770593535,7.32538762426148,2229926.91143042,0.0,1.0
2010-07-29,19.16,19.69,18.91,19.58,749700,7.171917571837,7.37030568838572,7.07833827157816,7.32913079627184,2002846.77788353,0.0,1.0
2010-07-30,19.27,19.38,18.716,18.94,1094900,7.21309246395088,7.25426735606477,7.00572073457731,7.08956778760922,2925059.27318218,0.0,1.0
2010-08-02,19.87,20.0,19.64,19.94,622500,7.43768278457208,7.48634402070668,7.35158982833396,7.46388498864456,1663028.03685807,0.0,1.0
2010-08-03,19.23,19.87,19.22,19.74,894000,7.19811977590947,7.43768278457208,7.19437660389911,7.38902154843749,2388348.69871665,0.0,1.0
2010-08-04,19.49,19.64,19.26,19.26,1639300,7.29544224817865,7.35158982833396,7.20934929194053,7.20934929194053,4379440.74027541,0.0,1.0
2010-08-05,19.41,19.5,19.2621,19.32,849000,7.26549687209583,7.29918542018901,7.2101353580627,7.23180832400265,2268129.80448595,0.0,1.0
2010-08-06,19.25,19.45,19.02,19.16,763100,7.20560611993018,7.28046956013724,7.11951316369205,7.171917571837,2038645.29305445,0.0,1.0
2010-08-09,19.3,19.44,19.18,19.34,394900,7.22432197998194,7.27672638812689,7.1794039158577,7.23929466802336,1054987.585149,0.0,1.0
2010-08-10,18.82,19.21,18.7,19.07,649500,7.04464972348498,7.19063343188876,6.99973165936074,7.13822902374382,1735159.3733965,0.0,1.0
2010-08-11,18.28,18.46,17.99,18.46,857000,6.8425184349259,6.90989553111226,6.73396644662565,6.90989553111226,2289502.05234919,0.0,1.0
2010-08-12,18.23,18.32,17.85,18.0,682900,6.82380257487414,6.85749112296732,6.68156203848071,6.73770961863601,1824388.50822551,0.0,1.0
2010-08-13,18.01,18.36,17.97,18.13,489000,6.74145279064636,6.87246381100873,6.72648010260495,6.7863708547706,1306378.65064032,0.0,1.0
2010-08-16,17.9,18.11,17.81,17.92,375100,6.70027789853247,6.77888451074989,6.66658935043929,6.70776424255318,1002091.27168749,0.0,1.0
2010-08-17,18.04,18.24,17.98,18.03,525200,6.75268230667742,6.82754574688449,6.7302232746153,6.74893913466707,1403088.07222146,0.0,1.0
2010-08-18,18.27,18.41,17.84,18.04,615600,6.83877526291555,6.8911796710605,6.67781886647036,6.75268230667742,1644594.47307603,0.0,1.0
2010-08-19,17.93,18.28,17.86,18.12,500600,6.71150741456353,6.8425184349259,6.68530521049106,6.78262768276025,1337368.41004201,0.0,1.0
2010-08-20,17.77,18.04,17.44,17.8,762500,6.65161666239788,6.75268230667742,6.52809198605622,6.66284617842894,2037042.37446471,0.0,1.0
2010-08-23,17.52,17.97,17.49,17.85,384600,6.55803736213905,6.72648010260495,6.54680784610799,6.68156203848071,1027470.81602508,0.0,1.0
2010-08-24,17.14,17.3,16.9,17.3,1165100,6.41579682574562,6.47568757791128,6.32596069749714,6.47568757791128,3112600.74818208,0.0,1.0
2010-08-25,17.01,17.05,16.69,17.0,1055300,6.36713558961103,6.38210827765244,6.24735408527972,6.36339241760067,2819266.64625916,0.0,1.0
2010-08-26,17.46,17.53,17.01,17.13,1469900,6.53557833007693,6.5617805341494,6.36713558961103,6.41205365373527,3926883.39177138,0.0,1.0
2010-08-27,18.11,18.23,17.4,17.65,2019400,6.77888451074989,6.82380257487414,6.51311929801481,6.60669859827364,5394889.66687742,0.0,1.0
2010-08-30,17.6,18.1124,17.59,18.09,1102300,6.58798273822187,6.77978287203238,6.58423956621152,6.77139816672919,2944828.60245567,0.0,1.0
2010-08-31,17.58,17.72,17.36,17.58,917000,6.58049639420117,6.63290080234611,6.49814660997339,6.58049639420117,2449793.91132346,0.0,1.0
2010-09-01,18.12,18.19,17.69,17.85,1389200,6.78262768276025,6.80882988683272,6.62167128631506,6.68156203848071,3711290.84145098,0.0,1.0
2010-09-02,18.3,18.34,18.0,18.2,3071700,6.85000477894661,6.86497746698802,6.73770961863601,6.81257305884307,8206141.72018786,0.0,1.0
2010-09-03,18.67,18.7936,18.4,18.51,803300,6.98850214332968,7.03476774937765,6.88743649905014,6.92861139116403,2146040.83856721,0.0,1.0
2010-09-07,18.28,18.7,18.23,18.59,530800,6.8425184349259,6.99973165936074,6.82380257487414,6.95855676724686,1418048.64572573,0.0,1.0
2010-09-08,18.3,18.45,18.04,18.26,878900,6.85000477894661,6.90615235910191,6.75268230667742,6.8350320909052,2348008.5808748,0.0,1.0
2010-09-09,18.24,18.63,18.22,18.57,916500,6.82754574688449,6.97352945528827,6.82005940286378,6.95107042322615,2448458.14583201,0.0,1.0
2010-09-10,18.39,18.44,18.23,18.31,945800,6.88369332703979,6.90240918709156,6.82380257487414,6.85374795095696,2526734.00363111,0.0,1.0
2010-09-13,18.67,18.92,18.57,18.57,461700,6.98850214332968,7.08208144358852,6.95107042322615,6.95107042322615,1233445.85480702,0.0,1.0
2010-09-14,18.63,18.76,18.58,18.59,792200,6.97352945528827,7.02219069142286,6.9548135952365,6.95855676724686,2116386.84465697,0.0,1.0
2010-09-15,18.59,18.68,18.33,18.54,718900,6.95855676724686,6.99224531534004,6.86123429497767,6.93984090719509,1920563.62361007,0.0,1.0
2010-09-16,18.35,18.55,18.26,18.55,589500,6.86872063899838,6.94358407920544,6.8350320909052,6.94358407920544,1574867.51442222,0.0,1.0
2010-09-17,18.89,19.01,18.41,18.42,1676100,7.07085192755746,7.1157699916817,6.8911796710605,6.89492284307085,4477753.08044629,0.0,1.0
2010-09-20,18.91,18.98,18.73,18.9,1629900,7.07833827157816,7.10454047565064,7.0109611753918,7.07459509956781,4354328.3490361,0.0,1.0
2010-09-21,18.86,18.96,18.68,18.9,1142100,7.0596224115264,7.09705413162993,6.99224531534004,7.07459509956781,3051155.53557527,0.0,1.0
2010-09-22,18.73,18.98,18.575,18.78,1254300,7.0109611753918,7.10454047565064,6.95294200923133,7.02967703544357,3350901.31185716,0.0,1.0
2010-09-23,18.56,18.82,18.34,18.55,1119000,6.94732725121579,7.04464972348498,6.86497746698802,6.94358407920544,2989443.16987018,0.0,1.0
2010-09-24,19.28,19.35,18.78,18.88,1140700,7.21683563596124,7.24303784003371,7.02967703544357,7.0671087555471,3047415.3921992,0.0,1.0
2010-09-27,19.24,19.405,19.08,19.35,1044900,7.20186294791982,7.26362528609065,7.14197219575417,7.24303784003371,2791482.72403695,0.0,1.0
2010-09-28,19.27,19.35,18.99,19.19,1385000,7.21309246395088,7.24303784003371,7.10828364766099,7.18314708786806,3700070.41132278,0.0,1.0
2010-09-29,19.39,19.46,19.08,19.25,1065500,7.25801052807512,7.2842127321476,7.14197219575417,7.20560611993018,2846516.26228478,0.0,1.0
2010-09-30,19.525,19.77,19.39,19.47,1430700,7.30854335021489,7.40025106446855,7.25801052807512,7.28795590415795,3822159.37724152,0.0,1.0
2010-10-01,19.72,19.85,19.5,19.75,1281100,7.38153520441678,7.43019644055138,7.29918542018901,7.39276472044784,3422498.342199,0.0,1.0
2010-10-04,19.56,19.735,19.35,19.69,1929000,7.36281934436502,7.42869323931716,7.28377067042245,7.41175423775804,5124564.14252196,0.11,1.0
2010-10-05,20.13,20.14,19.66,19.77,1276700,7.57738003078056,7.58114425334926,7.40046157005195,7.44186801830759,3391669.79821554,0.0,1.0
2010-10-06,20.08,20.275,19.95,20.12,1128600,7.55855891793709,7.63196125802662,7.50962402454407,7.57361580821187,2998228.66316759,0.0,1.0
2010-10-07,20.35,20.5,19.99,20.25,1749400,7.66019292729182,7.71665626582223,7.52468091481885,7.62255070160489,4647440.38928353,0.0,1.0
2010-10-08,20.62,20.67,20.36,20.39,642100,7.76182693664656,7.78064804949003,7.66395714986052,7.6752498175666,1705797.11555902,0.0,1.0
2010-10-11,20.59,20.69,20.5,20.69,974200,7.75053426894048,7.78817649462741,7.71665626582223,7.78817649462741,2588051.00448154,0.0,1.0
2010-10-12,20.68,20.785,20.31,20.59,637800,7.78441227205872,7.82393660903,7.64513603701705,7.75053426894048,1694373.77402826,0.0,1.0
2010-10-13,21.06,21.17,20.73,20.86,766100,7.92745272966908,7.96885917792471,7.80323338490219,7.85216827829521,2035214.40621362,0.0,1.0
2010-10-14,21.0,21.19,20.9,20.98,816800,7.90486739425692,7.9763876230621,7.86722516856998,7.89733894911953,2169903.57263449,0.0,1.0
2010-10-15,21.35,21.49,21.055,21.27,954100,8.0366151841612,8.08931430012291,7.92557061838473,8.00650140361165,2534653.52430285,0.0,1.0
2010-10-18,21.43,21.51,21.2,21.46,706000,8.06672896471075,8.0968427452603,7.98015184563079,8.07802163241683,1875553.28388829,0.0,1.0
2010-10-19,21.18,21.51,21.0,21.2,1023800,7.97262340049341,8.0968427452603,7.90486739425692,7.98015184563079,2719817.92074338,0.0,1.0
2010-10-20,21.58,21.61,21.22,21.24,785700,8.12319230324116,8.13448497094724,7.98768029076818,7.99520873590557,2087283.59086548,0.0,1.0
2010-10-21,20.9,20.97,19.5,20.24,3695100,7.86722516856998,7.89357472655084,7.34023400895285,7.61878647903619,9816369.60240171,0.0,1.0
2010-10-22,20.06,20.5,19.98,20.5,2505200,7.5510304727997,7.71665626582223,7.52091669225015,7.71665626582223,6655291.90764439,0.0,1.0
2010-10-25,19.76,20.03,19.5,20.02,2858800,7.43810379573889,7.53973780509362,7.34023400895285,7.53597358252493,7594662.50422073,0.0,1.0
2010-10-26,20.1,20.11,19.47,19.7,1440200,7.56608736307448,7.56985158564317,7.32894134124677,7.41551846032673,3826022.43548996,0.0,1.0
2010-10-27,19.81,20.03,19.62,19.95,1280500,7.45692490858236,7.53973780509362,7.38540467977718,7.50962402454407,3401764.84421948,0.0,1.0
2010-10-28,19.7,20.06,19.5,19.89,636900,7.41551846032673,7.5510304727997,7.34023400895285,7.48703868913191,1691982.84207996,0.0,1.0
2010-10-29,19.98,20.14,19.55,19.61,653200,7.52091669225015,7.58114425334926,7.35905512179632,7.38164045720849,1735285.27625472,0.0,1.0
2010-11-01,20.19,20.31,20.0,20.11,1039400,7.59996536619272,7.64513603701705,7.52844513738754,7.56985158564317,2761260.74118057,0.0,1.0
2010-11-02,20.37,20.54,20.21,20.4,847500,7.66772137242921,7.73171315609701,7.60749381133011,7.67901404013529,2251460.91798204,0.0,1.0
2010-11-03,20.75,20.85,20.35,20.35,1141100,7.81076183003958,7.84840405572651,7.66019292729182,7.66019292729182,3031436.05133842,0.0,1.0
2010-11-04,21.48,21.54,20.96,20.99,1953400,8.08555007755422,8.10813541296638,7.88981050398214,7.90110317168823,5189384.96423141,0.0,1.0
2010-11-05,22.1,22.16,21.38,21.44,2109100,8.31893187681323,8.3415172122254,8.04790785186728,8.07049318727945,5603016.19128723,0.0,1.0
2010-11-08,22.04,22.15,21.85,21.96,1021600,8.29634654140107,8.3377529896567,8.22482631259589,8.26623276085152,2713973.42042532,0.0,1.0
2010-11-09,22.04,22.19,21.94,22.04,1471600,8.29634654140107,8.35280987993148,8.25870431571413,8.29634654140107,3909439.39457507,0.0,1.0
2010-11-10,21.69,22.04,21.5,22.04,1195500,8.16459875149679,8.29634654140107,8.09307852269161,8.29634654140107,3175954.60465785,0.0,1.0
2010-11-11,21.6025,21.7,21.33,21.52,814600,8.13166180402072,8.16836297406548,8.02908673902381,8.10060696782899,2164059.07231643,0.0,1.0
2010-11-12,21.24,21.55,21.09,21.49,1140400,7.99520873590557,8.11189963553508,7.93874539737516,8.08931430012291,3029576.43760085,0.0,1.0
2010-11-15,21.25,21.635,21.16,21.38,806900,7.99897295847426,8.14389552736897,7.96509495535602,8.04790785186728,2143603.3212032,0.0,1.0
2010-11-16,20.79,21.24,20.65,21.08,608100,7.82581872031435,7.99520873590557,7.77311960435264,7.93498117480647,1615473.01973437,0.0,1.0
2010-11-17,21.12,21.27,20.86,20.86,621700,7.95003806508125,8.00650140361165,7.85216827829521,7.85216827829521,1651602.65806423,0.0,1.0
2010-11-18,21.36,21.67,21.3,21.39,605700,8.0403794067299,8.1570703063594,8.01779407131773,8.05167207443598,1609097.20120557,0.0,1.0
2010-11-19,21.31,21.47,21.17,21.31,465800,8.02155829388643,8.08178585498553,7.96885917792471,8.02155829388643,1237440.11279768,0.0,1.0
2010-11-22,21.5,21.56,21.07,21.18,608700,8.09307852269161,8.11566385810377,7.93121695223778,7.97262340049341,1617066.97436657,0.0,1.0
2010-11-23,21.15,21.36,21.0,21.17,523300,7.96133073278733,8.0403794067299,7.90486739425692,7.96885917792471,1390194.09838348,0.0,1.0
2010-11-24,21.7,21.7,21.34,21.34,528700,8.16836297406548,8.16836297406548,8.03285096159251,8.03285096159251,1404539.69007328,0.0,1.0
2010-11-26,21.58,21.69,21.37,21.54,129900,8.12319230324116,8.16459875149679,8.04414362929859,8.10813541296638,345091.17787123,0.0,1.0
2010-11-29,21.37,21.47,20.89,21.46,548700,8.04414362929859,8.08178585498553,7.86346094600129,8.07802163241683,1457671.5111466,0.0,1.0
2010-11-30,20.99,21.38,20.95,21.15,945000,7.90110317168823,8.04790785186728,7.88604628141345,7.96133073278733,2510478.54571449,0.0,1.0
2010-12-01,22.21,22.21,21.29,21.34,1557900,8.36033832506887,8.36033832506887,8.01402984874904,8.03285096159251,4138703.20250646,0.0,1.0
2010-12-02,22.83,22.97,22.13,22.13,1175200,8.59372012432788,8.64641924028959,8.33022454451932,8.33022454451932,3122025.80626843,0.0,1.0
2010-12-03,26.89,27.17,22.58,22.64,10563400,10.1219944872176,10.227392719141,8.49961456011054,8.5221998955227,28062633.9362966,0.0,1.0
2010-12-06,27.39,28.23,26.71,26.89,4049100,10.3102056156522,10.6264003114225,10.0542384809811,10.1219944872176,10756802.8353996,0.0,1.0
2010-12-07,26.9,27.99,26.12,27.77,3109100,10.1257587097862,10.5360589697739,9.83214934942813,10.4532460732626,8259607.24495339,0.0,1.0
2010-12-08,29.43,30.28,26.93,27.0,5604100,11.0781070196658,11.3980659380047,10.1370513774923,10.1634009354732,14887801.9238503,0.0,1.0
2010-12-09,28.9425,29.82,28.83,29.72,1654300,10.8946011694419,11.2249116998448,10.8522536655441,11.1872694741579,4394798.58007989,0.0,1.0
2010-12-10,29.04,29.2499,28.559,29.16,1389100,10.9313023394867,11.0103133712036,10.7502432339325,10.976473010311,3690270.63264762,0.0,1.0
2010-12-13,29.01,29.5,28.87,29.35,1154400,10.9200096717806,11.1044565776466,10.8673105558189,11.0479932391162,3066768.71235219,0.0,1.0
2010-12-14,29.17,29.64,28.96,29.05,1205200,10.9802372328797,11.1571556936083,10.9011885589372,10.9350665620554,3201723.53787843,0.0,1.0
2010-12-15,29.04,29.66,28.94,29.05,2029500,10.9313023394867,11.1646841387457,10.8936601137998,10.9350665620554,5391551.54341541,0.0,1.0
2010-12-16,29.32,29.46,28.96,29.17,1346900,11.0367005714101,11.0893996873719,10.9011885589372,10.9802372328797,3578162.49018292,0.0,1.0
2010-12-17,29.24,29.53,29.07,29.41,1819700,11.0065867908606,11.1157492453527,10.9425950071928,11.0705785745284,4834198.74035624,0.0,1.0
2010-12-20,29.37,29.47,28.74,29.37,1113700,11.0555216842536,11.0931639099405,10.8183756624259,11.0555216842536,2958645.45646797,0.0,1.0
2010-12-21,29.62,30.01,29.4701,29.57,1023600,11.149627248471,11.29643192865,11.0932015521662,11.1308061356275,2719286.60253263,0.0,1.0
2010-12-22,29.55,29.8,29.38,29.58,635300,11.1232776904901,11.2173832547074,11.0592859068223,11.1345703581962,1687732.29639409,0.0,1.0
2010-12-23,29.68,29.8299,29.51,29.55,359600,11.1722125838831,11.2286382801878,11.1082208002153,11.1232776904901,955310.14289834,0.0,1.0
2010-12-27,29.51,29.64,28.9,29.42,458400,11.1082208002153,11.1571556936083,10.878603223525,11.0743427970971,1217781.33900055,0.0,1.0
2010-12-28,29.46,29.61,29.17,29.48,380500,11.0893996873719,11.1458630259023,10.9802372328797,11.0969281325092,1010832.89591996,0.0,1.0
2010-12-29,29.47,29.69,29.35,29.48,688800,11.0931639099405,11.1759768064518,11.0479932391162,11.0969281325092,1829859.91776524,0.0,1.0
2010-12-30,29.65,30.36,29.48,29.48,793500,11.160919916177,11.4281797185543,11.0969281325092,11.0969281325092,2108005.00108408,0.0,1.0
2010-12-31,29.56,29.78,29.31,29.54,709700,11.1270419130588,11.2098548095701,11.0329363488414,11.1195134679214,1885382.67078685,0.0,1.0
2011-01-03,30.08,30.37,29.9,29.98,1171000,11.3227814866309,11.431943941123,11.2550254803944,11.2851392609439,3110868.12384302,0.0,1.0
2011-01-04,29.82,30.47,29.47,30.17,1023300,11.2663181481005,11.511895170108,11.1340843670195,11.3985519291814,2708498.51733903,0.11,1.0
2011-01-05,30.73,30.85,29.6,29.8,1539400,11.610125978911,11.6554632752817,11.183199771421,11.2587619320387,4074526.15810782,0.0,1.0
2011-01-06,31.53,31.81,30.7701,30.84,1961800,11.9123746213819,12.0181616462467,11.6252761921149,11.6516851672508,5192546.06793288,0.0,1.0
2011-01-07,31.32,32.32,31.11,31.66,1292400,11.8330343527333,12.2108451558218,11.7536940840847,11.9614900257834,3420759.78091368,0.0,1.0
2011-01-10,31.48,31.66,30.92,31.2,1517500,11.8934840812274,11.9614900257834,11.6819100314979,11.7876970563627,4016560.6372149,0.0,1.0
2011-01-11,31.42,31.79,31.2,31.69,1244200,11.8708154330421,12.0106054301849,11.7876970563627,11.972824349876,3293182.69840051,0.0,1.0
2011-01-12,31.58,31.72,31.28,31.6,934600,11.9312651615363,11.9841586739687,11.8179219206097,11.9388213775981,2473724.92358552,0.0,1.0
2011-01-13,31.57,31.71,31.22,31.63,591700,11.9274870535054,11.9803805659378,11.7952532724244,11.9501557016907,1566127.79508405,0.0,1.0
2011-01-14,32.38,32.49,31.47,31.55,1263700,12.2335138040071,12.2750729923469,11.8897059731966,11.9199308374436,3344795.83344215,0.0,1.0
2011-01-18,32.68,32.72,31.69,32.27,1574800,12.3468570449337,12.3619694770572,11.972824349876,12.1919546156674,4168223.84941417,0.0,1.0
2011-01-19,31.79,33.03,31.54,32.72,1141300,12.0106054301849,12.4790908260147,11.9161527294128,12.3619694770572,3020824.15502692,0.0,1.0
2011-01-20,30.67,31.96,30.44,31.58,1214400,11.5874573307257,12.0748332667099,11.5005608460154,11.9312651615363,3214307.24074713,0.0,1.0
2011-01-21,30.3,31.45,30.2,30.89,1222900,11.447667333583,11.8821497571348,11.4098862532741,11.6705757074052,3236805.27397039,0.0,1.0
2011-01-24,30.54,30.67,30.23,30.42,1226800,11.5383419263242,11.5874573307257,11.4212205773668,11.4930046299536,3247127.90097873,0.0,1.0
2011-01-25,30.84,30.85,30.3101,30.5,826900,11.6516851672508,11.6554632752817,11.4514832226942,11.5232294942007,2188661.60850938,0.0,1.0
2011-01-26,30.88,31.69,30.81,30.97,1368500,11.6667975993743,11.972824349876,11.6403508431581,11.7008005716523,3622183.34894799,0.0,1.0
2011-01-27,33.5,35.35,31.94,32.99,5275300,12.6566619034663,13.3556118891801,12.0672770506482,12.4639783938911,13962808.7838548,0.0,1.0
2011-01-28,32.22,33.53,31.97,33.43,1354000,12.173064075513,12.667996227559,12.0786113747408,12.6302151472501,3583804.3510965,0.0,1.0
2011-01-31,32.07,32.43,31.38,31.47,1499000,12.1163924550497,12.2524043441616,11.8557030009186,11.8897059731966,3967594.32961127,0.0,1.0
2011-02-01,32.0,32.97,31.95,32.52,1526000,12.0899456988335,12.4564221778294,12.0710551586791,12.2864073164395,4039058.67043816,0.0,1.0
2011-02-02,31.28,32.14,31.25,31.87,1241000,11.8179219206097,12.1428392112659,11.8065875965171,12.040830294432,3284712.85059881,0.0,1.0
2011-02-03,30.99,31.62,30.9301,31.32,1133400,11.7083567877141,11.9463775936598,11.6857259206091,11.8330343527333,2999914.21826645,0.0,1.0
2011-02-04,31.17,31.2,30.7,31.05,1035800,11.77636273227,11.7876970563627,11.5987916548184,11.7310254358994,2741583.86031445,0.0,1.0
2011-02-07,31.14,31.49,30.96,31.18,849300,11.7650284081773,11.8972621892583,11.6970224636214,11.7801408403009,2247950.54312133,0.0,1.0
2011-02-08,31.58,31.71,31.08,31.15,710900,11.9312651615363,11.9803805659378,11.742359759992,11.7688065162082,1881629.62569757,0.0,1.0
2011-02-09,31.08,31.98,31.04,31.51,680300,11.742359759992,12.0823894827717,11.7272473278685,11.9048184053201,1800636.70609377,0.0,1.0
2011-02-10,31.5,31.84,30.38,30.93,796500,11.9010402972892,12.0294959703393,11.47789219783,11.6856881395287,2108198.05439319,0.0,1.0
2011-02-11,32.42,32.58,31.41,31.41,839700,12.2486262361307,12.3090759646248,11.8670373250112,11.8670373250112,2222540.9997162,0.0,1.0
2011-02-14,32.43,32.76,32.14,32.4,519900,12.2524043441616,12.3770819091808,12.1428392112659,12.2410700200689,1376085.58503329,0.0,1.0
2011-02-15,32.08,32.5,31.96,32.29,404400,12.1201705630806,12.2788511003778,12.0748332667099,12.1995108317292,1070377.01594049,0.0,1.0
2011-02-16,32.21,32.49,32.0,32.23,687800,12.1692859674821,12.2750729923469,12.0899456988335,12.1768421835439,1820487.91187901,0.0,1.0
2011-02-17,32.33,32.48,31.97,32.13,688700,12.2146232638527,12.271294884316,12.0786113747408,12.139061103235,1822870.05657324,0.0,1.0
2011-02-18,32.33,32.58,32.25,32.43,536200,12.2146232638527,12.3090759646248,12.1843983996056,12.2524043441616,1419228.87227323,0.0,1.0
2011-02-22,31.77,32.46,31.76,32.2,892400,12.0030492141231,12.2637386682542,11.9992711060922,12.1655078594512,2362028.80570054,0.0,1.0
2011-02-23,30.79,31.8,30.0,31.8,984000,11.6327946270963,12.0143835382158,11.3343240926564,12.0143835382158,2604478.19902436,0.0,1.0
2011-02-24,30.42,31.04,29.75,30.79,933900,11.4930046299536,11.7272473278685,11.2398713918843,11.6327946270963,2471872.1443789,0.0,1.0
2011-02-25,30.65,30.7,28.6,30.6599,2393700,11.5799011146639,11.5987916548184,10.8053889683324,11.5836414416145,6335710.83841932,0.0,1.0
2011-02-28,30.28,31.21,30.03,30.91,1092300,11.4401111175212,11.7914751643935,11.3456584167491,11.678131923467,2891129.6105633,0.0,1.0
2011-03-01,29.83,30.62,29.46,30.3,955300,11.2700962561313,11.5685667905713,11.1303062589886,11.447667333583,2528514.25155281,0.0,1.0
2011-03-02,29.77,30.33,29.64,29.78,646500,11.247427607946,11.4590016576756,11.1983122035445,11.2512057159769,1711173.93868826,0.0,1.0
2011-03-03,29.28,30.41,29.19,30.08,1569900,11.0623003144326,11.4892265219227,11.0282973421547,11.3645489569035,4155254.39496782,0.0,1.0
2011-03-04,28.96,29.54,28.545,29.41,1644800,10.9414008574443,11.1605311232357,10.7846093741626,11.1114157188342,4353501.77007647,0.0,1.0
2011-03-07,28.58,29.27,27.87,29.22,1217100,10.7978327522707,11.0585222064018,10.5295870820778,11.0396316662473,3221453.6748298,0.0,1.0
2011-03-08,28.99,29.28,28.58,28.58,945100,10.952735181537,11.0623003144326,10.7978327522707,10.7978327522707,2501516.61168486,0.0,1.0
2011-03-09,28.11,29.18,26.17,28.88,3648900,10.620261674819,11.0245192341238,9.88730871682726,10.9111759931972,9658008.63863819,0.0,1.0
2011-03-10,28.0,28.43,27.21,27.56,1695000,10.5787024864793,10.7411611318074,10.2802319520394,10.4124657331203,4486372.50746572,0.0,1.0
2011-03-11,27.77,28.0597,27.5,27.69,1528600,10.4918060017689,10.6012577914237,10.389797084935,10.4615811375219,4045940.42177706,0.0,1.0
2011-03-14,27.72,27.82,27.2101,27.44,931900,10.4729154616145,10.5106965419234,10.2802697331197,10.3671284367497,2466578.48950284,0.0,1.0
2011-03-15,27.58,27.715,26.61,26.73,1423500,10.4200219491821,10.4710264075991,10.0535454701862,10.0988827665568,3767758.8580398,0.0,1.0
2011-03-16,27.14,27.82,27.02,27.51,796000,10.2537851958232,10.5106965419234,10.2084478994525,10.3935751929659,2106874.64067416,0.0,1.0
2011-03-17,27.25,27.92,27.23,27.52,1043500,10.2953443841629,10.5484776222322,10.2877881681011,10.3973533009968,2761964.4315873,0.0,1.0
2011-03-18,27.09,27.58,26.98,27.5,1248100,10.2348946556687,10.4200219491821,10.193335467329,10.389797084935,3303505.32540884,0.0,1.0
2011-03-21,28.13,28.61,27.34,27.47,1233700,10.6278178908808,10.8091670763633,10.3293473564409,10.3784627608424,3265391.01030116,0.0,1.0
2011-03-22,27.58,28.11,27.0,28.02,946000,10.4200219491821,10.620261674819,10.2008916833908,10.5862587025411,2503898.7563791,0.0,1.0
2011-03-23,28.23,28.43,27.31,27.6,1209300,10.6655989711897,10.7411611318074,10.3180130323482,10.4275781652439,3200808.42081314,0.0,1.0
2011-03-24,28.84,29.18,28.41,28.62,893400,10.8960635610737,11.0245192341238,10.7336049157456,10.8129451843942,2364675.63313857,0.0,1.0
2011-03-25,29.85,30.19,28.89,28.89,1610600,11.2776524721931,11.4061081452432,10.9149541012281,10.9149541012281,4262980.27169575,0.0,1.0
2011-03-28,29.14,29.99,29.11,29.76,742900,11.0094068020002,11.3305459846255,10.9980724779076,11.2436494999151,1966328.10371463,0.0,1.0
2011-03-29,29.45,29.69,28.66,29.05,742100,11.1265281509577,11.2172027436989,10.8280576165177,10.9754038297223,1964210.64176419,0.0,1.0
2011-03-30,29.77,30.05,29.54,29.64,654500,11.247427607946,11.3532146328108,11.1605311232357,11.1983122035445,1732348.55819252,0.0,1.0
2011-03-31,30.25,30.28,29.77,29.81,692100,11.4287767934285,11.4401111175212,11.247427607946,11.2625400400696,1831869.26986256,0.0,1.0
2011-04-01,30.54,30.6,30.17,30.37,968700,11.5383419263242,11.5610105745095,11.3985519291814,11.4741140897992,2563981.73922245,0.0,1.0
2011-04-04,30.8,31.0,30.41,30.51,687800,11.6365727351272,11.7121348957449,11.4892265219227,11.5270076022316,1820487.91187902,0.0,1.0
2011-04-05,30.69,30.93,30.52,30.62,1719300,11.6403508431581,11.7313799797615,11.5758718713974,11.6138006783155,4532966.20617016,0.12,1.0
2011-04-06,29.8,30.872,29.74,30.82,1109500,11.3027844615872,11.709381271749,11.2800271774364,11.6896582921516,2925217.24291618,0.0,1.0
2011-04-07,29.36,30.03,29.36,29.77,788300,11.1358977111477,11.3900207174988,11.1358977111477,11.2914058195118,2078367.51022156,0.0,1.0
2011-04-08,28.3,29.65,28.06,29.65,1653400,10.7338523578161,11.2458912512101,10.6428232212127,11.2458912512101,4359219.63897034,0.0,1.0
2011-04-11,26.7,28.38,26.54,28.19,2850500,10.1269914471268,10.7641954033505,10.0663053560579,10.6921306702062,7515395.89989416,0.0,1.0
2011-04-12,26.94,27.01,26.2101,26.7,1980900,10.2180205837302,10.2445707485728,9.94117822203514,10.1269914471268,5222679.43802853,0.0,1.0
2011-04-13,27.19,27.75,26.94,27.22,1105200,10.3128426010254,10.5252439197666,10.2180205837302,10.3242212431008,2913880.21349343,0.0,1.0
2011-04-14,27.01,27.22,26.7,26.98,1033100,10.2445707485728,10.3242212431008,10.1269914471268,10.2331921064974,2723787.23177712,0.0,1.0
2011-04-15,27.17,27.32,26.8,26.99,453500,10.3052568396418,10.3621500500189,10.1649202540449,10.2369849871892,1195661.12632941,0.0,1.0
2011-04-18,26.97,26.98,26.25,26.71,902000,10.2293992258056,10.2331921064974,9.95631181599546,10.1307843278186,2378139.6603068,0.0,1.0
2011-04-19,27.74,27.79,26.96,26.97,1049700,10.5214510390748,10.5404154425339,10.2256063451138,10.2293992258056,2767553.43838587,0.0,1.0
2011-04-20,28.66,28.91,28.17,28.36,1465000,10.8703960627211,10.9652180800163,10.6845449088226,10.7566096419669,3862499.55914576,0.0,1.0
2011-04-21,30.41,30.47,29.7,29.95,2034100,11.5341501837875,11.5569074679383,11.2648556546691,11.3596776719643,5362942.22065417,0.0,1.0
2011-04-25,30.04,30.24,29.69,29.75,1274800,11.3938135981906,11.4696712120268,11.2610627739773,11.2838200581282,3361033.7460744,0.0,1.0
2011-04-26,30.18,30.32,29.95,30.32,969000,11.4469139278759,11.5000142575612,11.3596776719643,11.5000142575612,2554786.39782405,0.0,1.0
2011-04-27,30.77,30.77,30.07,30.31,564700,11.6706938886926,11.6706938886926,11.405192240266,11.4962213768694,1488841.98023863,0.0,1.0
2011-04-28,30.89,31.0,30.47,30.78,460800,11.7162084569943,11.7579301446042,11.5569074679383,11.6744867693844,1214907.71116338,0.0,1.0
2011-04-29,31.35,31.73,30.73,30.97,860000,11.8906809688174,12.0348104351061,11.6555223659253,11.7465515025287,2267405.88454973,0.0,1.0
2011-05-02,31.17,31.59,30.98,31.46,232366,11.8224091163649,11.9817101054208,11.7503443832205,11.9324026564273,612637.250894511,0.0,1.0
2011-05-03,31.24,31.71,31.01,31.26,493050,11.8489592812075,12.0272246737225,11.761723025296,11.8565450425912,1299935.431834,0.0,1.0
2011-05-04,30.82,31.71,30.77,31.25,736700,11.6896582921516,12.0272246737225,11.6706938886926,11.8527521618994,1942323.15714858,0.0,1.0
2011-05-05,30.76,31.24,30.2,30.6,618600,11.6669010080008,11.8489592812075,11.4544996892595,11.6062149169318,1630950.32579355,0.0,1.0
2011-05-06,30.96,31.77,30.4601,31.22,758300,11.7427586218369,12.0499819578734,11.5531525160535,11.8413735198239,1999271.95610937,0.0,1.0
2011-05-09,31.36,31.54,30.72,30.95,516200,11.8944738495092,11.9627457019618,11.6517294852335,11.7389657411451,1360970.83442392,0.0,1.0
2011-05-10,31.88,32.01,31.34,31.42,618400,12.0917036454832,12.1410110944767,11.8868880881256,11.9172311336601,1630423.02209948,0.0,1.0
2011-05-11,31.79,32.2,31.56,31.98,505300,12.057567719257,12.2130758276211,11.9703314633454,12.1296324524013,1332232.78309648,0.0,1.0
2011-05-12,31.71,31.9,31.24,31.66,432000,12.0272246737225,12.0992894068669,11.8489592812075,12.0082602702635,1138975.97921567,0.0,1.0
2011-05-13,30.98,32.02,30.91,31.76,543000,11.7503443832205,12.1448039751686,11.7237942183779,12.0461890771816,1431629.52943082,0.0,1.0
2011-05-16,30.6,31.11,30.58,30.88,510400,11.6062149169318,11.799651832214,11.5986291555482,11.7124155763025,1345679.02729556,0.0,1.0
2011-05-17,29.91,30.61,29.71,30.47,830400,11.3445061491971,11.6100077976237,11.268648535361,11.5569074679383,2189364.93782568,0.0,1.0
2011-05-18,30.27,30.32,29.73,30.07,634600,11.4810498541022,11.5000142575612,11.2762342967446,11.405192240266,1673134.62132006,0.0,1.0
2011-05-19,30.43,30.58,30.09,30.46,477700,11.5417359451711,11.5986291555482,11.4127780016496,11.5531145872465,1259464.87331326,0.0,1.0
2011-05-20,29.8,30.5,29.8,30.4,682000,11.3027844615872,11.5682861100138,11.3027844615872,11.5303573030957,1798105.59681734,0.0,1.0
2011-05-23,29.12,29.7771,29.06,29.45,553300,11.0448685745443,11.294098764803,11.0221112903934,11.170033637374,1458785.669676,0.0,1.0
2011-05-24,28.74,29.3,28.63,29.18,458300,10.9007391082556,11.1131404269968,10.8590174206457,11.0676258586951,1208316.41498737,0.0,1.0
2011-05-25,29.01,29.15,28.37,28.51,926800,11.0031468869344,11.0562472166197,10.7604025226587,10.813502852344,2443525.31837289,0.0,1.0
2011-05-26,28.985,29.17,28.71,28.94,928200,10.9936646852049,11.0638329780033,10.8893604661802,10.9765967220918,2447216.44423145,0.0,1.0
2011-05-27,29.18,29.35,29.02,29.24,724700,11.0676258586951,11.1321048304559,11.0069397676262,11.090383142846,1910684.93550371,0.0,1.0
2011-05-31,29.35,29.77,29.0,29.7,897000,11.1321048304559,11.2914058195118,10.9993540062426,11.2648556546691,2364957.06795476,0.0,1.0
2011-06-01,28.49,29.76,28.43,29.41,863100,10.8059170909604,11.28761293882,10.7831598068096,11.1548621146067,2275579.09180798,0.0,1.0
2011-06-02,28.17,28.83,28.13,28.49,834800,10.6845449088226,10.9348750344819,10.6693733860553,10.8059170909604,2200965.61909546,0.0,1.0
2011-06-03,27.45,28.14,27.25,27.66,1207400,10.4114574990124,10.6731662667471,10.3355998851762,10.4911079935404,3183332.40116899,0.0,1.0
2011-06-06,26.75,27.61,26.73,27.16,1255200,10.1459558505858,10.4721435900813,10.1383700892022,10.30146395895,3309357.98405444,0.0,1.0
2011-06-07,26.57,26.97,26.46,26.97,1807400,10.0776839981333,10.2293992258056,10.0359623105234,10.2293992258056,4765243.48341298,0.0,1.0
2011-06-08,26.12,26.57,25.99,26.53,1128800,9.90700436700196,10.0776839981333,9.85769691800845,10.0625124753661,2976102.04939503,0.0,1.0
2011-06-09,26.98,27.11,26.11,26.22,1221400,10.2331921064974,10.2824995554909,9.90321148631015,9.94493317392003,3220243.65975469,0.0,1.0
2011-06-10,26.29,26.81,25.97,26.8,802900,9.97148333876269,10.1687131347367,9.85011115662484,10.1649202540449,2116860.6798895,0.0,1.0
2011-06-13,26.28,26.61,26.07,26.33,582700,9.96769045807088,10.0928555209005,9.88803996354292,9.98665486152992,1536299.31270596,0.0,1.0
2011-06-14,27.71,27.85,26.29,26.64,1078700,10.5100723969994,10.5631727266847,9.97148333876269,10.104234162976,2844012.47402765,0.0,1.0
2011-06-15,27.51,27.86,27.29,27.4,992600,10.4342147831632,10.5669656073765,10.3507714079435,10.3924930955534,2617008.23372565,0.0,1.0
2011-06-16,27.31,27.5,26.99,27.45,889300,10.3583571693271,10.4304219024714,10.2369849871892,10.4114574990124,2344655.87573263,0.0,1.0
2011-06-17,27.93,28.05,27.43,27.58,948200,10.5935157722192,10.6390303405209,10.4038717376288,10.4607649480059,2499946.81363958,0.0,1.0
2011-06-20,28.27,28.31,27.58,27.8,615600,10.7224737157406,10.7376452385079,10.4607649480059,10.5442083232257,1623040.77038234,0.0,1.0
2011-06-21,29.36,29.52,28.4,28.49,846500,11.1358977111477,11.1965838022166,10.7717811647341,10.8059170909604,2231812.88519923,0.0,1.0
2011-06-22,28.99,29.54,28.99,29.14,815200,10.9955611255508,11.2041695636002,10.9955611255508,11.0524543359279,2149289.8570755,0.0,1.0
2011-06-23,29.44,29.51,28.295,28.62,424100,11.1662407566821,11.1927909215248,10.7319559174702,10.8552245399539,1118147.48329946,0.0,1.0
2011-06-24,29.48,29.76,29.2,29.5,575800,11.1814122794494,11.28761293882,11.0752116200788,11.188998040833,1518107.33526015,0.0,1.0
2011-06-27,29.45,29.895,29.38,29.48,767300,11.170033637374,11.3388168281594,11.1434834725313,11.1814122794494,2023000.62234301,0.0,1.0
2011-06-28,29.81,29.84,29.31,29.61,810700,11.306577342279,11.3179559843545,11.1169333076886,11.2307197284429,2137425.52395868,0.0,1.0
2011-06-29,30.31,30.55,29.65,29.92,500200,11.4962213768694,11.5872505134728,11.2458912512101,11.3482990298889,1318786.53889741,0.0,1.0
2011-06-30,30.23,30.62,30.08,30.3,472700,11.465878331335,11.6138006783155,11.4089851209578,11.4924284961776,1246282.28096122,0.0,1.0
2011-07-01,30.78,30.84,30.28,30.3,451500,11.6744867693844,11.6972440535352,11.484842734794,11.4924284961776,1190388.0893886,0.0,1.0
2011-07-05,30.84,31.0,30.46,30.92,359400,11.6972440535352,11.7579301446042,11.5531145872465,11.7275870990697,947564.738264153,0.0,1.0
2011-07-06,30.96,31.2,30.48,30.83,650900,11.7882731901386,11.8796551528529,11.6055092647101,11.7387746270017,1709483.9655445,0.12,1.0
2011-07-07,31.62,31.74,31.13,31.23,483600,12.0395735876028,12.0852645689599,11.8530020803945,11.8910778981922,1270097.47386283,0.0,1.0
2011-07-08,31.31,31.41,30.92,31.09,580400,11.9215385524302,11.9596143702278,11.7730428630196,11.8377717532755,1524327.0757444,0.0,1.0
2011-07-11,30.56,31.08,30.44,30.87,440500,11.6359699189482,11.8339641714957,11.5902789375911,11.7540049541208,1156902.26889284,0.0,1.0
2011-07-12,30.35,30.72,30.3,30.41,425200,11.5560107015732,11.6968912274244,11.5369727926744,11.5788561922518,1116719.28429793,0.0,1.0
2011-07-13,31.2,31.445,30.37,30.59,710300,11.8796551528529,11.972940906457,11.5636258651327,11.6473926642875,1865488.49397181,0.0,1.0
2011-07-14,30.61,31.5,30.37,31.27,575600,11.655007827847,11.9938826062457,11.5636258651327,11.9063082253112,1511720.64920481,0.0,1.0
2011-07-15,30.52,30.7699,30.02,30.71,341200,11.6207395918292,11.7158910605054,11.4303605028411,11.6930836456446,896106.819855245,0.0,1.0
2011-07-18,29.68,30.48,29.39,30.34,358800,11.3009027223293,11.6055092647101,11.1904828507162,11.5522031197935,942330.383833711,0.0,1.0
2011-07-19,30.45,30.46,29.73,30.0,434500,11.5940865193708,11.5978941011506,11.3199406312281,11.4227453392816,1141144.23571837,0.0,1.0
2011-07-20,29.63,30.61,29.5,30.55,931900,11.2818648134305,11.655007827847,11.2323662502936,11.6321623371684,2447485.18588248,0.0,1.0
2011-07-21,30.55,30.85,29.0,29.63,1416600,11.6321623371684,11.7463897905613,11.0419871613056,11.2818648134305,3720471.63249399,0.0,1.0
2011-07-22,30.84,31.08,30.36,30.64,647000,11.7425822087815,11.8339641714957,11.559818283353,11.6664305731863,1699241.24398108,0.0,1.0
2011-07-25,30.61,31.1,30.31,30.32,760100,11.655007827847,11.8415793350553,11.5407803744542,11.5445879562339,1996280.16931997,0.0,1.0
2011-07-26,30.11,30.61,29.84,30.6,928700,11.464628738859,11.655007827847,11.3618240308054,11.6512002460672,2439080.90152276,0.0,1.0
2011-07-27,29.02,30.08,28.92,29.94,804000,11.0496023248651,11.4532059935197,11.0115265070675,11.399899848603,2111576.44537989,0.0,1.0
2011-07-28,28.84,29.61,28.8,29.1,988600,10.9810658528294,11.2742496498709,10.9658355257103,11.0800629791032,2596398.59938129,0.0,1.0
2011-07-29,28.34,28.84,27.85,28.45,996900,10.7906867638414,10.9810658528294,10.6041152566331,10.8325701634187,2618197.21193931,0.0,1.0
2011-08-01,28.08,29.36,27.721,28.91,823000,10.6916896375676,11.1790601053769,10.5549974516742,11.0077189252877,2161476.88376573,0.0,1.0
2011-08-02,26.4,27.99,26.3,27.73,1335800,10.0520158985678,10.6574214015497,10.0139400807702,10.558424275276,3508263.45241103,0.0,1.0
2011-08-03,26.55,26.8,25.5,26.57,986200,10.1091296252642,10.2043191697582,9.70933353838937,10.1167447888237,2590095.38611151,0.0,1.0
2011-08-04,25.155,26.34,25.14,26.18,1367100,9.57797196698763,10.0291704078893,9.57226059431799,9.96824909941308,3590467.85880454,0.0,1.0
2011-08-05,24.42,25.64,23.26,25.64,1953000,9.29811470617523,9.76263968330602,8.85643521972301,9.76263968330602,5129239.7982922,0.0,1.0
2011-08-08,22.02,23.81,21.84,23.43,2369500,8.3842950790327,9.06585221760984,8.31575860699701,8.92116410997894,6223109.93448714,0.0,1.0
2011-08-09,24.15,24.16,22.0,22.31,1786600,9.1953099981217,9.19911757990146,8.37667991547318,8.49471495064576,4692217.01158671,0.0,1.0
2011-08-10,23.26,24.01,22.9616,23.56,1221100,8.85643521972301,9.14200385320505,8.74281697941495,8.97066267311582,3207022.38489227,0.0,1.0
2011-08-11,24.7,25.0,23.11,23.52,1079500,9.40472699600853,9.51895444940134,8.7993214930266,8.95543234599678,2835132.80197462,0.0,1.0
2011-08-12,25.19,25.44,24.71,25.01,948100,9.59129850321679,9.6864880477108,9.40853457778829,9.5227620311811,2490031.87545358,0.0,1.0
2011-08-15,25.33,25.88,25.13,25.39,806700,9.64460464813344,9.85402164602027,9.56845301253823,9.667450138812,2118667.56030841,0.0,1.0
2011-08-16,24.9,25.4,24.65,25.33,462700,9.48087863160374,9.67125772059176,9.38568908710972,9.64460464813344,1215206.9916384,0.0,1.0
2011-08-17,24.46,25.25,24.26,25.11,427600,9.31334503329427,9.61414399389535,9.23719339769906,9.56083784897871,1123022.49756771,0.0,1.0
2011-08-18,23.01,23.71,22.5,23.7,1395800,8.761245675229,9.02777639981223,8.56705900446121,9.02396881803247,3665843.78415579,0.0,1.0
2011-08-19,22.4,23.34,22.2,22.6,843600,8.5289831866636,8.88689587396109,8.45283155106839,8.60513482225881,2215579.46433144,0.0,1.0
2011-08-22,23.01,23.71,22.72,23.08,750100,8.761245675229,9.02777639981223,8.65082580361594,8.78789874768732,1970016.78069584,0.0,1.0
2011-08-23,24.49,24.49,23.14,23.17,654000,9.32476777863355,9.32476777863355,8.81074423836588,8.82216698370516,1717625.61601797,0.0,1.0
2011-08-24,24.96,25.06,24.21,24.42,390900,9.5037241222823,9.5417999400799,9.21815548880026,9.29811470617523,1026635.86131716,0.0,1.0
2011-08-25,24.26,25.3,24.19,25.13,468600,9.23719339769906,9.63318190279416,9.21054032524074,9.56845301253823,1230702.39092664,0.0,1.0
2011-08-26,25.3,25.49,23.69,23.98,627500,9.63318190279416,9.70552595660961,9.02016123625271,9.13058110786577,1648027.63616403,0.0,1.0
2011-08-29,26.34,26.65,25.39,25.55,1013100,10.0291704078893,10.1472054430618,9.667450138812,9.72837144728817,2660743.9015104,0.0,1.0
2011-08-30,26.2,26.51,25.82,26.15,608700,9.97586426297261,10.0938992981452,9.8311761553417,9.9568263540738,1598652.46555067,0.0,1.0
2011-08-31,25.945,26.98,25.74,26.36,781000,9.87877092758871,10.2728556417939,9.80071550110362,10.0367855714488,2051170.6515444,0.0,1.0
2011-09-01,25.47,26.35,25.34,26.1,925500,9.69791079305009,10.032977989669,9.6484122299132,9.937788445175,2430676.61716305,0.0,1.0
2011-09-02,24.8,25.29,24.48,24.86,1078500,9.44280281380613,9.6293743210144,9.32096019685379,9.46564830448469,2832506.46311221,0.0,1.0
2011-09-06,24.56,24.7,23.1,23.8,898600,9.35142085109188,9.40472699600853,8.79551391124684,9.06204463583008,2360028.10176414,0.0,1.0
2011-09-07,25.64,25.74,25.04,25.04,957300,9.76263968330602,9.80071550110362,9.53418477652038,9.53418477652038,2514194.19298777,0.0,1.0
2011-09-08,25.39,25.82,25.14,25.36,799600,9.667450138812,9.8311761553417,9.57226059431799,9.65602739347272,2100020.55438528,0.0,1.0
2011-09-09,24.35,25.15,23.97,25.09,505100,9.27146163371691,9.57606817609775,9.12677352608601,9.55322268541919,1326563.75940471,0.0,1.0
2011-09-12,24.21,24.3,23.52,23.9,816200,9.21815548880026,9.2524237248181,8.95543234599678,9.10012045362768,2143617.77950133,0.0,1.0
2011-09-13,24.58,24.77,24.13,24.32,732000,9.3590360146514,9.43138006846685,9.18769483456217,9.26003888837763,1922480.04728617,0.0,1.0
2011-09-14,25.29,25.63,24.23,24.88,566800,9.6293743210144,9.75883210152625,9.22577065235978,9.47326346804421,1488608.86721558,0.0,1.0
2011-09-15,26.44,26.5,25.35,25.69,1142100,10.0672462256869,10.0900917163654,9.65221981169296,9.78167759220482,2999541.61476165,0.0,1.0
2011-09-16,25.96,26.53,25.61,26.53,826800,9.88448230025835,10.1015144617047,9.75121693796673,10.1015144617047,2171456.97144291,0.0,1.0
2011-09-19,26.12,26.29,25.0,25.38,646600,9.94540360873452,10.0101324989904,9.51895444940134,9.66364255703224,1698190.70843612,0.0,1.0
2011-09-20,25.33,26.5,25.29,26.27,608200,9.64460464813344,10.0900917163654,9.6293743210144,10.0025173354309,1597339.29611947,0.0,1.0
2011-09-21,23.86,25.42,23.8,25.36,577200,9.08489012650864,9.67887288415128,9.06204463583008,9.65602739347272,1515922.79138467,0.0,1.0
2011-09-22,23.0,23.34,22.56,23.05,1060200,8.75743809344923,8.88689587396109,8.58990449513977,8.77647600234804,2784444.46193005,0.0,1.0
2011-09-23,23.61,23.78,22.58,22.93,687000,8.98970058201463,9.05442947227056,8.59751965869929,8.73078502099091,1804294.79847759,0.0,1.0
2011-09-26,24.01,24.16,23.05,23.82,420700,9.14200385320505,9.19911757990146,8.77647600234804,9.0696597993896,1104900.75941707,0.0,1.0
2011-09-27,25.27,26.07,24.59,24.62,576300,9.62175915745487,9.92636569983572,9.36284359643116,9.37426634177044,1513559.0864085,0.0,1.0
2011-09-28,24.07,25.6,24.01,25.4,436300,9.16484934388361,9.74740935618697,9.14200385320505,9.67125772059176,1145871.64567071,0.0,1.0
2011-09-29,24.96,25.12,24.14,24.72,451500,9.5037241222823,9.56464543075847,9.19150241634193,9.41234215956805,1185791.99637938,0.0,1.0
2011-09-30,24.05,24.91,24.04,24.41,618100,9.15723418032409,9.4846862133835,9.15342659854433,9.29430712439547,1623340.05085735,0.0,1.0
2011-10-03,23.0,24.69,22.83,23.89,1023200,8.75743809344923,9.40091941422877,8.6927092031933,9.09631287184792,2687269.92402078,0.0,1.0
2011-10-04,24.79,24.81,22.3,22.66,835500,9.43899523202637,9.44661039558589,8.490907368866,8.62798031293738,2194306.1195459,0.0,1.0
2011-10-05,25.79,25.99,24.47,24.71,812800,9.86544439135955,9.94195035794629,9.3605050118871,9.45231217179118,2124801.59721535,0.12,1.0
2011-10-06,26.47,26.51,25.66,25.76,441800,10.1255646777545,10.1408658710718,9.81571551307817,9.85396849637154,1154942.60045489,0.0,1.0
2011-10-07,25.98,27.0,25.73,26.65,594700,9.93812505961695,10.3283054892093,9.84249260138353,10.1944200476825,1554649.98752949,0.0,1.0
2011-10-10,26.8,26.82,26.18,26.58,766700,10.2517995226226,10.2594501192812,10.0146310262037,10.1676429593772,2004288.12079848,0.0,1.0
2011-10-11,26.86,26.98,26.33,26.46,580000,10.2747513125986,10.3206548925506,10.0720105011437,10.1217393794251,1516221.61218615,0.0,1.0
2011-10-12,27.0,27.62,26.92,27.12,652600,10.3283054892093,10.5654739856282,10.2977031025746,10.3742090691613,1706010.73122876,0.0,1.0
2011-10-13,27.19,27.31,26.27,26.82,893500,10.4009861574667,10.4468897374187,10.0490587111677,10.2594501192812,2335765.5353247,0.0,1.0
2011-10-14,28.12,28.16,27.57,27.72,1050300,10.756738902095,10.7720400954124,10.5463474939815,10.6037269689215,2745668.20565365,0.0,1.0
2011-10-17,27.87,28.43,27.58,27.98,932000,10.6611064438616,10.8753231503045,10.5501727923108,10.7031847254843,2436411.28027154,0.0,1.0
2011-10-18,28.7,28.81,27.51,28.01,555200,10.9786062051966,11.0206844868193,10.5233957040055,10.7146606204723,1451390.06738922,0.0,1.0
2011-10-19,28.64,29.0,28.41,28.59,1373100,10.9556544152205,11.0933651550767,10.8676725536458,10.9365279235739,3589523.95809105,0.0,1.0
2011-10-20,27.21,28.61,26.23,28.58,2106600,10.4086367541254,10.9441785202325,10.0337575178504,10.9327026252445,5507021.46246782,0.0,1.0
2011-10-21,29.42,29.94,27.34,27.8,1678200,11.2540276849088,11.4529431980343,10.4583656324068,10.6343293555562,4387108.80960483,0.0,1.0
2011-10-24,30.13,30.13,29.3421,29.43,1100900,11.5256238662917,11.5256238662917,11.2242286109233,11.2578529832381,2877945.47044092,0.0,1.0
2011-10-25,29.23,30.0,29.14,29.85,579000,11.1813470166514,11.4758949880103,11.1469193316874,11.4185155130703,1513607.43699273,0.0,1.0
2011-10-26,29.75,29.97,28.94,29.57,817100,11.3802625297769,11.4644190930223,11.0704133651006,11.3114071598489,2136042.55054708,0.0,1.0
2011-10-27,30.82,31.23,30.47,30.85,1183200,11.789569451016,11.9464066825188,11.6556840094892,11.801045346004,3093092.08885974,0.0,1.0
2011-10-28,30.61,30.855,30.18,30.75,698600,11.7092381860999,11.8029579951686,11.5447503579384,11.7627923627106,1826262.79012628,0.0,1.0
2011-10-31,30.12,31.06,29.87,30.34,803200,11.5217985679624,11.88137661092,11.426166109729,11.6059551312078,2099705.51535847,0.0,1.0
2011-11-01,28.68,29.45,28.23,29.12,803400,10.9709556085379,11.2655035798968,10.7988171837177,11.1392687350287,2100228.35039716,0.0,1.0
2011-11-02,29.3,29.68,28.46,29.13,637000,11.2081241049568,11.3534854414716,10.8867990452925,11.143094033358,1665229.59821134,0.0,1.0
2011-11-03,30.14,30.22,29.12,29.73,887600,11.5294491646211,11.5600515512557,11.1392687350287,11.3726119331182,2320341.90168349,0.0,1.0
2011-11-04,29.5,30.0,29.08,29.79,656200,11.2846300715435,11.4758949880103,11.1239675417114,11.3955637230943,1715421.76192509,0.0,1.0
2011-11-07,29.39,29.65,28.66,29.44,445100,11.2425517899208,11.3420095464835,10.9633050118792,11.2616782815675,1163569.3785932,0.0,1.0
2011-11-08,29.61,29.73,28.82,29.65,353400,11.3267083531662,11.3726119331182,11.0245097851486,11.3420095464835,923849.513356182,0.0,1.0
2011-11-09,27.97,28.76,27.701,28.68,569000,10.699359427155,11.0015579951726,10.5964589020958,10.9709556085379,1487465.68505848,0.0,1.0
2011-11-10,28.16,28.62,27.95,28.46,536500,10.7720400954124,10.9480038185619,10.6917088304963,10.8867990452925,1402504.99127219,0.0,1.0
2011-11-11,29.0,29.33,28.42,28.54,383600,11.0933651550767,11.2195999999448,10.8714978519751,10.9174014319272,1002797.6041976,0.0,1.0
2011-11-14,28.48,29.29,28.31,28.87,313400,10.8944496419511,11.2042988066274,10.8294195703524,11.0436362767953,819282.50561921,0.0,1.0
2011-11-15,28.9,29.11,28.19,28.29,496800,11.0551121717833,11.1354434366994,10.7835159904004,10.8217689736937,1298722.23609324,0.0,1.0
2011-11-16,28.18,28.81,28.09,28.6,446000,10.779690692071,11.0206844868193,10.745263007107,10.9403532219032,1165922.13626729,0.0,1.0
2011-11-17,27.49,28.27,27.28,28.11,628400,10.5157451073468,10.8141183770351,10.4354138424307,10.7529136037657,1642747.69154789,0.0,1.0
2011-11-18,27.19,28.1,27.03,27.73,415600,10.4009861574667,10.7490883054363,10.3397813841973,10.6075522672509,1086451.21038718,0.0,1.0
2011-11-21,26.93,27.2,26.544,26.76,804300,10.3015284009039,10.404811455796,10.1538718853915,10.2364983293052,2102581.10807125,0.0,1.0
2011-11-22,26.76,27.16,26.408,26.9,558300,10.2364983293052,10.3895102624787,10.1018478281126,10.2900525059159,1459494.01048884,0.0,1.0
2011-11-23,26.23,26.91,26.18,26.38,468500,10.0337575178504,10.2938778042453,10.0146310262037,10.0911369927904,1224741.07811933,0.0,1.0
2011-11-25,26.12,26.74,26.1,26.1,314700,9.99167923622767,10.2288477326465,9.98402863956899,9.98402863956899,822680.933370658,0.0,1.0
2011-11-28,27.57,27.61,26.88,27.02,770200,10.5463474939815,10.5616486872988,10.2824019092573,10.335956085868,2013437.73397547,0.0,1.0
2011-11-29,27.54,27.76,27.37,27.62,601600,10.5348715989935,10.6190281622389,10.4698415273948,10.5654739856282,1572687.79636412,0.0,1.0
2011-11-30,29.48,29.52,28.54,28.66,4283600,11.2769794748848,11.2922806682022,10.9174014319272,10.9633050118792,11198080.8585528,0.0,1.0
2011-12-01,30.53,30.715,29.28,29.28,1630300,11.6786357994652,11.7494038185579,11.2004735082981,11.2004735082981,4261889.81783979,0.0,1.0
2011-12-02,31.11,31.48,30.68,30.89,1507100,11.9005031025667,12.0420391407522,11.7360152744052,11.8163465393213,3939823.43400992,0.0,1.0
2011-12-05,31.4,32.21,31.35,31.4,1664800,12.0114367541175,12.3212859187938,11.9923102624708,12.0114367541175,4352078.86201293,0.0,1.0
2011-12-06,31.0,31.42,30.83,31.15,989700,11.858424820944,12.0190873507762,11.7933947493453,11.9158042958841,2587249.18893213,0.0,1.0
2011-12-07,30.97,31.07,30.24,30.79,938100,11.846948925956,11.8852019092494,11.5677021479144,11.7780935560279,2452357.74895143,0.0,1.0
2011-12-08,29.91,30.83,29.84,30.57,634500,11.4414673030463,11.7933947493453,11.4146902147409,11.6939369927825,1658694.16022778,0.0,1.0
2011-12-09,30.12,30.61,29.91,30.05,1008900,11.5217985679624,11.7092381860999,11.4414673030463,11.495021479657,2637441.35264587,0.0,1.0
2011-12-12,29.86,29.95,29.35,29.69,507000,11.4223408113996,11.4567684963637,11.2272505966034,11.3573107398009,1325386.82306617,0.0,1.0
2011-12-13,28.2,30.44,28.02,30.16,1023300,10.7873412887297,11.6442081145012,10.7184859188017,11.5370997612797,2675085.47543119,0.0,1.0
2011-12-14,27.26,28.21,27.165,28.0,877700,10.4277632457721,10.7911665870591,10.3914229116434,10.710835322143,2294461.56726859,0.0,1.0
2011-12-15,27.58,27.77,27.42,27.61,711400,10.5501727923108,10.6228534605682,10.4889680190414,10.5616486872988,1859724.23260212,0.0,1.0
2011-12-16,27.7,28.27,27.42,27.79,1243700,10.5960763722629,10.8141183770351,10.4889680190414,10.6305040572269,3251249.68806192,0.0,1.0
2011-12-19,27.04,28.04,27.04,27.8,647800,10.3436066825266,10.7261365154603,10.3436066825266,10.6343293555562,1693462.69030033,0.0,1.0
2011-12-20,28.11,28.27,27.33,27.49,540800,10.7529136037657,10.8141183770351,10.4545403340774,10.5157451073468,1413745.94460391,0.0,1.0
2011-12-21,28.35,28.46,27.71,28.1,441500,10.8447207636698,10.8867990452925,10.5999016705922,10.7490883054363,1154158.34789687,0.0,1.0
2011-12-22,29.18,29.27,28.32,28.32,750000,11.1622205250047,11.1966482099687,10.8332448686818,10.8332448686818,1960631.3950683,0.0,1.0
2011-12-23,30.03,30.05,29.18,29.25,563100,11.4873708829983,11.495021479657,11.1622205250047,11.1889976133101,1472042.05141728,0.0,1.0
2011-12-27,29.43,29.93,29.13,29.81,522100,11.2578529832381,11.449117899705,11.143094033358,11.4032143197529,1364860.86848688,0.0,1.0
2011-12-28,29.2,29.56,29.13,29.51,408300,11.1698711216634,11.3075818615195,11.143094033358,11.2884553698728,1067367.73147518,0.0,1.0
2011-12-29,29.92,29.95,28.76,29.18,530700,11.4452926013756,11.4567684963637,11.0015579951726,11.1622205250047,1387342.77515033,0.0,1.0
2011-12-30,29.59,29.78,29.53,29.77,578200,11.3190577565075,11.3917384247649,11.2961059665315,11.3879131264356,1511516.09683799,0.0,1.0
2012-01-03,29.96,30.6099,29.83,30.18,684000,11.460593794693,11.7091999331166,11.4108649164116,11.5447503579384,1788095.83230229,0.0,1.0
2012-01-04,29.64,29.87,29.36,29.65,982400,11.3840878281063,11.4724258915497,11.2765458378272,11.3879286134734,2557810.20312488,0.12,1.0
2012-01-05,30.4,30.51,28.97,29.41,1391100,11.6759875160064,11.7182361550446,11.1267552085101,11.2957497646628,3621915.48612279,0.0,1.0
2012-01-06,29.98,30.54,29.82,30.4,1359800,11.5146745305879,11.7297585111459,11.4532219647142,11.6759875160064,3540421.73677649,0.0,1.0
2012-01-09,29.92,30.25,29.725,30.14,494600,11.4916298183853,11.6183757354998,11.4167345037267,11.5761270964616,1287757.45772146,0.0,1.0
2012-01-10,30.39,30.73,30.06,30.37,757400,11.6721467306393,11.802733433121,11.5454008135248,11.6644651599051,1971992.51613069,0.0,1.0
2012-01-11,30.22,30.49,30.0,30.22,550700,11.6068533793985,11.7105545843104,11.5223561013221,11.6068533793985,1433821.33434535,0.0,1.0
2012-01-12,30.66,30.69,30.15,30.38,498900,11.7758479355512,11.7873702916525,11.5799678818287,11.6683059452722,1298953.08462847,0.0,1.0
2012-01-13,30.36,30.59,29.93,30.47,461800,11.660624374538,11.7489624379815,11.4954706037524,11.7028730135762,1202358.25712853,0.0,1.0
2012-01-17,30.28,31.1,30.24,30.71,261100,11.6298980916011,11.9448424917039,11.6145349501327,11.7950518623867,679808.880329712,0.0,1.0
2012-01-18,30.96,30.97,30.3,30.31,512200,11.8910714965644,11.8949122819315,11.6375796623353,11.6414204477024,1333581.41901524,0.0,1.0
2012-01-19,31.05,31.4,30.72,30.97,469400,11.9256385648684,12.0600660527171,11.7988926477538,11.8949122819315,1222145.87677812,0.0,1.0
2012-01-20,30.89,31.16,30.72,31.0,376200,11.8641859989947,11.9678872039066,11.7988926477538,11.9064346380329,979487.172654296,0.0,1.0
2012-01-23,30.66,31.355,30.49,30.82,603300,11.7758479355512,12.0427825185652,11.7105545843104,11.8373005014249,1570772.49139377,0.0,1.0
2012-01-24,30.64,30.82,30.12,30.49,454300,11.768166364817,11.8373005014249,11.5684455257274,11.7105545843104,1182831.00089539,0.0,1.0
2012-01-25,30.72,30.77,30.0,30.65,535800,11.7988926477538,11.8180965745894,11.5223561013221,11.7720071501841,1395027.18529552,0.0,1.0
2012-01-26,30.66,31.24,30.51,30.88,394800,11.7758479355512,11.9986134868434,11.7182361550446,11.8603452136276,1027914.76811249,0.0,1.0
2012-01-27,30.0,30.65,29.98,30.42,886600,11.5223561013221,11.7720071501841,11.5146745305879,11.6836690867406,2308382.05017358,0.0,1.0
2012-01-30,30.12,30.229,29.64,29.77,1168700,11.5684455257274,11.6103100862289,11.3840878281063,11.4340180378786,3042867.24795608,0.0,1.0
2012-01-31,26.87,29.45,26.11,28.74,6676200,10.3201902814175,11.3111129061312,10.0282905935173,11.0384171450666,17382382.4084918,0.0,1.0
2012-02-01,26.925,27.51,26.52,26.77,2255900,10.3413146009366,10.5660005449124,10.1857627935688,10.2817824277464,5873538.31151204,0.0,1.0
2012-02-02,26.625,27.21,26.2198,27.04,1577700,10.2260910399234,10.4507769838992,10.0704624168482,10.3854836326583,4107753.6212033,0.0,1.0
2012-02-03,26.64,27.18,26.63,27.06,1845800,10.231852217974,10.4392546277978,10.2280114326069,10.3931652033926,4805787.94068397,0.0,1.0
2012-02-06,26.73,26.87,26.57,26.59,1043700,10.266419286278,10.3201902814175,10.2049667204043,10.2126482911385,2717412.97740375,0.0,1.0
2012-02-07,26.78,26.97,26.54,26.7,823500,10.2856232131135,10.3585981350886,10.193444364303,10.2548969301767,2144092.73439877,0.0,1.0
2012-02-08,26.21,26.931,26.01,26.87,1556200,10.0666984471884,10.3436190721569,9.98988273984628,10.3201902814175,4051775.48666832,0.0,1.0
2012-02-09,26.2,26.52,25.71,26.26,1517300,10.0628576618213,10.1857627935688,9.87465917883305,10.085902374024,3950494.11767243,0.0,1.0
2012-02-10,25.71,26.04,25.64,25.94,1242500,9.87465917883305,10.0014050959476,9.8477736812633,9.96299724227653,3235015.44929018,0.0,1.0
2012-02-13,25.86,26.28,25.65,26.08,757300,9.93227095933966,10.0935839447582,9.85161446663041,10.016768237416,1971732.15271425,0.0,1.0
2012-02-14,25.55,25.84,25.31,25.67,1240600,9.81320661295934,9.92458938860545,9.72102776414876,9.85929603736463,3230068.54437778,0.0,1.0
2012-02-15,25.71,25.89,25.35,25.77,1875100,9.87465917883305,9.94379331544099,9.73639090561719,9.8977038910357,4882074.42170142,0.0,1.0
2012-02-16,26.32,26.4,25.76,25.78,1665300,10.1089470862266,10.1396733691635,9.89386310566859,9.90154467640281,4335831.97400639,0.0,1.0
2012-02-17,26.55,26.61,26.3,26.44,1040300,10.1972851496701,10.2203298618727,10.1012655154924,10.1550365106319,2708560.62124472,0.0,1.0
2012-02-21,26.5,26.7499,26.205,26.7,1005000,10.1780812228345,10.2740624491586,10.0647780545049,10.2548969301767,2616652.33524076,0.0,1.0
2012-02-22,25.89,26.56,25.8,26.5,956800,9.94379331544099,10.2011259350372,9.90922624713702,10.1780812228345,2491157.16851577,0.0,1.0
2012-02-23,26.13,26.18,25.32,25.51,1078400,10.0359721642516,10.0551760910871,9.72486854951587,9.79784347149091,2807759.08290907,0.0,1.0
2012-02-24,26.48,26.7,25.9733,26.17,1299400,10.1703996521003,10.2548969301767,9.97578705754899,10.05133530572,3383162.23324561,0.0,1.0
2012-02-27,26.445,26.54,25.65,26.23,1079300,10.1569569033154,10.193444364303,9.85161446663041,10.0743800179226,2810102.35365707,0.0,1.0
2012-02-28,27.64,28.69,27.63,28.0,5540300,10.6159307546848,11.0192132182311,10.6120899693177,10.7541990279006,14424914.3611286,0.0,1.0
2012-02-29,23.65,24.8,23.39,24.8,13400100,9.08345739320893,9.52514771042628,8.98359697366415,9.52514771042628,34888958.1666264,0.0,1.0
2012-03-01,24.3,24.58,23.88,24.14,6845600,9.33310844207092,9.44065043234992,9.17179545665241,9.2716558761972,17823438.0359443,0.0,1.0
2012-03-02,24.27,25.02,24.25,24.41,3413800,9.32158608596959,9.60964498850265,9.31390451523538,9.3753570811091,8888286.31049241,0.0,1.0
2012-03-05,24.36,24.65,24.0202,24.35,2435200,9.35615315427356,9.46753592991967,9.22564326749925,9.35231236890645,6340369.91719231,0.0,1.0
2012-03-06,23.45,24.18,23.2213,23.97,3213400,9.00664168586679,9.28701901766563,8.91880292452104,9.20636252495637,8366518.0239429,0.0,1.0
2012-03-07,23.48,23.78,23.405,23.45,3194100,9.01816404196811,9.13338760298133,8.98935815171481,9.00664168586679,8316267.88456963,0.0,1.0
2012-03-08,24.15,24.31,23.64,23.71,2347600,9.2754966615643,9.33694922743802,9.07961660784183,9.10650210541158,6112291.56438924,0.0,1.0
2012-03-09,24.62,24.73,24.14,24.14,2906300,9.45601357381835,9.49826221285653,9.2716558761972,9.2716558761972,7566941.97204994,0.0,1.0
2012-03-12,24.74,24.9,24.39,24.6,1663500,9.50210299822364,9.56355556409736,9.36767551037488,9.44833200308414,4331145.43251043,0.0,1.0
2012-03-13,25.21,25.25,24.6,24.86,1305900,9.68261991047769,9.69798305194612,9.44833200308414,9.54819242262893,3400085.85531432,0.0,1.0
2012-03-14,25.155,25.3,24.96,25.11,1261800,9.6614955909586,9.71718697878165,9.5866002763,9.64421205680661,3285265.58866346,0.0,1.0
2012-03-15,25.56,25.62,25.09,25.24,1329600,9.81704739832644,9.84009211052909,9.6365304860724,9.69414226657901,3461791.98501104,0.0,1.0
2012-03-16,25.51,25.68,25.22,25.56,2389800,9.79784347149091,9.86313682273173,9.68646069584479,9.81704739832644,6222164.9261277,0.0,1.0
2012-03-19,25.53,25.58,25.17,25.5,1143100,9.80552504222512,9.82472896906066,9.66725676900926,9.7940026861238,2976214.21334696,0.0,1.0
2012-03-20,25.18,25.2999,24.92,25.24,1882200,9.67109755437636,9.71714857092798,9.57123713483157,9.69414226657901,4900560.22426879,0.0,1.0
2012-03-21,25.1,25.43,25.05,25.22,973300,9.64037127143951,9.76711718855405,9.62116734460397,9.68646069584479,2534117.13222868,0.0,1.0
2012-03-22,24.62,24.99,24.5,24.9,1330800,9.45601357381835,9.59812263240132,9.40992414941306,9.56355556409736,3464916.34600835,0.0,1.0
2012-03-23,24.56,24.75,24.22,24.73,870700,9.43296886161571,9.50594378359075,9.30238215913406,9.49826221285653,2266984.26695932,0.0,1.0
2012-03-26,24.93,24.95,24.57,24.79,999700,9.57507792019868,9.58275949093289,9.43680964698281,9.52130692505918,2602853.07416933,0.0,1.0
2012-03-27,24.78,25.04,24.75,24.91,676500,9.51746613969207,9.61732655923686,9.50594378359075,9.56739634946446,1761358.51222922,0.0,1.0
2012-03-28,24.55,24.93,24.29,24.82,1128500,9.4291280762486,9.57507792019868,9.32926765670381,9.5328292811605,2938201.15454645,0.0,1.0
2012-03-29,24.45,24.74,24.19,24.34,924400,9.39072022257753,9.50210299822364,9.29085980303273,9.34847158353934,2406799.4215886,0.0,1.0
2012-03-30,24.5,24.8,24.25,24.71,1847600,9.40992414941306,9.52514771042628,9.31390451523538,9.49058064212232,4810474.48217991,0.0,1.0
2012-04-02,25.12,25.29,24.44,24.44,1240700,9.64805284217372,9.71334619341454,9.38687943721042,9.38687943721042,3230328.90779423,0.0,1.0
2012-04-03,24.91,25.4,24.7,25.13,1609900,9.61732655923686,9.80650721014116,9.53624913742073,9.70226481066328,4169829.18828766,0.13,1.0
2012-04-04,24.31,24.77,24.25,24.77,1471500,9.38567678261935,9.56327494469278,9.3625118049576,9.56327494469278,3811357.01010329,0.0,1.0
2012-04-05,24.45,24.51,24.15,24.16,1198700,9.43972839716344,9.46289337482519,9.32390350885468,9.32776433846498,3104773.12131214,0.0,1.0
2012-04-09,24.5,24.57,23.9,23.99,1468300,9.4590325452149,9.48605835248694,9.22738276859739,9.26213023509002,3803068.63604123,0.0,1.0
2012-04-10,23.92,24.66,23.88,24.43,1438100,9.23510442781797,9.52080581897957,9.2196611093768,9.43200673794285,3724847.10583048,0.0,1.0
2012-04-11,24.05,24.31,23.78,24.21,1132700,9.28529521275177,9.38567678261935,9.18105281327389,9.34706848651644,2933825.40628202,0.0,1.0
2012-04-12,24.65,24.7855,24.06,24.06,730100,9.51694498936927,9.56925923058873,9.28915604236206,9.28915604236206,1891044.34459831,0.0,1.0
2012-04-13,24.62,24.82,24.16,24.48,1446300,9.5053625005384,9.58257909274423,9.32776433846498,9.45131088599431,3746086.06436452,0.0,1.0
2012-04-16,24.93,25.13,24.58,24.81,1260600,9.62504821845744,9.70226481066328,9.48991918209723,9.57871826313394,3265101.35707524,0.0,1.0
2012-04-17,25.35,25.55,24.84,25.17,1254800,9.7872030620897,9.86441965429554,9.59030075196482,9.71770812910445,3250078.67908774,0.0,1.0
2012-04-18,25.42,25.57,24.9,25.15,1333100,9.81422886936174,9.87214131351612,9.61346572962657,9.70998646988386,3452884.83191893,0.0,1.0
2012-04-19,21.35,24.19,21.3,23.79,12187000,8.24287121797298,9.33934682729585,8.22356706992152,9.18491364288418,31565754.5920006,0.0,1.0
2012-04-20,21.23,21.75,21.16,21.58,4435300,8.19654126264948,8.39730440238465,8.16951545537744,8.33167029900969,11487945.4617133,0.0,1.0
2012-04-23,20.96,21.1,20.82,21.0,2959400,8.0922988631716,8.14635047771569,8.03824724862752,8.10774218161277,7665191.93727468,0.0,1.0
2012-04-24,20.89,21.2,20.69,21.0,1958700,8.06527305589956,8.1849587738186,7.98805646369372,8.10774218161277,5073261.96105289,0.0,1.0
2012-04-25,21.58,21.61,21.04,21.13,2370200,8.33167029900969,8.34325278784057,8.12318550005394,8.15793296654656,6139095.06309672,0.0,1.0
2012-04-26,22.26,22.31,21.51,21.52,2177200,8.59420671250954,8.61351086056099,8.30464449173765,8.30850532134794,5639202.50247835,0.0,1.0
2012-04-27,22.4,22.57,22.075,22.34,1559300,8.64825832705362,8.71389243042858,8.52278136471914,8.62509334939187,4038769.27343124,0.0,1.0
2012-04-30,21.975,22.3499,21.75,22.32,980300,8.48417306861622,8.62891557070606,8.39730440238465,8.61737169017129,2539091.59157612,0.0,1.0
2012-05-01,22.41,22.71,22.01,22.07,1748800,8.65211915666391,8.76794404497267,8.49768597225224,8.52085094991399,4529596.42491923,0.0,1.0
2012-05-02,22.88,22.96,22.04,22.18,1639800,8.83357814834763,8.86446478522996,8.50926846108312,8.5633200756272,4247273.68343009,0.0,1.0
2012-05-03,22.73,23.0,22.58,22.81,1772900,8.77566570419325,8.87990810367113,8.71775326003887,8.80655234107558,4592018.24207416,0.0,1.0
2012-05-04,22.72,22.91,22.28,22.46,1845000,8.77180487458296,8.8451606371785,8.60192837173012,8.67142330471537,4778765.67016009,0.0,1.0
2012-05-07,23.19,23.3,22.42,22.62,1975900,8.95326386626667,8.99573299197988,8.6559799862742,8.73319657848004,5117811.97163649,0.0,1.0
2012-05-08,23.36,23.36,22.43,22.95,1507100,9.01889796964163,9.01889796964163,8.6598408158845,8.86060395561967,3903565.17154378,0.0,1.0
2012-05-09,23.09,23.21,22.78,22.87,1404800,8.91465557016375,8.96098552548726,8.79496985224471,8.82971731873734,3638596.2132471,0.0,1.0
2012-05-10,22.67,23.37,22.6,23.28,1322500,8.7525007265315,9.02275879925192,8.72547491925946,8.9880113327593,3425429.59283833,0.0,1.0
2012-05-11,22.49,23.16,22.455,22.51,1026500,8.68300579354625,8.9416813774358,8.66949288991022,8.69072745276683,2658754.9920972,0.0,1.0
2012-05-14,22.51,22.58,22.06,22.27,900800,8.69072745276683,8.71775326003887,8.5169901203037,8.59806754211983,2333177.29847166,0.0,1.0
2012-05-15,22.33,22.65,22.21,22.38,1073300,8.62123251978158,8.74477906731092,8.57490256445808,8.64053666783304,2779972.46275492,0.0,1.0
2012-05-16,22.64,22.98,22.47,22.47,1674400,8.74091823770062,8.87218644445054,8.67528413432566,8.67528413432566,4336891.72797619,0.0,1.0
2012-05-17,22.39,22.77,22.29,22.73,1726200,8.64439749744333,8.79110902263442,8.60578920134041,8.77566570419325,4471059.78310588,0.0,1.0
2012-05-18,21.64,22.52,21.56,22.51,1870800,8.35483527667144,8.69458828237712,8.32394863978911,8.69072745276683,4845590.6860355,0.0,1.0
2012-05-21,22.06,22.1482,21.62,21.73,1291000,8.5169901203037,8.55104263746647,8.34711361745086,8.38958274316407,3343840.91066487,0.0,1.0
2012-05-22,22.3,22.6,22.14,22.24,973900,8.6096500309507,8.72547491925946,8.54787675718603,8.58648505328895,2522514.84345199,0.0,1.0
2012-05-23,22.76,22.83,21.92,22.08,864000,8.78724819302412,8.81427400029617,8.46293850575961,8.52471177952428,2237860.9967579,0.0,1.0
2012-05-24,22.5,22.89,22.32,22.89,889900,8.68686662315654,8.83743897795792,8.61737169017129,8.83743897795792,2304945.02432275,0.0,1.0
2012-05-25,22.57,22.67,22.33,22.49,930800,8.71389243042858,8.7525007265315,8.62123251978158,8.68300579354625,2410880.80530353,0.0,1.0
2012-05-29,23.07,23.13,22.7,22.92,906900,8.90693391094317,8.93009888860492,8.76408321536237,8.84902146678879,2348977.01152747,0.0,1.0
2012-05-30,22.52,22.88,22.4,22.86,851900,8.69458828237712,8.83357814834763,8.64825832705362,8.82585648912704,2206520.58233571,0.0,1.0
2012-05-31,22.3,22.6,21.98,22.59,1140200,8.6096500309507,8.72547491925946,8.48610348342137,8.72161408964917,2953251.28298999,0.0,1.0
2012-06-01,21.19,21.91,21.15,21.79,1578800,8.18109794420831,8.45907767614932,8.16565462576714,8.41274772082582,4089276.55287196,0.0,1.0
2012-06-04,21.0,21.45,20.77,21.3,1360300,8.10774218161277,8.2814795140759,8.01894310057606,8.22356706992152,3523336.01144649,0.0,1.0
2012-06-05,21.18,21.32,20.889,21.02,1785700,8.17723711459802,8.23128872914211,8.06488697293853,8.11546384083335,4625171.73832243,0.0,1.0
2012-06-06,21.77,21.95,21.46,21.46,1686700,8.40502606160524,8.47452099459049,8.28534034368619,8.28534034368619,4368750.16577725,0.0,1.0
2012-06-07,21.69,22.31,21.66,22.16,1175700,8.3741394247229,8.61351086056099,8.36255693589203,8.55559841640662,3045200.43274104,0.0,1.0
2012-06-08,21.97,22.05,21.4,21.82,1071200,8.48224265381107,8.51312929069341,8.26217536602444,8.4243302096567,2774533.21727669,0.0,1.0
2012-06-11,21.13,22.5,21.09,22.27,1404600,8.15793296654656,8.68686662315654,8.14248964810539,8.59806754211983,3638078.18986822,0.0,1.0
2012-06-12,21.0,21.2491,20.525,21.19,2426000,8.10774218161277,8.20391544720514,7.92435277512391,8.18109794420831,6283623.585804,0.0,1.0
2012-06-13,20.54,21.02,20.47,20.9,1027300,7.93014401953935,8.11546384083335,7.9031182122673,8.06913388550985,2660827.08561272,0.0,1.0
2012-06-14,20.46,20.65,20.2,20.53,1163800,7.89925738265701,7.97261314525256,7.79887581278942,7.92628318992906,3014378.04169773,0.0,1.0
2012-06-15,20.75,20.81,20.2799,20.42,1867300,8.01122144135547,8.03438641901722,7.82972384137566,7.88381406421585,4836525.27690512,0.0,1.0
2012-06-18,20.96,21.02,20.57,20.61,822200,8.0922988631716,8.11546384083335,7.94172650837022,7.95716982681139,2129594.11057216,0.0,1.0
2012-06-19,21.55,21.66,21.01,21.12,994200,8.32008781017882,8.36255693589203,8.11160301122306,8.15407213693627,2575094.21640822,0.0,1.0
2012-06-20,21.64,21.795,21.37,21.56,936000,8.35483527667144,8.41467813563097,8.25059287719357,8.32394863978911,2424349.41315439,0.0,1.0
2012-06-21,20.62,21.63,20.56,21.6,773700,7.96103065642168,8.35097444706115,7.93786567875993,8.33939195823028,2003973.44119396,0.0,1.0
2012-06-22,20.52,20.84,20.4,20.77,949400,7.92242236031876,8.0459689078481,7.87609240499526,8.01894310057606,2459056.97953929,0.0,1.0
2012-06-25,19.65,20.29,19.54,20.18,1694300,7.58653018422338,7.83362327928205,7.54406105851017,7.79115415356884,4388435.05417466,0.0,1.0
2012-06-26,19.835,19.955,19.36,19.69,2953600,7.65795553201378,7.70428548733728,7.47456612552491,7.60197350266454,7650169.25928718,0.0,1.0
2012-06-27,20.27,20.3,19.78,19.87,1262100,7.82590162006147,7.83748410889234,7.63672096915717,7.6714684356498,3268986.53241683,0.0,1.0
2012-06-28,20.5,20.53,20.15,20.16,1551300,7.91470070109818,7.92628318992906,7.77957166473797,7.78343249434826,4018048.33827607,0.0,1.0
2012-06-29,20.87,21.011,20.41,20.93,1069300,8.05755139667898,8.11198909418409,7.87995323460555,8.08071637434073,2769611.99517734,0.0,1.0
2012-07-02,20.905,20.92,20.51,20.73,919600,8.12125508524879,8.12708234314301,7.96780396070092,8.05327040981619,2367151.11127569,0.13,1.0
2012-07-03,21.29,21.32,20.86,20.95,384600,8.27082137120051,8.28247588698896,8.10377331156612,8.13873685893146,990002.520005035,0.0,1.0
2012-07-05,21.48,21.59,20.962,21.17,611100,8.34463330452734,8.38736652908497,8.14339866524684,8.22420330804673,1573038.32546822,0.0,1.0
2012-07-06,20.99,21.26,20.88,21.26,553300,8.15427621331605,8.25916685541207,8.11154298875842,8.25916685541207,1424254.79542066,0.0,1.0
2012-07-09,20.82,20.98,20.49,20.79,562800,8.08823395718153,8.1503913747199,7.96003428350862,8.07657944139308,1448708.8358264,0.0,1.0
2012-07-10,20.7,21.14,20.47,21.02,783200,8.04161589402774,8.21254879225828,7.95226460631632,8.1659307291045,2016042.57323958,0.0,1.0
2012-07-11,20.95,20.96,20.63,20.68,915000,8.13873685893146,8.14262169752761,8.0144220238547,8.03384621683544,2355310.20750028,0.0,1.0
2012-07-12,20.65,20.82,20.36,20.52,826100,8.022191701047,8.08823395718153,7.90953138175869,7.97168879929707,2126471.87149287,0.0,1.0
2012-07-13,21.47,21.5,20.73,20.75,817800,8.34074846593119,8.35240298171964,8.05327040981619,8.06104008700848,2105106.7625068,0.0,1.0
2012-07-16,21.28,21.47,21.05,21.38,482900,8.26693653260437,8.34074846593119,8.17758524489295,8.30578491856585,1243037.48546654,0.0,1.0
2012-07-17,21.66,21.66,20.971,21.37,589300,8.41456039925801,8.41456039925801,8.14689501998337,8.3019000799697,1516922.73801083,0.0,1.0
2012-07-18,22.24,22.44,21.49,21.7,1001700,8.63988103783464,8.71757780975761,8.34851814312348,8.43009975364261,2578485.50257161,0.0,1.0
2012-07-19,22.31,22.535,22.12,22.27,1378300,8.66707490800768,8.75448377642102,8.59326297468085,8.65153555362308,3547895.1464455,0.0,1.0
2012-07-20,21.92,22.34,21.89,22.02,640900,8.51556620275788,8.67872942379612,8.50391168696943,8.55441458871937,1649746.78905675,0.0,1.0
2012-07-23,21.15,21.96,21.09,21.34,2342900,8.21643363085443,8.53110555714247,8.19312459927754,8.29024556418126,6030881.1859589,0.0,1.0
2012-07-24,15.005,18.39,14.38,18.31,22435600,5.82920031352108,7.1442181783174,5.58639790126178,7.11313946954821,57751691.4660034,0.0,1.0
2012-07-25,14.98,15.06,14.72,15.04,4450400,5.8194882170307,5.85056692579989,5.71848241353084,5.84279724860759,11455816.9917587,0.0,1.0
2012-07-26,15.0,15.15,14.82,15.05,5006000,5.827257894223,5.88553047316523,5.75733079949233,5.84668208720375,12885992.2390671,0.0,1.0
2012-07-27,15.74,15.81,15.1,15.12,4294300,6.114735950338,6.14192982051104,5.86610628018449,5.87387595737678,11053998.4962497,0.0,1.0
2012-07-30,15.71,15.98,15.635,15.82,1996500,6.10308143454956,6.20797207664557,6.07394514507844,6.14581465910719,5139209.64948011,0.0,1.0
2012-07-31,16.01,16.02,15.61,15.68,2521800,6.21962659243402,6.22351143103016,6.06423304858807,6.09142691876111,6491389.37844174,0.0,1.0
2012-08-01,15.86,16.23,15.72,16.13,3071700,6.16135401349179,6.30509304154929,6.10696627314571,6.2662446555878,7906892.20150666,0.0,1.0
2012-08-02,15.91,15.98,15.58,15.81,2425900,6.18077820647253,6.20797207664557,6.05257853279962,6.14192982051104,6244532.27581958,0.0,1.0
2012-08-03,16.3,16.44,16.07,16.28,1396400,6.33228691172233,6.38667465206841,6.24293562401091,6.32451723453003,3594486.52869222,0.0,1.0
2012-08-06,16.6,16.65,16.32,16.4,1813300,6.44883206960679,6.46825626258753,6.34005658891463,6.37113529768381,4667632.78607678,0.0,1.0
2012-08-07,17.26,17.33,16.68,16.7,1571300,6.7052314169526,6.73242528712564,6.47991077837598,6.48768045556827,4044698.28310949,0.0,1.0
2012-08-08,17.26,17.27,17.04,17.2,1361100,6.7052314169526,6.70911625554875,6.61976496783733,6.68192238537571,3503620.46276353,0.0,1.0
2012-08-09,17.615,17.67,17.27,17.28,1356100,6.84314318711588,6.8645097993947,6.70911625554875,6.7130010941449,3490749.91518156,0.0,1.0
2012-08-10,17.8,17.81,17.075,17.43,1276300,6.91501270114463,6.91889753974078,6.63336190292385,6.77127367308713,3285335.97577333,0.0,1.0
2012-08-13,17.86,17.96,17.58,17.8,960400,6.93832173272152,6.97717011868301,6.82954625202936,6.91501270114463,2472174.77954455,0.0,1.0
2012-08-14,17.77,18.0,17.66,18.0,1523000,6.90335818535618,6.9927094730676,6.86062496079855,6.9927094730676,3920368.79346767,0.0,1.0
2012-08-15,17.96,18.03,17.58,17.68,1623400,6.97717011868301,7.00436398885605,6.82954625202936,6.86839463799084,4178809.3889136,0.0,1.0
2012-08-16,18.23,18.38,17.84,17.98,1584700,7.08206076077902,7.14033333972125,6.93055205552922,6.9849397958753,4079191.35062917,0.0,1.0
2012-08-17,18.72,18.78,18.08,18.26,1487700,7.2724178519903,7.2957268835672,7.02378818183679,7.09371527656747,3829502.72753898,0.0,1.0
2012-08-20,17.75,18.71,17.68,18.71,2165200,6.89558850816388,7.26853301339416,6.86839463799084,7.26853301339416,5573461.92489574,0.0,1.0
2012-08-21,18.31,18.34,17.7501,17.88,2098900,7.11313946954821,7.12479398533666,6.89562735654985,6.94609140991382,5402798.46395883,0.0,1.0
2012-08-22,18.33,18.41,17.91,18.19,1848700,7.12090914674051,7.1519878555097,6.95774592570226,7.06652140639443,4758756.26295711,0.0,1.0
2012-08-23,18.12,18.44,17.99,18.26,1138700,7.03932753622139,7.16364237129814,6.98882463447145,7.09371527656747,2931138.50631755,0.0,1.0
2012-08-24,18.01,18.19,17.87,18.13,830900,6.99659431166375,7.06652140639443,6.94220657131767,7.04321237481753,2138827.59717156,0.0,1.0
2012-08-27,17.62,18.2,17.53,18.17,1605700,6.84508560641395,7.07040624499057,6.81012205904861,7.05875172920213,4133247.65047344,0.0,1.0
2012-08-28,17.64,17.81,17.55,17.66,890100,6.85285528360625,6.91889753974078,6.81789173624091,6.86062496079855,2291214.88054207,0.0,1.0
2012-08-29,17.85,17.89,17.6,17.66,718300,6.93443689412537,6.94997624850997,6.83731592922166,6.86062496079855,1848982.86562563,0.0,1.0
2012-08-30,17.38,17.84,17.33,17.8,787300,6.75184948010638,6.93055205552922,6.73242528712564,6.91501270114463,2026596.4222568,0.0,1.0
2012-08-31,17.52,17.73,17.26,17.54,842400,6.80623722045247,6.88781883097159,6.7052314169526,6.81400689764476,2168429.85661009,0.0,1.0
2012-09-04,17.4,17.64,17.05,17.51,882600,6.75961915729868,6.85285528360625,6.62364980643348,6.80235238185632,2271909.05916912,0.0,1.0
2012-09-05,17.84,17.95,17.375,17.41,900300,6.93055205552922,6.97328528008686,6.74990706080831,6.76350399589483,2317470.79760929,0.0,1.0
2012-09-06,18.3,18.5,17.9206,17.93,1213000,7.10925463095206,7.18695140287503,6.96186385461418,6.96551560289456,3122394.84338561,0.0,1.0
2012-09-07,18.39,18.54,18.25,18.29,902300,7.1442181783174,7.20249075725963,7.08983043797132,7.10536979235591,2322619.01664208,0.0,1.0
2012-09-10,18.26,18.54,18.24,18.36,666200,7.09371527656747,7.20249075725963,7.08594559937517,7.13256366252895,1714871.75982151,0.0,1.0
2012-09-11,18.43,18.62,18.21,18.24,594700,7.15975753270199,7.23356946602882,7.07429108358672,7.08594559937517,1530822.92939936,0.0,1.0
2012-09-12,18.24,18.77,18.19,18.54,771900,7.08594559937517,7.29184204497105,7.06652140639443,7.20249075725963,1986955.13570433,0.0,1.0
2012-09-13,18.47,18.67,17.97,18.2,1526800,7.17529688708659,7.25299365900956,6.98105495727915,7.07040624499057,3930150.40962997,0.0,1.0
2012-09-14,18.97,19.12,18.52,18.61,1339600,7.36953881689402,7.42781139583625,7.19472108006733,7.22968462743267,3448277.10816106,0.0,1.0
2012-09-17,18.36,18.9991,18.32,18.86,688100,7.13256366252895,7.38084369720881,7.11702430814436,7.32680559233639,1771244.75823054,0.0,1.0
2012-09-18,18.28,18.4692,18.19,18.34,1175800,7.10148495375976,7.1749860999989,7.06652140639443,7.12479398533666,3026637.96937577,0.0,1.0
2012-09-19,18.16,18.33,18.08,18.22,722900,7.05486689060598,7.12090914674051,7.02378818183679,7.07817592218287,1860823.76940104,0.0,1.0
2012-09-20,17.83,18.15,17.66,17.95,1047400,6.92666721693307,7.05098205200983,6.86062496079855,6.97328528008686,2696122.30747081,0.0,1.0
2012-09-21,17.65,18.0,17.6,17.96,1204200,6.8567401222024,6.9927094730676,6.83731592922166,6.97717011868301,3099742.67964135,0.0,1.0
2012-09-24,17.51,17.79,17.45,17.55,952500,6.80235238185632,6.91112786254848,6.77904335027942,6.81789173624091,2451839.31436504,0.0,1.0
2012-09-25,17.2,17.65,17.15,17.64,1323700,6.68192238537571,6.8567401222024,6.66249819239496,6.85285528360625,3407348.7668504,0.0,1.0
2012-09-26,17.13,17.49,17.04,17.24,1735700,6.65472851520267,6.79458270466402,6.61976496783733,6.6974617397603,4467881.88760462,0.0,1.0
2012-09-27,17.27,17.3599,17.1,17.28,680400,6.70911625554875,6.74404095452813,6.64307399941422,6.7130010941449,1751424.1149543,0.0,1.0
2012-09-28,16.99,17.26,16.83,17.19,1118100,6.60034077485659,6.7052314169526,6.53818335731821,6.67803754677956,2878111.85027984,0.0,1.0
2012-10-01,17.34,17.505,16.98,17.08,1316800,6.73631012572179,6.80040996255824,6.59645593626044,6.63530432222192,3389587.41118728,0.0,1.0
2012-10-02,17.7,17.75,17.095,17.43,894100,6.87616431518314,6.89558850816388,6.64113158011615,6.77127367308713,2301511.31860765,0.0,1.0
2012-10-03,17.49,17.7,17.4,17.45,683400,6.84508560641395,6.92727359825769,6.80986218133807,6.82943075082467,1746167.49698501,0.13,1.0
2012-10-04,17.99,18.0,17.4,17.53,800100,7.04077130127999,7.04468501517731,6.80986218133807,6.86074046200324,2044349.74295831,0.0,1.0
2012-10-05,17.89,18.25,17.81,18.07,624000,7.00163416230678,7.14252786261033,6.97032445112822,7.07208101245855,1594393.50031994,0.0,1.0
2012-10-08,17.48,17.94,17.43,17.77,579300,6.84117189251663,7.02120273179339,6.82160332303003,6.95466959553893,1480179.73515279,0.0,1.0
2012-10-09,17.12,17.44,16.98,17.37,1303000,6.70027819221309,6.82551703692735,6.6454861976506,6.7981210396461,3329318.47903347,0.0,1.0
2012-10-10,16.8,17.17,16.57,17.13,1741300,6.57503934749882,6.71984676169969,6.48502392786045,6.70419190611041,4449226.60594089,0.0,1.0
2012-10-11,17.09,17.28,16.81,17.03,1311100,6.68853705052112,6.76289761457022,6.57895306139614,6.6650547671372,3350014.93312416,0.0,1.0
2012-10-12,16.77,17.0,16.68,17.0,1289400,6.56329820580686,6.65331362544524,6.52807478073097,6.65331362544524,3294568.87710342,0.0,1.0
2012-10-15,17.09,17.13,16.69,16.95,694800,6.68853705052112,6.70419190611041,6.53198849462829,6.63374505595863,1775295.83977932,0.0,1.0
2012-10-16,17.35,17.39,16.98,17.08,767800,6.79029361185146,6.80594846744075,6.6454861976506,6.6846233366238,1961819.43837444,0.0,1.0
2012-10-17,17.415,17.49,17.19,17.36,1084800,6.81573275218405,6.84508560641395,6.72767418949433,6.79420732574878,2771791.77747928,0.0,1.0
2012-10-18,17.52,17.58,17.2,17.39,1108800,6.85682674810591,6.88030903148984,6.73158790339165,6.80594846744075,2833114.60441467,0.0,1.0
2012-10-19,16.961,17.5,16.86,17.46,887200,6.63805014124569,6.84899932031127,6.59852163088275,6.83334446472199,2266900.50237797,0.0,1.0
2012-10-22,17.24,17.29,16.91,17.02,2251300,6.74724275898093,6.76681132846754,6.61809020036935,6.66114105323988,5752336.67831777,0.0,1.0
2012-10-23,17.17,17.52,15.25,15.72,5020000,6.71984676169969,6.85682674810591,5.96841369341411,6.15235824658818,12826691.3006508,0.0,1.0
2012-10-24,16.66,17.33,16.6,17.33,1335500,6.52024735293633,6.78246618405682,6.49676506955241,6.78246618405682,3412359.80717514,0.0,1.0
2012-10-25,16.98,17.01,16.56,16.77,969500,6.6454861976506,6.65722733934256,6.48111021396312,6.56329820580686,2477186.69641055,0.0,1.0
2012-10-26,16.77,17.08,16.73,16.9,1098900,6.56329820580686,6.6846233366238,6.54764335021758,6.61417648647203,2807818.93830382,0.0,1.0
2012-10-31,17.2,17.29,16.88,16.91,937600,6.73158790339165,6.76681132846754,6.60634905867739,6.61809020036935,2395678.43894227,0.0,1.0
2012-11-01,17.85,18.05,17.09,17.28,1728300,6.9859793067175,7.06425358466391,6.68853705052112,6.76289761457022,4416010.07468423,0.0,1.0
2012-11-02,17.65,18.1,17.61,17.97,906100,6.90770502877108,7.08382215415052,6.8920501731818,7.03294387348535,2315192.22858959,0.0,1.0
2012-11-05,17.85,18.0,17.5411,17.65,826100,6.9859793067175,7.04468501517731,6.86508468442926,6.90770502877108,2110782.80547164,0.0,1.0
2012-11-06,17.98,18.09,17.84,17.96,823100,7.03685758738267,7.0799084402532,6.98206559282018,7.02903015958803,2103117.45210472,0.0,1.0
2012-11-07,17.43,17.79,17.41,17.73,1405800,6.82160332303003,6.96249702333357,6.81377589523539,6.93901473994965,3591984.58774002,0.0,1.0
2012-11-08,17.17,17.64,17.16,17.55,761200,6.71984676169969,6.90379131487376,6.71593304780237,6.86856788979788,1944955.66096721,0.0,1.0
2012-11-09,17.3,17.55,17.1017,17.16,727400,6.77072504236486,6.86856788979788,6.69311609578099,6.71593304780237,1858592.67969988,0.0,1.0
2012-11-12,17.1,17.47,17.07,17.38,419100,6.69245076441844,6.83725817861931,6.68070962272648,6.80203475354342,1070849.86535912,0.0,1.0
2012-11-13,17.01,17.23,16.91,17.01,782100,6.65722733934256,6.74332904508361,6.61809020036935,6.65722733934256,1998357.62275677,0.0,1.0
2012-11-14,16.46,17.118,16.42,17.11,960500,6.44197307498992,6.69949544943362,6.42631821940064,6.69636447831576,2454190.63630978,0.0,1.0
2012-11-15,16.4,16.69,16.35,16.49,1101400,6.41849079160599,6.53198849462829,6.39892222211939,6.45371421668188,2814206.73277626,0.0,1.0
2012-11-16,16.36,16.6154,16.13,16.49,1929400,6.40283593601671,6.50279218895428,6.31282051637833,6.45371421668188,4929844.26204695,0.0,1.0
2012-11-19,16.78,16.84,16.55,16.63,824200,6.56721191970418,6.59069420308811,6.4771965000658,6.50850621124437,2105928.08167259,0.0,1.0
2012-11-20,16.75,16.9476,16.57,16.81,926300,6.55547077801222,6.63280576462328,6.48502392786045,6.57895306139614,2366805.60792686,0.0,1.0
2012-11-21,16.74,16.93,16.7,16.77,968400,6.5515570641149,6.62591762816399,6.53590220852561,6.56329820580686,2474376.06684268,0.0,1.0
2012-11-23,17.48,17.52,16.87,16.87,667400,6.84117189251663,6.85682674810591,6.60243534478007,6.60243534478007,1705285.61236143,0.0,1.0
2012-11-26,17.47,17.7,17.34,17.41,1066500,6.83725817861931,6.92727359825769,6.78637989795414,6.81377589523539,2725033.12194106,0.0,1.0
2012-11-27,17.24,17.53,17.13,17.43,956000,6.74724275898093,6.86074046200324,6.70419190611041,6.82160332303003,2442692.6062594,0.0,1.0
2012-11-28,17.23,17.28,17.02,17.19,803800,6.74332904508361,6.76289761457022,6.66114105323988,6.72767418949433,2053803.67877752,0.0,1.0
2012-11-29,17.5,17.55,17.15,17.42,815700,6.84899932031127,6.86856788979788,6.71201933390505,6.81768960913271,2084209.58046631,0.0,1.0
2012-11-30,17.75,17.78,17.53,17.57,1027300,6.94684216774429,6.95858330943625,6.86074046200324,6.87639531759252,2624872.50461327,0.0,1.0
2012-12-03,17.7401,17.95,17.62,17.81,943400,6.94296759098594,7.02511644569071,6.89596388707912,6.97032445112822,2410498.12211833,0.0,1.0
2012-12-04,18.07,18.15,17.64,17.75,1032900,7.07208101245855,7.10339072363712,6.90379131487376,6.94684216774429,2639181.16423152,0.0,1.0
2012-12-05,17.81,18.27,17.79,18.07,808400,6.97032445112822,7.15035529040497,6.96249702333357,7.07208101245855,2065557.2206068,0.0,1.0
2012-12-06,17.76,17.89,17.62,17.78,586800,6.95075588164161,7.00163416230678,6.89596388707912,6.95858330943625,1499343.1185701,0.0,1.0
2012-12-07,17.98,17.99,17.75,17.88,711000,7.03685758738267,7.04077130127999,6.94684216774429,6.99772044840946,1816688.7479607,0.0,1.0
2012-12-10,18.27,18.3,17.9301,17.94,787900,7.15035529040497,7.16209643209693,7.01732815503504,7.02120273179339,2013177.30593282,0.0,1.0
2012-12-11,18.39,18.61,18.22,18.4,948400,7.19731985717282,7.28342156291387,7.13078672091836,7.20123357107014,2423273.71106319,0.0,1.0
2012-12-12,18.35,18.642,18.35,18.44,616600,7.18166500158354,7.2959454473853,7.18166500158354,7.21688842665942,1575485.62868153,0.0,1.0
2012-12-13,18.26,18.4945,18.035,18.39,854100,7.14644157650765,7.23821816739982,7.05838301381793,7.19731985717282,2182326.10356292,0.0,1.0
2012-12-14,18.1398,18.44,18.09,18.29,778200,7.09939873546185,7.21688842665942,7.0799084402532,7.15818271819961,1988392.66337978,0.0,1.0
2012-12-17,18.21,18.3499,18.04,18.2,557100,7.12687300702104,7.18162586444456,7.06033987076659,7.12295929312372,1423456.12023757,0.0,1.0
2012-12-18,18.46,18.52,18.25,18.25,613600,7.22471585445406,7.24819813783799,7.14252786261033,7.14252786261033,1567820.27531461,0.0,1.0
2012-12-19,18.6,18.88,18.47,18.52,869500,7.27950784901655,7.38909183814153,7.22862956835138,7.24819813783799,2221674.91751313,0.0,1.0
2012-12-20,18.67,18.67,18.36,18.63,822700,7.3069038462978,7.3069038462978,7.18557871548086,7.29124899070851,2102095.40498913,0.0,1.0
2012-12-21,18.78,18.82,18.16,18.3,2676900,7.34995469916833,7.36560955475761,7.10730443753444,7.16209643209693,6839794.80930521,0.0,1.0
2012-12-24,18.75,18.75,18.36,18.7,549900,7.33821355747636,7.33821355747636,7.18557871548086,7.31864498798976,1405059.27215695,0.0,1.0
2012-12-26,18.62,18.8896,18.46,18.7,903900,7.28733527681119,7.39284900348296,7.22471585445406,7.31864498798976,2309570.96945384,0.0,1.0
2012-12-27,18.75,18.8,18.56,18.6,1138200,7.33821355747636,7.35778212696297,7.26385299342727,7.27950784901655,2908235.06741051,0.0,1.0
2012-12-28,18.66,18.78,18.48,18.67,1033300,7.30299013240048,7.34995469916833,7.23254328224871,7.3069038462978,2640203.21134711,0.0,1.0
2012-12-31,18.85,18.93,18.4827,18.61,1253000,7.37735069644957,7.40866040762814,7.23359998500098,7.28342156291387,3201562.58958476,0.0,1.0
2013-01-02,19.15,19.26,18.55,19.25,1600700,7.49476211336919,7.53781296623972,7.25993927952995,7.5338992523424,4089977.04481111,0.0,1.0
2013-01-03,19.11,19.21,18.85,19.07,1412700,7.52998553844508,7.56938891645892,7.42753675560909,7.51422418723954,3585225.61061581,0.13,1.0
2013-01-04,19.04,19.22,18.89,19.22,1102700,7.50240317383539,7.5733292542603,7.44329810681463,7.5733292542603,2798491.03194313,0.0,1.0
2013-01-07,18.97,19.33,18.88,18.97,1050100,7.4748208092257,7.61667297007553,7.43935776901324,7.4748208092257,2664999.93891673,0.0,1.0
2013-01-08,18.37,19.03,18.27,18.93,1456900,7.23840054114265,7.49846283603401,7.19899716312881,7.45905945802016,3697398.73441366,0.0,1.0
2013-01-09,18.38,18.555,18.11,18.46,1172000,7.24234087894404,7.31129679046826,7.13595175830667,7.27386358135511,2974364.27807867,0.0,1.0
2013-01-10,18.49,18.59,18.42,18.58,673600,7.28568459475926,7.3250879727731,7.25810223014958,7.32114763497172,1709498.10385136,0.0,1.0
2013-01-11,18.44,18.59,18.33,18.53,926100,7.26598290575234,7.3250879727731,7.22263918993712,7.3014459459648,2350306.10744766,0.0,1.0
2013-01-14,18.56,18.69,18.37,18.46,1007300,7.31326695936895,7.36449135078695,7.23840054114265,7.27386358135511,2556379.80999031,0.0,1.0
2013-01-15,18.86,18.93,18.481,18.49,913100,7.43147709341048,7.45905945802016,7.28213829073802,7.28568459475926,2317314.01221299,0.0,1.0
2013-01-16,18.9,18.96,18.75,18.79,431700,7.44723844461601,7.47088047142432,7.38813337759525,7.40389472880079,1095591.3471387,0.0,1.0
2013-01-17,19.17,19.26,18.91,18.95,597300,7.55362756525339,7.58909060546584,7.4511787824174,7.46694013362293,1515859.88335869,0.0,1.0
2013-01-18,19.43,19.45,19.18,19.18,672900,7.65607634808937,7.66395702369214,7.55756790305477,7.55756790305477,1707721.60641564,0.0,1.0
2013-01-22,19.51,19.65,19.155,19.43,1074200,7.68759905050045,7.74276377971982,7.54771705855131,7.65607634808937,2726162.20777483,0.0,1.0
2013-01-23,19.06,19.415,19.04,19.4,1037400,7.51028384943816,7.6501658413873,7.50240317383539,7.64425533468522,2632769.19972595,0.0,1.0
2013-01-24,19.11,19.29,19.01,19.03,845400,7.52998553844508,7.60091161886999,7.49058216043124,7.49846283603401,2145501.3316448,0.0,1.0
2013-01-25,19.1,19.29,19.0,19.21,877400,7.5260452006437,7.60091161886999,7.48664182262985,7.56938891645892,2226712.64299166,0.0,1.0
2013-01-28,18.68,19.31,18.58,19.17,2313300,7.36055101298556,7.60879229447276,7.32114763497172,7.55362756525339,5870816.45433394,0.0,1.0
2013-01-29,19.37,20.11,18.84,19.51,5344300,7.63243432128107,7.92401931858349,7.42359641780771,7.68759905050045,13563050.3509691,0.0,1.0
2013-01-30,19.24,19.58,19.1,19.52,1902400,7.58120992986307,7.71518141511013,7.5260452006437,7.69153938830183,4828012.4595707,0.0,1.0
2013-01-31,19.13,19.31,19.0,19.2,1541200,7.53786621404785,7.60879229447276,7.48664182262985,7.56544857865754,3911339.78274304,0.0,1.0
2013-02-01,19.39,19.46,19.01,19.16,1805400,7.64031499688384,7.66789736149352,7.49058216043124,7.549687227452,4581840.67205053,0.0,1.0
2013-02-04,19.19,19.43,19.07,19.26,1048500,7.56150824085615,7.65607634808937,7.51422418723954,7.58909060546584,2660939.37334939,0.0,1.0
2013-02-05,19.43,19.57,19.2501,19.3,1384300,7.65607634808937,7.71124107730875,7.58518967104247,7.60485195667138,3513150.57179548,0.0,1.0
2013-02-06,19.54,19.69,19.36,19.42,1111700,7.6994200639046,7.75852513092536,7.62849398347968,7.65213601028799,2821331.71325943,0.0,1.0
2013-02-07,20.02,20.02,19.47,19.58,2335300,7.88855627837104,7.88855627837104,7.67183769929491,7.71518141511013,5926649.2308849,0.0,1.0
2013-02-08,19.86,20.15,19.79,19.95,1209900,7.82551087354889,7.93978066978903,7.7979285089392,7.86097391376135,3070548.9249551,0.0,1.0
2013-02-11,19.63,19.99,19.31,19.86,1030400,7.73488310411705,7.87673526496688,7.60879229447276,7.82551087354889,2615004.22536882,0.0,1.0
2013-02-12,19.84,19.84,19.49,19.59,880800,7.81763019794612,7.81763019794612,7.67971837489768,7.71912175291152,2235341.34482226,0.0,1.0
2013-02-13,19.66,19.99,19.54,19.95,1051100,7.74670411752121,7.87673526496688,7.6994200639046,7.86097391376135,2667537.79239632,0.0,1.0
2013-02-14,19.69,19.82,19.58,19.63,570300,7.75852513092536,7.80974952234335,7.71518141511013,7.73488310411705,1447337.83940978,0.0,1.0
2013-02-15,19.44,19.7999,19.42,19.72,644500,7.66001668589076,7.80182944336257,7.65213601028799,7.77034614432951,1635646.56759531,0.0,1.0
2013-02-19,19.575,19.6,19.39,19.47,890500,7.71321124620944,7.7230620907129,7.64031499688384,7.67183769929491,2259958.52357428,0.0,1.0
2013-02-20,19.23,19.69,19.19,19.61,754400,7.57726959206169,7.75852513092536,7.56150824085615,7.72700242851429,1914556.66500217,0.0,1.0
2013-02-21,19.07,19.23,18.8,19.2,950700,7.51422418723954,7.57726959206169,7.40783506660217,7.56544857865754,2412737.30304555,0.0,1.0
2013-02-22,19.25,19.41,19.13,19.19,832800,7.58515026766446,7.6481956724866,7.53786621404785,7.56150824085615,2113524.37780197,0.0,1.0
2013-02-25,18.9,19.57,18.9,19.35,878500,7.44723844461601,7.71124107730875,7.44723844461601,7.6245536456783,2229504.28181921,0.0,1.0
2013-02-26,18.91,19.15,18.725,18.98,581600,7.4511787824174,7.54574688965062,7.37828253309179,7.47876114702709,1476015.58372914,0.0,1.0
2013-02-27,18.8,19.075,18.74,18.9,1257700,7.40783506660217,7.51619435614023,7.38419303979387,7.44723844461601,3191858.32127947,0.0,1.0
2013-02-28,18.75,19.1,18.75,18.83,1032500,7.38813337759525,7.5260452006437,7.38813337759525,7.41965608000632,2620333.71767596,0.0,1.0
2013-03-01,18.67,18.77,18.36,18.76,1510400,7.35661067518418,7.39601405319802,7.23446020334127,7.39207371539664,3833173.89557169,0.0,1.0
2013-03-04,18.55,18.69,18.48,18.64,1028000,7.30932662156757,7.36449135078695,7.28174425695788,7.34478966178003,2608913.37701781,0.0,1.0
2013-03-05,18.7,18.83,18.59,18.71,812000,7.36843168858833,7.41965608000632,7.3250879727731,7.37237202638971,2060737.02542652,0.0,1.0
2013-03-06,18.8,18.87,18.7,18.78,1307300,7.40783506660217,7.43541743121186,7.36843168858833,7.3999543909994,3317735.8538671,0.0,1.0
2013-03-07,19.07,19.24,18.84,18.84,797100,7.51422418723954,7.58120992986307,7.42359641780771,7.42359641780771,2022923.00858064,0.0,1.0
2013-03-08,19.58,19.64,19.14,19.19,548000,7.71518141511013,7.73882344191844,7.54180655184923,7.56150824085615,1390743.70681494,0.0,1.0
2013-03-11,19.97,20.13,19.6,19.63,971300,7.86885458936411,7.93189999418626,7.7230620907129,7.73488310411705,2465017.08472509,0.0,1.0
2013-03-12,19.84,20.07,19.8,19.96,734100,7.81763019794612,7.90825796737796,7.80186884674059,7.86491425156273,1863038.23936651,0.0,1.0
2013-03-13,19.94,19.98,19.69,19.85,603300,7.85703357595996,7.8727949271655,7.75852513092536,7.82157053574751,1531087.00423623,0.0,1.0
2013-03-14,20.05,20.19,19.92,19.96,519400,7.90037729177519,7.95554202099457,7.8491529003572,7.86491425156273,1318161.09729869,0.0,1.0
2013-03-15,20.06,20.12,19.87,20.03,1255100,7.90431762957657,7.92795965638488,7.82945121135027,7.89249661617242,3185259.90223254,0.0,1.0
2013-03-18,20.08,20.23,19.76,19.88,764900,7.91219830517934,7.9713033722001,7.78610749553505,7.83339154915166,1941204.12653786,0.0,1.0
2013-03-19,20.06,20.31,19.95,20.13,1670200,7.90431762957657,8.00282607461117,7.86097391376135,7.93189999418626,4238722.88161006,0.0,1.0
2013-03-20,20.16,20.295,19.99,20.13,698400,7.94372100759041,7.9969155679091,7.87673526496688,7.93189999418626,1772436.87014517,0.0,1.0
2013-03-21,20.0,20.25,19.92,20.06,599600,7.88067560276827,7.97918404780287,7.8491529003572,7.90431762957657,1521696.94636175,0.0,1.0
2013-03-22,20.0,20.07,19.89,20.07,999100,7.88067560276827,7.90825796737796,7.83733188695304,7.90825796737796,2535569.41145768,0.0,1.0
2013-03-25,20.02,20.25,19.84,20.11,713400,7.88855627837104,7.97918404780287,7.81763019794612,7.92401931858349,1810504.67233901,0.0,1.0
2013-03-26,20.3,20.3,19.99,20.12,620100,7.99888573680979,7.99888573680979,7.87673526496688,7.92795965638488,1573722.94269333,0.0,1.0
2013-03-27,20.23,20.3,20.01,20.13,880000,7.9713033722001,7.99888573680979,7.88461594056965,7.93189999418626,2233311.06203859,0.0,1.0
2013-03-28,20.01,20.25,19.96,20.25,666100,7.88461594056965,7.97918404780287,7.86491425156273,7.97918404780287,1690464.20275444,0.0,1.0
2013-04-01,19.81,20.05,19.65,20.0,1325700,7.80580918454197,7.90037729177519,7.74276377971982,7.88067560276827,3364432.35789154,0.0,1.0
2013-04-02,19.67,20.0,19.66,19.91,717300,7.75064445532259,7.88067560276827,7.74670411752121,7.84521256255581,1820402.30090941,0.0,1.0
2013-04-03,19.46,19.65,19.38,19.6,899700,7.7230620907129,7.79846711626457,7.69131260627009,7.77862368848781,2266997.44147517,0.14,1.0
2013-04-04,19.45,19.56,19.36,19.46,638500,7.71909340515755,7.76274894626641,7.68337523515939,7.7230620907129,1608845.02209836,0.0,1.0
2013-04-05,19.25,19.32,19.01,19.21,422000,7.63971969405053,7.66750049293799,7.54447124072211,7.62384495182913,1063324.35289821,0.0,1.0
2013-04-08,19.37,19.37,19.09,19.22,388000,7.68734392071474,7.68734392071474,7.57622072516492,7.62781363738448,977653.670437218,0.0,1.0
2013-04-09,19.46,19.64,19.36,19.44,735300,7.7230620907129,7.79449843070922,7.68337523515939,7.7151247196022,1852754.49451672,0.0,1.0
2013-04-10,20.19,20.24,19.62,19.62,716600,8.01277613625352,8.03261956403027,7.78656105959852,7.78656105959852,1805635.61916317,0.0,1.0
2013-04-11,20.55,20.57,20.2,20.24,639100,8.15564881624615,8.16358618735685,8.01674482180887,8.03261956403027,1610356.8576712,0.0,1.0
2013-04-12,20.61,20.72,20.42,20.42,658700,8.17946092957826,8.22311647068712,8.10405590402659,8.10405590402659,1659743.48638401,0.0,1.0
2013-04-15,20.35,20.7196,20.29,20.55,1260500,8.07627510513913,8.2229577232649,8.05246299180703,8.15564881624615,3176114.56594359,0.0,1.0
2013-04-16,20.65,20.67,20.43,20.51,598000,8.19533567179966,8.20327304291036,8.10802458958194,8.13977407402475,1506796.12093159,0.0,1.0
2013-04-17,20.38,20.5999,20.21,20.49,929700,8.08818116180519,8.17545255716735,8.02071350736422,8.13183670291405,2342589.22011722,0.0,1.0
2013-04-18,20.4,20.555,20.3101,20.45,697800,8.09611853291589,8.15763315902383,8.06044004977328,8.11596196069264,1758264.77121415,0.0,1.0
2013-04-19,20.64,20.68,20.415,20.5,687900,8.19136698624431,8.20724172846571,8.10207156124891,8.1358053884694,1733319.48426227,0.0,1.0
2013-04-22,20.81,20.85,20.45,20.71,696700,8.25883464068528,8.27470938290668,8.11596196069264,8.21914778513177,1755493.07266394,0.0,1.0
2013-04-23,21.57,21.57,20.63,20.95,1256800,8.56045474289195,8.56045474289195,8.18739830068896,8.31439623846019,3166791.57991107,0.0,1.0
2013-04-24,21.67,21.82,21.52,21.76,1063300,8.60014159844546,8.65967188177572,8.54061131511519,8.63585976844361,2679224.60766983,0.0,1.0
2013-04-25,22.13,22.27,21.58,21.63,1143200,8.7827011339916,8.83826273176651,8.5644234284473,8.58426685622405,2880550.71145316,0.0,1.0
2013-04-26,22.13,22.35,21.81,22.15,983300,8.7827011339916,8.87001221620932,8.65570319622037,8.7906385051023,2477646.53129102,0.0,1.0
2013-04-29,22.28,22.42,22.0599,22.15,890100,8.84223141732186,8.89779301509678,8.75488064824859,8.7906385051023,2242808.07230971,0.0,1.0
2013-04-30,22.5,22.51,22.04,22.24,1168900,8.92954249953958,8.93351118509493,8.74698296399344,8.82635667510046,2945307.66848986,0.0,1.0
2013-05-01,22.66,22.86,22.33,22.42,1230300,8.9930414684252,9.07241517953222,8.86207484509862,8.89779301509678,3100018.84211059,0.0,1.0
2013-05-02,23.28,23.36,22.7,22.76,1356100,9.23909997285696,9.27084945729976,9.0089162106466,9.03272832397871,3417000.36721626,0.0,1.0
2013-05-03,23.99,24.0,23.44,23.89,1486200,9.52087664728687,9.52484533284222,9.30259894174257,9.48118979173336,3744816.7139273,0.0,1.0
2013-05-06,24.14,24.44,23.9101,24.0,1215000,9.58040693061714,9.69946749727766,9.48916684969962,9.52484533284222,3061467.03500314,0.0,1.0
2013-05-07,24.34,24.49,24.14,24.23,1459100,9.65978064172415,9.71931092505442,9.58040693061714,9.61612510061529,3676532.14055398,0.0,1.0
2013-05-08,24.54,24.69,24.2201,24.32,1430700,9.73915435283117,9.79868463616144,9.6121961019155,9.65184327061345,3604971.9234395,0.0,1.0
2013-05-09,24.41,24.65,24.34,24.55,685200,9.68756144061161,9.78280989394003,9.65978064172415,9.74312303838652,1726516.22418449,0.0,1.0
2013-05-10,24.58,24.755,24.43,24.44,633400,9.75502909505257,9.82448109227122,9.69549881172231,9.69946749727766,1595994.41972921,0.0,1.0
2013-05-13,24.64,24.64,24.37,24.5,852500,9.77884120838468,9.77884120838468,9.67168669839021,9.72327961060977,2148066.37641167,0.0,1.0
2013-05-14,24.9,24.9,24.62,24.73,523100,9.8820270328238,9.8820270328238,9.77090383727398,9.81455937838284,1318068.64692193,0.0,1.0
2013-05-15,24.98,25.08,24.7,24.79,1345800,9.91377651726661,9.95346337282012,9.80265332171679,9.83837149171494,3391047.18988249,0.0,1.0
2013-05-16,24.73,25.08,24.6,24.91,1055900,9.81455937838284,9.95346337282012,9.76296646616328,9.88599571837916,2660578.63560479,0.0,1.0
2013-05-17,25.21,25.345,24.8,24.9,1131100,10.0050562850397,10.0586335400369,9.8423401772703,9.8820270328238,2850062.02740086,0.0,1.0
2013-05-20,25.23,25.4,25.15,25.21,1214000,10.0129936561504,10.0804613105914,9.98124417170758,10.0050562850397,3058947.3090484,0.0,1.0
2013-05-21,25.22,25.4,25.13,25.16,615400,10.009024970595,10.0804613105914,9.97330680059688,9.98521285726293,1550639.35254398,0.0,1.0
2013-05-22,24.68,25.32,24.47,24.95,1340200,9.79471595060608,10.0487118261485,9.71137355394371,9.90187046060056,3376936.72453598,0.0,1.0
2013-05-23,24.0,24.37,23.76,24.37,1999400,9.52484533284222,9.67168669839021,9.4295968795138,9.67168669839021,5037940.07389735,0.0,1.0
2013-05-24,23.75,23.96,23.62,23.94,940500,9.42562819395845,9.50897059062082,9.37403528173889,9.50103321951012,2369802.26042836,0.0,1.0
2013-05-28,23.46,24.245,23.44,24.11,1619900,9.31053631285327,9.62207812894832,9.30259894174257,9.56850087395108,4081704.07407538,0.0,1.0
2013-05-29,23.06,23.42,23.01,23.39,1577900,9.15178889063924,9.29466157063187,9.13194546286248,9.28275551396582,3975875.58397651,0.0,1.0
2013-05-30,23.23,23.345,23.02,23.16,1679200,9.2192565450802,9.26489642896674,9.13591414841783,9.19147574619274,4231123.82319118,0.0,1.0
2013-05-31,22.87,23.31,22.85,23.13,943600,9.07638386508757,9.25100602952301,9.06844649397687,9.17956968952669,2377613.41088804,0.0,1.0
2013-06-03,23.0,23.11,22.71,22.92,1180300,9.12797677730713,9.17163231841599,9.01288489620195,9.09622729286432,2974032.54437383,0.0,1.0
2013-06-04,22.98,23.22,22.895,22.98,1189000,9.12003940619643,9.21528785952485,9.08630557897594,9.12003940619643,2995954.16018003,0.0,1.0
2013-06-05,22.56,23.0,22.47,22.93,748200,8.95335461287169,9.12797677730713,8.91763644287353,9.10019597841967,1885258.9593328,0.0,1.0
2013-06-06,22.91,22.91,22.51,22.6,692900,9.09225860730897,9.09225860730897,8.93351118509493,8.96922935509309,1745918.11403595,0.0,1.0
2013-06-07,23.26,23.37,22.98,22.99,755600,9.23116260174625,9.27481814285511,9.12003940619643,9.12400809175178,1903904.93139784,0.0,1.0
2013-06-10,23.12,23.43,23.04,23.34,508200,9.17560100397134,9.29863025618722,9.14385151952853,9.26291208618906,1280524.73019638,0.0,1.0
2013-06-11,22.76,23.03,22.63,22.87,409000,9.03272832397871,9.13988283397318,8.98113541175914,9.07638386508757,1030567.91548665,0.0,1.0
2013-06-12,22.62,23.03,22.5,23.02,448600,8.97716672620379,9.13988283397318,8.92954249953958,9.13591414841783,1130349.06329416,0.0,1.0
2013-06-13,23.27,23.29,22.37,22.6,627200,9.2351312873016,9.24306865841231,8.87794958732002,8.96922935509309,1580372.11880985,0.0,1.0
2013-06-14,22.97,23.25,22.91,23.21,394100,9.11607072064108,9.2271939161909,9.09225860730897,9.2113191739695,993023.998761101,0.0,1.0
2013-06-17,23.12,23.28,22.94,23.14,420400,9.17560100397134,9.23909997285696,9.10416466397503,9.18353837508204,1059292.79137063,0.0,1.0
2013-06-18,23.49,23.56,23.12,23.17,484000,9.32244236951932,9.35022316840678,9.17560100397134,9.1954444317481,1219547.36209179,0.0,1.0
2013-06-19,23.11,23.5,23.09,23.45,330800,9.17163231841599,9.32641105507468,9.16369494730529,9.30656762729792,833525.34582637,0.0,1.0
2013-06-20,22.4,22.78,22.29,22.75,625400,8.88985564398607,9.04066569508941,8.84620010287721,9.02875963842336,1575836.61209133,0.0,1.0
2013-06-21,22.37,22.8799,22.21,22.48,1368800,8.87794958732002,9.08031286378736,8.81445061843441,8.92160512842888,3449000.8868414,0.0,1.0
2013-06-24,21.91,22.13,21.65,22.03,466000,8.69539005177388,8.7827011339916,8.59220422733475,8.74301427843809,1174192.29490656,0.0,1.0
2013-06-25,22.22,22.43,22.0,22.15,762400,8.81841930398976,8.90176170065213,8.73110822177204,8.7906385051023,1921039.06789004,0.0,1.0
2013-06-26,22.74,22.84,22.21,22.42,932200,9.024790952868,9.06447780842151,8.81445061843441,8.89779301509678,2348888.53500406,0.0,1.0
2013-06-27,23.05,23.25,22.85,22.85,765100,9.14782020508388,9.2271939161909,9.06844649397687,9.06844649397687,1927842.32796782,0.0,1.0
2013-06-28,23.05,23.26,22.87,23.0,1662600,9.14782020508388,9.23116260174625,9.07638386508757,9.12797677730713,4189296.37234257,0.0,1.0
2013-07-01,23.32,23.41,22.8,22.86,640200,9.25497471507836,9.29069288507652,9.04860306620011,9.07241517953222,1613128.55622141,0.0,1.0
2013-07-02,23.33,23.53,22.99,23.23,664000,9.31450499840862,9.39435501982661,9.17875996199804,9.27457998769963,1663117.90080596,0.14,1.0
2013-07-03,23.33,23.54,23.17,23.19,445600,9.31450499840862,9.39834752089751,9.25062498127423,9.25860998341603,1116092.37439629,0.0,1.0
2013-07-05,23.78,23.99,23.475,23.52,652800,9.4941675465991,9.57801006908799,9.37239626393667,9.39036251875571,1635065.30970803,0.0,1.0
2013-07-08,23.92,24.11,23.78,23.88,510400,9.5500625615917,9.62592008193879,9.4941675465991,9.5340925573081,1278396.6514629,0.0,1.0
2013-07-09,23.51,23.95,23.47,23.6,1122100,9.38637001768481,9.56204006480439,9.37040001340122,9.42230252732291,2810518.97062405,0.0,1.0
2013-07-10,23.79,23.895,23.5,23.53,928500,9.49816004767,9.54008130891445,9.38237751661392,9.39435501982661,2325609.89593123,0.0,1.0
2013-07-11,23.99,24.17,23.89,24.07,541300,9.57801006908799,9.64987508836419,9.538085058379,9.60995007765519,1355791.74654558,0.0,1.0
2013-07-12,24.29,24.5,23.97,24.0,620700,9.69778510121498,9.78162762370387,9.57002506694619,9.58200257015889,1554664.57986485,0.0,1.0
2013-07-15,24.43,24.68,24.36,24.36,519200,9.75368011620757,9.85349264298006,9.72573260871128,9.72573260871128,1300437.97303984,0.0,1.0
2013-07-16,24.38,24.5,24.24,24.41,980100,9.73371761085307,9.78162762370387,9.67782259586048,9.74569511406577,2454852.19063242,0.0,1.0
2013-07-17,24.49,24.62,24.371,24.49,464100,9.77763512263297,9.82953763655466,9.73012435988927,9.77763512263297,1162429.24362055,0.0,1.0
2013-07-18,23.71,24.67,23.49,24.59,1634700,9.46622003910281,9.84950014190916,9.37838501554302,9.81756013334197,4094425.95248119,0.0,1.0
2013-07-19,23.4,23.9699,23.34,23.74,1154600,9.34245250590492,9.56998514193548,9.31849749947952,9.4781975423155,2891921.57872073,0.0,1.0
2013-07-22,23.46,23.5,23.16,23.5,1186400,9.36640751233032,9.38237751661392,9.24663248020333,9.38237751661392,2971570.89987379,0.0,1.0
2013-07-23,23.35,23.6,23.29,23.59,822000,9.32249000055042,9.42230252732291,9.29853499412502,9.41831002625201,2058859.8109375,0.0,1.0
2013-07-24,22.03,24.97,22.0,24.5,3321600,8.79547985919168,9.96927517403615,8.78350235597899,9.78162762370387,8319597.01704381,0.0,1.0
2013-07-25,22.2,22.34,21.29,21.41,4437900,8.86335237739697,8.91924739238957,8.50003477994512,8.54794479279591,11115588.7529921,0.0,1.0
2013-07-26,21.96,22.3,21.77,22.02,1560500,8.76753235169539,8.90327738810597,8.69167483134829,8.79148735812078,3908577.53645739,0.0,1.0
2013-07-29,22.18,22.32,21.9,21.9,1032700,8.85536737525518,8.91126239024777,8.74357734526999,8.74357734526999,2586599.18096735,0.0,1.0
2013-07-30,22.87,22.93,22.3,22.34,1452500,9.13084994914724,9.15480495557264,8.90327738810597,8.91924739238957,3638070.40801305,0.0,1.0
2013-07-31,22.56,23.17,22.52,22.99,1185700,9.00708241594936,9.25062498127423,8.99111241166576,9.17875996199804,2969817.61293017,0.0,1.0
2013-08-01,23.15,23.25,22.36,22.85,1692800,9.24263997913243,9.28256498984143,8.92723239453137,9.12286494700545,4239948.76880171,0.0,1.0
2013-08-02,23.25,23.27,22.92,23.0,859100,9.28256498984143,9.29054999198322,9.15081245450174,9.18275246306894,2151784.0189494,0.0,1.0
2013-08-05,23.08,23.27,23.0,23.15,536200,9.21469247163613,9.29054999198322,9.18275246306894,9.24263997913243,1343017.79881349,0.0,1.0
2013-08-06,22.77,23.08,22.69,23.01,818200,9.09092493843825,9.21469247163613,9.05898492987105,9.18674496413984,2049341.96752928,0.0,1.0
2013-08-07,22.74,22.81,22.585,22.75,603000,9.07894743522555,9.10689494272185,9.01706366862661,9.08293993629645,1510331.46714758,0.0,1.0
2013-08-08,23.06,23.16,22.81,22.98,563100,9.20670746949433,9.24663248020333,9.10689494272185,9.17476746092714,1410394.1113612,0.0,1.0
2013-08-09,23.06,23.31,23.03,23.08,496200,9.20670746949433,9.30651999626682,9.19472996628164,9.21469247163613,1242829.97346373,0.0,1.0
2013-08-12,23.24,23.43,22.9,22.93,416900,9.27857248877053,9.35443000911762,9.14282745235994,9.15480495557264,1044207.60970784,0.0,1.0
2013-08-13,23.29,23.56,23.21,23.37,636600,9.29853499412502,9.40633252303931,9.26659498555783,9.33047500269222,1594489.24044138,0.0,1.0
2013-08-14,23.26,23.47,23.04,23.3,396600,9.28655749091233,9.37040001340122,9.19872246735254,9.30252749519592,993362.288342838,0.0,1.0
2013-08-15,22.56,23.02,22.51,23.02,604400,9.00708241594936,9.19073746521074,8.98711991059486,9.19073746521074,1513838.04103482,0.0,1.0
2013-08-16,22.36,22.88,22.34,22.57,1039000,8.92723239453137,9.13484245021814,8.91924739238957,9.01107491702026,2602378.76345993,0.0,1.0
2013-08-19,22.44,22.76,22.34,22.37,703700,8.95917240309856,9.08693243736735,8.91924739238957,8.93122489560227,1762554.3174656,0.0,1.0
2013-08-20,22.61,22.75,22.3601,22.49,653500,9.02704492130386,9.08293993629645,8.92727231954208,8.97913490845306,1636818.59665165,0.0,1.0
2013-08-21,22.66,22.84,22.4,22.57,895200,9.04700742665835,9.11887244593455,8.94320239881497,9.01107491702026,2242203.53132756,0.0,1.0
2013-08-22,23.04,23.16,22.645,22.75,534500,9.19872246735254,9.24663248020333,9.041018675052,9.08293993629645,1338759.81623612,0.0,1.0
2013-08-23,23.36,23.46,22.93,23.12,897400,9.32648250162132,9.36640751233032,9.15480495557264,9.23066247591973,2247713.86172179,0.0,1.0
2013-08-26,23.16,23.68,23.14,23.41,510300,9.24663248020333,9.45424253589011,9.23864747806153,9.34644500697582,1278146.18189952,0.0,1.0
2013-08-27,22.6,22.9326,22.56,22.91,512400,9.02305242023296,9.15584300585108,9.00708241594936,9.14681995343084,1283406.04273038,0.0,1.0
2013-08-28,22.56,22.6999,22.33,22.6,666400,9.00708241594936,9.06293750593124,8.91525489131867,9.02305242023296,1669129.17032695,0.0,1.0
2013-08-29,22.77,22.9499,22.46,22.46,372200,9.09092493843825,9.16275003270373,8.96715740524036,8.96715740524036,932247.714879487,0.0,1.0
2013-08-30,22.53,22.82,22.44,22.82,791100,8.99510491273666,9.11088744379275,8.95917240309856,9.11088744379275,1981464.71585482,0.0,1.0
2013-09-03,22.87,22.99,22.56,22.87,1489200,9.13084994914724,9.17875996199804,9.00708241594936,9.13084994914724,3729992.73777145,0.0,1.0
2013-09-04,23.45,23.54,22.765,22.85,791000,9.36241501125942,9.39834752089751,9.0889286879028,9.12286494700545,1981214.24629144,0.0,1.0
2013-09-05,24.13,24.15,23.44,23.5,1249900,9.63390508408059,9.64189008622238,9.35842251018852,9.38237751661392,3130619.07261652,0.0,1.0
2013-09-06,24.93,25.1125,23.86,24.16,2930200,9.95330516975255,10.0261683142965,9.5261075551663,9.64588258729328,7339259.14599643,0.0,1.0
2013-09-09,24.4,25.12,24.3,25.08,1425100,9.74170261299487,10.0291626900996,9.70177760228588,10.013192685816,3569441.74764846,0.0,1.0
2013-09-10,24.79,24.925,24.46,24.62,900400,9.89741015475995,9.9513089192171,9.76565761942027,9.82953763655466,2255227.94862303,0.0,1.0
2013-09-11,24.77,24.86,24.61,24.76,623900,9.88942515261816,9.92535766225625,9.82554513548376,9.88543265154726,1562679.60589283,0.0,1.0
2013-09-12,24.54,24.82,24.48,24.82,487800,9.79759762798747,9.90938765797265,9.77364262156207,9.90938765797265,1221790.53014028,0.0,1.0
2013-09-13,24.75,24.785,24.34,24.65,694400,9.88144015047636,9.89541390422451,9.71774760656948,9.84151513976736,1739260.64807178,0.0,1.0
2013-09-16,25.14,25.25,24.89,25.04,701800,10.0371476922414,10.0810652040213,9.93733516546895,9.99722268153244,1757795.39576149,0.0,1.0
2013-09-17,25.47,25.57,25.01,25.11,1055400,10.1689002275811,10.2088252382901,9.98524517831975,10.0251701890287,2643455.77185334,0.0,1.0
2013-09-18,25.53,25.57,24.93,25.5,731600,10.1928552340065,10.2088252382901,9.95330516975255,10.1808777307938,1832435.32564706,0.0,1.0
2013-09-19,25.98,26.03,25.5295,25.64,979300,10.372517782197,10.3924802875515,10.192655608953,10.2367727457864,2452848.43412542,0.0,1.0
2013-09-20,25.88,26.255,25.86,26.09,1764500,10.332592771488,10.4823115616467,10.3246077693462,10.4164352939769,4419535.44574115,0.0,1.0
2013-09-23,25.65,25.95,25.3975,25.82,705100,10.2407652468573,10.3605402789843,10.1399545948171,10.3086377650626,1766060.89135284,0.0,1.0
2013-09-24,25.66,26.1,25.63,25.74,557800,10.2447577479282,10.4204277950478,10.2327802447155,10.2766977564954,1397119.22450236,0.0,1.0
2013-09-25,25.5,25.82,25.49,25.71,657200,10.1808777307938,10.3086377650626,10.1768852297229,10.2647202532827,1646085.97049651,0.0,1.0
2013-09-26,25.52,25.79,25.45,25.58,635800,10.1888627329356,10.2966602618499,10.1609152254393,10.212817739361,1592485.48393439,0.0,1.0
2013-09-27,25.46,25.64,25.16,25.47,763600,10.1649077265102,10.2367727457864,10.0451326943832,10.1689002275811,1912585.58592686,0.0,1.0
2013-09-30,25.59,25.62,24.9,25.13,976100,10.2168102404319,10.2287877436446,9.94132766653985,10.0331551911705,2444833.40809745,0.0,1.0
2013-10-01,25.94,26.11,25.65,25.72,1556100,10.3565477779134,10.4244202961187,10.2407652468573,10.2687127543536,3897556.87566892,0.0,1.0
2013-10-02,25.56,25.72,25.13,25.72,667300,10.2607277522118,10.3249576598939,10.0881098753162,10.3249576598939,1662278.58412123,0.14,1.0
2013-10-03,25.32,25.63,24.74,25.62,1113700,10.1643828906887,10.2888283368227,9.93154947534117,10.2848139675926,2774283.91898068,0.0,1.0
2013-10-04,25.7,25.87,25.31,25.4,569000,10.3169289214336,10.3851731983458,10.1603685214586,10.1964978445297,1417408.23372543,0.0,1.0
2013-10-07,25.48,25.79,25.32,25.45,784700,10.2286127983708,10.3530582445048,10.1643828906887,10.2165696906804,1954728.01582485,0.0,1.0
2013-10-08,25.36,25.85,25.32,25.49,1337900,10.1804403676092,10.3771444598856,10.1643828906887,10.2326271676009,3332777.63778778,0.0,1.0
2013-10-09,25.08,25.5,24.63,25.01,885900,10.0680380291656,10.236641536831,9.88739141380974,10.0399374445547,2206822.41521503,0.0,1.0
2013-10-10,25.83,25.83,25.39,25.5,780200,10.3691157214253,10.3691157214253,10.1924834752996,10.236641536831,1943518.28462668,0.0,1.0
2013-10-11,26.13,26.15,25.67,25.71,669900,10.4895467983292,10.4975755367895,10.3048858137432,10.3209432906638,1668755.3177024,0.0,1.0
2013-10-14,26.11,26.28,25.81,25.93,522000,10.481518059869,10.5497623367812,10.3610869829651,10.4092594137266,1300328.81898887,0.0,1.0
2013-10-15,25.73,26.09,25.62,25.68,772300,10.328972029124,10.4734893214087,10.2848139675926,10.3089001829734,1923838.97874543,0.0,1.0
2013-10-16,25.9,26.45,25.77,25.97,1263900,10.3972163060362,10.6180066136934,10.3450295060445,10.4253168906471,3148439.83586216,0.0,1.0
2013-10-17,26.39,26.4,25.58,25.83,414200,10.5939203983126,10.5979347675427,10.2687564906721,10.3691157214253,1031793.48050803,0.0,1.0
2013-10-18,26.66,26.69,26.261,26.44,534800,10.7023083675261,10.7143514752165,10.5421350352439,10.6139922444632,1332214.27661926,0.0,1.0
2013-10-21,27.59,27.93,26.58,26.78,2110000,11.0756447059282,11.2121332597526,10.6701934136851,10.7504807982877,5256118.40625771,0.0,1.0
2013-10-22,29.71,30.28,28.03,30.12,4127400,11.9266909827157,12.1555100288331,11.2522769520539,12.091280121151,10281565.4549707,0.0,1.0
2013-10-23,30.47,31.49,29.8,29.9,3904700,12.2317830442056,12.6412487056788,11.9628203057869,12.0029639980882,9726808.31322961,0.0,1.0
2013-10-24,30.36,30.41,29.87,30.22,2175800,12.1876249826741,12.2076968288248,11.9909208903978,12.1314238134523,5420029.5868889,0.0,1.0
2013-10-25,30.04,30.51,29.9016,30.49,1409000,12.05916516731,12.2478405211261,12.003606297165,12.2398117826658,3509891.39071901,0.0,1.0
2013-10-28,30.1,30.32,29.8501,30.05,1211100,12.0832513826908,12.1715675057536,11.9829322956298,12.0631795365401,3016912.32313683,0.0,1.0
2013-10-29,30.11,30.34,29.64,30.19,1164800,12.0872657519209,12.1795962442139,11.8985903981048,12.1193807057619,2901576.64436445,0.0,1.0
2013-10-30,29.92,30.45,29.68,30.29,1050300,12.0109927365484,12.2237543057453,11.9146478750253,12.1595243980632,2616351.26165521,0.0,1.0
2013-10-31,29.455,30.05,29.43,29.99,1361300,11.8243245673474,12.0631795365401,11.8142886442721,12.0390933211593,3391068.24001831,0.0,1.0
2013-11-01,28.9,29.79,28.46,29.6,2203000,11.6015270750752,11.9588059365567,11.4248948289495,11.8825329211843,5487786.18435343,0.0,1.0
2013-11-04,29.0,29.09,28.76,29.09,1195300,11.6416707673765,11.6778000904476,11.5453259058534,11.6778000904476,2977553.71137433,0.0,1.0
2013-11-05,28.86,29.02,28.5,28.99,1013500,11.5854695981547,11.6496995058367,11.44095230587,11.6376563981463,2524680.57096786,0.0,1.0
2013-11-06,29.0,29.23,28.78,29.11,727900,11.6416707673765,11.7340012596695,11.5533546443136,11.6858288289079,1813236.29759004,0.0,1.0
2013-11-07,28.46,29.13,28.35,29.13,854500,11.4248948289495,11.6938575673682,11.380736767418,11.6938575673682,2128603.4019655,0.0,1.0
2013-11-08,28.8,28.84,28.32,28.47,892000,11.5613833827739,11.5774408596944,11.3686936597276,11.4289091981796,2222017.82861701,0.0,1.0
2013-11-11,28.91,29.06,28.745,28.92,917400,11.6055414443053,11.6657569827572,11.5393043520082,11.6095558135354,2285290.53360229,0.0,1.0
2013-11-12,28.9,28.99,28.545,28.92,843800,11.6015270750752,11.6376563981463,11.4590169674056,11.6095558135354,2101949.15222761,0.0,1.0
2013-11-13,29.28,29.28,28.6052,28.79,750400,11.7540731058201,11.7540731058201,11.4831834701709,11.5573690135437,1869284.95358095,0.0,1.0
2013-11-14,29.11,29.385,28.85,29.35,817300,11.6858288289079,11.7962239827365,11.5814552289245,11.782173690431,2035936.29072722,0.0,1.0
2013-11-15,29.91,30.065,29.03,29.27,1177500,12.0069783673183,12.0692010903853,11.6537138750669,11.75005873659,2933212.99685709,0.0,1.0
2013-11-18,29.79,30.285,29.7,29.9,1200400,11.9588059365567,12.1575172134482,11.9226766134856,12.0029639980882,2990258.07339895,0.0,1.0
2013-11-19,29.23,29.81,29.19,29.76,964400,11.7340012596695,11.966834675017,11.7179437827489,11.9467628288663,2402369.94833883,0.0,1.0
2013-11-20,29.17,29.74,29.07,29.33,640300,11.7099150442887,11.9387340904061,11.6697713519874,11.7741449519708,1595020.19693214,0.0,1.0
2013-11-21,29.55,29.61,29.2,29.31,821800,11.8624610750336,11.8865472904144,11.7219581519791,11.7661162135105,2047146.02192541,0.0,1.0
2013-11-22,29.76,29.89,29.551,29.62,668000,11.9467628288663,11.998949628858,11.8628625119566,11.8905616596445,1664022.32008539,0.0,1.0
2013-11-25,29.61,29.92,29.41,29.92,802800,11.8865472904144,12.0109927365484,11.8062599058118,12.0109927365484,1999816.04575531,0.0,1.0
2013-11-26,29.83,29.97,29.57,29.67,682800,11.9748634134772,12.0310645826991,11.8704898134939,11.9106335057952,1700889.88047052,0.0,1.0
2013-11-27,29.78,29.8999,29.6448,29.87,626700,11.9547915673266,12.0029238543959,11.9005172953352,11.9909208903978,1561141.89819987,0.0,1.0
2013-11-29,29.81,30.07,29.65,29.82,406900,11.966834675017,12.0712082750004,11.9026047673349,11.9708490442471,1013608.80545321,0.0,1.0
2013-12-02,29.39,30.05,29.32,29.98,751300,11.7982311673515,12.0631795365401,11.7701305827406,12.0350789519292,1871526.89982059,0.0,1.0
2013-12-03,29.74,29.84,29.17,29.37,1051100,11.9387340904061,11.9788777827074,11.7099150442887,11.7902024288913,2618344.1027571,0.0,1.0
2013-12-04,29.56,29.94,29.225,29.6,660600,11.8664754442637,12.0190214750087,11.7319940750544,11.8825329211843,1645588.53989283,0.0,1.0
2013-12-05,29.39,29.69,29.19,29.51,747900,11.7982311673515,11.9186622442554,11.7179437827489,11.8464035981131,1863057.32513752,0.0,1.0
2013-12-06,29.77,29.78,29.24,29.24,634400,11.9507771980965,11.9547915673266,11.7380156288996,11.7380156288996,1580322.99380564,0.0,1.0
2013-12-09,29.78,29.94,29.54,29.71,861400,11.9547915673266,12.0190214750087,11.8584467058035,11.9266909827157,2145791.65646939,0.0,1.0
2013-12-10,29.52,29.69,29.34,29.63,949500,11.8504179673432,11.9186622442554,11.7781593212009,11.8945760288746,2365253.28281598,0.0,1.0
2013-12-11,29.41,29.71,29.255,29.62,1154800,11.8062599058118,11.9266909827157,11.7440371827448,11.8905616596445,2876666.13059072,0.0,1.0
2013-12-12,30.69,30.84,29.35,29.5,2444600,12.3200991672684,12.3803147057204,11.782173690431,11.842389228883,6089624.19712685,0.0,1.0
2013-12-13,30.7,31.04,30.35,30.98,1405200,12.3241135364985,12.460602090323,12.183610613444,12.4365158749422,3500425.39548502,0.0,1.0
2013-12-16,32.285,32.59,30.9471,30.96,2456400,12.9603910594741,13.0828293209931,12.423308600175,12.4284871364819,6119018.60337986,0.0,1.0
2013-12-17,33.62,34.15,32.425,32.44,2931500,13.4963093516964,13.7090709208933,13.0165922286959,13.0226137825411,7302517.11276994,0.0,1.0
2013-12-18,33.36,33.9644,32.51,33.52,1562600,13.3919357517131,13.6345642279821,13.050714367152,13.4561656593952,3892516.88228356,0.0,1.0
2013-12-19,32.9,33.5,32.8101,33.13,1205400,13.2072747671271,13.4481369209349,13.1711855877482,13.2996052594201,3002713.33028581,0.0,1.0
2013-12-20,32.64,33.17,32.61,32.97,1515200,13.1029011671437,13.3156627363406,13.0908580594533,13.235375351738,3774441.04699608,0.0,1.0
2013-12-23,32.95,33.18,32.87,33.12,874100,13.2273466132777,13.3196771055707,13.1952316594367,13.29559089019,2177428.00896204,0.0,1.0
2013-12-24,33.06,33.13,32.9,33.07,313100,13.2715046748092,13.2996052594201,13.2072747671271,13.2755190440393,779948.186255589,0.0,1.0
2013-12-26,32.96,33.36,32.78,33.2,595100,13.2313609825079,13.3919357517131,13.1591023363655,13.327705844031,1482424.67467487,0.0,1.0
2013-12-27,33.02,33.12,32.64,33.12,639300,13.2554471978887,13.29559089019,13.1029011671437,13.29559089019,1592529.14555477,0.0,1.0
2013-12-30,32.83,33.03,32.47,32.84,616200,13.1791741825162,13.2594615671188,13.0346568902315,13.1831885517463,1534985.85873745,0.0,1.0
2013-12-31,32.98,33.07,32.6996,32.96,438700,13.2393897209681,13.2755190440393,13.1268268077553,13.2313609825079,1092824.23925368,0.0,1.0
2014-01-02,32.21,33.06,32.05,32.88,851000,12.98648445947,13.3291889546748,12.9219753780196,13.2566162380432,2110710.56878766,0.14,1.0
2014-01-03,32.3,32.57,32.02,32.3,510200,13.0227708177858,13.1316298927332,12.9098799252477,13.0227708177858,1265434.23289714,0.0,1.0
2014-01-06,32.42,32.54,32.16,32.41,614900,13.0711526288735,13.1195344399613,12.9663253715167,13.0671208112829,1525118.60017337,0.0,1.0
2014-01-07,32.76,33.28,32.42,32.53,867400,13.2082344269555,13.4178889416691,13.0711526288735,13.1155026223706,2151387.01218145,0.0,1.0
2014-01-08,32.84,33.141,32.6,32.67,619300,13.2404889676806,13.3618466771591,13.1437253455051,13.1719480686397,1536031.79230341,0.0,1.0
2014-01-09,32.87,32.98,32.53,32.88,671400,13.2525844204526,13.2969344139497,13.1155026223706,13.2566162380432,1665253.90820686,0.0,1.0
2014-01-10,33.33,33.59,32.9301,33.0,905200,13.4380480296223,13.5428752869791,13.2768156441724,13.304998049131,2245141.25366227,0.0,1.0
2014-01-13,32.63,33.525,32.53,33.08,720500,13.1558207982771,13.5166684726399,13.1155026223706,13.3372525898561,1787035.21129437,0.0,1.0
2014-01-14,33.32,33.33,32.63,32.63,720000,13.4340162120316,13.4380480296223,13.1558207982771,13.1558207982771,1785795.07582506,0.0,1.0
2014-01-15,33.51,33.74,33.16,33.37,535000,13.5106207462539,13.6033525508388,13.3695071305813,13.4541752999849,1326944.95217556,0.0,1.0
2014-01-16,33.57,33.78,33.35,33.41,500800,13.5348116517978,13.6194798212013,13.4461116648036,13.4703025703474,1242119.68607387,0.0,1.0
2014-01-17,33.54,33.77,33.33,33.55,527800,13.5227161990258,13.6154480036107,13.4380480296223,13.5267480166165,1309087.00141731,0.0,1.0
2014-01-21,33.87,34.41,33.25,33.99,670600,13.6557661795172,13.873484329412,13.4057934888971,13.7041479906049,1663269.69145594,0.0,1.0
2014-01-22,34.08,34.15,33.52,33.9,616300,13.7404343489207,13.7686570720552,13.5146525638446,13.6678616322891,1528590.97948747,0.0,1.0
2014-01-23,33.74,34.03,33.31,33.97,685100,13.6033525508388,13.7202752609675,13.429984394441,13.6960843554236,1699233.6200663,0.0,1.0
2014-01-24,33.5,33.63,32.75,33.54,1763000,13.5065889286633,13.5590025573417,13.2042026093648,13.5227161990258,4372717.66483272,0.0,1.0
2014-01-27,33.23,33.54,32.45,33.45,1290300,13.3977298537158,13.5227161990258,13.0832480816455,13.48642984071,3200293.59213482,0.0,1.0
2014-01-28,33.35,33.7,33.15,33.39,1002300,13.4461116648036,13.5872252804762,13.3654753129907,13.4622389351662,2485975.56180478,0.0,1.0
2014-01-29,32.78,33.45,29.59,33.45,2363500,13.2162980621368,13.48642984071,11.9301482507208,13.48642984071,5862120.36348958,0.0,1.0
2014-01-30,32.71,33.4,32.61,33.33,1618800,13.1880753390022,13.4662707527568,13.1477571630958,13.4380480296223,4015062.59548,0.0,1.0
2014-01-31,32.39,32.56,32.0,32.28,1409700,13.0590571761016,13.1275980751426,12.9018162900664,13.0147071826045,3496437.94220913,0.0,1.0
2014-02-03,30.55,32.5,30.4023,32.45,2232100,12.3172027394228,13.1034071695987,12.2576527936089,13.0832480816455,5536212.76215151,0.0,1.0
2014-02-04,30.65,30.9899,30.22,30.64,1716400,12.3575209153292,12.4945623952353,12.1841527589315,12.3534890977386,4257137.03909184,0.0,1.0
2014-02-05,30.59,30.794,30.23,30.42,1027700,12.3333300097853,12.4155790886345,12.1881845765221,12.2647891107444,2548974.44364641,0.0,1.0
2014-02-06,31.22,31.44,30.33,30.59,820200,12.587334517996,12.6760345049902,12.2285027524286,12.3333300097853,2034318.22387738,0.0,1.0
2014-02-07,31.26,31.89,31.23,31.39,722200,12.6034617883586,12.8574662965693,12.5913663355867,12.655875417037,1791251.67189007,0.0,1.0
2014-02-10,31.32,31.55,31.09,31.31,791600,12.6276526939025,12.7203844984873,12.5349208893176,12.6236208763118,1963382.4750321,0.0,1.0
2014-02-11,31.47,31.66,31.16,31.26,791000,12.6881299577622,12.7647344919844,12.5631436124522,12.6034617883586,1961894.31246891,0.0,1.0
2014-02-12,31.69,31.775,31.41,31.59,563300,12.7768299447564,12.8111003942769,12.6639390522183,12.7365117688499,1397136.61973924,0.0,1.0
2014-02-13,32.02,32.18,31.38,31.55,500100,12.9098799252477,12.974389006698,12.6518435994464,12.7203844984873,1240383.49641682,0.0,1.0
2014-02-14,31.54,32.055,31.436,31.92,780700,12.7163526808967,12.923991286815,12.674421777954,12.8695617493412,1936347.52180086,0.0,1.0
2014-02-18,31.58,31.91,31.44,31.61,683700,12.7324799512593,12.8655299317506,12.6760345049902,12.7445754040312,1695761.2407522,0.0,1.0
2014-02-19,31.32,31.79,31.29,31.53,559600,12.6276526939025,12.8171481206628,12.6155572411306,12.7123208633061,1387959.61726625,0.0,1.0
2014-02-20,31.54,31.64,31.26,31.46,615000,12.7163526808967,12.7566708568032,12.6034617883586,12.6840981401715,1525366.62726723,0.0,1.0
2014-02-21,31.51,31.875,31.32,31.66,587100,12.7042572281248,12.8514185701833,12.6276526939025,12.7647344919844,1456167.06807901,0.0,1.0
2014-02-24,31.45,31.98,31.45,31.72,622300,12.6800663225809,12.8937526548851,12.6800663225809,12.7889253975283,1543472.60511934,0.0,1.0
2014-02-25,31.27,31.53,31.09,31.43,827700,12.6074936059493,12.7123208633061,12.5349208893176,12.6720026873996,2052920.25591721,0.0,1.0
2014-02-26,31.4,31.75,31.24,31.39,577400,12.6599072346277,12.8010208503003,12.5953981531773,12.655875417037,1432108.43997414,0.0,1.0
2014-02-27,31.4,31.55,31.168,31.4,349500,12.6599072346277,12.7203844984873,12.5663690665247,12.6599072346277,866854.69305674,0.0,1.0
2014-02-28,31.37,31.62,31.08,31.34,583400,12.6478117818557,12.7486072216219,12.530889071727,12.6357163290838,1446990.06560602,0.0,1.0
2014-03-03,31.14,31.23,30.609,31.03,951600,12.5550799772709,12.5913663355867,12.3409904632076,12.5107299837738,2360225.82521544,0.0,1.0
2014-03-04,31.77,31.87,31.41,31.57,561300,12.8090844854815,12.849402661388,12.6639390522183,12.7284481336686,1392176.07786195,0.0,1.0
2014-03-05,31.9,31.995,31.6,31.82,534300,12.8614981141599,12.8998003812711,12.7405435864406,12.8292435734348,1325208.76251851,0.0,1.0
2014-03-06,31.62,31.99,31.59,31.88,486800,12.7486072216219,12.8977844724758,12.7365117688499,12.8534344789787,1207395.89293282,0.0,1.0
2014-03-07,31.92,31.96,31.48,31.65,574400,12.8695617493412,12.8856890197038,12.6921617753528,12.7607026743938,1424667.62715821,0.0,1.0
2014-03-10,31.64,31.99,31.47,31.81,492700,12.7566708568032,12.8977844724758,12.6881299577622,12.8252117558441,1222029.49147083,0.0,1.0
2014-03-11,31.66,31.7,31.404,31.63,595300,12.7647344919844,12.780861762347,12.6615199616639,12.7526390392125,1476505.28977591,0.0,1.0
2014-03-12,31.53,31.58,31.0,31.48,631900,12.7123208633061,12.7324799512593,12.4986345310018,12.6921617753528,1567283.20613034,0.0,1.0
2014-03-13,31.29,31.65,30.989,31.57,881200,12.6155572411306,12.7607026743938,12.4941995316521,12.7284481336686,2185614.75113476,0.0,1.0
2014-03-14,31.15,31.55,30.9514,31.27,602600,12.5591117948615,12.7203844984873,12.4790398975113,12.6074936059493,1494611.26762802,0.0,1.0
2014-03-17,31.0,31.53,30.961,31.3,633500,12.4986345310018,12.7123208633061,12.4829104423983,12.6195890587212,1571251.63963218,0.0,1.0
2014-03-18,31.49,31.51,30.9,31.01,597800,12.6961935929435,12.7042572281248,12.4583163550954,12.5026663485925,1482705.96712252,0.0,1.0
2014-03-19,31.19,31.84,31.07,31.61,461000,12.5752390652241,12.8373072086161,12.5268572541363,12.7445754040312,1143404.90271576,0.0,1.0
2014-03-20,31.49,31.67,31.06,31.18,615700,12.6961935929435,12.7687663095751,12.5228254365457,12.5712072476334,1527102.81692428,0.0,1.0
2014-03-21,31.14,31.86,31.09,31.68,1230900,12.5550799772709,12.8453708437974,12.5349208893176,12.7727981271657,3052965.49837923,0.0,1.0
2014-03-24,30.6,31.39,30.3501,31.26,773800,12.337361827376,12.655875417037,12.2366067057858,12.6034617883586,1919233.6523242,0.0,1.0
2014-03-25,30.62,31.14,30.5401,30.66,536600,12.3454254625573,12.5550799772709,12.313211240008,12.3615527329199,1330913.38567739,0.0,1.0
2014-03-26,30.1,30.89,30.1,30.73,541300,12.1357709478437,12.4542845375047,12.1357709478437,12.3897754560544,1342570.65908903,0.0,1.0
2014-03-27,30.04,30.09,29.71,30.02,662900,12.1115800422998,12.1317391302531,11.9785300618085,12.1035164071185,1644171.60522837,0.0,1.0
2014-03-28,30.82,30.98,29.86,30.04,973200,12.4260618143702,12.4905708958205,12.0390073256682,12.1115800422998,2413799.67749019,0.0,1.0
2014-03-31,31.53,31.9,30.7201,30.93,1172300,12.7123208633061,12.8614981141599,12.3857839566396,12.4704118078673,2907621.62137458,0.0,1.0
2014-04-01,31.38,31.77,31.25,31.65,1107200,12.6518435994464,12.8090844854815,12.599429970768,12.7607026743938,2746155.98326874,0.0,1.0
2014-04-02,30.99,31.463,30.8,31.33,1309300,12.5510481596802,12.7426146578902,12.4740975578622,12.6887492366177,3232814.22266759,0.14,1.0
2014-04-03,30.6,31.3,30.52,31.17,667100,12.3930969243696,12.6765991415938,12.3606966709726,12.6239487298236,1647147.61165627,0.0,1.0
2014-04-04,30.06,30.875,30.04,30.82,730000,12.1743952139396,12.504472795422,12.1662951505903,12.4821976212115,1802455.03898826,0.0,1.0
2014-04-07,28.49,29.9,28.48,29.75,1577800,11.5385402410226,12.1095947071455,11.5344902093479,12.048844232026,3895772.00070641,0.0,1.0
2014-04-08,28.66,28.82,28.18,28.38,1430200,11.6073907794913,11.6721912862854,11.412989259109,11.4939898926016,3531330.40652194,0.0,1.0
2014-04-09,28.86,28.99,28.5,28.75,1383900,11.6883914129839,11.7410418247541,11.5425902726972,11.643841064563,3417010.31295323,0.0,1.0
2014-04-10,28.69,29.02,28.62,28.84,1111400,11.6195408745152,11.753191919778,11.5911906527928,11.6802913496346,2744176.06894734,0.0,1.0
2014-04-11,28.56,28.89,28.16,28.39,854000,11.566890462745,11.7005415080078,11.4048891957598,11.4980399242763,2108625.48396709,0.0,1.0
2014-04-14,28.78,29.09,28.483,28.63,781100,11.6559911595869,11.7815421415004,11.5357052188503,11.5952406844674,1928626.89171744,0.0,1.0
2014-04-15,28.55,28.93,27.8,28.89,901300,11.5628404310704,11.7167416347063,11.2590880554731,11.7005415080078,2225414.69402756,0.0,1.0
2014-04-16,29.22,29.5,28.65,28.69,601900,11.8341925532706,11.9475934401603,11.6033407478167,11.6195408745152,1486161.2163932,0.0,1.0
2014-04-17,29.34,29.63,28.97,29.13,475000,11.8827929333662,12.0002438519305,11.7329417614048,11.7977422681989,1172830.33358825,0.0,1.0
2014-04-21,29.53,29.66,28.96,29.36,635000,11.9597435351842,12.0123939469544,11.7288917297302,11.8908929967154,1567888.97227061,0.0,1.0
2014-04-22,30.135,30.18,29.28,29.47,937000,12.2047704514993,12.2229955940351,11.8584927433184,11.9354433451364,2313562.15278357,0.0,1.0
2014-04-23,30.15,31.3,29.95,30.67,1281600,12.2108454990112,12.6765991415938,12.1298448655186,12.421447146092,3164419.69584571,0.0,1.0
2014-04-24,30.47,30.77,29.74,30.58,759600,12.3404465125994,12.4619474628383,12.0447942003514,12.3849968610204,1875540.88714451,0.0,1.0
2014-04-25,29.56,30.38,29.545,30.36,441300,11.971893630208,12.3039962275278,11.9658185826961,12.2958961641785,1089621.10781579,0.0,1.0
2014-04-28,28.83,29.8,28.5,29.66,1296100,11.67624131796,12.0690943903992,11.5425902726972,12.0123939469544,3200221.88497629,0.0,1.0
2014-04-29,28.65,29.01,28.55,28.82,577000,11.6033407478167,11.7491418881034,11.5628404310704,11.6721912862854,1424680.21574825,0.0,1.0
2014-04-30,28.67,28.99,28.48,28.66,731600,11.6114408111659,11.7410418247541,11.5344902093479,11.6073907794913,1806405.62537509,0.0,1.0
2014-05-01,29.02,29.09,28.47,28.81,930900,11.753191919778,11.7815421415004,11.5304401776733,11.6681412546107,2298500.5421838,0.0,1.0
2014-05-02,29.71,29.88,29.09,29.54,994400,12.0326441053275,12.1014946437962,11.7815421415004,11.9637935668588,2455289.43941086,0.0,1.0
2014-05-05,29.82,30.12,29.33,29.61,814600,12.0771944537484,12.1986954039874,11.8787429016915,11.9921437885812,2011342.29419157,0.0,1.0
2014-05-06,29.24,29.77,29.16,29.69,746000,11.8422926166199,12.0569442953753,11.8098923632228,12.0245440419782,1841960.9028565,0.0,1.0
2014-05-07,29.28,29.45,28.683,29.25,798000,11.8584927433184,11.9273432817871,11.6167058523429,11.8463426482945,1970354.96042827,0.0,1.0
2014-05-08,29.03,29.85,28.85,29.18,721000,11.7572419514526,12.0893445487723,11.6843413813093,11.8179924265721,1780232.99056239,0.0,1.0
2014-05-09,29.06,29.09,28.73,28.98,853500,11.7693920464765,11.7815421415004,11.6357410012137,11.7369917930795,2107390.92572121,0.0,1.0
2014-05-12,29.76,29.92,29.152,29.24,459900,12.0528942637007,12.1176947704947,11.8066523378831,11.8422926166199,1135546.6745626,0.0,1.0
2014-05-13,29.34,29.83,29.3,29.79,522400,11.8827929333662,12.0812444854231,11.8665928066676,12.0650443587245,1289866.4552979,0.0,1.0
2014-05-14,29.01,29.44,28.87,29.33,768900,11.7491418881034,11.9232932501125,11.6924414446585,11.8787429016915,1898503.67051791,0.0,1.0
2014-05-15,28.6,29.04,28.44,28.84,942800,11.5830905894435,11.7612919831273,11.5182900826494,11.6802913496346,2327883.0284358,0.0,1.0
2014-05-16,28.79,28.875,28.4,28.76,778600,11.6600411912615,11.6944664604958,11.5020899559509,11.6478910962376,1922454.10048803,0.0,1.0
2014-05-19,29.07,29.17,28.78,28.79,440600,11.7734420781511,11.8139423948975,11.6559911595869,11.6600411912615,1087892.72627155,0.0,1.0
2014-05-20,28.89,29.1,28.63,29.09,652300,11.7005415080078,11.785592173175,11.5952406844674,11.7815421415004,1610604.68757814,0.0,1.0
2014-05-21,29.02,29.21,28.81,29.02,525500,11.753191919778,11.830142521596,11.6681412546107,11.753191919778,1297520.71642237,0.0,1.0
2014-05-22,29.01,29.186,28.88,29.04,623800,11.7491418881034,11.8204224455769,11.6964914763332,11.7612919831273,1540234.86756284,0.0,1.0
2014-05-23,29.24,29.35,28.8703,29.06,476300,11.8422926166199,11.8868429650408,11.6925629456088,11.7693920464765,1176040.18502755,0.0,1.0
2014-05-27,29.71,29.8,29.32,29.43,802600,12.0326441053275,12.0690943903992,11.8746928700169,11.9192432184378,1981712.89629039,0.0,1.0
2014-05-28,29.02,29.595,29.0,29.59,925300,11.753191919778,11.9860687410693,11.7450918564287,11.9840437252319,2284673.48982992,0.0,1.0
2014-05-29,29.28,29.31,29.06,29.14,479100,11.8584927433184,11.8706428383423,11.7693920464765,11.8017922998736,1182953.71120449,0.0,1.0
2014-05-30,28.92,29.24,28.885,29.2,745700,11.7126916030317,11.8422926166199,11.6985164921705,11.8260924899213,1841220.16790897,0.0,1.0
2014-06-02,28.79,29.13,28.51,28.97,1575200,11.6600411912615,11.7977422681989,11.5466403043718,11.7329417614048,3889352.29782782,0.0,1.0
2014-06-03,28.62,28.82,28.4,28.77,1150700,11.5911906527928,11.6721912862854,11.5020899559509,11.6519411279122,2841212.34707369,0.0,1.0
2014-06-04,29.03,29.06,28.53,28.56,960400,11.7572419514526,11.7693920464765,11.5547403677211,11.566890462745,2371339.47869087,0.0,1.0
2014-06-05,29.33,29.45,28.83,29.04,786700,11.8787429016915,11.9273432817871,11.67624131796,11.7612919831273,1942453.94407133,0.0,1.0
2014-06-06,29.61,29.66,29.3935,29.44,681800,11.9921437885812,12.0123939469544,11.9044606028254,11.9232932501125,1683443.6240852,0.0,1.0
2014-06-09,29.34,29.75,29.3,29.57,651900,11.8827929333662,12.048844232026,11.8665928066676,11.9759436618827,1609617.04098143,0.0,1.0
2014-06-10,29.35,29.35,29.07,29.28,673300,11.8868429650408,11.8868429650408,11.7734420781511,11.8584927433184,1662456.1339052,0.0,1.0
2014-06-11,28.98,29.28,28.65,29.27,899500,11.7369917930795,11.8584927433184,11.6033407478167,11.8544427116438,2220970.28434238,0.0,1.0
2014-06-12,28.62,29.04,28.52,29.04,342500,11.5911906527928,11.7612919831273,11.5506903360465,11.7612919831273,845672.398429423,0.0,1.0
2014-06-13,28.71,28.8,28.48,28.58,512800,11.6276409378644,11.6640912229361,11.5344902093479,11.5749905260942,1266162.93697697,0.0,1.0
2014-06-16,28.47,28.73,28.28,28.55,612400,11.5304401776733,11.6357410012137,11.4534895758553,11.5628404310704,1512086.93955673,0.0,1.0
2014-06-17,28.65,28.98,28.46,28.55,808600,11.6033407478167,11.7369917930795,11.5263901459987,11.5628404310704,1996527.59524097,0.0,1.0
2014-06-18,28.82,28.86,28.51,28.58,429000,11.6721912862854,11.6883914129839,11.5466403043718,11.5749905260942,1059250.97496707,0.0,1.0
2014-06-19,28.78,28.99,28.4,28.92,612000,11.6559911595869,11.7410418247541,11.5020899559509,11.7126916030317,1511099.29296002,0.0,1.0
2014-06-20,29.0,29.0899,28.81,28.81,749200,11.7450918564287,11.7815016411837,11.6681412546107,11.6681412546107,1849862.07563015,0.0,1.0
2014-06-23,28.95,29.09,28.86,29.01,333200,11.7248416980556,11.7815421415004,11.6883914129839,11.7491418881034,822709.615056012,0.0,1.0
2014-06-24,28.99,29.16,28.81,28.91,596300,11.7410418247541,11.8098923632228,11.6681412546107,11.7086415713571,1472334.16403932,0.0,1.0
2014-06-25,29.28,29.35,28.8,28.92,606000,11.8584927433184,11.8868429650408,11.6640912229361,11.7126916030317,1496284.59400943,0.0,1.0
2014-06-26,28.96,29.34,28.86,29.28,528400,11.7288917297302,11.8827929333662,11.6883914129839,11.8584927433184,1304681.15424849,0.0,1.0
2014-06-27,29.21,29.32,28.85,28.85,879000,11.830142521596,11.8746928700169,11.6843413813093,11.6843413813093,2170353.39626121,0.0,1.0
2014-06-30,29.09,29.225,28.69,29.12,1256100,11.7815421415004,11.8362175691079,11.6195408745152,11.7936922365243,3101457.2253057,0.0,1.0
2014-07-01,29.58,29.93,29.04,29.17,1340000,11.9799936935573,12.1217448021694,11.7612919831273,11.8139423948975,3308616.09896476,0.0,1.0
2014-07-02,29.77,30.0,29.59,29.62,734700,12.0569442953753,12.1500950238918,11.9840437252319,11.9961938202558,1814059.88649956,0.0,1.0
2014-07-03,29.99,30.1,29.498,29.67,496500,12.2108454990112,12.2556335285175,12.0105208579471,12.0805530495386,1219410.64615106,0.16,1.0
2014-07-07,30.27,30.31,29.61,29.72,1263200,12.3248513922998,12.3411379484839,12.0561232152625,12.1009112447687,3102436.10920042,0.0,1.0
2014-07-08,29.66,30.26,29.66,30.26,773600,12.0764814104926,12.3207797532538,12.0764814104926,12.3207797532538,1899971.9554128,0.0,1.0
2014-07-09,29.99,30.04,29.71,29.71,602300,12.2108454990112,12.2312036942413,12.0968396057227,12.0968396057227,1479256.8623903,0.0,1.0
2014-07-10,29.57,30.13,29.29,29.55,750600,12.0398366590784,12.2678484456555,11.9258307657899,12.0316933809864,1843483.64753471,0.0,1.0
2014-07-11,29.6,29.68,29.42,29.62,364100,12.0520515762165,12.0846246885847,11.9787620733882,12.0601948543085,894234.473844107,0.0,1.0
2014-07-14,29.52,29.84,29.47,29.84,598700,12.0194784638484,12.149770913321,11.9991202686183,12.149770913321,1470415.21420067,0.0,1.0
2014-07-15,29.65,29.74,29.22,29.53,568000,12.0724097714466,12.1090545228608,11.8973292924678,12.0235501028944,1395015.60325035,0.0,1.0
2014-07-16,29.26,29.9,29.17,29.9,728400,11.9136158486519,12.1742007475971,11.8769710972377,12.1742007475971,1788960.15036541,0.0,1.0
2014-07-17,28.98,29.43,28.92,29.19,548400,11.7996099553633,11.9828337124342,11.7751801210872,11.8851143753297,1346877.74088467,0.0,1.0
2014-07-18,28.94,29.27,28.9,29.12,538000,11.7833233991792,11.9176874876979,11.7670368429952,11.8566129020076,1321335.20167023,0.0,1.0
2014-07-21,28.48,28.94,28.44,28.87,994400,11.5960280030624,11.7833233991792,11.5797414468783,11.7548219258571,2442259.71104251,0.0,1.0
2014-07-22,28.68,28.89,28.51,28.63,770000,11.6774607839827,11.7629652039491,11.6082429202004,11.6571025887527,1891130.30722319,0.0,1.0
2014-07-23,28.74,29.01,28.59,28.87,1044400,11.7018906182589,11.8118248725014,11.6408160325686,11.7548219258571,2565060.38034271,0.0,1.0
2014-07-24,29.04,29.5,28.295,29.28,1376500,11.8240397896394,12.0113351857563,11.520702680711,11.9217591267439,3380702.42583471,0.0,1.0
2014-07-25,29.32,29.34,28.79,29.0,1294800,11.938045682928,11.94618896102,11.722248813489,11.8077532334554,3180046.13219815,0.0,1.0
2014-07-28,29.23,29.342,28.87,29.25,1116200,11.9014009315138,11.9470032888292,11.7548219258571,11.9095442096058,2741402.14145782,0.0,1.0
2014-07-29,28.98,29.33,28.94,29.15,881400,11.7996099553633,11.942117321974,11.7833233991792,11.8688278191456,2164730.19842405,0.0,1.0
2014-07-30,29.05,29.17,28.92,29.03,1030600,11.8281114286855,11.8769710972377,11.7751801210872,11.8199681505934,2531167.39561585,0.0,1.0
2014-07-31,28.9,29.04,28.7,28.74,1489300,11.7670368429952,11.8240397896394,11.6856040620748,11.7018906182589,3657740.73577595,0.0,1.0
2014-08-01,29.07,29.14,28.211,28.79,1768800,11.8362547067775,11.8647561800996,11.4865009127245,11.722248813489,4344196.47716412,0.0,1.0
2014-08-04,28.685,29.25,28.67,29.17,995800,11.6794966035058,11.9095442096058,11.6733891449367,11.8769710972377,2445698.12978291,0.0,1.0
2014-08-05,28.52,28.6545,28.26,28.5,731800,11.6123145592464,11.6670781044154,11.5064519440499,11.6041712811544,1797310.59587783,0.0,1.0
2014-08-06,28.76,28.79,28.324,28.34,737900,11.7100338963509,11.722248813489,11.5325104339445,11.5390250564181,1812292.27753245,0.0,1.0
2014-08-07,28.43,28.98,28.37,28.84,400000,11.5756698078323,11.7996099553633,11.5512399735562,11.7426070087191,982405.354401653,0.0,1.0
2014-08-08,28.58,28.7,28.28,28.44,586400,11.6367443935226,11.6856040620748,11.514595222142,11.5797414468783,1440206.24955282,0.0,1.0
2014-08-11,28.6,28.81,28.52,28.72,457600,11.6448876716146,11.730392091581,11.6123145592464,11.6937473401668,1123871.72543549,0.0,1.0
2014-08-12,28.48,28.81,28.392,28.6,366300,11.5960280030624,11.730392091581,11.5601975794574,11.6448876716146,899637.703293313,0.0,1.0
2014-08-13,28.565,28.81,28.445,28.6,386200,11.6306369349535,11.730392091581,11.5817772664013,11.6448876716146,948512.3696748,0.0,1.0
2014-08-14,29.265,29.28,28.58,28.58,627400,11.9156516681749,11.9217591267439,11.6367443935226,11.6367443935226,1540902.79837899,0.0,1.0
2014-08-15,29.54,29.55,29.12,29.38,981100,12.0276217419404,12.0316933809864,11.8566129020076,11.9624755172041,2409594.73300866,0.0,1.0
2014-08-18,29.6,29.88,29.504,29.75,570700,12.0520515762165,12.166057469505,12.0129638413747,12.1131261619068,1401646.83939256,0.0,1.0
2014-08-19,29.23,29.72,29.13,29.62,766600,11.9014009315138,12.1009112447687,11.8606845410536,12.0601948543085,1882779.86171077,0.0,1.0
2014-08-20,29.38,29.41,29.03,29.22,427100,11.9624755172041,11.9746904343421,11.8199681505934,11.8973292924678,1048963.31716237,0.0,1.0
2014-08-21,29.42,29.58,29.21,29.44,376500,11.9787620733882,12.0439082981245,11.8932576534218,11.9869053514802,924689.039830555,0.0,1.0
2014-08-22,29.22,29.46,29.05,29.39,274300,11.8973292924678,11.9950486295722,11.8281114286855,11.9665471562501,673684.471780934,0.0,1.0
2014-08-25,29.49,29.55,29.24,29.42,572100,12.0072635467103,12.0316933809864,11.9054725705598,11.9787620733882,1405085.25813297,0.0,1.0
2014-08-26,29.51,29.65,29.41,29.53,638300,12.0154068248023,12.0724097714466,11.9746904343421,12.0235501028944,1567673.34428645,0.0,1.0
2014-08-27,29.54,29.75,29.47,29.69,567800,12.0276217419404,12.1131261619068,11.9991202686183,12.0886963276307,1394524.40057315,0.0,1.0
2014-08-28,29.55,29.6,29.23,29.44,410300,12.0316933809864,12.0520515762165,11.9014009315138,11.9869053514802,1007702.2922775,0.0,1.0
2014-08-29,29.55,29.59,29.28,29.59,295000,12.0316933809864,12.0479799371705,11.9217591267439,12.0479799371705,724523.948871221,0.0,1.0
2014-09-02,29.62,29.86,29.38,29.5,780600,12.0601948543085,12.157914191413,11.9624755172041,12.0113351857563,1917164.04911484,0.0,1.0
2014-09-03,29.55,29.77,29.46,29.69,493800,12.0316933809864,12.1212694399988,11.9950486295722,12.0886963276307,1212779.41000884,0.0,1.0
2014-09-04,29.455,29.99,29.38,29.63,827600,11.9930128100492,12.2108454990112,11.9624755172041,12.0642664933546,2032596.67825703,0.0,1.0
2014-09-05,29.23,29.46,28.98,29.46,1013100,11.9014009315138,11.9950486295722,11.7996099553633,11.9950486295722,2488187.16136079,0.0,1.0
2014-09-08,29.38,29.38,29.04,29.17,617900,11.9624755172041,11.9624755172041,11.8240397896394,11.8769710972377,1517570.67121195,0.0,1.0
2014-09-09,29.19,29.42,29.115,29.39,768300,11.8851143753297,11.9787620733882,11.8545770824846,11.9665471562501,1886955.08446698,0.0,1.0
2014-09-10,29.2,29.3107,29.085,29.26,669300,11.8891860143757,11.9342590586152,11.8423621653465,11.9136158486519,1643809.75925257,0.0,1.0
2014-09-11,29.425,29.45,29.05,29.05,582200,11.9807978929112,11.9909769905262,11.8281114286855,11.8281114286855,1429890.99333161,0.0,1.0
2014-09-12,29.565,29.605,29.285,29.41,872300,12.0378008395554,12.0540873957395,11.9237949462669,11.9746904343421,2142380.47661142,0.0,1.0
2014-09-15,29.33,29.69,29.23,29.38,773400,11.942117321974,12.0886963276307,11.9014009315138,11.9624755172041,1899480.7527356,0.0,1.0
2014-09-16,29.34,29.59,29.2432,29.36,866000,11.94618896102,12.0479799371705,11.9067754950545,11.954332239112,2126907.59227958,0.0,1.0
2014-09-17,29.4,29.6799,29.204,29.43,577300,11.9706187952961,12.0845839721942,11.8908146699941,11.9828337124342,1417856.52774019,0.0,1.0
2014-09-18,29.22,29.62,29.13,29.56,731000,11.8973292924678,12.0601948543085,11.8606845410536,12.0357650200324,1795345.78516902,0.0,1.0
2014-09-19,29.01,29.52,28.79,29.36,1459400,11.8118248725014,12.0194784638484,11.722248813489,11.954332239112,3584305.93553443,0.0,1.0
2014-09-22,28.53,29.06,28.38,29.06,558200,11.6163861982925,11.8321830677315,11.5553116126022,11.8321830677315,1370946.67206751,0.0,1.0
2014-09-23,28.045,28.6,28.0301,28.46,730400,11.4189117045605,11.6448876716146,11.412844962382,11.5878847249703,1793872.17713743,0.0,1.0
2014-09-24,28.08,28.18,27.94,28.14,789634,11.4331624412216,11.4738788316818,11.3761594945773,11.4575922754977,1939351.67404399,0.0,1.0
2014-09-25,27.665,28.1065,27.615,28.08,704408,11.2641894208118,11.4439522846936,11.2438312255817,11.4331624412216,1730035.4772084,0.0,1.0
2014-09-26,27.715,27.96,27.36,27.83,692243,11.2845476160419,11.3843027726694,11.1400044299082,11.3313714650711,1700158.07436766,0.0,1.0
2014-09-29,27.24,27.63,27.18,27.54,1029053,11.091144761356,11.2499386841507,11.0667149270799,11.2132939327366,2527367.94290772,0.0,1.0
2014-09-30,26.77,27.5,26.66,27.35,937092,10.8997777261931,11.1970073765525,10.8549896966869,11.1359327908622,2301510.49591739,0.0,1.0
2014-10-01,26.485,27.0,26.44,26.82,1812720,10.7837360133816,10.9934254242515,10.7654136376745,10.9201359214232,4452064.5850774,0.0,1.0
2014-10-02,27.75,27.86,26.7,27.46,1322810,11.298798352703,11.3435863822092,10.871276252871,11.1807208203684,3248839.06714012,0.0,1.0
2014-10-03,27.85,28.2,27.6223,27.83,1813170,11.4046609678995,11.547987048286,11.3114171150309,11.3964709061631,4427732.19143756,0.16,1.0
2014-10-06,27.815,28.13,27.72,27.96,683375,11.3903283598608,11.5193218322087,11.351425566613,11.4497063074495,1668790.83942689,0.0,1.0
2014-10-07,27.455,27.84,27.44,27.69,864323,11.2429072486061,11.4005659370313,11.2367647023038,11.3391404740085,2110662.96646199,0.0,1.0
2014-10-08,28.29,28.34,27.36,27.44,1000785,11.5848423260997,11.6053174804406,11.2040044553583,11.2367647023038,2443900.99174806,0.0,1.0
2014-10-09,27.61,28.32,27.36,28.18,1397926,11.306380227063,11.5971274187042,11.2040044553583,11.5397969865496,3413712.97310652,0.0,1.0
2014-10-10,27.665,27.985,27.19,27.59,1487343,11.328902896838,11.45994388462,11.1343889305992,11.2981901653266,3632067.85949985,0.0,1.0
2014-10-13,27.11,27.98,27.09,27.78,1519918,11.1016286836537,11.4578963691859,11.0934386219173,11.3759957518222,3711615.48941654,0.0,1.0
2014-10-14,27.26,27.65,27.05,27.32,1216644,11.1630541466765,11.3227603505357,11.0770584984445,11.1876243318856,2971025.22340396,0.0,1.0
2014-10-15,27.13,27.47,26.331,27.0,1178975,11.10981874539,11.2490497949084,10.7826257790219,11.0565833441036,2879038.12681664,0.0,1.0
2014-10-16,27.28,27.45,26.49,26.71,1489476,11.1712442084128,11.240859733172,10.8477367698261,10.9378274489262,3637276.61144497,0.0,1.0
2014-10-17,27.69,28.08,27.425,27.59,906657,11.3391404740085,11.4988466778678,11.2306221560015,11.2981901653266,2214041.91856925,0.0,1.0
2014-10-20,27.9,27.91,27.38,27.59,869386,11.4251361222404,11.4292311531086,11.2121945170947,11.2981901653266,2123026.73162756,0.0,1.0
2014-10-21,28.8,29.12,28.08,28.3,1730361,11.7936889003772,11.9247298881592,11.4988466778678,11.5889373569679,4225513.93554278,0.0,1.0
2014-10-22,31.28,31.33,30.01,31.0,2891897,12.8092565556874,12.8297317100284,12.2891876354278,12.6945956913782,7061966.3027856,0.0,1.0
2014-10-23,31.47,31.88,31.001,31.01,2772180,12.887062142183,13.0549584077786,12.695005194465,12.6986907222464,6769619.30015353,0.0,1.0
2014-10-24,31.65,31.74,31.3,31.47,1255948,12.9607726978103,12.997627975624,12.8174466174238,12.887062142183,3067004.96388736,0.0,1.0
2014-10-27,31.52,31.74,31.37,31.66,1161307,12.9075372965239,12.997627975624,12.8461118335011,12.9648677286785,2835893.15289895,0.0,1.0
2014-10-28,32.42,32.45,31.41,31.41,1341012,13.2760900746607,13.2883751672653,12.8624919569739,12.8624919569739,3274729.89377945,0.0,1.0
2014-10-29,32.5,32.835,32.25,32.46,938430,13.3088503216062,13.4460338556904,13.2064745499015,13.2924701981335,2291631.07729047,0.0,1.0
2014-10-30,32.5,32.53,32.14,32.32,814516,13.3088503216062,13.3211354142108,13.1614292103515,13.2351397659788,1989035.06766655,0.0,1.0
2014-10-31,32.74,32.99,32.58,32.74,1367008,13.4071310624427,13.5095068341473,13.3416105685517,13.4071310624427,3338211.71073461,0.0,1.0
2014-11-03,32.68,32.95,32.155,32.24,745538,13.3825608772336,13.4931267106746,13.1675717566538,13.2023795190334,1820591.8929499,0.0,1.0
2014-11-04,32.66,32.74,32.48,32.63,681987,13.3743708154972,13.4071310624427,13.3006602598698,13.3620857228926,1665401.3655873,0.0,1.0
2014-11-05,33.51,33.52,32.59,32.72,1272964,13.722448439293,13.7265434701612,13.3457055994199,13.3989410007063,3108557.76421469,0.0,1.0
2014-11-06,33.835,34.375,33.32,33.56,1381771,13.8555369425091,14.0766686093912,13.6446428527975,13.742923593634,3374262.72103271,0.0,1.0
2014-11-07,33.26,33.9,33.23,33.88,751427,13.6200726675884,13.8821546431523,13.6077875749838,13.8739645814159,1834972.73692778,0.0,1.0
2014-11-10,33.23,33.54,32.93,33.4,623212,13.6077875749838,13.7347335318976,13.4849366489382,13.677403099743,1521873.75397243,0.0,1.0
2014-11-11,33.57,33.67,32.945,33.21,627780,13.7470186245022,13.787968933184,13.4910791952405,13.5995975132474,1533028.73704102,0.0,1.0
2014-11-12,34.56,34.61,33.36,33.56,1338922,14.1524266804526,14.1729018347936,13.6610229762702,13.742923593634,3269626.1471478,0.0,1.0
2014-11-13,34.5,34.88,33.555,33.555,820199,14.1278564952435,14.2834676682346,13.7408760781999,13.7408760781999,2002912.86293337,0.0,1.0
2014-11-14,34.69,34.83,34.4,34.41,550998,14.205662081739,14.2629925138937,14.0869061865616,14.0910012174298,1345528.31892085,0.0,1.0
2014-11-17,34.88,35.52,34.61,34.7,1909434,14.2834676682346,14.5455496437985,14.1729018347936,14.2097571126072,4662807.34251361,0.0,1.0
2014-11-18,35.195,35.405,34.82,34.99,980719,14.4124611405825,14.4984567888144,14.2588974830255,14.3285130077846,2394900.14011618,0.0,1.0
2014-11-19,35.345,35.5,34.82,35.26,611441,14.4738866036053,14.5373595820622,14.2588974830255,14.4390788412257,1493129.1599049,0.0,1.0
2014-11-20,35.42,35.49,35.0655,35.24,575031,14.5045993351167,14.533264551194,14.3594304908395,14.4308887794893,1404216.52121673,0.0,1.0
2014-11-21,35.3,35.83,35.25,35.54,571323,14.4554589646984,14.6724956007123,14.4349838103575,14.5537397055349,1395161.64441762,0.0,1.0
2014-11-24,35.56,35.56,35.23,35.37,687889,14.5619297672713,14.5619297672713,14.4267937486211,14.4841241807757,1679813.95535763,0.0,1.0
2014-11-25,35.23,35.69,35.05,35.68,545155,14.4267937486211,14.6151651685577,14.3530831929938,14.6110701376895,1331259.80620855,0.0,1.0
2014-11-26,34.96,35.2,34.8,35.18,823650,14.3162279151801,14.4145086560166,14.2507074212891,14.4063185942802,2011340.14983567,0.0,1.0
2014-11-28,35.56,35.63,35.0,35.12,459804,14.5619297672713,14.5905949833486,14.3326080386528,14.3817484090711,1122834.02689861,0.0,1.0
2014-12-01,35.14,35.45,35.1,35.33,677139,14.3899384708074,14.5168844277212,14.3735583473347,14.467744057303,1653562.62698911,0.0,1.0
2014-12-02,35.85,35.9,35.16,35.16,672893,14.6806856624487,14.7011608167896,14.3981285325438,14.3981285325438,1643193.96277955,0.0,1.0
2014-12-03,36.66,36.72,35.77,35.91,824472,15.0123831627718,15.0369533479809,14.6479254155032,14.7052558476578,2013347.46071185,0.0,1.0
2014-12-04,37.7,37.74,37.02,37.39,1205642,15.4382663730632,15.4546464965359,15.1598042740265,15.3113204161494,2944158.5150588,0.0,1.0
2014-12-05,37.89,38.1,37.29,37.51,1128489,15.5160719595587,15.6020676077907,15.2703701074675,15.3604607865676,2755752.12086192,0.0,1.0
2014-12-08,36.81,38.12,36.72,37.94,1191444,15.0738086257946,15.610257669527,15.0369533479809,15.5365471138997,2909487.22574008,0.0,1.0
2014-12-09,37.19,37.23,36.01,36.35,1093214,15.2294197987857,15.2457999222584,14.7462061563397,14.885437205858,2669611.13405264,0.0,1.0
2014-12-10,36.23,37.54,36.19,37.15,788269,14.8362968354398,15.3727458791722,14.819916711967,15.2130396753129,1924940.31271877,0.0,1.0
2014-12-11,36.35,36.8799,36.3,36.53,613722,14.885437205858,15.1024328915632,14.8649620515171,14.9591477614854,1498699.3254871,0.0,1.0
2014-12-12,35.74,36.26,35.66,36.13,645114,14.6356403228986,14.8485819280443,14.6028800759531,14.7953465267579,1575358.08829126,0.0,1.0
2014-12-15,35.5,36.09,35.12,35.98,748985,14.5373595820622,14.7789664032852,14.3817484090711,14.7339210637351,1829009.41191607,0.0,1.0
2014-12-16,35.44,36.02,35.29,35.54,702142,14.512789396853,14.7503011872079,14.4513639338302,14.5537397055349,1714619.55379825,0.0,1.0
2014-12-17,36.3,36.34,35.31,35.71,590663,14.8649620515171,14.8813421749898,14.4595539955666,14.6233552302941,1442389.61564061,0.0,1.0
2014-12-18,36.6,36.75,36.16,36.67,757056,14.9878129775627,15.0492384405855,14.8076316193625,15.01647819364,1848718.66505675,0.0,1.0
2014-12-19,36.6,36.97,36.31,36.4,1044361,14.9878129775627,15.1393291196856,14.8690570823853,14.9059123601989,2550312.8880259,0.0,1.0
2014-12-22,36.41,36.82,36.39,36.59,853238,14.9100073910671,15.0779036566628,14.9018173293308,14.9837179466945,2083593.57344199,0.0,1.0
2014-12-23,36.84,37.109,36.5,36.73,554145,15.0860937183992,15.1962500487534,14.9468626688808,15.0410483788491,1353213.24267673,0.0,1.0
2014-12-24,36.81,36.96,36.64,36.9,206317,15.0738086257946,15.1352340888174,15.0041931010354,15.1106639036083,503822.820000786,0.0,1.0
2014-12-26,36.69,37.1549,36.48,37.06,389926,15.0246682553764,15.2150462404383,14.9386726071444,15.1761843974993,952193.066551112,0.0,1.0
2014-12-29,36.75,36.92,36.47,36.65,729766,15.0492384405855,15.1188539653446,14.9345775762763,15.0082881319036,1782076.92076122,0.0,1.0
2014-12-30,36.62,37.0,36.48,36.83,503938,14.996003039299,15.1516142122901,14.9386726071444,15.081998687531,1230608.55026758,0.0,1.0
2014-12-31,36.13,36.93,36.13,36.62,699923,14.7953465267579,15.1229489962128,14.7953465267579,14.996003039299,1709200.79122617,0.0,1.0
2015-01-02,17.93,18.7,17.72,18.34,1746915,14.6847806933169,15.3154154470176,14.512789396853,15.0205732245082,2132969.26962313,0.0,2.0
2015-01-05,17.51,17.76,17.25,17.73,2167122,14.4063185942802,14.6120056101894,14.1924040977346,14.5873231682803,2634004.37604274,0.08,1.0
2015-01-06,17.16,17.64,16.97,17.57,2601333,14.1183567720073,14.513275842553,13.9620346399163,14.4556834780984,3161761.31548866,0.0,1.0
2015-01-07,17.43,17.54,17.16,17.33,1012204,14.3404987491892,14.4310010361893,14.1183567720073,14.2582239428256,1230272.1145593,0.0,1.0
2015-01-08,17.84,17.9899,17.54,17.62,2111376,14.6778254552803,14.8011553900195,14.4310010361893,14.4968208812802,2566248.51922118,0.0,1.0
2015-01-09,17.68,18.0,17.6,17.92,835368,14.5461857650984,14.8094651454622,14.4803659200075,14.7436453003713,1015338.76154923,0.0,1.0
2015-01-12,17.44,17.97,17.4,17.85,1977875,14.3487262298256,14.7847827035531,14.3158163072801,14.6860529359167,2403986.21086656,0.0,1.0
2015-01-13,17.37,17.9038,17.12,17.68,879133,14.291133865371,14.7303167817404,14.0854468494618,14.5461857650984,1068532.44493092,0.0,1.0
2015-01-14,17.13,17.28,16.87,17.06,1243309,14.0936743300982,14.2170865396437,13.8797598335526,14.0360819656436,1511166.12113823,0.0,1.0
2015-01-15,16.85,17.3,16.83,17.15,1193869,13.8633048722799,14.2335415009165,13.8468499110072,14.1101292913709,1451074.822009,0.0,1.0
2015-01-16,17.16,17.205,16.6,16.85,2243884,14.1183567720073,14.155380434871,13.6576178563707,13.8633048722799,2727303.89674984,0.0,1.0
2015-01-20,17.4,17.466,17.02,17.23,2090157,14.3158163072801,14.3701176794802,14.0031720430982,14.1759491364619,2540458.12123932,0.0,1.0
2015-01-21,17.46,17.58,17.3,17.37,1747834,14.3651811910983,14.4639109587348,14.2335415009165,14.291133865371,2124385.43127536,0.0,1.0
2015-01-22,17.74,17.85,17.34,17.54,2188396,14.5955506489166,14.6860529359167,14.2664514234619,14.4310010361893,2659861.62316402,0.0,1.0
2015-01-23,17.62,17.83,17.51,17.76,1600533,14.4968208812802,14.669597974644,14.4063185942802,14.6120056101894,1945350.06612495,0.0,1.0
2015-01-26,17.7,17.84,17.55,17.55,2932652,14.5626407263712,14.6778254552803,14.4392285168257,14.4392285168257,3564459.31581632,0.0,1.0
2015-01-27,17.5,17.7,17.45,17.49,3378599,14.3980911136438,14.5626407263712,14.356953710462,14.3898636330075,4106480.64617205,0.0,1.0
2015-01-28,16.47,16.8,15.83,16.7,6573574,13.5506606080979,13.8221674690981,13.0241018473704,13.7398926627344,7989777.54009274,0.0,1.0
2015-01-29,16.73,16.845,16.25,16.5,2747944,13.7645751046435,13.8591911319617,13.3696560340978,13.575343050007,3339958.02779927,0.0,1.0
2015-01-30,16.69,16.85,16.5,16.54,2681770,13.731665182098,13.8633048722799,13.575343050007,13.6082529725525,3259527.5741468,0.0,1.0
2015-02-02,16.91,16.94,16.53,16.7,2397209,13.9126697560981,13.9373521980072,13.6000254919161,13.7398926627344,2913661.06582327,0.0,1.0
2015-02-03,17.31,17.47,16.91,17.0,3389967,14.2417689815528,14.3734086717347,13.9126697560981,13.9867170818254,4120297.7555673,0.0,1.0
2015-02-04,17.21,17.49,17.14,17.24,2286664,14.1594941751892,14.3898636330075,14.1019018107346,14.1841766170983,2779300.37281675,0.0,1.0
2015-02-05,17.09,17.36,16.98,17.25,2303000,14.0607644075527,14.2829063847347,13.9702621205527,14.1924040977346,2799155.7826585,0.0,1.0
2015-02-06,17.26,17.42,17.07,17.14,1616300,14.200631578371,14.3322712685529,14.04430944628,14.1019018107346,1964513.89123358,0.0,1.0
2015-02-09,17.23,17.32,17.044,17.16,1141635,14.1759491364619,14.2499964621892,14.0229179966254,14.1183567720073,1387587.58659806,0.0,1.0
2015-02-10,17.16,17.43,17.12,17.43,1480714,14.1183567720073,14.3404987491892,14.0854468494618,14.3404987491892,1799717.39277612,0.0,1.0
2015-02-11,17.31,17.42,17.11,17.15,1182750,14.2417689815528,14.3322712685529,14.0772193688255,14.1101292913709,1437560.35689941,0.0,1.0
2015-02-12,17.54,17.61,17.29,17.43,968720,14.4310010361893,14.4885934006439,14.2253140202801,14.3404987491892,1177419.96950801,0.0,1.0
2015-02-13,17.81,17.83,17.2,17.2,1243669,14.6531430133712,14.669597974644,14.1512666945528,14.1512666945528,1511603.6791416,0.0,1.0
2015-02-17,17.71,17.89,17.53,17.78,1387897,14.5708682070075,14.7189628584622,14.4227735555529,14.6284605714621,1686904.0005577,0.0,1.0
2015-02-18,17.77,17.84,17.61,17.64,914780,14.6202330908258,14.6778254552803,14.4885934006439,14.513275842553,1111859.19533666,0.0,1.0
2015-02-19,17.68,17.83,17.49,17.71,847283,14.5461857650984,14.669597974644,14.3898636330075,14.5708682070075,1029820.71602182,0.0,1.0
2015-02-20,17.875,17.89,17.525,17.72,726446,14.7066216375076,14.7189628584622,14.4186598152347,14.5790956876439,882950.72587457,0.0,1.0
2015-02-23,17.73,17.9,17.62,17.82,775244,14.5873231682803,14.7271903390985,14.4968208812802,14.6613704940076,942261.713231134,0.0,1.0
2015-02-24,17.71,17.855,17.63,17.79,927085,14.5708682070075,14.6901666762349,14.5050483619166,14.6366880520985,1126815.17097957,0.0,1.0
2015-02-25,17.9,17.92,17.7,17.83,961428,14.7271903390985,14.7436453003713,14.5626407263712,14.669597974644,1168556.98906201,0.0,1.0
2015-02-26,17.82,18.0,17.73,17.95,655431,14.6613704940076,14.8094651454622,14.5873231682803,14.7683277422804,796636.332515692,0.0,1.0
2015-02-27,17.62,17.82,17.62,17.82,924474,14.4968208812802,14.6613704940076,14.4968208812802,14.6613704940076,1123641.66001626,0.0,1.0
2015-03-02,17.85,17.95,17.65,17.67,1607260,14.6860529359167,14.7683277422804,14.5215033231893,14.5379582844621,1953526.32359344,0.0,1.0
2015-03-03,17.72,17.95,17.55,17.85,1779667,14.5790956876439,14.7683277422804,14.4392285168257,14.6860529359167,2163076.49772319,0.0,1.0
2015-03-04,17.57,17.72,17.505,17.68,911633,14.4556834780984,14.5790956876439,14.402204853962,14.5461857650984,1108034.20912389,0.0,1.0
2015-03-05,17.59,17.68,17.43,17.63,691229,14.4721384393711,14.5461857650984,14.3404987491892,14.5050483619166,840146.614195073,0.0,1.0
2015-03-06,17.52,17.63,17.373,17.51,970657,14.4145460749166,14.5050483619166,14.2936021095619,14.4063185942802,1179774.2746539,0.0,1.0
2015-03-09,17.63,17.735,17.33,17.48,1259995,14.5050483619166,14.5914369085985,14.2582239428256,14.3816361523711,1531446.93459435,0.0,1.0
2015-03-10,17.45,17.5,17.29,17.46,967808,14.356953710462,14.3980911136438,14.2253140202801,14.3651811910983,1176311.48923281,0.0,1.0
2015-03-11,17.61,17.63,17.41,17.46,1468601,14.4885934006439,14.5050483619166,14.3240437879165,14.3651811910983,1784994.78140167,0.0,1.0
2015-03-12,17.98,17.99,17.64,17.71,755122,14.7930101841895,14.8012376648258,14.513275842553,14.5708682070075,917804.651720645,0.0,1.0
2015-03-13,17.74,17.88,17.65,17.87,1087828,14.5955506489166,14.7107353778258,14.5215033231893,14.7025078971894,1322188.46580019,0.0,1.0
2015-03-16,18.08,18.1,17.76,17.79,1032984,14.8752849905532,14.8917399518259,14.6120056101894,14.6366880520985,1255528.93486483,0.0,1.0
2015-03-17,18.14,18.19,17.91,18.0,1068176,14.9246498743714,14.9657872775532,14.7354178197349,14.8094651454622,1298302.66057187,0.0,1.0
2015-03-18,18.46,18.46,17.87,18.02,2354703,15.1879292547351,15.1879292547351,14.7025078971894,14.825920106735,2861997.62001447,0.0,1.0
2015-03-19,18.53,18.56,18.305,18.39,2021948,15.2455216191897,15.2702040610988,15.0604033048714,15.1303368902806,2457554.24942891,0.0,1.0
2015-03-20,18.69,18.76,18.569,18.63,3437928,15.3771613093716,15.4347536738262,15.2776087936715,15.3277964255534,4178591.42056603,0.0,1.0
2015-03-23,18.69,18.8,18.615,18.75,1337355,15.3771613093716,15.4676635963716,15.3154552045988,15.4265261931898,1625473.28776259,0.0,1.0
2015-03-24,18.54,18.69,18.37,18.69,1141483,15.2537490998261,15.3771613093716,15.1138819290078,15.3771613093716,1387402.83988552,0.0,1.0
2015-03-25,18.25,18.57,18.11,18.53,2066964,15.0151521613714,15.2784315417352,14.8999674324623,15.2455216191897,2512268.44687231,0.0,1.0
2015-03-26,18.05,18.2,18.05,18.16,998954,14.8506025486441,14.9740147581896,14.8506025486441,14.9411048356441,1214167.54915755,0.0,1.0
2015-03-27,18.18,18.2,17.96,18.07,828307,14.9575597969168,14.9740147581896,14.7765552229167,14.8670575099168,1006756.54748872,0.0,1.0
2015-03-30,18.34,18.5,18.23,18.28,953706,15.0891994870987,15.2208391772806,14.9986972000987,15.0398346032805,1159171.36988976,0.0,1.0
2015-03-31,18.3,18.49,18.11,18.28,1440104,15.0562895645533,15.2126116966442,14.8999674324623,15.0398346032805,1750358.41911838,0.0,1.0
2015-04-01,18.0,18.28,17.9,18.25,1895994,14.8094651454622,15.0398346032805,14.7271903390985,15.0151521613714,2304464.85843935,0.0,1.0
2015-04-02,18.0,18.07,17.89,17.89,1433582,14.8752849905532,14.933133321072,14.7843804711664,14.7843804711664,1734721.45349737,0.08,1.0
2015-04-06,18.25,18.28,17.83,17.93,2227770,15.0818861709775,15.1066783126284,14.7347961878646,14.8174366600343,2695737.25985527,0.0,1.0
2015-04-07,18.07,18.39,18.06,18.3,1117029,14.933133321072,15.1975828320151,14.924869273855,15.1232064070624,1351673.0612401,0.0,1.0
2015-04-08,18.14,18.145,17.97,18.08,1647322,14.9909816515908,14.9951136751993,14.8504928489022,14.9413973682889,1993359.85958124,0.0,1.0
2015-04-09,18.08,18.27,18.0,18.09,1348437,14.9413973682889,15.0984142654115,14.8752849905532,14.9496614155059,1631690.82242219,0.0,1.0
2015-04-10,18.22,18.22,18.06,18.08,1232308,15.0570940293266,15.0570940293266,14.924869273855,14.9413973682889,1491167.66596988,0.0,1.0
2015-04-13,17.78,18.22,17.76,18.17,1182203,14.6934759517797,15.0570940293266,14.6769478573458,15.0157737932417,1430537.5670795,0.0,1.0
2015-04-14,17.88,17.88,17.62,17.68,1742241,14.7761164239495,14.7761164239495,14.5612511963081,14.61083547961,2108217.62540455,0.0,1.0
2015-04-15,17.96,18.02,17.74,17.91,1827779,14.8422288016853,14.8918130849871,14.6604197629118,14.8009085656004,2211723.8103938,0.0,1.0
2015-04-16,17.73,18.17,17.7,18.02,1181356,14.6521557156949,15.0157737932417,14.6273635740439,14.8918130849871,1429512.64553952,0.0,1.0
2015-04-17,17.67,17.72,17.48,17.57,1782904,14.602571432393,14.6438916684779,14.4455545352705,14.5199309602233,2157422.32974903,0.0,1.0
2015-04-20,18.14,18.19,17.8,17.8,1602521,14.9909816515908,15.0323018876757,14.7100040462137,14.7100040462137,1939147.92343937,0.0,1.0
2015-04-21,18.17,18.3,18.04,18.23,1404529,15.0157737932417,15.1232064070624,14.9083411794211,15.0653580765436,1699565.55562166,0.0,1.0
2015-04-22,18.26,18.55,17.6,18.51,2723292,15.0901502181945,15.3298075874867,14.5447231018742,15.2967513986188,3295349.03238026,0.0,1.0
2015-04-23,18.12,18.4,18.05,18.34,1378184,14.9744535571568,15.2058468792321,14.916605226638,15.1562625959303,1667686.50252781,0.0,1.0
2015-04-24,17.94,18.17,17.89,18.12,1684290,14.8257007072513,15.0157737932417,14.7843804711664,14.9744535571568,2038093.38908489,0.0,1.0
2015-04-27,17.79,18.14,17.79,18.0,1571057,14.7017399989967,14.9909816515908,14.7017399989967,14.8752849905532,1901074.56885425,0.0,1.0
2015-04-28,17.78,17.87,17.65,17.82,1511467,14.6934759517797,14.7678523767325,14.5860433379591,14.7265321406476,1828967.0428014,0.0,1.0
2015-04-29,17.64,17.9,17.53,17.75,1657444,14.5777792907421,14.7926445183834,14.4868747713554,14.6686838101288,2005608.09550517,0.0,1.0
2015-04-30,17.35,17.6,17.33,17.5,1154127,14.3381219214498,14.5447231018742,14.3215938270159,14.4620826297045,1396563.89865426,0.0,1.0
2015-05-01,17.54,17.69,17.38,17.38,1053777,14.4951388185724,14.619099526827,14.3629140631008,14.3629140631008,1275134.29235446,0.0,1.0
2015-05-04,17.52,17.8,17.46,17.52,881462,14.4786107241384,14.7100040462137,14.4290264408366,14.4786107241384,1066622.65698279,0.0,1.0
2015-05-05,17.3,17.6,17.28,17.45,827869,14.296801685365,14.5447231018742,14.280273590931,14.4207623936196,1001771.86584752,0.0,1.0
2015-05-06,17.34,17.46,17.12,17.46,1886038,14.3298578742329,14.4290264408366,14.1480488354594,14.4290264408366,2282220.74545528,0.0,1.0
2015-05-07,17.47,17.51,17.35,17.41,1551631,14.4372904880535,14.4703466769214,14.3381219214498,14.3877062047517,1877567.92678172,0.0,1.0
2015-05-08,17.47,17.72,17.37,17.62,2388418,14.4372904880535,14.6438916684779,14.3546500158838,14.5612511963081,2890131.11528974,0.0,1.0
2015-05-11,17.49,17.54,17.3728,17.44,1638944,14.4538185824875,14.4951388185724,14.3569639491045,14.4124983464026,1983221.96977975,0.0,1.0
2015-05-12,17.47,17.52,17.29,17.43,616786,14.4372904880535,14.4786107241384,14.288537638148,14.4042342991856,746348.591442158,0.0,1.0
2015-05-13,17.38,17.57,17.36,17.52,1457606,14.3629140631008,14.5199309602233,14.3463859686668,14.4786107241384,1763791.95535832,0.0,1.0
2015-05-14,17.39,17.5,17.38,17.48,1267630,14.3711781103177,14.4620826297045,14.3629140631008,14.4455545352705,1533909.43531439,0.0,1.0
2015-05-15,17.5,17.5,17.39,17.42,1250954,14.4620826297045,14.4620826297045,14.3711781103177,14.3959702519687,1513730.4605794,0.0,1.0
2015-05-18,17.57,17.59,17.39,17.39,1148825,14.5199309602233,14.5364590546572,14.3711781103177,14.3711781103177,1390148.15602743,0.0,1.0
2015-05-19,17.43,17.726,17.38,17.6,1365830,14.4042342991856,14.6488500968081,14.3629140631008,14.5447231018742,1652737.41078663,0.0,1.0
2015-05-20,17.495,17.57,17.39,17.41,844102,14.457950606096,14.5199309602233,14.3711781103177,14.3877062047517,1021414.78362593,0.0,1.0
2015-05-21,17.46,17.63,17.41,17.48,1230742,14.4290264408366,14.5695152435251,14.3877062047517,14.4455545352705,1489272.71067874,0.0,1.0
2015-05-22,17.4,17.59,17.34,17.5,1014458,14.3794421575347,14.5364590546572,14.3298578742329,14.4620826297045,1227555.90979242,0.0,1.0
2015-05-26,17.28,17.49,17.07,17.32,1721461,14.280273590931,14.4538185824875,14.1067285993746,14.3133297797989,2083072.56094109,0.0,1.0
2015-05-27,17.44,17.5,17.23,17.31,1649414,14.4124983464026,14.4620826297045,14.2389533548462,14.305065732582,1995891.30687949,0.0,1.0
2015-05-28,17.38,17.49,17.25,17.42,802852,14.3629140631008,14.4538185824875,14.2554814492801,14.3959702519687,971499.773562495,0.0,1.0
2015-05-29,17.18,17.44,17.12,17.38,1141346,14.1976331187613,14.4124983464026,14.1480488354594,14.3629140631008,1381098.11093011,0.0,1.0
2015-06-01,17.34,17.47,17.12,17.23,1450670,14.3298578742329,14.4372904880535,14.1480488354594,14.2389533548462,1755398.97330256,0.0,1.0
2015-06-02,17.34,17.42,17.25,17.29,1502699,14.3298578742329,14.3959702519687,14.2554814492801,14.288537638148,1818357.22926839,0.0,1.0
2015-06-03,17.39,17.54,17.28,17.31,2483455,14.3711781103177,14.4951388185724,14.280273590931,14.305065732582,3005131.66829336,0.0,1.0
2015-06-04,17.24,17.465,17.19,17.31,646464,14.2472174020631,14.433158464445,14.2058971659783,14.305065732582,782260.777349135,0.0,1.0
2015-06-05,17.21,17.3,17.09,17.22,881117,14.2224252604122,14.296801685365,14.1232566938085,14.2306893076292,1066205.18598953,0.0,1.0
2015-06-08,17.0,17.22,16.99,17.2,898810,14.0488802688558,14.2306893076292,14.0406162216388,14.2141612131952,1087614.79260898,0.0,1.0
2015-06-09,17.04,17.07,16.875,17.0,1106269,14.0819364577237,14.1067285993746,13.9455796786436,14.0488802688558,1338652.80649386,0.0,1.0
2015-06-10,17.275,17.39,16.97,17.1,1420124,14.2761415673225,14.3711781103177,14.0240881272048,14.1315207410255,1718436.45457777,0.0,1.0
2015-06-11,17.2,17.375,17.115,17.27,1372903,14.2141612131952,14.3587820394923,14.143916811851,14.2720095437141,1661296.17117884,0.0,1.0
2015-06-12,17.17,17.24,17.08,17.17,709957,14.1893690715443,14.2472174020631,14.1149926465915,14.1893690715443,859091.170899631,0.0,1.0
2015-06-15,16.94,17.0299,16.81,17.0,918589,13.9992959855539,14.0735897700345,13.8918633717333,14.0488802688558,1111548.58616159,0.0,1.0
2015-06-16,17.12,17.145,16.92,17.01,1171685,14.1480488354594,14.1687089535019,13.98276789112,14.0571443160727,1417810.14705896,0.0,1.0
2015-06-17,17.0,17.25,16.86,17.18,1243159,14.0488802688558,14.2554814492801,13.9331836078181,14.1976331187613,1504298.03625348,0.0,1.0
2015-06-18,17.06,17.135,16.93,16.97,747092,14.0984645521576,14.1604449062849,13.9910319383369,14.0240881272048,904026.780565226,0.0,1.0
2015-06-19,17.0,17.17,16.96,17.02,1693934,14.0488802688558,14.1893690715443,14.0158240799879,14.0654083632897,2049763.2159225,0.0,1.0
2015-06-22,17.04,17.11,16.905,17.07,1581881,14.0819364577237,14.1397847882425,13.9703718202945,14.1067285993746,1914172.26749489,0.0,1.0
2015-06-23,17.36,17.38,17.0101,17.03,1116783,14.3463859686668,14.3629140631008,14.0572269565449,14.0736724105067,1351375.386271,0.0,1.0
2015-06-24,17.16,17.4,17.15,17.32,922299,14.1811050243273,14.3794421575347,14.1728409771104,14.3133297797989,1116037.91191517,0.0,1.0
2015-06-25,17.08,17.3,17.01,17.19,674644,14.1149926465915,14.296801685365,14.0571443160727,14.2058971659783,816360.292102778,0.0,1.0
2015-06-26,17.15,17.25,17.0,17.09,2070087,14.1728409771104,14.2554814492801,14.0488802688558,14.1232566938085,2504931.23484112,0.0,1.0
2015-06-29,16.43,16.97,16.4,16.85,1555995,13.5778295774882,14.0240881272048,13.5530374358373,13.9249195606012,1882848.63233122,0.0,1.0
2015-06-30,16.42,16.6,16.34,16.56,1742292,13.5695655302713,13.7183183801768,13.5034531525355,13.6852621913089,2108279.3385079,0.0,1.0
2015-07-01,16.49,16.54,16.33,16.52,2024829,13.6274138607901,13.668734096875,13.4951891053185,13.652206002441,2450166.30089079,0.0,1.0
2015-07-02,16.42,16.5,16.31,16.49,1322032,13.6398099316156,13.7062645476039,13.5484348346315,13.6979577206054,1591500.58166747,0.085,1.0
2015-07-06,16.32,16.53,16.11,16.23,2307477,13.5567416616301,13.7311850285996,13.3822982946606,13.4819802186431,2777807.94087005,0.0,1.0
2015-07-07,16.38,16.4,16.05,16.31,1170035,13.6065826236214,13.6231962776185,13.3324573326693,13.5484348346315,1408522.1712268,0.0,1.0
2015-07-08,15.97,16.38,15.91,16.17,2903506,13.2660027166809,13.6065826236214,13.2161617546896,13.4321392566519,3495324.99052596,0.0,1.0
2015-07-09,16.04,16.2,16.01,16.15,1372496,13.3241505056707,13.4570597376475,13.2992300246751,13.4155256026548,1652250.61294756,0.0,1.0
2015-07-10,16.28,16.37,16.16,16.24,863974,13.5235143536359,13.5982757966228,13.4238324296533,13.4902870456417,1040077.03561304,0.0,1.0
2015-07-13,16.5,16.51,16.39,16.43,1211304,13.7062645476039,13.7145713746025,13.6148894506199,13.6481167586141,1458202.99400933,0.0,1.0
2015-07-14,16.55,16.57,16.39,16.5,1480224,13.7477986825967,13.7644123365938,13.6148894506199,13.7062645476039,1781936.71333081,0.0,1.0
2015-07-15,16.41,16.58,16.4,16.51,851586,13.631503104617,13.7727191635923,13.6231962776185,13.7145713746025,1025164.00082591,0.0,1.0
2015-07-16,16.38,16.53,16.33,16.53,1333128,13.6065826236214,13.7311850285996,13.5650484886286,13.7311850285996,1604858.26926821,0.0,1.0
2015-07-17,16.4,16.49,16.04,16.43,1932789,13.6231962776185,13.6979577206054,13.3241505056707,13.6481167586141,2326747.62618491,0.0,1.0
2015-07-20,16.5,16.5,16.24,16.4,1742046,13.7062645476039,13.7062645476039,13.4902870456417,13.6231962776185,2097125.6537599,0.0,1.0
2015-07-21,16.45,16.5,16.36,16.46,1596065,13.6647304126112,13.7062645476039,13.5899689696243,13.6730372396097,1921389.47913447,0.0,1.0
2015-07-22,16.43,16.52,16.29,16.38,2630477,13.6481167586141,13.722878201601,13.5318211806344,13.6065826236214,3166644.73746696,0.0,1.0
2015-07-23,16.255,16.58,16.13,16.58,2045303,13.5027472861395,13.7727191635923,13.3989119486577,13.7727191635923,2462195.25260072,0.0,1.0
2015-07-24,16.13,16.31,16.0,16.21,2572608,13.3989119486577,13.5484348346315,13.2909231976765,13.465366564646,3096980.35176334,0.0,1.0
2015-07-27,15.8,16.09,15.77,16.03,1366092,13.1247866577056,13.3656846406635,13.0998661767099,13.3158436786722,1644541.29144475,0.0,1.0
2015-07-28,16.08,16.14,15.775,15.88,1465041,13.3573778136649,13.4072187756562,13.1040195902092,13.191241273694,1763658.97623258,0.0,1.0
2015-07-29,16.1,16.145,16.04,16.11,2073037,13.373991467662,13.4113721891555,13.3241505056707,13.3822982946606,2495582.24862803,0.0,1.0
2015-07-30,16.08,16.12,15.91,16.01,1474384,13.3573778136649,13.3906051216591,13.2161617546896,13.2992300246751,1774906.35143569,0.0,1.0
2015-07-31,16.08,16.41,15.96,16.18,2113023,13.3573778136649,13.631503104617,13.2576958896823,13.4404460836504,2543718.558686,0.0,1.0
2015-08-03,16.18,16.2,15.89,16.16,1963923,13.4404460836504,13.4570597376475,13.1995481006925,13.4238324296533,2364227.64112377,0.0,1.0
2015-08-04,16.24,16.46,16.15,16.17,1244443,13.4902870456417,13.6730372396097,13.4155256026548,13.4321392566519,1498096.6862769,0.0,1.0
2015-08-05,16.27,16.51,16.23,16.38,1488300,13.5152075266373,13.7145713746025,13.4819802186431,13.6065826236214,1791658.83707483,0.0,1.0
2015-08-06,16.26,16.38,16.09,16.27,1176462,13.5069006996388,13.6065826236214,13.3656846406635,13.5152075266373,1416259.18079871,0.0,1.0
2015-08-07,16.39,16.4,16.24,16.25,939722,13.6148894506199,13.6231962776185,13.4902870456417,13.4985938726402,1131264.68164593,0.0,1.0
2015-08-10,16.77,16.8,16.35,16.46,1144112,13.9305488765647,13.9554693575604,13.5816621426257,13.6730372396097,1377315.30968444,0.0,1.0
2015-08-11,15.59,16.66,15.55,16.47,3159887,12.9503432907361,13.8391737795807,12.9171159827419,13.6813440666083,3803963.89686747,0.0,1.0
2015-08-12,15.39,15.54,15.0,15.48,3521429,12.7842067507651,12.9088091557433,12.4602404978218,12.8589681937521,4239198.67431404,0.0,1.0
2015-08-13,15.61,15.78,15.26,15.35,1338443,12.9669569447332,13.1081730037085,12.676217999784,12.7509794427709,1611256.62089024,0.0,1.0
2015-08-14,15.68,15.71,15.502,15.62,930872,13.025104733723,13.0500252147187,12.8772432131489,12.9752637717317,1120610.79418499,0.0,1.0
2015-08-17,16.08,16.08,15.5,15.59,1778195,13.3573778136649,13.3573778136649,12.8755818477491,12.9503432907361,2140642.87159328,0.0,1.0
2015-08-18,15.91,16.22,15.86,16.06,2343123,13.2161617546896,13.4736733916446,13.1746276196969,13.3407641596678,2820719.63267035,0.0,1.0
2015-08-19,15.89,15.987,15.69,15.87,2420263,13.1995481006925,13.2801243225784,13.0334115607216,13.1829344466954,2913583.00879879,0.0,1.0
2015-08-20,15.26,15.77,15.25,15.69,1813151,12.676217999784,13.0998661767099,12.6679111727855,13.0334115607216,2182723.92132034,0.0,1.0
2015-08-21,15.09,15.44,15.075,15.15,2776414,12.5350019408087,12.8257408857579,12.5225417003109,12.5848429028,3342327.94361235,0.0,1.0
2015-08-24,14.88,15.22,13.84,14.33,4606654,12.3605585738392,12.6429906917898,11.4966485659902,11.9036830889191,5545624.10027958,0.0,1.0
2015-08-25,14.76,15.36,14.76,15.29,3099881,12.2608766498566,12.7592862697695,12.2608766498566,12.7011384807796,3731726.92839505,0.0,1.0
2015-08-26,15.27,15.3,14.935,15.15,3198722,12.6845248267825,12.7094453077782,12.4062461223312,12.5848429028,3850714.59964099,0.0,1.0
2015-08-27,15.44,15.5,15.165,15.45,3411880,12.8257408857579,12.8755818477491,12.5973031432978,12.8340477127564,4107320.4011549,0.0,1.0
2015-08-28,15.53,15.57,15.33,15.38,1629701,12.9005023287448,12.933729636739,12.7343657887738,12.7758999237666,1961881.47446058,0.0,1.0
2015-08-31,15.5,15.55,15.43,15.46,2549772,12.8755818477491,12.9171159827419,12.8174340587593,12.842354539755,3069489.71062687,0.0,1.0
2015-09-01,15.21,15.5,15.13,15.15,2058924,12.6346838647913,12.8755818477491,12.5682292488029,12.5848429028,2478592.60865782,0.0,1.0
2015-09-02,15.53,15.55,15.29,15.34,2171975,12.9005023287448,12.9171159827419,12.7011384807796,12.7426726157724,2614686.69129584,0.0,1.0
2015-09-03,15.7,15.845,14.26,15.28,1839874,13.0417183877201,13.162167379199,11.8455352999292,12.6928316537811,2214893.846136,0.0,1.0
2015-09-04,15.73,15.97,15.19,15.55,3472327,13.0666388687157,13.2660027166809,12.6180702107942,12.9171159827419,4180088.25825677,0.0,1.0
2015-09-08,15.99,16.19,15.895,16.01,2867067,13.282616370678,13.448752910649,13.2037015141918,13.2992300246751,3451458.662256,0.0,1.0
2015-09-09,16.06,16.335,15.995,16.2,2803963,13.3407641596678,13.5692019021279,13.2867697841773,13.4570597376475,3375492.23125771,0.0,1.0
2015-09-10,16.08,16.12,15.93,16.06,2378669,13.3573778136649,13.3906051216591,13.2327754086867,13.3407641596678,2863510.94156148,0.0,1.0
2015-09-11,16.1,16.175,15.85,15.89,1898900,13.373991467662,13.4362926701511,13.1663207926983,13.1995481006925,2285951.06209863,0.0,1.0
2015-09-14,15.99,16.13,15.9675,16.13,2363674,13.282616370678,13.3989119486577,13.2639260099313,13.3989119486577,2845459.52433246,0.0,1.0
2015-09-15,16.06,16.12,15.94,16.06,2918342,13.3407641596678,13.3906051216591,13.2410822356853,13.3407641596678,3513184.99892941,0.0,1.0
2015-09-16,16.18,16.2,16.0,16.11,2533379,13.4404460836504,13.4570597376475,13.2909231976765,13.3822982946606,3049755.34032775,0.0,1.0
2015-09-17,16.18,16.37,16.0,16.1,1479130,13.4404460836504,13.5982757966228,13.2909231976765,13.373991467662,1780619.72430457,0.0,1.0
2015-09-18,15.83,16.2,15.81,15.92,3372521,13.1497071387012,13.4570597376475,13.1330934847041,13.2244685816882,4059938.89193741,0.0,1.0
2015-09-21,15.92,16.04,15.79,15.85,4306134,13.2244685816882,13.3241505056707,13.116479830707,13.1663207926983,5183849.38166254,0.0,1.0
2015-09-22,15.48,15.94,15.39,15.79,4058835,12.8589681937521,13.2410822356853,12.7842067507651,13.116479830707,4886143.65113121,0.0,1.0
2015-09-23,15.45,15.58,15.325,15.51,3219990,12.8340477127564,12.9420364637375,12.7302123752746,12.8838886747477,3876317.63676179,0.0,1.0
2015-09-24,15.03,15.46,14.72,15.35,6779344,12.4851609788174,12.842354539755,12.2276493418624,12.7509794427709,8161171.52937594,0.0,1.0
2015-09-25,14.99,15.28,14.93,15.23,3244568,12.4519336708232,12.6928316537811,12.4020927088319,12.6512975187884,3905905.34817591,0.0,1.0
2015-09-28,14.83,14.99,14.75,14.96,3052983,12.3190244388464,12.4519336708232,12.2525698228581,12.4270131898276,3675269.75165574,0.0,1.0
2015-09-29,15.08,15.2,14.77,14.85,3490065,12.5266951138101,12.6263770377927,12.2691834768552,12.3356380928435,4201441.77868412,0.0,1.0
2015-09-30,15.5,15.52,15.224,15.27,2243949,12.8755818477491,12.8921955017462,12.6463134225892,12.6845248267825,2701331.08633692,0.0,1.0
2015-10-01,15.57,15.76,15.32,15.57,1882461,12.933729636739,13.0915593497114,12.7260589617753,12.933729636739,2266161.3156613,0.0,1.0
2015-10-02,15.62,15.65,15.29,15.39,1624337,12.9752637717317,13.0001842527274,12.7011384807796,12.7842067507651,1955424.13521307,0.0,1.0
2015-10-05,15.74,15.83,15.61,15.72,1913815,13.145553725202,13.2207188989801,13.0369818075224,13.1288503532513,2291531.32151815,0.085,1.0
2015-10-06,15.51,15.85,15.48,15.8,1541774,12.9534649477689,13.2374222709308,12.9284098898428,13.1956638410541,1846063.18359002,0.0,1.0
2015-10-07,15.82,15.91,15.58,15.68,2000635,13.2123672130048,13.2875323867829,13.0119267495963,13.0954436093499,2395486.3795223,0.0,1.0
2015-10-08,15.94,15.99,15.71,15.83,1639011,13.312587444709,13.3543458745857,13.1204986672759,13.2207188989801,1962491.17224642,0.0,1.0
2015-10-09,15.94,16.12,15.86,16.0,1657731,13.312587444709,13.4629177922653,13.2457739569062,13.3626975605611,1984905.80811187,0.0,1.0
2015-10-12,16.07,16.13,15.88,15.96,862820,13.4211593623885,13.4712694782406,13.2624773288569,13.3292908166597,1033108.76695621,0.0,1.0
2015-10-13,15.74,16.06,15.71,16.03,1199174,13.145553725202,13.4128076764132,13.1204986672759,13.3877526184871,1435846.61053979,0.0,1.0
2015-10-14,15.7,15.96,15.66,15.81,1508420,13.1121469813006,13.3292908166597,13.0787402373991,13.2040155270294,1806126.33718745,0.0,1.0
2015-10-15,15.75,15.98,15.59,15.76,1568849,13.1539054111773,13.3459941886104,13.0202784355717,13.1622570971527,1878481.78754605,0.0,1.0
2015-10-16,15.8,15.91,15.66,15.71,1433258,13.1956638410541,13.2875323867829,13.0787402373991,13.1204986672759,1716130.13735208,0.0,1.0
2015-10-19,15.73,15.94,15.7,15.74,1349808,13.1372020392266,13.312587444709,13.1121469813006,13.145553725202,1616210.19274893,0.0,1.0
2015-10-20,16.02,16.06,15.7689,15.85,3343637,13.3794009325118,13.4128076764132,13.1696900976707,13.2374222709308,4003547.31950946,0.0,1.0
2015-10-21,15.55,16.75,15.44,16.63,3775130,12.9868716916703,13.9890740087124,12.8950031459414,13.8888537770082,4520201.08411881,0.0,1.0
2015-10-22,16.01,16.11,15.48,15.55,3156510,13.3710492465364,13.4545661062899,12.9284098898428,12.9868716916703,3779488.36835603,0.0,1.0
2015-10-23,16.19,16.3,16.05,16.24,1589081,13.5213795940927,13.6132481398216,13.4044559904378,13.5631380239695,1902706.83630832,0.0,1.0
2015-10-26,16.35,16.43,16.03,16.19,1904370,13.6550065696983,13.7218200575011,13.3877526184871,13.5213795940927,2280222.22772815,0.0,1.0
2015-10-27,16.09,16.38,16.02,16.33,1898532,13.4378627343392,13.6800616276244,13.3794009325118,13.6383031977476,2273232.02237652,0.0,1.0
2015-10-28,16.49,16.515,16.1,16.1,1966163,13.7719301733533,13.7928093882916,13.4462144203146,13.4462144203146,2354210.88125555,0.0,1.0
2015-10-29,16.06,16.5,16.01,16.5,1519539,13.4128076764132,13.7802818593286,13.3710492465364,13.7802818593286,1819439.81668467,0.0,1.0
2015-10-30,16.39,16.46,16.0,16.06,3028006,13.6884133135997,13.7468751154272,13.3626975605611,13.4128076764132,3625622.42993442,0.0,1.0
2015-11-02,16.7,16.745,16.3982,16.52,2013654,13.9473155788356,13.9848981657247,13.6952616960995,13.7969852312793,2411074.84877082,0.0,1.0
2015-11-03,16.64,16.74,16.565,16.72,1881273,13.8972054629835,13.980722322737,13.8345678181684,13.9640189507863,2252566.73389353,0.0,1.0
2015-11-04,16.57,16.74,16.47,16.69,1400943,13.8387436611561,13.980722322737,13.7552268014026,13.9389638928603,1677437.35113457,0.0,1.0
2015-11-05,16.585,16.62,16.31,16.52,1681896,13.8512711901191,13.8805020910328,13.6215998257969,13.7969852312793,2013840.08565933,0.0,1.0
2015-11-06,16.48,16.7,16.26,16.61,2156435,13.7635784873779,13.9473155788356,13.5798413959202,13.8721504050575,2582035.53912892,0.0,1.0
2015-11-09,16.47,16.5,16.35,16.45,3004426,13.7552268014026,13.7802818593286,13.6550065696983,13.7385234294519,3597388.60975773,0.0,1.0
2015-11-10,16.46,16.58,16.38,16.53,2513440,13.7468751154272,13.8470953471314,13.6800616276244,13.8053369172547,3009500.12658308,0.0,1.0
2015-11-11,16.58,16.6,16.43,16.51,1342236,13.8470953471314,13.8637987190821,13.7218200575011,13.788633545304,1607143.75990848,0.0,1.0
2015-11-12,16.29,16.6,16.27,16.46,2449118,13.6048964538462,13.8637987190821,13.5881930818955,13.7468751154272,2932483.34196039,0.0,1.0
2015-11-13,15.97,16.572,15.7,16.25,3992025,13.337642502635,13.8404139983511,13.1121469813006,13.5714897099448,4779903.13786,0.0,1.0
2015-11-16,16.16,16.17,15.845,15.89,2357797,13.4963245361667,13.504676222142,13.2332464279431,13.2708290148322,2823138.95297171,0.0,1.0
2015-11-17,16.21,16.34,16.1,16.17,1308331,13.5380829660434,13.646654883723,13.4462144203146,13.504676222142,1566547.16647805,0.0,1.0
2015-11-18,16.46,16.48,16.22,16.32,1528954,13.7468751154272,13.7635784873779,13.5464346520188,13.6299515117723,1830712.98958388,0.0,1.0
2015-11-19,16.43,16.5,16.29,16.43,1145448,13.7218200575011,13.7802818593286,13.6048964538462,13.7218200575011,1371517.08455119,0.0,1.0
2015-11-20,16.73,16.7775,16.44,16.5,1498959,13.9723706367617,14.0120411451446,13.7301717434765,13.7802818593286,1794798.08558901,0.0,1.0
2015-11-23,16.75,16.91,16.7,16.88,1838419,13.9890740087124,14.122700984318,13.9473155788356,14.0976459263919,2201254.93873446,0.0,1.0
2015-11-24,16.65,16.78,16.52,16.71,1659653,13.9055571489589,14.0141290666384,13.7969852312793,13.955667264811,1987207.13984976,0.0,1.0
2015-11-25,16.72,16.81,16.67,16.7,1182683,13.9640189507863,14.0391841245645,13.9222605209096,13.9473155788356,1416100.89686154,0.0,1.0
2015-11-27,16.77,16.89,16.61,16.77,769882,14.0057773806631,14.1059976123673,13.8721504050575,14.0057773806631,921828.241952874,0.0,1.0
2015-11-30,16.735,16.91,16.65,16.87,1436487,13.9765464797493,14.122700984318,13.9055571489589,14.0892942404166,1719996.42256627,0.0,1.0
2015-12-01,16.69,16.83,16.65,16.8,2157531,13.9389638928603,14.0558874965152,13.9055571489589,14.0308324385891,2583347.84900651,0.0,1.0
2015-12-02,16.365,16.73,16.36,16.69,1972575,13.6675340986614,13.9723706367617,13.6633582556737,13.9389638928603,2361888.37298468,0.0,1.0
2015-12-03,16.16,16.425,16.08,16.35,1815900,13.4963245361667,13.7176442145135,13.4295110483639,13.6550065696983,2174291.52072944,0.0,1.0
2015-12-04,16.39,16.4,16.13,16.22,1376517,13.6884133135997,13.6967649995751,13.4712694782406,13.5464346520188,1648190.56183708,0.0,1.0
2015-12-07,16.27,16.43,16.14,16.33,1646660,13.5881930818955,13.7218200575011,13.479621164216,13.6383031977476,1971649.80203996,0.0,1.0
2015-12-08,16.19,16.34,16.12,16.24,1342688,13.5213795940927,13.646654883723,13.4629177922653,13.5631380239695,1607684.96799669,0.0,1.0
2015-12-09,16.0,16.32,15.93,16.18,1999307,13.3626975605611,13.6299515117723,13.3042357587336,13.5130279081174,2393896.28142245,0.0,1.0
2015-12-10,15.92,16.1,15.81,16.04,1661160,13.2958840727583,13.4462144203146,13.2040155270294,13.3961043044625,1989011.56593145,0.0,1.0
2015-12-11,15.71,15.82,15.61,15.68,1870475,13.1204986672759,13.2123672130048,13.0369818075224,13.0954436093499,2239637.60792798,0.0,1.0
2015-12-14,15.56,15.78,15.45,15.76,2576326,12.9952233776456,13.1789604691034,12.9033548319168,13.1622570971527,3084797.49789902,0.0,1.0
2015-12-15,15.78,15.84,15.4,15.6,3474512,13.1789604691034,13.2290705849555,12.86159640204,13.028630121547,4160252.20566809,0.0,1.0
2015-12-16,15.93,16.025,15.69,15.92,3562143,13.3042357587336,13.3835767754994,13.1037952953252,13.2958840727583,4265178.32508715,0.0,1.0
2015-12-17,15.75,16.0,15.73,15.97,1620379,13.1539054111773,13.3626975605611,13.1372020392266,13.337642502635,1940181.90432736,0.0,1.0
2015-12-18,15.43,15.79,15.43,15.73,4568732,12.8866514599661,13.1873121550787,12.8866514599661,13.1372020392266,5470430.77707213,0.0,1.0
2015-12-21,15.72,15.7411,15.51,15.58,1984403,13.1288503532513,13.1464724106592,12.9534649477689,13.0119267495963,2376050.78286803,0.0,1.0
2015-12-22,15.96,16.0,15.7003,15.72,2125060,13.3292908166597,13.3626975605611,13.1123975318798,13.1288503532513,2544468.27415679,0.0,1.0
2015-12-23,16.29,16.44,16.01,16.03,1937358,13.6048964538462,13.7301717434765,13.3710492465364,13.3877526184871,2319720.83926283,0.0,1.0
2015-12-24,16.39,16.47,16.29,16.34,1040442,13.6884133135997,13.7552268014026,13.6048964538462,13.646654883723,1245786.78253802,0.0,1.0
2015-12-28,16.41,16.42,16.2,16.35,1734120,13.7051166855504,13.7134683715258,13.5297312800681,13.6550065696983,2076371.17238139,0.0,1.0
2015-12-29,16.43,16.5776,16.38,16.5,1803289,13.7218200575011,13.8450909424973,13.6800616276244,13.7802818593286,2159191.57559596,0.0,1.0
2015-12-30,16.29,16.49,16.2,16.44,1461027,13.6048964538462,13.7719301733533,13.5297312800681,13.7301717434765,1749379.71124885,0.0,1.0
2015-12-31,16.01,16.285,16.0,16.24,1626458,13.3710492465364,13.6007206108586,13.3626975605611,13.5631380239695,1947460.6741685,0.0,1.0
2016-01-04,15.755,15.83,15.52,15.73,2189655,13.158081254165,13.2207188989801,12.9618166337442,13.1372020392266,2621811.93888586,0.0,1.0
2016-01-05,15.24,15.76,15.22,15.74,2945607,12.7989587572249,13.2356686360803,12.7821622234228,13.2188721022782,3507398.65105506,0.085,1.0
2016-01-06,14.63,15.09,14.59,15.09,4002241,12.2866644762599,12.6729847537089,12.2530714086556,12.6729847537089,4765555.8547346,0.0,1.0
2016-01-07,14.14,14.5,14.13,14.18,3752691,11.8751493981076,12.177487006546,11.8667511312066,11.9087424657119,4468411.21413226,0.0,1.0
2016-01-08,14.06,14.39,14.02,14.23,5629535,11.8079632628991,12.0851060706343,11.7743701952948,11.9507338002172,6703210.39604647,0.0,1.0
2016-01-11,14.19,14.23,13.845,14.18,6170383,11.9171407326129,11.9507338002172,11.6274005245262,11.9087424657119,7347209.933536,0.0,1.0
2016-01-12,14.28,14.37,14.1,14.34,3504217,11.9927251347225,12.0683095368321,11.8415563305034,12.0431147361289,4172547.79025317,0.0,1.0
2016-01-13,13.74,14.46,13.6,14.46,4035193,11.539218722065,12.1438939389417,11.42164298545,12.1438939389417,4804792.52152334,0.0,1.0
2016-01-14,13.6,13.8178,13.31,13.74,6131496,11.42164298545,11.6045572385553,11.1780932453191,11.539218722065,7300906.33249772,0.0,1.0
2016-01-15,13.41,13.46,13.13,13.24,4485737,11.2620759143298,11.3040672488351,11.0269244410999,11.1193053770117,5341265.11200841,0.0,1.0
2016-01-19,13.59,13.74,13.4,13.49,4700222,11.413244718549,11.539218722065,11.2536776474287,11.3292620495383,5596657.09052813,0.0,1.0
2016-01-20,13.48,13.59,13.12,13.47,3414616,11.3208637826372,11.413244718549,11.0185261741989,11.3124655157362,4065857.92071756,0.0,1.0
2016-01-21,13.36,13.74,13.32,13.57,3532503,11.2200845798245,11.539218722065,11.1864915122202,11.3964481847468,4206228.5488349,0.0,1.0
2016-01-22,13.64,13.99,13.34,13.59,3543970,11.4552360530543,11.7491753945916,11.2032880460223,11.413244718549,4219882.55642372,0.0,1.0
2016-01-25,13.45,13.68,13.345,13.65,2711807,11.295668981934,11.4888291206586,11.2074871794729,11.4636343199554,3229007.87977545,0.0,1.0
2016-01-26,13.91,13.93,13.5101,13.56,4509035,11.6819892593831,11.6987857931852,11.3461425660095,11.3880499178458,5369006.54994372,0.0,1.0
2016-01-27,13.34,13.75,13.15,13.56,8307458,11.2032880460223,11.547616988966,11.0437209749021,11.3880499178458,9891871.85625803,0.0,1.0
2016-01-28,13.37,14.49,12.93,14.0,8273270,11.2284828467255,12.1690887396449,10.8589591030786,11.7575736614927,9851163.45724816,0.0,1.0
2016-01-29,13.69,13.69,13.0,13.2,5993957,11.4972273875596,11.4972273875596,10.9177469713861,11.0857123094074,7137135.63835302,0.0,1.0
2016-02-01,13.86,13.96,13.37,13.55,3602942,11.6399979248778,11.7239805938884,11.2284828467255,11.3796516509447,4290101.80605545,0.0,1.0
2016-02-02,13.72,14.01,13.585,13.8,4181931,11.5224221882628,11.7659719283938,11.4090455850984,11.5896083234714,4979516.66607439,0.0,1.0
2016-02-03,13.71,13.9,13.27,13.87,4596781,11.5140239213618,11.673590992482,11.1445001777149,11.6483961917788,5473487.63042575,0.0,1.0
2016-02-04,13.62,13.96,13.5,13.63,3344768,11.4384395192522,11.7239805938884,11.3376603164394,11.4468377861532,3982688.38011728,0.0,1.0
2016-02-05,13.33,13.61,13.25,13.53,3483541,11.1948897791213,11.4300412523511,11.1277036439127,11.3628551171426,4147928.42503937,0.0,1.0
2016-02-08,13.31,13.38,13.02,13.14,3955139,11.1780932453191,11.2368811136266,10.9345435051882,11.035322708001,4709470.47360198,0.0,1.0
2016-02-09,13.52,13.67,13.14,13.14,4525920,11.3544568502415,11.4804308537575,11.035322708001,11.035322708001,5389111.88857955,0.0,1.0
2016-02-10,13.55,13.89,13.53,13.57,4394710,11.3796516509447,11.665192725581,11.3628551171426,11.3964481847468,5232877.27309794,0.0,1.0
2016-02-11,13.61,13.84,13.33,13.33,4684826,11.4300412523511,11.6232013910756,11.1948897791213,11.1948897791213,5578324.73674448,0.0,1.0
2016-02-12,13.99,14.05,13.64,13.72,2303479,11.7491753945916,11.799564995998,11.4552360530543,11.5224221882628,2742802.80340646,0.0,1.0
2016-02-16,14.19,14.25,14.01,14.1,2184495,11.9171407326129,11.9675303340193,11.7659719283938,11.8415563305034,2601125.95340674,0.0,1.0
2016-02-17,14.57,14.58,14.175,14.29,2162716,12.2362748748535,12.2446731417545,11.9045433322614,12.0011234016236,2575193.22197944,0.0,1.0
2016-02-18,14.56,14.66,14.43,14.57,1720978,12.2278766079524,12.3118592769631,12.1186991382385,12.2362748748535,2049206.12820904,0.0,1.0
2016-02-19,14.56,14.63,14.36,14.46,1519870,12.2278766079524,12.2866644762599,12.0599112699311,12.1438939389417,1809742.43603409,0.0,1.0
2016-02-22,14.7,14.8,14.57,14.68,1470293,12.3454523445673,12.429435013578,12.2362748748535,12.3286558107652,1750710.01829358,0.0,1.0
2016-02-23,14.36,14.73,14.34,14.69,1676633,12.0599112699311,12.3706471452705,12.0431147361289,12.3370540776663,1996403.56724926,0.0,1.0
2016-02-24,14.34,14.35,13.99,14.22,2211787,12.0431147361289,12.05151300303,11.7491753945916,11.9423355333161,2633623.13445791,0.0,1.0
2016-02-25,14.28,14.36,14.1,14.36,2415157,11.9927251347225,12.0599112699311,11.8415563305034,12.0599112699311,2875780.23948416,0.0,1.0
2016-02-26,14.48,14.53,14.265,14.4,1618327,12.1606904727439,12.2026818072492,11.9801277343709,12.0935043375353,1926977.33837745,0.0,1.0
2016-02-29,14.56,14.8,14.51,14.51,2029899,12.2278766079524,12.429435013578,12.1858852734471,12.1858852734471,2417045.11646598,0.0,1.0
2016-03-01,14.96,15.05,14.64,14.73,1653181,12.563807283995,12.6393916861046,12.2950627431609,12.3706471452705,1968478.75814726,0.0,1.0
2016-03-02,15.05,15.16,14.88,14.95,1706700,12.6393916861046,12.7317726220164,12.4966211487865,12.555409017094,2032205.00146683,0.0,1.0
2016-03-03,15.47,15.49,15.01,15.07,2288359,12.9921188959494,13.0089154297516,12.6057986185004,12.6561882199068,2724799.08885664,0.0,1.0
2016-03-04,15.68,15.745,15.32,15.42,3481860,13.1684825008718,13.2230712357287,12.8661448924334,12.9501275614441,4145926.82158978,0.0,1.0
2016-03-07,15.72,15.83,15.57,15.57,1946740,13.2020755684761,13.2944565043878,13.0761015649601,13.0761015649601,2318025.87716383,0.0,1.0
2016-03-08,15.41,15.72,15.315,15.69,1660058,12.941729294543,13.2020755684761,12.8619457589829,13.1768807677729,1976667.35239059,0.0,1.0
2016-03-09,15.56,15.695,15.44,15.46,1682697,13.067703298059,13.1810799012234,12.9669240952462,12.9837206290484,2003624.10461898,0.0,1.0
2016-03-10,15.39,15.65,15.17,15.6,1339406,12.9249327607409,13.1432877001686,12.7401708889174,13.1012963656633,1594860.00597332,0.0,1.0
2016-03-11,15.62,15.75,15.49,15.49,1265869,13.1180928994654,13.2272703691793,13.0089154297516,13.0089154297516,1507297.89242503,0.0,1.0
2016-03-14,15.51,15.61,15.5,15.5,1590064,13.0257119635537,13.1096946325644,13.0173136966526,13.0173136966526,1893323.96639851,0.0,1.0
2016-03-15,15.59,15.67,15.39,15.44,1569410,13.0928980987622,13.1600842339707,12.9249327607409,12.9669240952462,1868730.79706571,0.0,1.0
2016-03-16,15.76,15.81,15.46,15.51,2354117,13.2356686360803,13.2776599705857,12.9837206290484,13.0257119635537,2803098.57704229,0.0,1.0
2016-03-17,15.76,15.84,15.61,15.72,1756762,13.2356686360803,13.3028547712889,13.1096946325644,13.2020755684761,2091814.91931029,0.0,1.0
2016-03-18,15.8,15.82,15.59,15.68,3126917,13.2692617036846,13.2860582374867,13.0928980987622,13.1684825008718,3723288.43181088,0.0,1.0
2016-03-21,15.84,15.86,15.745,15.79,1308888,13.3028547712889,13.319651305091,13.2230712357287,13.2608634367835,1558521.55619611,0.0,1.0
2016-03-22,15.66,15.8,15.63,15.78,1688385,13.1516859670697,13.2692617036846,13.1264911663665,13.2524651698825,2010396.93056867,0.0,1.0
2016-03-23,15.42,15.68,15.42,15.66,1255736,12.9501275614441,13.1684825008718,12.9501275614441,13.1516859670697,1495232.30779981,0.0,1.0
2016-03-24,15.43,15.47,15.24,15.32,1276455,12.9585258283452,12.9921188959494,12.7989587572249,12.8661448924334,1519902.87405362,0.0,1.0
2016-03-28,15.44,15.61,15.34,15.52,1856038,12.9669240952462,13.1096946325644,12.8829414262356,13.0341102304548,2210025.02285843,0.0,1.0
2016-03-29,15.7,15.765,15.34,15.44,2199456,13.1852790346739,13.2398677695309,12.8829414262356,12.9669240952462,2618940.34318054,0.0,1.0
2016-03-30,15.8,15.85,15.65,15.77,2668598,13.2692617036846,13.3112530381899,13.1432877001686,13.2440669029814,3177557.97885062,0.0,1.0
2016-03-31,15.69,15.9,15.68,15.78,2303118,13.1768807677729,13.3532443726953,13.1684825008718,13.2524651698825,2742372.95281435,0.0,1.0
2016-04-01,15.46,15.64,15.37,15.61,2731633,12.9837206290484,13.1348894332676,12.9081362269388,13.1096946325644,3252615.13140669,0.0,1.0
2016-04-04,15.19,15.54,15.18,15.51,2258273,12.7569674227196,13.0509067642569,12.7485691558185,13.0257119635537,2688975.03092369,0.0,1.0
2016-04-05,15.06,15.21,14.98,15.04,1957733,12.7191752216648,12.8458602338327,12.6516098818419,12.702283886709,2318032.29896387,0.085,1.0
2016-04-06,15.13,15.18,14.93,15.09,2156279,12.7782948940098,12.8205232313992,12.6093815444525,12.7445122240984,2553118.51390233,0.0,1.0
2016-04-07,14.91,15.14,14.785,15.08,3000423,12.5924902094968,12.7867405614877,12.4869193660235,12.7360665566205,3552617.96401966,0.0,1.0
2016-04-08,14.96,15.225,14.9299,15.02,1632062,12.6347185468861,12.8585287350495,12.6092970877777,12.6853925517533,1932425.12125586,0.0,1.0
2016-04-11,15.02,15.175,14.96,14.99,1332986,12.6853925517533,12.8163003976602,12.6347185468861,12.6600555493197,1578307.46177679,0.0,1.0
2016-04-12,15.23,15.27,14.985,15.01,1615098,12.8627515687885,12.8965342386999,12.6558327155808,12.6769468842754,1912339.0830067,0.0,1.0
2016-04-13,15.64,15.65,15.3,15.37,2321900,13.2090239353809,13.2174696028588,12.9218712411335,12.9809909134786,2749220.24349809,0.0,1.0
2016-04-14,15.665,15.8,15.58,15.62,1038576,13.2301381040756,13.3441546150268,13.1583499305138,13.1921326004252,1229714.52845138,0.0,1.0
2016-04-15,15.6,15.78,15.54,15.6,992650,13.1752412654695,13.3272632800711,13.1245672606023,13.1752412654695,1175336.35156913,0.0,1.0
2016-04-18,15.58,15.655,15.49,15.61,1874526,13.1583499305138,13.2216924365977,13.082338923213,13.1836869329473,2219511.96268723,0.0,1.0
2016-04-19,16.08,16.11,15.5926,15.7,2969592,13.580633304407,13.6059703068406,13.1689914715359,13.2596979402481,3516112.8564236,0.0,1.0
2016-04-20,16.06,16.17,15.58,15.58,2581792,13.5637419694513,13.6566443117078,13.1583499305138,13.1583499305138,3056942.51729247,0.0,1.0
2016-04-21,15.99,16.17,15.87,16.06,3194035,13.5046222971062,13.6566443117078,13.4032742873718,13.5637419694513,3781862.13034214,0.0,1.0
2016-04-22,15.86,16.25,15.73,16.1,3117880,13.394828619894,13.7242096515307,13.2850349426817,13.5975246393627,3691691.637365,0.0,1.0
2016-04-25,16.02,16.07,15.84,15.93,1947033,13.5299592995398,13.5721876369291,13.3779372849382,13.453948292239,2305363.08125191,0.0,1.0
2016-04-26,16.22,16.25,16.03,16.06,1784571,13.6988726490971,13.7242096515307,13.5384049670177,13.5637419694513,2113001.73097878,0.0,1.0
2016-04-27,16.19,16.39,16.08,16.26,1807444,13.6735356466635,13.8424489962208,13.580633304407,13.7326553190086,2140084.25590644,0.0,1.0
2016-04-28,16.09,16.26,15.93,16.1,2055926,13.5890789718849,13.7326553190086,13.453948292239,13.5975246393627,2434296.64427151,0.0,1.0
2016-04-29,16.04,16.18,15.98,16.05,1700516,13.5468506344955,13.6650899791857,13.4961766296284,13.5552963019734,2013477.32959749,0.0,1.0
2016-05-02,16.22,16.27,16.06,16.16,3375095,13.6988726490971,13.7411009864864,13.5637419694513,13.6481986442299,3996244.23865333,0.0,1.0
2016-05-03,16.27,16.27,15.96,16.15,2099929,13.7411009864864,13.7411009864864,13.4792852946726,13.6397529767521,2486397.91408274,0.0,1.0
2016-05-04,16.07,16.29,16.02,16.15,2156058,13.5721876369291,13.7579923214422,13.5299592995398,13.6397529767521,2552856.84127482,0.0,1.0
2016-05-05,16.11,16.25,16.04,16.14,1366290,13.6059703068406,13.7242096515307,13.5468506344955,13.6313073092742,1617740.69791507,0.0,1.0
2016-05-06,16.08,16.2,15.975,16.08,1346906,13.580633304407,13.6819813141414,13.4919537958894,13.580633304407,1594789.28519274,0.0,1.0
2016-05-09,16.08,16.19,16.04,16.05,1440352,13.580633304407,13.6735356466635,13.5468506344955,13.5552963019734,1705432.99718461,0.0,1.0
2016-05-10,16.25,16.28,16.105,16.2,1070369,13.7242096515307,13.7495466539643,13.6017474731017,13.6819813141414,1267358.68160248,0.0,1.0
2016-05-11,16.22,16.37,16.12,16.21,1496156,13.6988726490971,13.8255576612651,13.6144159743185,13.6904269816193,1771507.11168919,0.0,1.0
2016-05-12,16.32,16.41,16.14,16.24,1772249,13.7833293238758,13.8593403311766,13.6313073092742,13.7157639840528,2098412.00194635,0.0,1.0
2016-05-13,16.22,16.39,16.17,16.26,3022395,13.6988726490971,13.8424489962208,13.6566443117078,13.7326553190086,3578633.66977363,0.0,1.0
2016-05-16,16.18,16.22,16.09,16.2,1711268,13.6650899791857,13.6988726490971,13.5890789718849,13.6819813141414,2026208.11733945,0.0,1.0
2016-05-17,15.93,16.18,15.88,16.1,2025891,13.453948292239,13.6650899791857,13.4117199548497,13.5975246393627,2398734.03175011,0.0,1.0
2016-05-18,16.01,16.325,15.92,15.96,4098202,13.521513632062,13.7875521576147,13.4455026247612,13.4792852946726,4852431.15566747,0.0,1.0
2016-05-19,15.74,16.01,15.62,15.96,2616756,13.2934806101596,13.521513632062,13.1921326004252,13.4792852946726,3098341.25823466,0.0,1.0
2016-05-20,15.86,16.02,15.77,15.84,2043780,13.394828619894,13.5299592995398,13.3188176125932,13.3779372849382,2419915.30610987,0.0,1.0
2016-05-23,15.58,15.82,15.46,15.8,3067233,13.1583499305138,13.3610459499825,13.0570019207794,13.3441546150268,3631723.61218197,0.0,1.0
2016-05-24,15.73,15.8,15.58,15.61,3436281,13.2850349426817,13.3441546150268,13.1583499305138,13.1836869329473,4068690.85126313,0.0,1.0
2016-05-25,16.28,16.32,15.81,15.81,3500363,13.7495466539643,13.7833293238758,13.3526002825047,13.3526002825047,4144566.44092841,0.0,1.0
2016-05-26,16.36,16.38,16.23,16.28,1500984,13.8171119937872,13.834003328743,13.707318316575,13.7495466539643,1777223.65216708,0.0,1.0
2016-05-27,16.43,16.46,16.315,16.35,1573882,13.8762316661323,13.9015686685659,13.7791064901368,13.8086663263094,1863537.7299958,0.0,1.0
2016-05-31,16.58,16.6,16.08,16.08,2051283,14.0029166783003,14.019808013256,13.580633304407,13.580633304407,2428799.15101575,0.0,1.0
2016-06-01,16.27,16.5,16.08,16.5,2215584,13.7411009864864,13.9353513384773,13.580633304407,13.9353513384773,2623337.9490807,0.0,1.0
2016-06-02,16.58,16.59,16.22,16.27,1976710,14.0029166783003,14.0113623457781,13.6988726490971,13.7411009864864,2340501.80779753,0.0,1.0
2016-06-03,16.36,16.54,16.28,16.5,1536677,13.8171119937872,13.9691340083888,13.7495466539643,13.9353513384773,1819485.55756833,0.0,1.0
2016-06-06,16.42,16.48,16.29,16.39,1655971,13.8677859986544,13.9184600035216,13.7579923214422,13.8424489962208,1960734.3106274,0.0,1.0
2016-06-07,16.46,16.52,16.37,16.41,1597540,13.9015686685659,13.9522426734331,13.8255576612651,13.8593403311766,1891549.72556868,0.0,1.0
2016-06-08,16.43,16.55,16.34,16.46,1389512,13.8762316661323,13.9775796758667,13.8002206588315,13.9015686685659,1645236.45246716,0.0,1.0
2016-06-09,16.28,16.39,16.18,16.35,1771604,13.7495466539643,13.8424489962208,13.6650899791857,13.8086663263094,2097648.29676652,0.0,1.0
2016-06-10,15.98,16.2,15.93,16.19,1685653,13.4961766296284,13.6819813141414,13.453948292239,13.6735356466635,1995878.95736822,0.0,1.0
2016-06-13,15.74,15.97,15.73,15.92,1309191,13.2934806101596,13.4877309621505,13.2850349426817,13.4455026247612,1550133.25285563,0.0,1.0
2016-06-14,15.67,15.8,15.58,15.72,1271758,13.2343609378145,13.3441546150268,13.1583499305138,13.2765892752039,1505811.11952739,0.0,1.0
2016-06-15,15.9,16.11,15.6941,15.72,1736425,13.4286112898054,13.6059703068406,13.2547149964362,13.2765892752039,2055994.98743106,0.0,1.0
2016-06-16,15.86,15.89,15.655,15.86,1709896,13.394828619894,13.4201656223276,13.2216924365977,13.394828619894,2024583.61577862,0.0,1.0
2016-06-17,15.85,16.01,15.77,15.82,2324768,13.3863829524161,13.521513632062,13.3188176125932,13.3610459499825,2752616.06746051,0.0,1.0
2016-06-20,16.19,16.29,16.01,16.03,1293892,13.6735356466635,13.7579923214422,13.521513632062,13.5384049670177,1532018.63960559,0.0,1.0
2016-06-21,16.01,16.2,15.96,16.2,1271396,13.521513632062,13.6819813141414,13.4792852946726,13.6819813141414,1505382.49739544,0.0,1.0
2016-06-22,15.98,16.2,15.98,16.08,1039535,13.4961766296284,13.6819813141414,13.4961766296284,13.580633304407,1230850.0218893,0.0,1.0
2016-06-23,16.29,16.305,16.09,16.13,1282100,13.7579923214422,13.770660822659,13.5890789718849,13.6228616417963,1518056.45126357,0.0,1.0
2016-06-24,15.42,15.7,15.36,15.69,4958955,13.0232192508679,13.2596979402481,12.9725452460007,13.2512522727703,5871596.31017531,0.0,1.0
2016-06-27,14.71,15.36,14.69,15.3,3116622,12.4235768599395,12.9725452460007,12.4066855249838,12.9218712411335,3690202.11625457,0.0,1.0
2016-06-28,14.98,15.07,14.78,14.89,5414752,12.6516098818419,12.7276208891426,12.4826965322846,12.5755988745411,6411277.75180743,0.0,1.0
2016-06-29,15.535,15.58,15.07,15.16,3495986,13.1203444268634,13.1583499305138,12.7276208891426,12.8036318964434,4139383.90205688,0.0,1.0
2016-06-30,15.45,15.65,15.34,15.63,2840612,13.0485562533015,13.2174696028588,12.955653911045,13.2005782679031,3363395.5012376,0.0,1.0
2016-07-01,15.45,15.75,15.38,15.55,3129968,13.0485562533015,13.3019262776375,12.9894365809565,13.1330129280802,3706004.30126242,0.0,1.0
2016-07-05,14.95,15.29,14.89,15.29,2262764,12.702283886709,12.9911652593834,12.651304820943,12.9911652593834,2663168.45865775,0.09,1.0
2016-07-06,15.0,15.02,14.66,14.91,4284338,12.7447664415141,12.7617594634361,12.4558850688398,12.668297842865,5042467.45477159,0.0,1.0
2016-07-07,15.06,15.27,14.88,15.03,2509532,12.7957455072801,12.9741722374613,12.642808309982,12.7702559743971,2953602.96893194,0.0,1.0
2016-07-08,15.42,15.5,15.24,15.24,3333238,13.1016199018765,13.1695919895646,12.9486827045783,12.9486827045783,3923066.7921177,0.0,1.0
2016-07-11,15.65,15.74,15.47,15.47,2185389,13.2970396539797,13.3735082526288,13.1441024566815,13.1441024566815,2572101.66623545,0.0,1.0
2016-07-12,15.93,16.02,15.8,15.81,1969252,13.534941960888,13.611410559537,13.4244873183948,13.4329838293559,2317718.42470035,0.0,1.0
2016-07-13,15.88,16.04,15.79,15.92,1954264,13.4924594060829,13.6284035814591,13.4159908074338,13.526445449927,2300078.24266707,0.0,1.0
2016-07-14,16.08,16.4,15.96,15.98,2518800,13.6623896253031,13.9342779760554,13.560431493771,13.577424515693,2964510.97580973,0.0,1.0
2016-07-15,16.09,16.18,15.94,16.03,1473420,13.6708861362641,13.7473547349132,13.543438471849,13.6199070704981,1734147.11846021,0.0,1.0
2016-07-18,16.15,16.22,15.79,15.79,1042009,13.7218652020302,13.7813407787572,13.4159908074338,13.4159908074338,1226396.34643184,0.0,1.0
2016-07-19,16.06,16.21,15.97,16.1,1231564,13.6453966033811,13.7728442677962,13.568928004732,13.6793826472251,1449493.80475311,0.0,1.0
2016-07-20,16.19,16.265,16.1,16.15,1563478,13.7558512458742,13.8195750780818,13.6793826472251,13.7218652020302,1840141.21464072,0.0,1.0
2016-07-21,16.35,16.42,16.24,16.24,2821176,13.8917954212504,13.9512709979774,13.7983338006793,13.7983338006793,3320393.52735071,0.0,1.0
2016-07-22,17.6,17.64,16.85,17.0,6358086,14.9538592913765,14.9878453352206,14.3166209693008,14.444068633716,7483172.83315158,0.0,1.0
2016-07-25,17.62,17.67,17.26,17.6,4275550,14.9708523132986,15.0133348681036,14.6649779187022,14.9538592913765,5032124.38566906,0.0,1.0
2016-07-26,17.8,17.85,17.39,17.54,2569134,15.1237895105967,15.1662720654018,14.7754325611953,14.9028802256105,3023751.76327059,0.0,1.0
2016-07-27,18.19,18.25,17.81,17.85,4938766,15.4551534380761,15.5061325038421,15.1322860215577,15.1662720654018,5812698.9097808,0.0,1.0
2016-07-28,17.67,18.0,17.6,17.99,3240097,15.0133348681036,15.2937197298169,14.9538592913765,15.2852232188559,3813444.14768468,0.0,1.0
2016-07-29,17.67,17.7616,17.526,17.65,2243254,15.0133348681036,15.0911629085064,14.8909851102651,14.9963418461816,2640206.09199979,0.0,1.0
2016-08-01,17.56,17.73,17.525,17.64,1771909,14.9198732475325,15.0643139338697,14.890135459169,14.9878453352206,2085454.85097508,0.0,1.0
2016-08-02,17.14,17.56,17.1,17.56,2703317,14.5630197871701,14.9198732475325,14.5290337433261,14.9198732475325,3181678.9413979,0.0,1.0
2016-08-03,17.35,17.5,17.1,17.15,2284319,14.7414465173513,14.8688941817664,14.5290337433261,14.5715162981311,2688537.69562915,0.0,1.0
2016-08-04,17.35,17.44,17.29,17.3,1282553,14.7414465173513,14.8179151160004,14.6904674515852,14.6989639625462,1509505.49688649,0.0,1.0
2016-08-05,17.7,17.74,17.37,17.42,1395769,15.0388244009866,15.0728104448307,14.7584395392733,14.8009220940784,1642755.48681712,0.0,1.0
2016-08-08,17.92,17.98,17.7,17.7,2222354,15.2257476421288,15.2767267078949,15.0388244009866,15.0388244009866,2615607.75970092,0.0,1.0
2016-08-09,18.0,18.01,17.86,17.86,2423430,15.2937197298169,15.3022162407779,15.1747685763628,15.1747685763628,2852264.90158273,0.0,1.0
2016-08-10,18.04,18.21,17.9,17.99,2741929,15.3277057736609,15.4721464599981,15.2087546202068,15.2852232188559,3227123.47760482,0.0,1.0
2016-08-11,18.19,18.24,18.0359,18.11,1599878,15.4551534380761,15.4976359928811,15.3242222041669,15.387181350388,1882982.32926652,0.0,1.0
2016-08-12,18.08,18.25,18.0463,18.13,936940,15.361691817505,15.5061325038421,15.3330585755664,15.40417437231,1102734.99828298,0.0,1.0
2016-08-15,18.28,18.3,18.1574,18.16,1169283,15.5316220367252,15.5486150586472,15.4274548123432,15.4296639051931,1376191.95145614,0.0,1.0
2016-08-16,18.06,18.22,18.045,18.15,1451247,15.344698795583,15.4806429709591,15.3319540291415,15.421167394232,1708050.52410312,0.0,1.0
2016-08-17,17.97,18.07,17.885,18.06,1601465,15.2682301969339,15.353195306544,15.1960098537653,15.344698795583,1884850.15478606,0.0,1.0
2016-08-18,18.03,18.13,17.91,17.95,2052398,15.3192092626999,15.40417437231,15.2172511311678,15.2512371750119,2415577.41691676,0.0,1.0
2016-08-19,18.0,18.185,17.94,17.94,2576312,15.2937197298169,15.4509051825956,15.2427406640509,15.2427406640509,3032199.9369185,0.0,1.0
2016-08-22,18.04,18.12,17.9199,17.98,1381861,15.3277057736609,15.395677861349,15.2256626770192,15.2767267078949,1626386.41477823,0.0,1.0
2016-08-23,17.99,18.16,17.94,18.07,3888330,15.2852232188559,15.4296639051931,15.2427406640509,15.353195306544,4576384.37453162,0.0,1.0
2016-08-24,17.91,18.005,17.82,18.0,1682436,15.2172511311678,15.2979679852974,15.1407825325187,15.2937197298169,1980149.2727082,0.0,1.0
2016-08-25,17.91,17.955,17.7,17.81,1849714,15.2172511311678,15.2554854304924,15.0388244009866,15.1322860215577,2177027.73348774,0.0,1.0
2016-08-26,17.88,18.05,17.82,17.96,1507434,15.1917615982848,15.336202284622,15.1407825325187,15.2597336859729,1774180.02156136,0.0,1.0
2016-08-29,17.97,18.045,17.79,17.91,1999161,15.2682301969339,15.3319540291415,15.1152929996357,15.2172511311678,2352919.93286912,0.0,1.0
2016-08-30,17.86,18.04,17.77,17.97,1793043,15.1747685763628,15.3277057736609,15.0982999777137,15.2682301969339,2110328.59043941,0.0,1.0
2016-08-31,17.79,17.94,17.7,17.85,1507378,15.1152929996357,15.2427406640509,15.0388244009866,15.1662720654018,1774114.11215425,0.0,1.0
2016-09-01,17.73,17.95,17.63,17.83,1460650,15.0643139338697,15.2512371750119,14.9793488242596,15.1492790434797,1719117.41973021,0.0,1.0
2016-09-02,17.86,17.86,17.67,17.76,1552942,15.1747685763628,15.1747685763628,15.0133348681036,15.0898034667527,1827740.8304732,0.0,1.0
2016-09-06,17.71,17.99,17.68,17.95,4223184,15.0473209119476,15.2852232188559,15.0218313790646,15.2512371750119,4970492.02829286,0.0,1.0
2016-09-07,17.9,17.93,17.69,17.76,2346177,15.2087546202068,15.2342441530898,15.0303278900256,15.0898034667527,2761341.69751165,0.0,1.0
2016-09-08,17.58,17.89,17.56,17.89,3105782,14.9368662694545,15.2002581092458,14.9198732475325,15.2002581092458,3655361.61166917,0.0,1.0
2016-09-09,16.96,17.41,16.89,17.41,3226636,14.4100825898719,14.7924255831174,14.3506070131449,14.7924255831174,3797601.17394903,0.0,1.0
2016-09-12,17.51,17.51,16.69,16.8,2603806,14.8773906927274,14.8773906927274,14.1806767939247,14.2741384144958,3064559.10190537,0.0,1.0
2016-09-13,17.31,17.47,17.25,17.32,1530334,14.7074604735073,14.8434046488834,14.6564814077412,14.7159569844683,1801132.26125726,0.0,1.0
2016-09-14,17.31,17.43,17.24,17.36,1597252,14.7074604735073,14.8094186050394,14.6479848967802,14.7499430283123,1879891.64885423,0.0,1.0
2016-09-15,17.44,17.51,17.28,17.3,1386044,14.8179151160004,14.8773906927274,14.6819709406242,14.6989639625462,1631309.6120991,0.0,1.0
2016-09-16,17.42,17.47,17.25,17.41,2338734,14.8009220940784,14.8434046488834,14.6564814077412,14.7924255831174,2752581.63113362,0.0,1.0
2016-09-19,17.44,17.64,17.39,17.54,1142619,14.8179151160004,14.9878453352206,14.7754325611953,14.9028802256105,1344809.65803904,0.0,1.0
2016-09-20,17.39,17.58,17.34,17.55,969102,14.7754325611953,14.9368662694545,14.7329500063903,14.9113767365715,1140588.18313449,0.0,1.0
2016-09-21,17.58,17.64,17.4,17.44,1694293,14.9368662694545,14.9878453352206,14.7839290721563,14.8179151160004,1994104.41271145,0.0,1.0
2016-09-22,17.71,17.77,17.58,17.74,2051736,15.0473209119476,15.0982999777137,14.9368662694545,15.0728104448307,2414798.27356835,0.0,1.0
2016-09-23,17.63,17.745,17.5601,17.65,1129796,14.9793488242596,15.0770587003112,14.9199582126421,14.9963418461816,1329717.58076303,0.0,1.0
2016-09-26,17.44,17.6,17.43,17.55,1166315,14.8179151160004,14.9538592913765,14.8094186050394,14.9113767365715,1372698.75287896,0.0,1.0
2016-09-27,17.5,17.55,17.36,17.43,1524557,14.8688941817664,14.9113767365715,14.7499430283123,14.8094186050394,1794332.99974097,0.0,1.0
2016-09-28,17.64,17.64,17.43,17.59,1086350,14.9878453352206,14.9878453352206,14.8094186050394,14.9453627804155,1278583.65037752,0.0,1.0
2016-09-29,17.43,17.63,17.37,17.55,1258147,14.8094186050394,14.9793488242596,14.7584395392733,14.9113767365715,1480780.76492063,0.0,1.0
2016-09-30,17.56,17.685,17.4,17.47,2502969,14.9198732475325,15.0260796345451,14.7839290721563,14.8434046488834,2945878.6218086,0.0,1.0
2016-10-03,17.42,17.6,17.4,17.52,3761765,14.8009220940784,14.9538592913765,14.7839290721563,14.8858872036885,4427423.22967955,0.0,1.0
2016-10-04,17.51,17.7,17.38,17.42,1818794,14.8773906927274,15.0388244009866,14.7669360502343,14.8009220940784,2140636.32512978,0.0,1.0
2016-10-05,17.89,17.98,17.51,17.53,2852698,15.2767267078949,15.3535800004444,14.9522350282414,14.9693135376969,3340687.32103623,0.09,1.0
2016-10-06,17.91,17.92,17.705,17.89,1610634,15.2938052173503,15.3023444720781,15.118750495432,15.2767267078949,1886152.8919745,0.0,1.0
2016-10-07,17.8,17.96,17.625,17.89,1839547,15.1998734153454,15.3365014909889,15.0504364576102,15.2767267078949,2154224.2955091,0.0,1.0
2016-10-10,17.72,18.01,17.71,17.83,898422,15.1315593775236,15.3791977646276,15.1230201227959,15.2254911795286,1052108.20926015,0.0,1.0
2016-10-11,17.61,17.7,17.51,17.65,1654227,15.0376275755187,15.1144808680682,14.9522350282414,15.0717845944296,1937203.01448516,0.0,1.0
2016-10-12,17.72,17.78,17.54,17.62,1403491,15.1315593775236,15.1827949058899,14.9778527924246,15.0461668302464,1643575.51654205,0.0,1.0
2016-10-13,17.5,17.61,17.36,17.55,1650727,14.9436957735137,15.0376275755187,14.8241462073256,14.9863920471523,1933104.29614077,0.0,1.0
2016-10-14,17.45,17.62,17.41,17.58,1614574,14.9009994998751,15.0461668302464,14.8668424809642,15.0120098113355,1890766.87776791,0.0,1.0
2016-10-17,17.43,17.6,17.38,17.39,1507437,14.8839209904197,15.0290883207909,14.8412247167811,14.8497639715088,1765302.76712112,0.0,1.0
2016-10-18,17.27,17.6,17.14,17.6,1520179,14.7472929147761,15.0290883207909,14.6362826033157,15.0290883207909,1780224.4440195,0.0,1.0
2016-10-19,17.44,17.51,17.2158,17.26,3090036,14.8924602451474,14.9522350282414,14.7010101541519,14.7387536600484,3618624.92515699,0.0,1.0
2016-10-20,17.06,17.87,17.04,17.17,5222985,14.5679685654939,15.2596481984394,14.5508900560385,14.6619003674989,6116441.26628983,0.0,1.0
2016-10-21,17.03,17.1168,16.78,17.0,2592598,14.5423508013108,14.6164715323474,14.3288694331177,14.5167330371276,3036093.99492827,0.0,1.0
2016-10-24,17.04,17.24,16.84,17.16,1983754,14.5508900560385,14.7216751505929,14.3801049614841,14.6533611127712,2323099.68873498,0.0,1.0
2016-10-25,16.77,17.0,16.63,16.93,2235969,14.32033017839,14.5167330371276,14.2007806122019,14.4569582540336,2618459.18794421,0.0,1.0
2016-10-26,16.96,17.0,16.71,16.75,2532475,14.4825760182167,14.5167330371276,14.2690946500237,14.3032516689346,2965686.21120821,0.0,1.0
2016-10-27,16.73,16.97,16.64,16.96,2550923,14.2861731594791,14.4911152729444,14.2093198669296,14.4825760182167,2987289.97007034,0.0,1.0
2016-10-28,16.77,16.95,16.6,16.67,2326398,14.32033017839,14.474036763489,14.1751628480187,14.2349376311128,2724357.18827722,0.0,1.0
2016-10-31,16.91,16.97,16.75,16.76,1962331,14.4398797445781,14.4911152729444,14.3032516689346,14.3117909236623,2298012.01928012,0.0,1.0
2016-11-01,16.58,16.95,16.51,16.95,1416043,14.1580843385633,14.474036763489,14.0983095554692,14.474036763489,1658274.69158744,0.0,1.0
2016-11-02,16.51,16.675,16.39,16.6,2068586,14.0983095554692,14.2392072584766,13.9958384987366,14.1751628480187,2422443.25290412,0.0,1.0
2016-11-03,16.48,16.69,16.4064,16.53,1338349,14.0726917912861,14.2520161405682,14.00984287649,14.1153880649247,1567290.17071611,0.0,1.0
2016-11-04,16.54,16.72,16.38,16.48,1581014,14.1239273196524,14.2776339047514,13.9872992440088,14.0726917912861,1851466.02415705,0.0,1.0
2016-11-07,16.8,16.94,16.54,16.85,1816897,14.3459479425732,14.4654975087613,14.1239273196524,14.3886442162118,2127699.73250893,0.0,1.0
2016-11-08,16.82,16.9,16.63,16.71,1227207,14.3630264520286,14.4313404898504,14.2007806122019,14.2690946500237,1437135.95522096,0.0,1.0
2016-11-09,16.74,16.84,16.06,16.19,2731483,14.2947124142068,14.3801049614841,13.7140430927217,13.8250534041821,3198736.9941459,0.0,1.0
2016-11-10,16.95,17.19,16.65,16.92,2912425,14.474036763489,14.6789788769543,14.2178591216573,14.4484189993058,3410631.36405219,0.0,1.0
2016-11-11,17.19,17.23,16.82,16.84,2352862,14.6789788769543,14.7131358958652,14.3630264520286,14.3801049614841,2755348.18321041,0.0,1.0
2016-11-14,17.25,17.56,17.15,17.26,1822981,14.7302144053207,14.9949313018801,14.6448218580434,14.7387536600484,2134824.47605387,0.0,1.0
2016-11-15,17.33,17.41,17.22,17.23,1100878,14.7985284431424,14.8668424809642,14.7045966411375,14.7131358958652,1289196.81529827,0.0,1.0
2016-11-16,17.82,17.89,17.31,17.31,2894681,15.2169519248008,15.2767267078949,14.781449933687,14.781449933687,3389852.03310848,0.0,1.0
2016-11-17,18.04,18.04,17.72,17.86,3836301,15.4048155288107,15.4048155288107,15.1315593775236,15.2511089437117,4492547.79523757,0.0,1.0
2016-11-18,18.01,18.1,17.92,17.97,3222274,15.3791977646276,15.4560510571771,15.3023444720781,15.3450407457167,3773483.8727074,0.0,1.0
2016-11-21,18.16,18.2,18.016,18.02,1895095,15.5072865855434,15.5414436044543,15.3843213174642,15.3877370193553,2219274.46882185,0.0,1.0
2016-11-22,18.41,18.42,18.02,18.18,2170075,15.7207679537364,15.7293072084642,15.3877370193553,15.5243650949988,2541293.20320543,0.0,1.0
2016-11-23,18.42,18.47,18.34,18.4,2023828,15.7293072084642,15.7720034821028,15.6609931706424,15.7122286990087,2370028.84271595,0.0,1.0
2016-11-25,18.49,18.5,18.42,18.45,520065,15.7890819915582,15.7976212462859,15.7293072084642,15.7549249726473,609028.558794064,0.0,1.0
2016-11-28,18.25,18.51,18.23,18.46,1986181,15.5841398780929,15.8061605010137,15.5670613686374,15.763464227375,2325941.85714122,0.0,1.0
2016-11-29,18.29,18.43,18.23,18.27,1417544,15.6182968970038,15.7378464631919,15.5670613686374,15.6012183875483,1660032.45622599,0.0,1.0
2016-11-30,18.49,18.6,18.16,18.4,1650321,15.7890819915582,15.8830137935632,15.5072865855434,15.7122286990087,1932628.84481282,0.0,1.0
2016-12-01,19.0,19.0,18.46,18.5,3109870,16.224583982672,16.224583982672,15.763464227375,15.7976212462859,3641851.77648351,0.0,1.0
2016-12-02,18.63,19.0,18.5,18.95,2067776,15.9086315577463,16.224583982672,15.7976212462859,16.1818877090334,2421494.69237298,0.0,1.0
2016-12-05,18.84,18.885,18.67,18.77,1844343,16.0879559070285,16.1263825533032,15.9427885766572,16.0281811239344,2159840.71070331,0.0,1.0
2016-12-06,18.96,19.0,18.76,18.85,1580435,16.1904269637612,16.224583982672,16.0196418692067,16.0964951617562,1850787.97903665,0.0,1.0
2016-12-07,19.6,19.68,18.95,18.97,2555705,16.7369392663354,16.8052533041571,16.1818877090334,16.1989662184889,2992889.99039116,0.0,1.0
2016-12-08,19.87,19.89,19.45,19.58,2144212,16.9674991439839,16.9845776534393,16.6088504454195,16.7198607568799,2511006.01676509,0.0,1.0
2016-12-09,19.9,20.0,19.795,19.88,1500183,16.993116908167,17.0785094554443,16.903454733526,16.9760383987116,1756807.88058677,0.0,1.0
2016-12-12,19.86,19.88,19.655,19.76,1752298,16.9589598892561,16.9760383987116,16.7839051673378,16.8735673419789,2052050.27355758,0.0,1.0
2016-12-13,20.27,20.39,19.92,20.0,3392957,17.3090693330928,17.4115403898254,17.0101954176225,17.0785094554443,3973364.31361507,0.0,1.0
2016-12-14,20.12,20.31,19.945,20.18,3409967,17.1809805121769,17.3432263520036,17.0315435544418,17.2322160405433,3993284.08476886,0.0,1.0
2016-12-15,20.14,20.33,19.94,20.09,2356581,17.1980590216324,17.3603048614591,17.0272739270779,17.1553627479938,2759703.36421691,0.0,1.0
2016-12-16,20.07,20.3,20.01,20.17,4529966,17.1382842385383,17.3346870972759,17.087048710172,17.2236767858155,5304872.78391376,0.0,1.0
2016-12-19,19.99,20.045,19.84,20.01,2275663,17.0699702007165,17.116936101719,16.9418813798007,17.087048710172,2664943.33821922,0.0,1.0
2016-12-20,19.99,20.15,19.92,20.03,1782807,17.0699702007165,17.2065982763601,17.0101954176225,17.1041272196274,2087778.2158345,0.0,1.0
2016-12-21,20.22,20.275,19.97,20.07,1698312,17.2663730594541,17.3133389604566,17.0528916912611,17.1382842385383,1988829.29968882,0.0,1.0
2016-12-22,20.02,20.31,19.92,20.28,3749132,17.0955879648997,17.3432263520036,17.0101954176225,17.3176085878205,4390467.45827676,0.0,1.0
2016-12-23,20.05,20.12,19.9443,19.99,1053276,17.1212057290829,17.1809805121769,17.0309458066108,17.0699702007165,1233451.90368968,0.0,1.0
2016-12-27,20.14,20.305,20.01,20.01,929089,17.1980590216324,17.3389567246398,17.087048710172,17.087048710172,1088021.17939376,0.0,1.0
2016-12-28,19.92,20.21,19.88,20.15,1020751,17.0101954176225,17.2578338047264,16.9760383987116,17.2065982763601,1195363.09964639,0.0,1.0
2016-12-29,19.96,20.09,19.83,19.93,3422078,17.0443524365334,17.1553627479938,16.933342125073,17.0187346723502,4007466.82130285,0.0,1.0
2016-12-30,19.69,20.06,19.64,20.06,1472668,16.8137925588849,17.1297449838106,16.7710962852463,17.1297449838106,1724586.09908787,0.0,1.0
2017-01-03,20.27,20.4,19.76,19.8,2456982,17.3090693330928,17.4200796445531,16.8735673419789,16.9077243608898,2877279.19864431,0.0,1.0
2017-01-04,20.68,20.77,20.2,20.26,3538215,17.7360320694789,17.813219829936,17.3243640137076,17.375822520679,4125516.1195787,0.09,1.0
2017-01-05,20.41,20.65,20.21,20.63,1703605,17.5044687881075,17.7103028159932,17.3329404315362,17.693149980336,1986382.93288986,0.0,1.0
2017-01-06,20.52,20.68,20.33,20.45,2416357,17.5988093842218,17.7360320694789,17.435857445479,17.5387744594218,2817443.1893361,0.0,1.0
2017-01-09,20.28,20.72,20.215,20.55,1461003,17.3929753563361,17.7703377407931,17.3372286404504,17.6245386377075,1703511.9197824,0.0,1.0
2017-01-10,20.67,20.7,20.3,20.33,1929634,17.7274556516503,17.753184905136,17.4101281919933,17.435857445479,2249930.02739719,0.0,1.0
2017-01-11,20.66,20.7,20.47,20.69,1963844,17.7188792338217,17.753184905136,17.5559272950789,17.7446084873074,2289818.47579583,0.0,1.0
2017-01-12,20.56,20.6697,20.25,20.61,1627608,17.633115055536,17.7271983591154,17.3672461028504,17.6759971446789,1897771.34525609,0.0,1.0
2017-01-13,20.89,20.89,20.58,20.69,1672999,17.9161368438788,17.9161368438788,17.6502678911932,17.7446084873074,1950696.7051293,0.0,1.0
2017-01-17,20.7,20.8665,20.61,20.86,1561467,17.753184905136,17.8959822619817,17.6759971446789,17.8904075903931,1820651.73503877,0.0,1.0
2017-01-18,20.85,20.89,20.44,20.68,1741680,17.8818311725645,17.9161368438788,17.5301980415932,17.7360320694789,2030777.92478633,0.0,1.0
2017-01-19,20.845,20.97,20.785,20.88,2035685,17.8775429636502,17.9847481865073,17.8260844566788,17.9075604260502,2373584.21743297,0.0,1.0
2017-01-20,21.01,21.03,20.82,20.9,2204941,18.0190538578216,18.0362066934787,17.8561019190788,17.9247132617074,2570934.67701087,0.0,1.0
2017-01-23,21.0,21.1,20.8,21.0,2723608,18.010477439993,18.0962416182787,17.8389490834217,18.010477439993,3175694.15861206,0.0,1.0
2017-01-24,21.5,21.55,21.01,21.1,2967452,18.4392983314214,18.4821804205643,18.0190538578216,18.0962416182787,3460013.32877627,0.0,1.0
2017-01-25,21.76,21.87,21.6,21.64,2184166,18.6622851949642,18.7566257910785,18.5250625097071,18.5593681810214,2546711.27696756,0.0,1.0
2017-01-26,21.66,21.8887,21.545,21.79,2647880,18.5765210166785,18.7726636924179,18.47789221165,18.6880144484499,3087396.22174178,0.0,1.0
2017-01-27,21.23,21.54,19.95,19.96,5772627,18.2077350500501,18.4736040027357,17.1099535679934,17.118529985822,6730813.62800602,0.0,1.0
2017-01-30,20.92,21.08,20.71,20.98,2428065,17.9418660973645,18.0790887826216,17.7617613229646,17.9933246043359,2831094.57647002,0.0,1.0
2017-01-31,20.89,21.0,20.67,20.83,2413764,17.9161368438788,18.010477439993,17.7274556516503,17.8646783369074,2814419.78253407,0.0,1.0
2017-02-01,20.65,21.0,20.53,20.91,3530577,17.7103028159932,18.010477439993,17.6073858020503,17.9332896795359,4116610.30347613,0.0,1.0
2017-02-02,20.29,20.83,20.25,20.69,2905551,17.4015517741647,17.8646783369074,17.3672461028504,17.7446084873074,3387837.50754492,0.0,1.0
2017-02-03,20.43,20.5,20.25,20.34,2058580,17.5216216237647,17.5816565485646,17.3672461028504,17.4444338633075,2400279.51196926,0.0,1.0
2017-02-06,20.36,20.435,20.2,20.26,1016068,17.4615866989647,17.5259098326789,17.3243640137076,17.375822520679,1184723.06306657,0.0,1.0
2017-02-07,20.16,20.4802,20.12,20.45,2162601,17.2900583423933,17.5646752412641,17.255752671079,17.5387744594218,2521566.74642922,0.0,1.0
2017-02-08,20.14,20.18,19.93,20.09,1587760,17.2729055067362,17.3072111780505,17.0928007323362,17.2300234175933,1851309.05669166,0.0,1.0
2017-02-09,20.4,20.48,20.128,20.24,1696462,17.4958923702789,17.5645037129075,17.2626138053419,17.3586696850219,1978054.28083165,0.0,1.0
2017-02-10,20.49,20.53,20.39,20.46,1506848,17.5730801307361,17.6073858020503,17.4873159524504,17.5473508772504,1756966.63819325,0.0,1.0
2017-02-13,20.57,20.69,20.48,20.53,1033092,17.6416914733646,17.7446084873074,17.5645037129075,17.6073858020503,1204572.84224046,0.0,1.0
2017-02-14,20.6,20.62,20.46,20.57,1193475,17.6674207268503,17.6845735625074,17.5473508772504,17.6416914733646,1391577.49057483,0.0,1.0
2017-02-15,20.51,20.605,20.4148,20.57,1319327,17.5902329663932,17.6717089357646,17.5085854686652,17.6416914733646,1538319.4083727,0.0,1.0
2017-02-16,20.52,20.71,20.415,20.52,1656651,17.5988093842218,17.7617613229646,17.5087569970218,17.5988093842218,1931635.13382205,0.0,1.0
2017-02-17,20.62,20.63,20.31,20.43,919532,17.6845735625074,17.693149980336,17.4187046098218,17.5216216237647,1072163.24855004,0.0,1.0
2017-02-21,20.97,20.98,20.51,20.62,1947849,17.9847481865073,17.9933246043359,17.5902329663932,17.6845735625074,2271168.49824143,0.0,1.0
2017-02-22,20.95,20.95,20.77,20.94,1525498,17.9675953508502,17.9675953508502,17.813219829936,17.9590189330216,1778712.31380374,0.0,1.0
2017-02-23,20.91,21.11,20.82,21.0,1676949,17.9332896795359,18.1048180361073,17.8561019190788,18.010477439993,1955302.35760444,0.0,1.0
2017-02-24,20.88,20.885,20.47,20.74,1387923,17.9075604260502,17.9118486349645,17.5559272950789,17.7874905764503,1618301.51905242,0.0,1.0
2017-02-27,21.22,21.225,20.738,20.83,2197004,18.1991586322215,18.2034468411358,17.7857752928846,17.8646783369074,2561680.23050576,0.0,1.0
2017-02-28,21.03,21.21,20.9701,21.16,2895141,18.0362066934787,18.190582214393,17.9848339506856,18.1477001252501,3375699.57279398,0.0,1.0
2017-03-01,21.5,21.75,21.16,21.25,2457802,18.4392983314214,18.6537087771356,18.1477001252501,18.2248878857072,2865767.56068606,0.0,1.0
2017-03-02,21.41,21.6,21.28,21.51,2192489,18.3621105709643,18.5250625097071,18.2506171391929,18.44787474925,2556415.79482847,0.0,1.0
2017-03-03,21.58,21.58,21.16,21.39,2138026,18.50790967405,18.50790967405,18.1477001252501,18.3449577353072,2492912.59210602,0.0,1.0
2017-03-06,21.13,21.46,21.04,21.46,1305249,18.1219708717644,18.4049926601072,18.0447831113073,18.4049926601072,1521904.6297537,0.0,1.0
2017-03-07,21.19,21.24,21.01,21.1,1706155,18.1734293787358,18.2163114678787,18.0190538578216,18.0962416182787,1989356.20220926,0.0,1.0
2017-03-08,21.37,21.47,21.12,21.25,1513770,18.3278048996501,18.4135690779357,18.1133944539359,18.2248878857072,1765037.60691045,0.0,1.0
2017-03-09,21.29,21.445,21.2,21.42,1244069,18.2591935570215,18.3921280333643,18.1820057965644,18.3706869887929,1450569.48584757,0.0,1.0
2017-03-10,21.52,21.65,21.36,21.43,1628627,18.4564511670786,18.56794459885,18.3192284818215,18.3792634066215,1898959.48699587,0.0,1.0
2017-03-13,21.78,21.8,20.01,20.01,1968000,18.6794380306213,18.6965908662785,17.1614120749648,17.1614120749648,2294664.32179246,0.0,1.0
2017-03-14,21.82,21.88,21.6024,21.73,1567884,18.7137437019356,18.765202208907,18.527120849986,18.6365559414785,1828133.87983194,0.0,1.0
2017-03-15,22.05,22.1,21.8,21.9,2130237,18.9110013119927,18.9538834011355,18.6965908662785,18.7823550445642,2483830.71182022,0.0,1.0
2017-03-16,22.07,22.11,21.89,22.05,1171786,18.9281541476498,18.9624598189641,18.7737786267356,18.9110013119927,1366288.37752841,0.0,1.0
2017-03-17,21.89,22.12,21.82,22.1,2142311,18.7737786267356,18.9710362367927,18.7137437019356,18.9538834011355,2497908.85055057,0.0,1.0
2017-03-20,21.81,21.96,21.74,21.89,949075,18.7051672841071,18.8338135515356,18.6451323593071,18.7737786267356,1106610.03110019,0.0,1.0
2017-03-21,21.16,21.96,21.1,21.93,2052054,18.1477001252501,18.8338135515356,18.0962416182787,18.8080842980499,2392670.27448756,0.0,1.0
2017-03-22,21.05,21.2,20.85,21.15,2549951,18.0533595291359,18.1820057965644,17.8818311725645,18.1391237074216,2973212.18598526,0.0,1.0
2017-03-23,20.96,21.15,20.89,21.12,2181540,17.9761717686788,18.1391237074216,17.9161368438788,18.1133944539359,2543649.39256256,0.0,1.0
2017-03-24,20.97,21.25,20.85,21.03,2171640,17.9847481865073,18.2248878857072,17.8818311725645,18.0362066934787,2532106.1116755,0.0,1.0
2017-03-27,20.95,20.98,20.45,20.79,1839437,17.9675953508502,17.9933246043359,17.5387744594218,17.8303726655931,2144761.41061227,0.0,1.0
2017-03-28,21.12,21.21,20.83,20.94,2687441,18.1133944539359,18.190582214393,17.8646783369074,17.9590189330216,3133523.87175926,0.0,1.0
2017-03-29,21.07,21.26,21.01,21.04,1402950,18.070512364793,18.2334643035358,18.0190538578216,18.0447831113073,1635822.82025342,0.0,1.0
2017-03-30,21.39,21.39,21.03,21.05,1343645,18.3449577353072,18.3449577353072,18.0362066934787,18.0533595291359,1566673.90378802,0.0,1.0
2017-03-31,21.33,21.45,21.21,21.32,1431156,18.2934992283358,18.3964162422786,18.190582214393,18.2849228105072,1668710.67688984,0.0,1.0
2017-04-03,20.76,21.49,20.67,21.39,1459272,17.8046434121074,18.4307219135929,17.7274556516503,18.3449577353072,1701493.59460911,0.0,1.0
2017-04-04,20.41,20.79,20.36,20.72,2297730,17.5044687881075,17.8303726655931,17.4615866989647,17.7703377407931,2679125.53460985,0.0,1.0
2017-04-05,20.06,20.65,20.03,20.41,2317102,17.2814819245647,17.789760804699,17.2556372357444,17.5830032941359,2689645.84882791,0.09,1.0
2017-04-06,20.14,20.21,19.905,20.08,1799556,17.3504010947524,17.4107053686667,17.1479510323261,17.2987117171117,2088888.76067318,0.0,1.0
2017-04-07,20.03,20.22,19.95,20.04,1919057,17.2556372357444,17.4193202649401,17.1867180655567,17.2642521320178,2227603.14121438,0.0,1.0
2017-04-10,20.17,20.37,20.02,20.1,1445982,17.3762457835728,17.5485437090421,17.2470223394709,17.3159415096586,1678467.10407219,0.0,1.0
2017-04-11,20.34,20.34,19.98,20.12,1326908,17.5226990202217,17.5226990202217,17.212562754377,17.3331713022055,1540248.37662586,0.0,1.0
2017-04-12,20.16,20.46,20.13,20.34,1298040,17.3676308872994,17.6260777755032,17.341786198479,17.5226990202217,1506738.97722783,0.0,1.0
2017-04-13,19.95,20.24,19.935,20.07,1231420,17.1867180655567,17.4365500574871,17.1737957211465,17.2900968208382,1429407.80818611,0.0,1.0
2017-04-17,20.23,20.26,19.96,20.01,1235940,17.4279351612136,17.453779850034,17.1953329618301,17.2384074431974,1434654.53415532,0.0,1.0
2017-04-18,20.12,20.25,19.99,20.19,1994077,17.3331713022055,17.4451649537605,17.2211776506505,17.3934755761198,2314684.86294225,0.0,1.0
2017-04-19,20.35,20.395,20.15,20.15,1631633,17.5313139164951,17.5700809497257,17.3590159910259,17.3590159910259,1893967.08701673,0.0,1.0
2017-04-20,20.74,20.755,20.46,20.5,2295931,17.8672948711602,17.8802172155704,17.6260777755032,17.6605373605971,2665070.97371858,0.0,1.0
2017-04-21,20.0,21.25,19.98,21.16,3427465,17.229792546924,18.3066545811067,17.212562754377,18.2291205146456,3978533.10266571,0.0,1.0
2017-04-24,20.47,20.51,20.11,20.21,3092850,17.6346926717767,17.6691522568705,17.3245564059321,17.4107053686667,3590118.67563334,0.0,1.0
2017-04-25,20.66,20.8,20.585,20.64,2212945,17.7983757009725,17.9189842488009,17.7337639789215,17.7811459084255,2568742.47786004,0.0,1.0
2017-04-26,20.6,20.885,20.59,20.64,1727881,17.7466863233317,17.9922108671254,17.7380714270582,17.7811459084255,2005689.84831855,0.0,1.0
2017-04-27,20.8,20.88,20.58,20.58,1644831,17.9189842488009,17.9879034189886,17.7294565307848,17.7294565307848,1909287.06253478,0.0,1.0
2017-04-28,20.65,20.88,20.62,20.87,1302058,17.789760804699,17.9879034189886,17.7639161158786,17.9792885227152,1511402.99159604,0.0,1.0
2017-05-01,20.54,20.77,20.46,20.76,1419962,17.6949969456909,17.8931395599805,17.6260777755032,17.8845246637071,1648263.60634679,0.0,1.0
2017-05-02,19.9,20.61,19.88,20.51,2773858,17.1436435841894,17.7553012196052,17.1264137916424,17.6691522568705,3219839.11581711,0.0,1.0
2017-05-03,19.96,20.075,19.62,19.85,2647629,17.1953329618301,17.2944042689749,16.9024264885324,17.100569102822,3073315.00688635,0.0,1.0
2017-05-04,19.96,20.236,19.78,19.96,1388502,17.1953329618301,17.4331040989777,17.0402648289078,17.1953329618301,1611745.46497705,0.0,1.0
2017-05-05,20.06,20.06,19.86,19.98,1406086,17.2814819245647,17.2814819245647,17.1091839990955,17.212562754377,1632156.62193336,0.0,1.0
2017-05-08,20.0,20.08,19.91,20.02,1307364,17.229792546924,17.2987117171117,17.1522584804628,17.2470223394709,1517562.09070945,0.0,1.0
2017-05-09,20.21,20.28,19.945,20.0,1585069,17.4107053686667,17.4710096425809,17.1824106174199,17.229792546924,1839916.52329323,0.0,1.0
2017-05-10,20.08,20.205,19.96,20.15,956771,17.2987117171117,17.4063979205299,17.1953329618301,17.3590159910259,1110600.71953195,0.0,1.0
2017-05-11,19.8,20.15,19.79,20.05,1728101,17.0574946214547,17.3590159910259,17.0488797251813,17.2728670282913,2005945.21993652,0.0,1.0
2017-05-12,19.8,19.845,19.57,19.78,1558627,17.0574946214547,17.0962616546853,16.8593520071651,17.0402648289078,1809223.17637337,0.0,1.0
2017-05-15,19.82,20.015,19.79,19.82,1345567,17.0747244140017,17.2427148913342,17.0488797251813,17.0747244140017,1561907.37216998,0.0,1.0
2017-05-16,19.82,19.94,19.59,19.65,2839693,17.0747244140017,17.1781031692832,16.876581799712,16.9282711773528,3296259.07249471,0.0,1.0
2017-05-17,18.65,19.61,18.65,19.56,3065231,16.0667815500066,16.893811592259,16.0667815500066,16.8507371108916,3558059.09055734,0.0,1.0
2017-05-18,18.7,18.77,18.25,18.67,3300115,16.1098560313739,16.1701603052881,15.7221856990681,16.0840113425535,3830707.75926338,0.0,1.0
2017-05-19,18.83,19.04,18.68,18.79,2649788,16.2218496829289,16.4027625046716,16.092626238827,16.1873900978351,3075821.13108271,0.0,1.0
2017-05-22,18.6,18.98,18.58,18.87,2874269,16.0237070686393,16.3510731270309,16.0064772760924,16.2563092680228,3336394.20459899,0.0,1.0
2017-05-23,18.78,18.86,18.4689,18.54,2660396,16.1787752015616,16.2476943717493,15.9107657784942,15.9720176909985,3088134.6861892,0.0,1.0
2017-05-24,18.94,18.96,18.7109,18.76,974487,16.316613541937,16.3338433344839,16.119246268312,16.1615454090147,1131165.09945905,0.0,1.0
2017-05-25,18.99,19.165,18.915,19.01,1550159,16.3596880233043,16.5104487080899,16.2950763012533,16.3769178158512,1799393.69064168,0.0,1.0
2017-05-26,19.15,19.29,18.945,18.97,1473796,16.4975263636797,16.6181349115082,16.3209209900737,16.3424582307574,1710753.04126412,0.0,1.0
2017-05-30,18.87,19.22,18.87,19.1,2901151,16.2563092680228,16.5578306375939,16.2563092680228,16.4544518823124,3367598.29475479,0.0,1.0
2017-05-31,18.98,19.02,18.61,18.94,2188351,16.3510731270309,16.3855327121247,16.0323219649128,16.316613541937,2540194.25253112,0.0,1.0
2017-06-01,19.36,19.4,19.07,19.13,2073716,16.6784391854224,16.7128987705163,16.428607193492,16.4802965711328,2407128.2278674,0.0,1.0
2017-06-02,19.2,19.4,19.16,19.38,1200687,16.540600845047,16.7128987705163,16.5061412599532,16.6956689779693,1393733.55393575,0.0,1.0
2017-06-05,18.92,19.26,18.9,19.15,1888590,16.2993837493901,16.5922902226878,16.2821539568432,16.4975263636797,2192237.65446574,0.0,1.0
2017-06-06,18.8,18.95,18.66,18.75,2269955,16.1960049941085,16.3252284382105,16.0753964462801,16.1529305127412,2634918.5503168,0.0,1.0
2017-06-07,19.02,19.03,18.72,18.82,2405238,16.3855327121247,16.3941476083982,16.1270858239208,16.2132347866555,2791952.36210712,0.0,1.0
2017-06-08,18.64,18.94,18.64,18.94,1367407,16.0581666537331,16.316613541937,16.0581666537331,16.316613541937,1587258.80915395,0.0,1.0
2017-06-09,18.85,18.88,18.46,18.59,2051952,16.2390794754758,16.2649241642962,15.9030985208108,16.0150921723658,2381865.01016966,0.0,1.0
2017-06-12,19.1,19.165,18.82,18.87,1470202,16.4544518823124,16.5104487080899,16.2132347866555,16.2563092680228,1706581.19765055,0.0,1.0
2017-06-13,19.28,19.42,19.095,19.23,1903420,16.6095200152347,16.7301285630632,16.4501444341757,16.5664455338674,2209452.02307711,0.0,1.0
2017-06-14,19.18,19.6,19.1,19.58,1872382,16.5233710525001,16.8851966959855,16.4544518823124,16.8679669034386,2173423.73090183,0.0,1.0
2017-06-15,19.05,19.18,18.93,18.99,1596476,16.4113774009451,16.5233710525001,16.3079986456635,16.3596880233043,1853157.54168499,0.0,1.0
2017-06-16,18.14,19.06,18.08,19.05,3133124,15.62742184006,16.4199922972185,15.5757324624193,16.4113774009451,3636867.93264306,0.0,1.0
2017-06-19,18.49,18.57,18.06,18.21,2126546,15.9289432096312,15.9978623798189,15.5585026698723,15.6877261139743,2468452.23958271,0.0,1.0
2017-06-20,18.31,18.49,18.17,18.49,2074152,15.7738750767089,15.9289432096312,15.6532665288804,15.9289432096312,2407634.32798301,0.0,1.0
2017-06-21,18.34,18.47,18.21,18.3,1618740,15.7997197655293,15.9117134170843,15.6877261139743,15.7652601804354,1879001.14942358,0.0,1.0
2017-06-22,18.51,18.56,18.29,18.35,1169539,15.9461730021781,15.9892474835454,15.756645284162,15.8083346618027,1357577.57595149,0.0,1.0
2017-06-23,18.4,18.56,18.32,18.56,1335711,15.8514091431701,15.9892474835454,15.7824899729824,15.9892474835454,1550466.72368491,0.0,1.0
2017-06-26,18.64,18.68,18.35,18.41,940316,16.0581666537331,16.092626238827,15.8083346618027,15.8600240394435,1091500.08328786,0.0,1.0
2017-06-27,18.39,18.62,18.18,18.57,1594377,15.8427942468966,16.0409368611862,15.6618814251539,15.9978623798189,1850721.06429354,0.0,1.0
2017-06-28,18.55,18.65,18.45,18.51,1308926,15.980632587272,16.0667815500066,15.8944836245374,15.9461730021781,1519375.22919704,0.0,1.0
2017-06-29,18.67,18.7,18.39,18.55,9473706,16.0840113425535,16.1098560313739,15.8427942468966,15.980632587272,10996889.224521,0.0,1.0
2017-06-30,18.97,19.04,18.73,18.77,2120695,16.3424582307574,16.4027625046716,16.1357007201943,16.1701603052881,2461660.51532478,0.0,1.0
2017-07-03,18.96,19.4,18.95,19.07,1099057,16.4199922972185,16.8010469707827,16.4113319637285,16.5152559656096,1269070.06670947,0.1,1.0
2017-07-05,18.93,18.99,18.585,18.59,2128798,16.3940112967483,16.4459732976888,16.09522979134,16.0995599580851,2458101.64520217,0.0,1.0
2017-07-06,18.55,18.99,18.53,18.86,1352930,16.0649186241247,16.4459732976888,16.0475979571445,16.3333889623176,1562214.66707662,0.0,1.0
2017-07-07,18.87,18.955,18.58,18.68,1518402,16.3420492958077,16.4156621304735,16.090899624595,16.1775029594959,1753283.52162971,0.0,1.0
2017-07-10,18.78,18.91,18.65,18.86,2010438,16.2641062943969,16.3766906297681,16.1515219590256,16.3333889623176,2321432.54333054,0.0,1.0
2017-07-11,18.795,18.92,18.645,18.79,2733249,16.277096794632,16.3853509632582,16.1471917922806,16.2727666278869,3156055.13705256,0.0,1.0
2017-07-12,18.48,19.0,18.465,18.92,2759513,16.004296289694,16.4546336311789,15.9913057894589,16.3853509632582,3186381.91376392,0.0,1.0
2017-07-13,18.11,18.43,17.67,18.37,7968032,15.6838639505605,15.9609946222436,15.3028092769964,15.909032621303,9200606.43058837,0.0,1.0
2017-07-14,18.59,18.62,17.9,18.09,4076776,16.0995599580851,16.1255409585553,15.5019969472686,15.6665432835804,4707412.25457781,0.0,1.0
2017-07-17,18.67,18.91,18.56,18.61,2507181,16.1688426260058,16.3766906297681,16.0735789576148,16.1168806250653,2895016.69060176,0.0,1.0
2017-07-18,18.5,18.65,18.36,18.61,2353533,16.0216169566742,16.1515219590256,15.9003722878129,16.1168806250653,2717600.8899565,0.0,1.0
2017-07-19,18.58,18.61,18.39,18.57,3270890,16.090899624595,16.1168806250653,15.9263532882832,16.0822392911049,3776863.79368796,0.0,1.0
2017-07-20,18.66,18.76,18.47,18.57,4164938,16.1601822925157,16.2467856274167,15.9956359562039,16.0822392911049,4809212.02949509,0.0,1.0
2017-07-21,17.28,17.85,16.59,17.65,7617400,14.9650562708827,15.4586952798181,14.3674932600662,15.2854886100162,8795735.18584812,0.0,1.0
2017-07-24,16.94,17.46,16.84,17.29,4609983,14.6706049322195,15.1209422737044,14.5840015973186,14.9737166043728,5323101.0159978,0.0,1.0
2017-07-25,17.36,17.46,17.025,17.03,3617674,15.0343389388035,15.1209422737044,14.7442177668853,14.7485479336304,4177291.79152044,0.0,1.0
2017-07-26,17.28,17.48,17.255,17.34,1590620,14.9650562708827,15.1382629406846,14.9434054371575,15.0170182718233,1836672.92006639,0.0,1.0
2017-07-27,17.44,17.49,17.19,17.35,1939901,15.1036216067242,15.1469232741747,14.8871132694719,15.0256786053134,2239984.17869115,0.0,1.0
2017-07-28,17.06,17.34,17.02,17.33,2208903,14.7745289341007,15.0170182718233,14.7398876001403,15.0083579383332,2550598.08323383,0.0,1.0
2017-07-31,17.02,17.155,16.88,17.14,1898864,14.7398876001403,14.8568021022566,14.618642931279,14.8438116020214,2192599.16742461,0.0,1.0
2017-08-01,16.94,17.1,16.706,17.08,2451960,14.6706049322195,14.809170268061,14.4679531285513,14.7918496010808,2831253.55715758,0.0,1.0
2017-08-02,16.89,17.04,16.78,16.97,1626146,14.6273032647691,14.7572082671205,14.532039596378,14.6965859326898,1877694.43504688,0.0,1.0
2017-08-03,17.07,17.14,16.8401,16.87,1528485,14.7831892675907,14.8438116020214,14.5840882006535,14.6099825977889,1764926.26034357,0.0,1.0
2017-08-04,17.25,17.26,17.065,17.14,1401106,14.9390752704124,14.9477356039025,14.7788591008457,14.8438116020214,1617843.00985939,0.0,1.0
2017-08-07,17.32,17.566,17.23,17.27,2770172,14.9996976048431,15.2127418086994,14.9217546034323,14.9563959373926,3198689.753886,0.0,1.0
2017-08-08,17.44,17.535,17.26,17.29,2740836,15.1036216067242,15.1858947748801,14.9477356039025,14.9737166043728,3164815.76966409,0.0,1.0
2017-08-09,17.55,17.67,17.17,17.28,2531949,15.1988852751153,15.3028092769964,14.8697926024917,14.9650562708827,2923616.05115563,0.0,1.0
2017-08-10,17.27,17.52,17.27,17.49,2435869,14.9563959373926,15.172904274645,14.9563959373926,15.1469232741747,2812673.44125511,0.0,1.0
2017-08-11,17.3,17.365,17.17,17.28,1440209,14.9823769378629,15.0386691055485,14.8697926024917,14.9650562708827,1662994.85077259,0.0,1.0
2017-08-14,17.69,17.78,17.35,17.44,1903201,15.3201299439766,15.3980729453874,15.0256786053134,15.1036216067242,2197607.0577154,0.0,1.0
2017-08-15,17.28,17.69,17.28,17.69,1709852,14.9650562708827,15.3201299439766,14.9650562708827,15.3201299439766,1974348.91156993,0.0,1.0
2017-08-16,17.43,17.63,17.31,17.31,1818460,15.0949612732341,15.268167943036,14.991037271353,14.991037271353,2099757.47709945,0.0,1.0
2017-08-17,17.31,17.54,17.305,17.33,2206745,14.991037271353,15.1902249416252,14.986707104608,15.0083579383332,2548106.26233287,0.0,1.0
2017-08-18,17.11,17.29,17.0,17.29,1873100,14.8178306015511,14.9737166043728,14.7225669331601,14.9737166043728,2162849.73568568,0.0,1.0
2017-08-21,17.09,17.25,17.02,17.13,1336017,14.8005099345709,14.9390752704124,14.7398876001403,14.8351512685313,1542685.3960395,0.0,1.0
2017-08-22,17.01,17.37,16.86,17.16,2685212,14.7312272666502,15.0429992722936,14.6013222642988,14.8611322690016,3100587.29617212,0.0,1.0
2017-08-23,17.36,17.62,16.95,16.95,3133318,15.0343389388035,15.2595076095459,14.6792652657096,14.6792652657096,3618010.788596,0.0,1.0
2017-08-24,17.9,17.94,17.61,17.78,2848169,15.5019969472686,15.5366382812289,15.2508472760558,15.3980729453874,3288752.10551392,0.0,1.0
2017-08-25,17.94,18.11,17.89,18.0,3012215,15.5366382812289,15.6838639505605,15.4933366137785,15.5886002821695,3478174.37220568,0.0,1.0
2017-08-28,17.815,17.93,17.6,17.92,2539779,15.4283841126028,15.5279779477388,15.2421869425657,15.5193176142488,2932657.27342375,0.0,1.0
2017-08-29,17.79,17.81,17.52,17.68,2228610,15.4067332788775,15.4240539458577,15.172904274645,15.3114696104865,2573353.55797687,0.0,1.0
2017-08-30,17.93,17.95,17.6833,17.8,1636462,15.5279779477388,15.545298614719,15.3143275205382,15.4153936123676,1889606.21651789,0.0,1.0
2017-08-31,18.27,18.31,17.94,17.98,1997309,15.8224292864021,15.8570706203624,15.5366382812289,15.5712796151893,2306272.61904469,0.0,1.0
2017-09-01,18.47,18.6,18.31,18.32,1286098,15.9956359562039,16.1082202915752,15.8570706203624,15.8657309538525,1485044.42868287,0.0,1.0
2017-09-05,18.09,18.47,17.99,18.45,2513956,15.6665432835804,15.9956359562039,15.5799399486794,15.9783152892237,2902839.71497806,0.0,1.0
2017-09-06,18.3,18.33,18.11,18.15,2389917,15.8484102868723,15.8743912873426,15.6838639505605,15.7185052845209,2759613.12890968,0.0,1.0
2017-09-07,18.16,18.28,18.04,18.25,1438023,15.727165618011,15.8310896198921,15.6232416161299,15.8051086194219,1660470.69855316,0.0,1.0
2017-09-08,18.29,18.37,18.09,18.16,1122728,15.8397499533822,15.909032621303,15.6665432835804,15.727165618011,1296402.73239385,0.0,1.0
2017-09-11,18.56,18.6899,18.33,18.41,1827830,16.0735789576148,16.1860766896511,15.8743912873426,15.9436739552634,2110576.92188263,0.0,1.0
2017-09-12,18.93,18.93,18.55,18.63,1950906,16.3940112967483,16.3940112967483,16.0649186241247,16.1342012920454,2252691.54153414,0.0,1.0
2017-09-13,19.03,19.12,18.83,18.88,1434776,16.4806146316492,16.5585576330601,16.3074079618473,16.3507096292978,1656721.42030226,0.0,1.0
2017-09-14,19.03,19.2,18.965,19.08,1204761,16.4806146316492,16.6278403009808,16.4243224639636,16.5239162990997,1391125.41263916,0.0,1.0
2017-09-15,19.22,19.27,18.9701,19.03,2015194,16.645160967961,16.6884626354115,16.4287392340435,16.4806146316492,2326924.24870822,0.0,1.0
2017-09-18,19.11,19.25,19.07,19.23,1627616,16.54989729957,16.6711419684313,16.5152559656096,16.6538213014511,1879391.8292658,0.0,1.0
2017-09-19,19.13,19.17,19.0,19.15,1341974,16.5672179665501,16.6018593005105,16.4546336311789,16.5845386335303,1549563.88404093,0.0,1.0
2017-09-20,19.33,19.48,19.08,19.16,2570138,16.740424636352,16.8703296387034,16.5239162990997,16.5931989670204,2967712.50545925,0.0,1.0
2017-09-21,19.39,19.42,19.095,19.38,1816027,16.7923866372926,16.8183676377629,16.5369067993348,16.7837263038025,2096948.11646364,0.0,1.0
2017-09-22,19.48,19.49,19.33,19.41,1354936,16.8703296387034,16.8789899721935,16.740424636352,16.8097073042728,1564530.97510598,0.0,1.0
2017-09-25,19.75,19.79,19.47,19.49,1649982,17.104158642936,17.1387999768964,16.8616693052134,16.8789899721935,1905217.62457217,0.0,1.0
2017-09-26,19.82,19.98,19.72,19.78,1328399,17.1647809773666,17.3033463132082,17.0781776424657,17.1301396434063,1533888.96803968,0.0,1.0
2017-09-27,19.82,19.925,19.61,19.9,1727032,17.1647809773666,17.2557144790126,16.9829139740747,17.2340636452874,1994186.48482234,0.0,1.0
2017-09-28,19.83,19.86,19.64,19.82,938372,17.1734413108567,17.199422311327,17.008894974545,17.1647809773666,1083528.71292235,0.0,1.0
2017-09-29,19.8,19.91,19.73,19.85,1157809,17.1474603103865,17.2427239787775,17.0868379759558,17.1907619778369,1336910.41034888,0.0,1.0
2017-10-02,20.3,20.34,19.78,19.85,2465794,17.5804769848912,17.6151183188515,17.1301396434063,17.1907619778369,2847227.53785453,0.0,1.0
2017-10-03,20.35,20.475,20.22,20.39,1627367,17.6237786523416,17.7320328209678,17.5111943169704,17.658419986302,1879104.31146954,0.0,1.0
2017-10-04,20.6,20.63,20.35,20.38,1171700,17.840286989594,17.8662679900643,17.6237786523416,17.6497596528119,1352950.2083727,0.0,1.0
2017-10-05,20.46,20.55,20.4,20.55,377322,17.8056456556336,17.8839696101305,17.753429685969,17.8839696101305,433570.804974288,0.1,1.0
2017-10-06,20.39,20.5563,20.37,20.42,1435304,17.7447270243582,17.8894522869453,17.7273217011367,17.7708350091905,1649270.14767974,0.0,1.0
2017-10-09,20.15,20.45,20.1,20.4,1286512,17.5358631456998,17.7969429940228,17.4923498376459,17.753429685969,1478297.16647606,0.0,1.0
2017-10-10,20.05,20.23,19.98,20.18,2088516,17.4488365295921,17.6054844385859,17.3879178983167,17.5619711305321,2399858.90915897,0.0,1.0
2017-10-11,20.05,20.12,19.87,20.03,1057141,17.4488365295921,17.5097551608675,17.2921886205982,17.4314312063705,1214732.97168287,0.0,1.0
2017-10-12,19.83,19.97,19.78,19.97,1678358,17.2573779741552,17.3792152367059,17.2138646661013,17.3792152367059,1928557.11857521,0.0,1.0
2017-10-13,20.04,20.23,19.85,19.86,1068187,17.4401338679813,17.6054844385859,17.2747832973767,17.2834859589875,1227425.64031005,0.0,1.0
2017-10-16,20.21,20.21,20.02,20.16,912048,17.5880791153644,17.5880791153644,17.4227285447598,17.5445658073105,1048010.41427531,0.0,1.0
2017-10-17,20.34,20.48,20.13,20.18,1623789,17.7012137163044,17.8230509788552,17.5184578224782,17.5619711305321,1865853.31318713,0.0,1.0
2017-10-18,20.46,20.5,20.33,20.5,1582058,17.8056456556336,17.8404563020767,17.6925110546936,17.8404563020767,1817901.31658375,0.0,1.0
2017-10-19,20.66,20.69,20.23,20.43,2765234,17.979698887849,18.0058068726813,17.6054844385859,17.7795376708013,3177457.7981731,0.0,1.0
2017-10-20,19.38,20.78,19.14,19.5,6024564,16.8657582016706,18.0841308271782,16.6568943230121,16.9701901409998,6922668.33924104,0.0,1.0
2017-10-23,18.91,19.47,18.85,19.24,2708874,16.4567331059644,16.9440821561675,16.4045171362998,16.7439209391198,3112696.00170125,0.0,1.0
2017-10-24,19.1,19.25,18.925,19.05,2110047,16.622083676569,16.7526236007306,16.4697870983806,16.5785703685152,2424599.61604036,0.0,1.0
2017-10-25,18.98,19.13,18.755,19.11,1605057,16.5176517372398,16.6481916614013,16.3218418509975,16.6307863381798,1844328.8637281,0.0,1.0
2017-10-26,19.24,19.25,19.0,19.06,1438188,16.7439209391198,16.7526236007306,16.5350570604613,16.5872730301259,1652584.07637074,0.0,1.0
2017-10-27,19.02,19.22,18.86,19.22,1756736,16.5524623836829,16.7265156158982,16.4132197979106,16.7265156158982,2018619.22084402,0.0,1.0
2017-10-30,19.07,19.24,18.9,18.94,1790120,16.5959756917367,16.7439209391198,16.4480304443536,16.4828410907967,2056979.89886774,0.0,1.0
2017-10-31,19.41,19.46,19.095,19.12,1187397,16.8918661865029,16.9353794945567,16.6177323457636,16.6394889997906,1364406.72188225,0.0,1.0
2017-11-01,19.32,19.63,19.29,19.52,1632161,16.8135422320059,17.0833247419398,16.7874342471736,16.9875954642213,1875473.35861052,0.0,1.0
2017-11-02,19.55,19.61,19.22,19.26,1608749,17.0137034490536,17.0659194187182,16.7265156158982,16.7613262623413,1848571.24400799,0.0,1.0
2017-11-03,19.29,19.6248,19.28,19.56,1439707,16.7874342471736,17.0787993579022,16.7787315855629,17.0224061106644,1654329.51939489,0.0,1.0
2017-11-06,19.16,19.44,19.14,19.37,1662838,16.6742996462336,16.9179741713352,16.6568943230121,16.8570555400598,1910723.49399674,0.0,1.0
2017-11-07,19.04,19.2401,18.97,19.19,987848,16.5698677069044,16.7440079657359,16.508949075629,16.7004076310659,1135110.2044202,0.0,1.0
2017-11-08,19.0,19.07,18.85,19.0,904532,16.5350570604613,16.5959756917367,16.4045171362998,16.5350570604613,1039373.97598074,0.0,1.0
2017-11-09,18.92,19.04,18.8,18.85,1466490,16.4654357675752,16.5698677069044,16.3610038282459,16.4045171362998,1685105.16160399,0.0,1.0
2017-11-10,18.67,18.89,18.63,18.82,2509468,16.2478692273059,16.4393277827429,16.2130585808629,16.3784091514675,2883563.80178526,0.0,1.0
2017-11-13,18.73,18.94,18.55,18.61,1671289,16.3000851969706,16.4828410907967,16.1434372879767,16.1956532576413,1920434.31624626,0.0,1.0
2017-11-14,18.71,18.81,18.61,18.69,1295979,16.282679873749,16.3697064898567,16.1956532576413,16.2652745505275,1489175.44765419,0.0,1.0
2017-11-15,18.69,18.79,18.51,18.57,1226640,16.2652745505275,16.3523011666352,16.1086266415336,16.1608426111983,1409499.82299908,0.0,1.0
2017-11-16,18.77,18.82,18.59,18.74,2657222,16.3348958434136,16.3784091514675,16.1782479344198,16.3087878585813,3053344.04443788,0.0,1.0
2017-11-17,19.04,19.1,18.7,18.77,1851942,16.5698677069044,16.622083676569,16.2739772121382,16.3348958434136,2128017.93615451,0.0,1.0
2017-11-20,19.26,19.34,18.94,19.07,1970345,16.7613262623413,16.8309475552275,16.4828410907967,16.5959756917367,2264071.71521158,0.0,1.0
2017-11-21,19.27,19.51,19.2175,19.34,1817944,16.7700289239521,16.9788928026106,16.7243399504956,16.8309475552275,2088951.72684915,0.0,1.0
2017-11-22,19.39,19.49,19.27,19.27,1251963,16.8744608632813,16.961487479389,16.7700289239521,16.7700289239521,1438597.81753522,0.0,1.0
2017-11-24,19.5,19.52,19.01,19.01,704349,16.9701901409998,16.9875954642213,16.5437597220721,16.5437597220721,809348.945762066,0.0,1.0
2017-11-27,19.34,19.58,19.34,19.48,1110403,16.8309475552275,17.0398114338859,16.8309475552275,16.9527848177782,1275934.93768151,0.0,1.0
2017-11-28,19.83,19.85,19.35,19.36,1275123,17.2573779741552,17.2747832973767,16.8396502168382,16.848352878449,1465210.3655531,0.0,1.0
2017-11-29,20.17,20.19,19.9,19.9,2150988,17.5532684689213,17.5706737921429,17.3182966054305,17.3182966054305,2471643.84438234,0.0,1.0
2017-11-30,20.48,20.56,20.16,20.19,2362262,17.8230509788552,17.8926722717413,17.5445658073105,17.5706737921429,2714413.25154687,0.0,1.0
2017-12-01,20.59,20.64,20.08,20.42,3328438,17.9187802565736,17.9622935646275,17.4749445144244,17.7708350091905,3824620.72968714,0.0,1.0
2017-12-04,20.78,21.14,20.67,20.67,3504091,18.0841308271782,18.3974266451659,17.9884015494598,17.9884015494598,4026458.98085232,0.0,1.0
2017-12-05,20.31,20.8,19.91,19.91,1939496,17.6751057314721,18.1015361503998,17.3269992670413,17.3269992670413,2228623.9391406,0.0,1.0
2017-12-06,20.33,20.58,20.26,20.27,1497083,17.6925110546936,17.9100775949628,17.6315924234182,17.640295085029,1720258.77479533,0.0,1.0
2017-12-07,20.43,20.57,20.2801,20.32,1461065,17.7795376708013,17.9013749333521,17.6490847732559,17.6838083930828,1678871.43651777,0.0,1.0
2017-12-08,20.44,20.48,20.32,20.43,1227314,17.7882403324121,17.8230509788552,17.6838083930828,17.7795376708013,1410274.29870565,0.0,1.0
2017-12-11,20.41,20.5,20.34,20.48,1173791,17.7621323475798,17.8404563020767,17.7012137163044,17.8230509788552,1348772.42445862,0.0,1.0
2017-12-12,20.52,20.69,20.39,20.44,1440331,17.8578616252982,18.0058068726813,17.7447270243582,17.7882403324121,1655046.54141402,0.0,1.0
2017-12-13,20.37,20.6,20.37,20.52,1341921,17.7273217011367,17.9274829181844,17.7273217011367,17.8578616252982,1541966.19381298,0.0,1.0
2017-12-14,20.17,20.47,20.17,20.44,1187526,17.5532684689213,17.8143483172444,17.5532684689213,17.7882403324121,1364554.95239582,0.0,1.0
2017-12-15,20.33,20.59,20.23,20.23,2783637,17.6925110546936,17.9187802565736,17.6054844385859,17.6054844385859,3198604.20236883,0.0,1.0
2017-12-18,20.59,20.79,20.41,20.44,1283390,17.9187802565736,18.092833488789,17.7621323475798,17.7882403324121,1474709.75823289,0.0,1.0
2017-12-19,20.48,20.67,20.44,20.67,1455714,17.8230509788552,17.9884015494598,17.7882403324121,17.9884015494598,1672722.74288894,0.0,1.0
2017-12-20,20.74,20.75,20.45,20.5,1509935,18.0493201807352,18.0580228423459,17.7969429940228,17.8404563020767,1735026.6706125,0.0,1.0
2017-12-21,20.84,20.95,20.67,20.75,1549791,18.1363467968428,18.2320760745613,17.9884015494598,18.0580228423459,1780824.15393724,0.0,1.0
2017-12-22,20.89,20.92,20.68,20.83,1441313,18.1798601048967,18.205968089729,17.9971042110705,18.1276441352321,1656174.93183516,0.0,1.0
2017-12-26,20.95,21.05,20.82,20.88,1383785,18.2320760745613,18.319102690669,18.1189414736213,18.1711574432859,1590071.01722493,0.0,1.0
2017-12-27,21.0,21.1,20.88,21.0,1375083,18.2755893826151,18.3626159987228,18.1711574432859,18.2755893826151,1580071.7774645,0.0,1.0
2017-12-28,21.06,21.08,20.92,21.0,1439923,18.3278053522798,18.3452106755013,18.205968089729,18.2755893826151,1654577.71932458,0.0,1.0
2017-12-29,20.95,21.16,20.94,21.1,1224248,18.2320760745613,18.4148319683875,18.2233734129505,18.3626159987228,1406751.2385924,0.0,1.0
2018-01-02,21.13,21.15,20.78,20.96,2024619,18.3887239835551,18.4061293067767,18.0841308271782,18.2407787361721,2326436.54384383,0.0,1.0
2018-01-03,21.46,21.55,21.14,21.14,2277167,18.6759118167105,18.7542357712075,18.3974266451659,18.3974266451659,2616632.82090863,0.0,1.0
2018-01-04,21.47,21.74,21.41,21.5,1793602,18.771641094429,19.007707377405,18.7191819204343,18.7978706814263,2051426.12445475,0.1,1.0
2018-01-05,21.78,21.98,20.8,21.64,4219647,19.0426801600682,19.2175440733838,18.1858469848218,18.9202754207472,4826206.75700467,0.0,1.0
2018-01-08,21.32,21.84,21.21,21.76,3314696,18.6404931594423,19.0951393340628,18.5443180071187,19.0251937687366,3791172.16028175,0.0,1.0
2018-01-09,21.72,21.9,21.31,21.41,1916657,18.9902209860735,19.1475985080575,18.6317499637765,18.7191819204343,2192169.85787207,0.0,1.0
2018-01-10,21.49,21.8,21.33,21.67,1897507,18.7891274857605,19.0601665513997,18.6492363551081,18.9465050077446,2170267.11117392,0.0,1.0
2018-01-11,22.66,22.71,21.74,21.75,3176939,19.8120813786568,19.8557973569857,19.007707377405,19.0164505730708,3633613.06488237,0.0,1.0
2018-01-12,23.0,23.14,22.68,22.77,2471021,20.1093500312933,20.2317547706142,19.8295677699883,19.9082565309803,2826221.77800666,0.0,1.0
2018-01-16,22.8,23.09,22.67,23.01,2107295,19.9344861179777,20.1880387922853,19.8208245743226,20.1180932269591,2410211.41531559,0.0,1.0
2018-01-17,22.96,23.02,22.68,22.81,2050991,20.0743772486302,20.1268364226248,19.8295677699883,19.9432293136435,2345813.90878331,0.0,1.0
2018-01-18,22.81,23.1,22.73,23.04,1500299,19.9432293136435,20.1967819879511,19.8732837483172,20.1443228139564,1715961.82603127,0.0,1.0
2018-01-19,22.81,22.93,22.68,22.91,1291778,19.9432293136435,20.0481476616328,19.8295677699883,20.0306612703013,1477466.64878602,0.0,1.0
2018-01-22,22.78,22.87,22.47,22.84,2216048,19.9169997266461,19.9956884876381,19.645960661007,19.9694589006408,2534597.28537642,0.0,1.0
2018-01-23,22.48,22.53,22.28,22.31,2634279,19.6547038566727,19.6984198350016,19.4798399433571,19.5060695303545,3012947.55453135,0.0,1.0
2018-01-24,22.97,23.03,22.49,22.61,2387339,20.0831204442959,20.1355796182906,19.6634470523385,19.7683654003279,2730510.77804869,0.0,1.0
2018-01-25,22.88,23.06,22.67,23.05,3440703,20.0044316833039,20.161809205288,19.8208245743226,20.1530660096222,3935292.23355563,0.0,1.0
2018-01-26,23.79,24.07,23.1,23.84,4047005,20.8000624888899,21.0448719675317,20.1967819879511,20.8437784672188,4628748.06272461,0.0,1.0
2018-01-29,23.45,23.8,22.3,23.37,3803363,20.5027938362534,20.8088056845557,19.4973263346887,20.4328482709271,4350083.3624096,0.0,1.0
2018-01-30,23.35,23.6,23.11,23.21,3468380,20.4153618795956,20.6339417712401,20.2055251836169,20.2929571402747,3966947.70720392,0.0,1.0
2018-01-31,23.68,23.78,23.48,23.6,3819070,20.7038873365663,20.7913192932241,20.5290234232507,20.6339417712401,4368048.18968835,0.0,1.0
2018-02-01,23.65,23.84,23.22,23.55,2354890,20.677657749569,20.8437784672188,20.3017003359404,20.5902257929112,2693397.34579758,0.0,1.0
2018-02-02,22.5,23.65,22.45,23.57,3714318,19.6721902480043,20.677657749569,19.6284742696754,20.6077121842427,4248238.44962958,0.0,1.0
2018-02-05,21.66,22.71,21.65,22.41,2871664,18.9377618120788,19.8557973569857,18.929018616413,19.5935014870123,3284455.83259621,0.0,1.0
2018-02-06,22.39,22.55,21.0,21.36,3715150,19.5760150956807,19.7159062263332,18.3607108981373,18.6754659421054,4249190.04677073,0.0,1.0
2018-02-07,22.48,22.96,22.11,22.4,3339682,19.6547038566727,20.0743772486302,19.3312056170389,19.5847582913465,3819749.81192667,0.0,1.0
2018-02-08,21.94,22.53,21.92,22.53,2467695,19.1825712907206,19.6984198350016,19.1650848993891,19.6984198350016,2822417.67693523,0.0,1.0
2018-02-09,22.17,22.37,21.5,22.23,2664634,19.3836647910336,19.5585287043492,18.7978706814263,19.4361239650282,3047665.98147769,0.0,1.0
2018-02-12,22.24,22.51,22.14,22.38,3304921,19.444867160694,19.6809334436701,19.3574352040362,19.5672719000149,3779992.0376199,0.0,1.0
2018-02-13,22.13,22.29,21.96,22.07,2122228,19.3486920083704,19.4885831390229,19.2000576820522,19.2962328343758,2427290.9827539,0.0,1.0
2018-02-14,22.78,22.82,21.96,22.06,2056229,19.9169997266461,19.9519725093092,19.2000576820522,19.28748963871,2351804.85328488,0.0,1.0
2018-02-15,22.94,23.02,22.71,22.99,2226706,20.0568908572986,20.1268364226248,19.8557973569857,20.1006068356275,2546787.33625416,0.0,1.0
2018-02-16,22.83,23.08,22.76,22.83,1373851,19.960715704975,20.1792955966195,19.8995133353146,19.960715704975,1571337.36052273,0.0,1.0
2018-02-20,22.98,23.28,22.59,22.7,2062963,20.0918636399617,20.3541595099351,19.7508790089963,19.8470541613199,2359506.842646,0.0,1.0
2018-02-21,22.96,23.26,22.84,22.99,1220545,20.0743772486302,20.3366731186036,19.9694589006408,20.1006068356275,1395994.14980169,0.0,1.0
2018-02-22,23.21,23.31,23.07,23.11,2126356,20.2929571402747,20.3803890969325,20.1705524009537,20.2055251836169,2432012.36856956,0.0,1.0
2018-02-23,23.47,23.49,23.15,23.39,1174670,20.5202802275849,20.5377666189165,20.24049796628,20.4503346622587,1343524.77618405,0.0,1.0
2018-02-26,23.54,23.58,23.26,23.49,1298801,20.5814825972454,20.6164553799085,20.3366731186036,20.5377666189165,1485499.1809041,0.0,1.0
2018-02-27,23.12,23.67,23.1,23.56,2154242,20.2142683792826,20.6951441409005,20.1967819879511,20.5989689885769,2463906.88524972,0.0,1.0
2018-02-28,22.71,23.21,22.71,23.19,1245420,19.8557973569857,20.2929571402747,19.8557973569857,20.2754707489431,1424444.84557802,0.0,1.0
2018-03-01,22.37,23.03,22.31,22.71,3694318,19.5585287043492,20.1355796182906,19.5060695303545,19.8557973569857,4225363.51835213,0.0,1.0
2018-03-02,22.65,22.75,22.13,22.24,1944928,19.803338182991,19.8907701396488,19.3486920083704,19.444867160694,2224504.71697931,0.0,1.0
2018-03-05,22.9,22.98,22.19,22.48,1728178,20.0219180746355,20.0918636399617,19.4011511823651,19.6547038566727,1976597.64925996,0.0,1.0
2018-03-06,23.17,23.3,22.68,23.0,3041505,20.2579843576115,20.3716459012667,19.8295677699883,20.1093500312933,3478710.89275088,0.0,1.0
2018-03-07,22.92,23.07,22.86,22.92,2273926,20.039404465967,20.1705524009537,19.9869452919724,20.039404465967,2600795.04900023,0.0,1.0
2018-03-08,22.96,22.98,22.68,22.97,1920161,20.0743772486302,20.0918636399617,19.8295677699883,20.0831204442959,2196177.54583188,0.0,1.0
2018-03-09,23.25,23.7,22.89,23.07,3313115,20.3279299229378,20.7213737278979,20.0131748789697,20.1705524009537,3789363.89696426,0.0,1.0
2018-03-12,23.36,23.63,23.2,23.36,3328346,20.4241050752613,20.6601713582374,20.2842139446089,20.4241050752613,3806784.30087862,0.0,1.0
2018-03-13,23.47,23.65,23.29,23.36,2485852,20.5202802275849,20.677657749569,20.3629027056009,20.4241050752613,2843184.68329546,0.0,1.0
2018-03-14,23.31,23.65,23.26,23.55,1839218,20.3803890969325,20.677657749569,20.3366731186036,20.5902257929112,2103599.26771235,0.0,1.0
2018-03-15,23.3,23.42,23.16,23.33,1408038,20.3716459012667,20.476564249256,20.2492411619458,20.397875488264,1610438.62430183,0.0,1.0
2018-03-16,23.5,23.58,23.2,23.34,3234324,20.5465098145823,20.6164553799085,20.2842139446089,20.4066186839298,3699246.96145019,0.0,1.0
2018-03-19,23.25,23.56,23.03,23.51,1249300,20.3279299229378,20.5989689885769,20.1355796182906,20.555253010248,1428882.58224585,0.0,1.0
2018-03-20,23.28,23.56,23.17,23.32,1217680,20.3541595099351,20.5989689885769,20.2579843576115,20.3891322925982,1392717.3158962,0.0,1.0
2018-03-21,23.52,23.69,23.24,23.34,1340962,20.5639962059138,20.7126305322321,20.319186727272,20.4066186839298,1533720.67978353,0.0,1.0
2018-03-22,22.8,23.58,22.8,23.38,943445,19.9344861179777,20.6164553799085,19.9344861179777,20.4415914665929,1079061.97695264,0.0,1.0
2018-03-23,22.39,22.84,22.36,22.84,1480232,19.5760150956807,19.9694589006408,19.5497855086834,19.9694589006408,1693010.26373404,0.0,1.0
2018-03-26,23.18,23.22,22.58,22.67,1627296,20.2667275532773,20.3017003359404,19.7421358133305,19.8208245743226,1861214.20840338,0.0,1.0
2018-03-27,22.64,23.24,22.5,23.24,1378064,19.7945949873252,20.319186727272,19.6721902480043,20.319186727272,1576155.96479632,0.0,1.0
2018-03-28,22.6,22.83,22.36,22.57,1047575,19.7596222046621,19.960715704975,19.5497855086834,19.7333926176648,1198160.30664868,0.0,1.0
2018-03-29,23.02,23.19,22.67,22.67,1371750,20.1268364226248,20.2754707489431,19.8208245743226,19.8208245743226,1568934.34899203,0.0,1.0
2018-04-02,22.73,23.2,22.58,22.92,2179707,19.8732837483172,20.2842139446089,19.7421358133305,20.039404465967,2493032.39149873,0.0,1.0
2018-04-03,23.31,23.39,22.78,22.92,3141379,20.3803890969325,20.4503346622587,19.9169997266461,20.039404465967,3592941.43707106,0.0,1.0
2018-04-04,23.75,23.8,22.86,22.99,1542910,20.7650897062268,20.8088056845557,19.9869452919724,20.1006068356275,1764698.01086444,0.0,1.0
2018-04-05,23.94,24.05,23.65,23.82,1656518,21.0273855762001,21.1240026360741,20.7726678728961,20.9219851472468,1885971.07216629,0.11,1.0
2018-04-06,23.68,24.08,23.49,23.78,2063452,20.7990179801345,21.1503527433124,20.632133967625,20.886851670929,2349271.65343428,0.0,1.0
2018-04-09,23.5,23.91,23.41,23.83,1489393,20.6409173367044,21.0010354689618,20.5618670149894,20.9307685163262,1695696.70422353,0.0,1.0
2018-04-10,24.06,24.21,23.82,23.87,1485966,21.1327860051535,21.2645365413453,20.9219851472468,20.965901992644,1691795.01232262,0.0,1.0
2018-04-11,24.16,24.33,23.85,23.92,1601737,21.220619695948,21.3699369702986,20.9483352544851,21.0098188380413,1823602.06603152,0.0,1.0
2018-04-12,24.28,24.39,24.16,24.34,1979292,21.3260201249014,21.4226371847753,21.220619695948,21.3787203393781,2253454.20657677,0.0,1.0
2018-04-13,24.04,24.48,23.93,24.48,1524583,21.1152192669946,21.5016875064904,21.0186022071207,21.5016875064904,1735761.05730001,0.0,1.0
2018-04-16,24.35,24.44,24.07,24.23,1630297,21.3875037084575,21.4665540301726,21.141569374233,21.2821032795042,1856118.06273127,0.0,1.0
2018-04-17,24.26,24.6,24.19,24.58,3520638,21.3084533867425,21.6070879354438,21.2469698031864,21.5895211972849,4008300.19569323,0.0,1.0
2018-04-18,24.17,24.54,24.15,24.35,2252376,21.2294030650275,21.5543877209671,21.2118363268686,21.3875037084575,2564364.51619698,0.0,1.0
2018-04-19,23.66,24.33,23.59,24.33,2802564,20.7814512419756,21.3699369702986,20.7199676584194,21.3699369702986,3190761.96690565,0.0,1.0
2018-04-20,21.99,23.15,21.82,22.13,4506452,19.3146286057077,20.3334994189237,19.165311331357,19.4375957728199,5130664.50838799,0.0,1.0
2018-04-23,22.19,22.63,22.11,22.17,4331484,19.4902959872966,19.8767642267924,19.420029034661,19.4727292491377,4931460.76502103,0.0,1.0
2018-04-24,22.34,22.5,21.98,22.41,4293907,19.6220465234884,19.7625804287595,19.3058452366282,19.6835301070445,4888678.77594586,0.0,1.0
2018-04-25,22.99,23.16,22.35,22.35,3787104,20.1929655136525,20.3422827880031,19.6308298925678,19.6308298925678,4311675.81112021,0.0,1.0
2018-04-26,23.01,23.11,22.66,22.96,1581577,20.2105322518114,20.2983659426059,19.9031143340307,20.1666154064142,1800649.59777288,0.0,1.0
2018-04-27,23.0,23.2,22.93,23.08,1766237,20.201748882732,20.3774162643209,20.1402652991758,20.2720158353676,2010887.83133642,0.0,1.0
2018-04-30,22.74,23.14,22.74,23.03,2200153,19.9733812866663,20.3247160498443,19.9733812866663,20.2280989899703,2504907.8321756,0.0,1.0
2018-05-01,22.6,22.75,22.37,22.74,1684173,19.850414119554,19.9821646557458,19.6483966307267,19.9733812866663,1917456.71252803,0.0,1.0
2018-05-02,22.84,23.05,22.58,22.58,2128719,20.0612149774608,20.2456657281292,19.8328473813951,19.8328473813951,2423579.13090636,0.0,1.0
2018-05-03,22.87,22.97,22.58,22.68,1650430,20.0875650846991,20.1753987754936,19.8328473813951,19.9206810721896,1879039.79107707,0.0,1.0
2018-05-04,22.96,23.1,22.69,22.85,1632900,20.1666154064142,20.2895825735265,19.9294644412691,20.0699983465402,1859081.61803272,0.0,1.0
2018-05-07,22.79,23.07,22.75,23.06,2533208,20.0172981320635,20.2632324662881,19.9821646557458,20.2544490972087,2884096.04228883,0.0,1.0
2018-05-08,22.75,22.86,22.65,22.83,1845185,19.9821646557458,20.0787817156197,19.8943309649513,20.0524316083813,2100771.33649929,0.0,1.0
2018-05-09,22.91,23.0,22.63,22.86,1841499,20.1226985610169,20.201748882732,19.8767642267924,20.0787817156197,2096574.76913812,0.0,1.0
2018-05-10,23.14,23.19,22.79,22.99,1350453,20.3247160498443,20.3686328952415,20.0172981320635,20.1929655136525,1537511.38974654,0.0,1.0
2018-05-11,23.14,23.37,23.08,23.18,855434,20.3247160498443,20.5267335386716,20.2720158353676,20.359849526162,973924.689105393,0.0,1.0
2018-05-14,23.2,23.35,22.96,23.09,1518061,20.3774162643209,20.5091668005127,20.1666154064142,20.280799204447,1728335.66057467,0.0,1.0
2018-05-15,23.21,23.27,22.9,23.1,1727213,20.3861996334004,20.4388998478771,20.1139151919375,20.2895825735265,1966458.41063577,0.0,1.0
2018-05-16,23.83,23.85,23.13,23.15,1876857,20.9307685163262,20.9483352544851,20.3159326807648,20.3334994189237,2136830.39278341,0.0,1.0
2018-05-17,24.21,24.32,23.82,23.82,2594222,21.2645365413453,21.3611536012192,20.9219851472468,20.9219851472468,2953561.41422994,0.0,1.0
2018-05-18,24.05,24.24,24.0,24.13,1394866,21.1240026360741,21.2908866485836,21.0800857906768,21.1942695887097,1588076.26934829,0.0,1.0
2018-05-21,24.23,24.47,24.12,24.14,1866803,21.2821032795042,21.4929041374109,21.1854862196302,21.2030529577891,2125383.76005164,0.0,1.0
2018-05-22,24.06,24.43,24.05,24.26,1066291,21.1327860051535,21.4577706610931,21.1240026360741,21.3084533867425,1213988.60773699,0.0,1.0
2018-05-23,23.9,24.09,23.6,23.94,1045066,20.9922520998824,21.1591361123919,20.7287510274989,21.0273855762001,1189823.62069384,0.0,1.0
2018-05-24,23.77,24.03,23.68,23.9,1879921,20.8780683018495,21.1064358979152,20.7990179801345,20.9922520998824,2140318.80363383,0.0,1.0
2018-05-25,23.49,23.75,23.48,23.68,940658,20.632133967625,20.8605015636906,20.6233505985455,20.7990179801345,1070953.51623211,0.0,1.0
2018-05-29,23.22,23.42,23.06,23.34,2020511,20.3949830024798,20.5706503840688,20.2544490972087,20.5003834314332,2300382.66834032,0.0,1.0
2018-05-30,23.51,23.63,23.35,23.36,1804023,20.6497007057839,20.7551011347372,20.5091668005127,20.5179501695921,2053907.77010731,0.0,1.0
2018-05-31,24.03,24.05,23.5,23.56,3884098,21.1064358979152,21.1240026360741,20.6409173367044,20.6936175511811,4422104.96321737,0.0,1.0
2018-06-01,24.06,24.31,23.83,24.18,2255257,21.1327860051535,21.3523702321397,20.9307685163262,21.2381864341069,2567644.57874923,0.0,1.0
2018-06-04,24.35,24.37,24.0,24.14,1499738,21.3875037084575,21.4050704466164,21.0800857906768,21.2030529577891,1707474.64490487,0.0,1.0
2018-06-05,24.22,24.37,24.0,24.29,2397872,21.2733199104247,21.4050704466164,21.0800857906768,21.3348034939808,2730013.93691919,0.0,1.0
2018-06-06,24.32,24.4,24.03,24.24,2449993,21.3611536012192,21.4314205538548,21.1064358979152,21.2908866485836,2789354.49238094,0.0,1.0
2018-06-07,24.55,24.59,24.24,24.29,2190384,21.5631710900465,21.5983045663643,21.2908866485836,21.3348034939808,2493785.67630166,0.0,1.0
2018-06-08,24.39,24.65,24.33,24.6,2866767,21.4226371847753,21.651004780841,21.3699369702986,21.6070879354438,3263858.06410852,0.0,1.0
2018-06-11,25.03,25.08,24.5,24.53,3364339,21.9847728058601,22.0286896512573,21.5192542446493,21.5456043518876,3830351.39428658,0.0,1.0
2018-06-12,25.18,25.38,25.03,25.03,1795523,22.1165233420518,22.2921907236408,21.9847728058601,21.9847728058601,2044230.39013715,0.0,1.0
2018-06-13,25.11,25.41,25.06,25.36,1514552,22.0550397584956,22.3185408308791,22.0111229130984,22.2746239854819,1724340.61041992,0.0,1.0
2018-06-14,25.22,25.37,25.07,25.26,1315009,22.1516568183696,22.2834073545613,22.0199062821778,22.1867902946874,1497157.85378626,0.0,1.0
2018-06-15,25.22,25.34,24.99,25.25,2288740,22.1516568183696,22.257057247323,21.9496393295423,22.1780069256079,2605765.48622463,0.0,1.0
2018-06-18,25.22,25.26,25.04,25.14,1208622,22.1516568183696,22.1867902946874,21.9935561749395,22.081389865734,1376034.62756442,0.0,1.0
2018-06-19,25.07,25.09,24.7,25.09,1491215,22.0199062821778,22.0374730203367,21.6949216262382,22.0374730203367,1697771.07908302,0.0,1.0
2018-06-20,25.01,25.2,24.96,25.2,1340470,21.9672060677012,22.1340900802107,21.9232892223039,22.1340900802107,1526145.59160041,0.0,1.0
2018-06-21,24.56,24.92,24.31,24.92,1540336,21.571954459126,21.8881557459861,21.3523702321397,21.8881557459861,1753696.08867294,0.0,1.0
2018-06-22,24.04,24.79,23.85,24.79,4457559,21.1152192669946,21.7739719479533,20.9483352544851,21.7739719479533,5074999.08028435,0.0,1.0
2018-06-25,23.43,24.11,23.41,23.99,2517317,20.5794337531483,21.1767028505508,20.5618670149894,21.0713024215974,2866003.89580578,0.0,1.0
2018-06-26,23.51,23.63,23.36,23.47,2357909,20.6497007057839,20.7551011347372,20.5179501695921,20.6145672294661,2684515.45036065,0.0,1.0
2018-06-27,23.12,23.73,23.11,23.63,1586432,20.3071493116854,20.8429348255317,20.2983659426059,20.7551011347372,1806177.08950877,0.0,1.0
2018-06-28,23.14,23.35,22.73,23.08,2523463,20.3247160498443,20.5091668005127,19.9645979175869,20.2720158353676,2873001.21078185,0.0,1.0
2018-06-29,23.02,23.46,23.02,23.29,1893056,20.2193156208909,20.6057838603866,20.2193156208909,20.456466586036,2155273.20197596,0.0,1.0
2018-07-02,22.93,22.98,22.56,22.87,1668713,20.1402652991758,20.1841821445731,19.8152806432362,20.0875650846991,1899855.26613524,0.0,1.0
2018-07-03,22.8,23.15,22.77,23.04,1194223,20.026081501143,20.3334994189237,19.9997313939046,20.2368823590498,1359641.14589496,0.0,1.0
2018-07-05,23.15,23.18,22.78,22.94,1700383,20.4301164787976,20.4565917917291,20.1035876193093,20.2447892882772,1926756.82935297,0.11,1.0
2018-07-06,23.26,23.36,23.01,23.17,1139255,20.5271926262131,20.615443669318,20.3065650184507,20.4477666874186,1290925.25132545,0.0,1.0
2018-07-09,23.73,23.77,23.36,23.4,1104430,20.9419725288064,20.9772729460484,20.615443669318,20.65074408656,1251463.96137947,0.0,1.0
2018-07-10,23.89,23.9,23.64,23.81,1224725,21.0831741977743,21.0919993020848,20.8625465900119,21.0125733632904,1387773.96494162,0.0,1.0
2018-07-11,23.17,23.71,23.13,23.69,1735990,20.4477666874186,20.9243223201854,20.4124662701766,20.9066721115644,1967104.22780542,0.0,1.0
2018-07-12,23.0,23.33,22.83,23.33,2262944,20.2977399141402,20.5889683563866,20.1477131408618,20.5889683563866,2564212.18422163,0.0,1.0
2018-07-13,23.23,23.42,23.07,23.08,1376362,20.5007173132816,20.668394295181,20.3595156443137,20.3683407486242,1559598.5628896,0.0,1.0
2018-07-16,23.38,23.44,23.18,23.29,1450170,20.633093877939,20.686044503802,20.4565917917291,20.5536679391446,1643232.70182236,0.0,1.0
2018-07-17,23.67,23.72,23.2,23.29,1139059,20.8890219029434,20.9331474244959,20.4742420003501,20.5536679391446,1290703.15763329,0.0,1.0
2018-07-18,23.83,23.86,23.54,23.69,1560746,21.0302235719113,21.0566988848428,20.774295546907,20.9066721115644,1768529.80439427,0.0,1.0
2018-07-19,23.41,23.9,23.2,23.84,2744955,20.6595691908705,21.0919993020848,20.4742420003501,21.0390486762218,3110393.83039973,0.0,1.0
2018-07-20,22.23,23.4,21.92,22.67,5145725,19.618206882232,20.65074408656,19.3446286486067,20.0065114718938,5830780.93918977,0.0,1.0
2018-07-23,22.51,22.74,21.98,22.0,3289036,19.8653098029259,20.0682872020673,19.3975792744696,19.4152294830906,3726908.92286489,0.0,1.0
2018-07-24,22.3,22.75,22.15,22.54,2822031,19.6799826124055,20.0771123063778,19.5476060477481,19.8917851158574,3197731.04170989,0.0,1.0
2018-07-25,22.23,22.27,21.3,22.08,3668037,19.618206882232,19.653507299474,18.7974721813559,19.4858303175746,4156366.73624083,0.0,1.0
2018-07-26,22.5,22.79,22.11,22.13,2169623,19.8564846986154,20.1124127236198,19.5123056305061,19.5299558391271,2458467.25847723,0.0,1.0
2018-07-27,22.64,22.95,22.49,22.57,1911227,19.9800361589624,20.2536143925877,19.8476595943049,19.9182604287889,2165670.71929899,0.0,1.0
2018-07-30,22.95,23.12,22.61,22.73,1888622,20.2536143925877,20.4036411658661,19.9535608460309,20.0594620977568,2140056.29118044,0.0,1.0
2018-07-31,23.2,23.3,22.97,23.07,2089723,20.4742420003501,20.5624930434551,20.2712646012087,20.3595156443137,2367930.08499025,0.0,1.0
2018-08-01,22.68,23.27,22.47,23.2,1754656,20.0153365762043,20.5360177305236,19.8300093856839,20.4742420003501,1988255.25259025,0.0,1.0
2018-08-02,23.08,23.1,22.57,22.59,2107041,20.3683407486242,20.3859909572452,19.9182604287889,19.9359106374099,2387553.64907595,0.0,1.0
2018-08-03,23.1,23.35,22.96,23.09,1498962,20.3859909572452,20.6066185650076,20.2624394968982,20.3771658529347,1698520.43359677,0.0,1.0
2018-08-06,23.41,23.52,23.13,23.17,1964195,20.6595691908705,20.756645338286,20.4124662701766,20.4477666874186,2225690.4064737,0.0,1.0
2018-08-07,23.88,24.05,23.6,23.64,2284602,21.0743490934638,21.2243758667423,20.8272461727699,20.8625465900119,2588753.53720512,0.0,1.0
2018-08-08,23.86,24.02,23.51,23.67,2221021,21.0566988848428,21.1979005538108,20.7478202339755,20.8890219029434,2516707.92985249,0.0,1.0
2018-08-09,23.64,24.39,23.62,23.67,2388360,20.8625465900119,21.5244294132991,20.8448963813909,20.8890219029434,2706324.95205696,0.0,1.0
2018-08-10,23.67,23.9,23.31,23.52,1875280,20.8890219029434,21.0919993020848,20.5713181477656,20.756645338286,2124938.05627852,0.0,1.0
2018-08-13,23.26,23.83,23.2,23.64,1798441,20.5271926262131,21.0302235719113,20.4742420003501,20.8625465900119,2037869.39703489,0.0,1.0
2018-08-14,23.6,23.74,23.34,23.4,1383502,20.8272461727699,20.9507976331169,20.5977934606971,20.65074408656,1567689.11881823,0.0,1.0
2018-08-15,23.65,23.69,23.27,23.48,1858363,20.8713716943224,20.9066721115644,20.5360177305236,20.721344921044,2105768.87775688,0.0,1.0
2018-08-16,23.89,24.04,23.74,23.81,1344904,21.0831741977743,21.2155507624318,20.9507976331169,21.0125733632904,1523952.5252982,0.0,1.0
2018-08-17,24.18,24.24,23.77,23.88,1229748,21.3391022227787,21.3920528486417,20.9772729460484,21.0743490934638,1393465.68236871,0.0,1.0
2018-08-20,24.4,24.49,24.1,24.15,1139809,21.5332545176096,21.6126804564041,21.2685013882947,21.3126269098472,1291553.00594512,0.0,1.0
2018-08-21,24.85,24.94,24.3,24.45,1966711,21.9303842115819,22.0098101503764,21.4450034745046,21.5773800391621,2228541.36427711,0.0,1.0
2018-08-22,23.82,24.7,23.55,24.7,2598833,21.0213984676009,21.7980076469245,20.7831206512175,21.7980076469245,2944818.45037139,0.0,1.0
2018-08-23,23.52,23.92,23.43,23.75,1663525,20.756645338286,21.1096495107058,20.6772193994915,20.9596227374274,1884991.88391639,0.0,1.0
2018-08-24,23.54,23.72,23.48,23.67,1053609,20.774295546907,20.9331474244959,20.721344921044,20.8890219029434,1193877.10663877,0.0,1.0
2018-08-27,24.03,24.14,23.67,23.74,1246453,21.2067256581213,21.3038018055367,20.8890219029434,20.9507976331169,1412394.63710087,0.0,1.0
2018-08-28,23.93,24.16,23.79,24.13,1164245,21.1184746150163,21.3214520141577,20.9949231546694,21.2949767012262,1319242.19707563,0.0,1.0
2018-08-29,23.63,23.89,23.47,23.86,1265935,20.8537214857014,21.0831741977743,20.7125198167335,21.0566988848428,1434470.29684898,0.0,1.0
2018-08-30,23.5,23.62,23.3,23.62,1276268,20.738995129665,20.8448963813909,20.5624930434551,20.8448963813909,1446178.94032383,0.0,1.0
2018-08-31,23.38,23.62,23.2,23.46,1433078,20.633093877939,20.8448963813909,20.4742420003501,20.703694712423,1623865.22536129,0.0,1.0
2018-09-04,22.86,23.33,22.75,23.28,2354317,20.1741884537933,20.5889683563866,20.0771123063778,20.5448428348341,2667749.77061744,0.0,1.0
2018-09-05,23.38,23.42,22.8,22.88,2466626,20.633093877939,20.668394295181,20.1212378279303,20.1918386624142,2795010.58935523,0.0,1.0
2018-09-06,23.52,23.67,23.42,23.46,2054652,20.756645338286,20.8890219029434,20.668394295181,20.703694712423,2328190.04479799,0.0,1.0
2018-09-07,23.47,23.66,23.32,23.53,1090547,20.7125198167335,20.8801967986329,20.5801432520761,20.7654704425965,1235732.70256195,0.0,1.0
2018-09-10,23.55,23.69,23.3,23.64,1209446,20.7831206512175,20.9066721115644,20.5624930434551,20.8625465900119,1370460.85513301,0.0,1.0
2018-09-11,23.34,23.56,23.2315,23.56,939803,20.5977934606971,20.791945755528,20.5020410789282,20.791945755528,1064919.99067058,0.0,1.0
2018-09-12,23.14,23.39,23.01,23.36,1543194,20.4212913744871,20.6419189822495,20.3065650184507,20.615443669318,1748641.08763528,0.0,1.0
2018-09-13,23.15,23.44,23.09,23.28,1329053,20.4301164787976,20.686044503802,20.3771658529347,20.5448428348341,1505991.26451044,0.0,1.0
2018-09-14,22.91,23.32,22.77,23.15,3504156,20.2183139753457,20.5801432520761,20.0947625149988,20.4301164787976,3970668.08131944,0.0,1.0
2018-09-17,22.5,23.12,22.46,22.93,2151721,19.8564846986154,20.4036411658661,19.8211842813734,20.2359641839667,2438181.94583938,0.0,1.0
2018-09-18,21.8,22.52,21.35,22.5,4284039,19.2387273968807,19.8741349072364,18.8415977029084,19.8564846986154,4854377.74928617,0.0,1.0
2018-09-19,22.12,22.2,21.81,21.87,2851179,19.5211307348166,19.5917315693005,19.2475525011912,19.3005031270542,3230759.54650086,0.0,1.0
2018-09-20,22.72,23.05,22.17,22.2,2493633,20.0506369934463,20.3418654356927,19.5652562563691,19.5917315693005,2825613.06049869,0.0,1.0
2018-09-21,22.5,22.98,22.48,22.73,3645986,19.8564846986154,20.2800897055192,19.8388344899944,20.0594620977568,4131380.06274194,0.0,1.0
2018-09-24,22.34,22.49,21.99,22.49,1527718,19.7152830296475,19.8476595943049,19.4064043787801,19.8476595943049,1731104.75100343,0.0,1.0
2018-09-25,21.63,22.35,21.61,22.35,3054117,19.0887006236023,19.724108133958,19.0710504149813,19.724108133958,3460714.90210911,0.0,1.0
2018-09-26,21.59,22.06,21.39,21.67,2152181,19.0534002063603,19.4681801089536,18.8768981201504,19.1240010408443,2438703.1861373,0.0,1.0
2018-09-27,21.29,21.68,21.26,21.65,1894491,18.7886470770454,19.1328261451548,18.7621717641139,19.1063508322233,2146706.63750328,0.0,1.0
2018-09-28,21.46,21.55,21.11,21.24,2038153,18.9386738503239,19.0180997891183,18.6297951994565,18.7445215554929,2309494.5150688,0.0,1.0
2018-10-01,21.22,21.65,21.13,21.61,2068060,18.726871346872,19.1063508322233,18.6474454080775,19.0710504149813,2343383.06635134,0.0,1.0
2018-10-02,20.95,21.35,20.91,21.17,1552860,18.4885935304886,18.8415977029084,18.4532931132466,18.6827458253195,1759593.93267814,0.0,1.0
2018-10-03,21.07,21.24,20.95,21.12,1855894,18.5944947822145,18.7445215554929,18.4885935304886,18.638620303767,2102971.17711434,0.0,1.0
2018-10-04,20.88,21.08,20.71,20.97,2706668,18.5238939477306,18.7013258820958,18.3730768035201,18.6037383181949,3050936.69827039,0.11,1.0
2018-10-05,20.35,20.95,20.26,20.9,1917998,18.0536993216627,18.5859951247584,17.9738549511983,18.5416371411671,2161953.54783417,0.0,1.0
2018-10-08,20.69,20.75,20.22,20.29,2876114,18.3553336100836,18.4085631903932,17.9383685643253,18.0004697413531,3241935.01050341,0.0,1.0
2018-10-09,20.02,20.64,19.91,20.64,1982916,17.76093662996,18.3109756264923,17.6633490660592,18.3109756264923,2235128.65042464,0.0,1.0
2018-10-10,19.53,19.82,19.36,19.82,3640056,17.3262283907652,17.5835046955948,17.1754112465548,17.5835046955948,4103044.93722886,0.0,1.0
2018-10-11,19.28,20.07,19.28,19.56,2609541,17.1044384728087,17.8052946135514,17.1044384728087,17.35284318092,2941455.84258624,0.0,1.0
2018-10-12,18.99,19.61,18.62,19.61,3615193,16.8471621679791,17.3972011645113,16.5189130894034,17.3972011645113,4075019.54248923,0.0,1.0
2018-10-15,19.24,19.4,19.01,19.01,2526730,17.0689520859356,17.2108976334278,16.8649053614156,16.8649053614156,2848111.87911512,0.0,1.0
2018-10-16,19.36,19.48,19.07,19.44,3082348,17.1754112465548,17.2818704071739,16.9181349417252,17.2463840203009,3474400.49168954,0.0,1.0
2018-10-17,18.94,19.46,18.62,19.15,4272148,16.8028041843878,17.2641272137374,16.5189130894034,16.9891077154713,4815534.49246175,0.0,1.0
2018-10-18,18.62,19.14,18.54,18.93,3861745,16.5189130894034,16.980236118753,16.4479403156573,16.7939325876695,4352931.18323422,0.0,1.0
2018-10-19,19.93,20.04,17.8,18.15,7347500,17.6810922594957,17.7786798233966,15.7914421585059,16.1019480436451,8282049.14327938,0.0,1.0
2018-10-22,20.48,20.67,19.79,19.82,5836873,18.1690300790001,18.3375904166471,17.55688990544,17.5835046955948,6579281.25608445,0.0,1.0
2018-10-23,20.97,21.21,20.1,20.17,4563003,18.6037383181949,18.8166566394332,17.8319094037061,17.894010580734,5143384.15609817,0.0,1.0
2018-10-24,20.04,21.05,20.03,20.89,3362475,17.7786798233966,18.674711091941,17.7698082266783,18.5327655444488,3790157.63090143,0.0,1.0
2018-10-25,20.03,20.61,19.92,20.26,2929327,17.7698082266783,18.2843608363375,17.6722206627774,17.9738549511983,3301916.32129774,0.0,1.0
2018-10-26,20.45,20.58,19.57,19.68,2944576,18.1424152888453,18.2577460461827,17.3617147776383,17.4593023415391,3319104.88439892,0.0,1.0
2018-10-29,20.7,21.65,20.4,21.12,3761537,18.3642052068018,19.2070068950367,18.098057305254,18.7368122689688,4239977.44651429,0.0,1.0
2018-10-30,20.9,20.96,20.41,20.57,2862652,18.5416371411671,18.5948667214766,18.1069289019723,18.2488744494644,3226760.74094685,0.0,1.0
2018-10-31,21.05,21.24,20.65,21.08,3665650,18.674711091941,18.843271429588,18.3198472232105,18.7013258820958,4131894.30990978,0.0,1.0
2018-11-01,21.52,21.68,21.04,21.13,2625369,19.0916761376993,19.2336216851915,18.6658394952227,18.7456838656871,2959297.05032219,0.0,1.0
2018-11-02,21.48,21.7,21.17,21.66,1988078,19.0561897508263,19.251364878628,18.7811702525601,19.215878491755,2240947.21969004,0.0,1.0
2018-11-05,21.68,21.76,21.31,21.51,2376381,19.2336216851915,19.3045944589376,18.9053726066158,19.082804540981,2678639.56790138,0.0,1.0
2018-11-06,21.57,21.89,21.47,21.72,1690994,19.1360341212906,19.419925216275,19.047318154108,19.2691080720645,1906076.27206405,0.0,1.0
2018-11-07,21.91,21.92,21.34,21.64,2005316,19.4376684097115,19.4465400064298,18.9319873967706,19.1981352983184,2260377.76928268,0.0,1.0
2018-11-08,22.01,22.11,21.36,21.36,1000617,19.5263843768941,19.6151003440768,18.9497305902071,18.9497305902071,1127888.28412396,0.0,1.0
2018-11-09,21.83,21.99,21.49,21.87,2106816,19.3666956359654,19.5086411834576,19.0650613475445,19.4021820228385,2374787.83910818,0.0,1.0
2018-11-12,21.83,22.19,21.62,21.73,2310637,19.3666956359654,19.6860731178228,19.1803921048819,19.2779796687828,2604533.40405303,0.0,1.0
2018-11-13,22.07,22.35,21.76,21.76,1925427,19.5796139572037,19.828018665315,19.3045944589376,19.3045944589376,2170327.46319115,0.0,1.0
2018-11-14,22.58,22.72,22.27,22.35,2518542,20.0320653898351,20.1562677438907,19.7570458915689,19.828018665315,2838882.42441825,0.0,1.0
2018-11-15,22.81,22.84,22.01,22.43,2336785,20.2361121143551,20.2627269045099,19.5263843768941,19.8989914390611,2634007.24154857,0.0,1.0
2018-11-16,22.51,22.89,22.44,22.58,2149844,19.9699642128072,20.3070848881012,19.9078630357794,20.0320653898351,2423288.69117174,0.0,1.0
2018-11-19,22.65,22.85,22.4,22.52,1805947,20.0941665668629,20.2715985012281,19.8723766489063,19.9788358095255,2035650.46671085,0.0,1.0
2018-11-20,22.15,22.77,21.99,22.38,1704526,19.6505867309498,20.200625727482,19.5086411834576,19.8546334554698,1921329.44511704,0.0,1.0
2018-11-21,22.35,22.45,22.16,22.25,1533383,19.828018665315,19.9167346324977,19.6594583276681,19.7393026981324,1728418.28669196,0.0,1.0
2018-11-23,22.41,22.6,22.21,22.3,802532,19.8812482456246,20.0498085832716,19.7038163112594,19.7836606817237,904608.297115249,0.0,1.0
2018-11-26,22.4,22.8,22.15,22.67,1607854,19.8723766489063,20.2272405176368,19.6505867309498,20.1119097602994,1812361.46215969,0.0,1.0
2018-11-27,22.18,22.36,22.0,22.26,1287629,19.6772015211046,19.8368902620333,19.5175127801759,19.7481742948507,1451406.14580629,0.0,1.0
2018-11-28,22.54,22.59,22.06,22.17,1581678,19.996579002962,20.0409369865533,19.5707423604854,19.6683299243863,1782856.06326558,0.0,1.0
2018-11-29,22.42,22.63,22.39,22.51,2255660,19.8901198423429,20.0764233734264,19.8635050521881,19.9699642128072,2542563.72514863,0.0,1.0
2018-11-30,22.52,22.61,22.27,22.42,2361579,19.9788358095255,20.0586801799898,19.7570458915689,19.8901198423429,2661954.85998456,0.0,1.0
2018-12-03,22.75,23.05,22.67,22.95,2476035,20.1828825340455,20.4490304355934,20.1119097602994,20.3603144684107,2790968.83980671,0.0,1.0
2018-12-04,21.98,22.77,21.91,22.63,1866091,19.4997695867393,20.200625727482,19.4376684097115,20.0764233734264,2103444.3508447,0.0,1.0
2018-12-06,21.66,21.79,21.26,21.62,2153071,19.215878491755,19.3312092490924,18.8610146230245,19.1803921048819,2426926.14235722,0.0,1.0
2018-12-07,21.01,21.91,20.98,21.57,1349092,18.639224705068,19.4376684097115,18.6126099149132,19.1360341212906,1520686.79725145,0.0,1.0
2018-12-10,20.81,20.97,20.32,20.96,1919066,18.4617927707027,18.6037383181949,18.0270845315079,18.5948667214766,2163157.38975115,0.0,1.0
2018-12-11,20.87,21.33,20.7,21.09,1713189,18.5150223510123,18.9231158000523,18.3642052068018,18.7101974788141,1931094.31639682,0.0,1.0
2018-12-12,21.09,21.23,20.92,21.16,1615111,18.7101974788141,18.8343998328697,18.5593803346036,18.7722986558419,1820541.50035401,0.0,1.0
2018-12-13,20.65,21.37,20.65,21.12,1300485,18.3198472232105,18.9586021869254,18.3198472232105,18.7368122689688,1465897.33652232,0.0,1.0
2018-12-14,20.34,20.85,20.28,20.47,1489619,18.0448277249444,18.4972791575758,17.9915981446348,18.1601584822818,1679087.82072306,0.0,1.0
2018-12-17,20.05,20.58,19.99,20.21,1743502,17.7875514201148,18.2577460461827,17.7343218398053,17.929496967607,1965262.91193003,0.0,1.0
2018-12-18,19.97,20.43,19.89,20.18,2305652,17.7165786463687,18.1246720954088,17.6456058726226,17.9028821774522,2598914.34791432,0.0,1.0
2018-12-19,19.97,20.72,19.83,20.01,1814798,17.7165786463687,18.3819484002384,17.5923762923131,17.7520650332418,2045627.2502382,0.0,1.0
2018-12-20,19.99,20.39,19.82,19.95,2048741,17.7343218398053,18.0891857085357,17.5835046955948,17.6988354529322,2309326.11689028,0.0,1.0
2018-12-21,19.87,20.47,19.82,20.02,4385757,17.6278626791861,18.1601584822818,17.5835046955948,17.76093662996,4943593.73997708,0.0,1.0
2018-12-24,19.38,19.9,19.36,19.82,972980,17.1931544399913,17.6544774693409,17.1754112465548,17.5835046955948,1096736.05654004,0.0,1.0
2018-12-26,19.98,19.98,19.24,19.46,1462880,17.725450243087,17.725450243087,17.0689520859356,17.2641272137374,1648947.81227908,0.0,1.0
2018-12-27,20.08,20.09,19.44,19.69,1388085,17.8141662102696,17.8230378069879,17.2463840203009,17.4681739382574,1564639.42634215,0.0,1.0
2018-12-28,19.84,20.41,19.68,20.11,2248338,17.6012478890313,18.1069289019723,17.4593023415391,17.8407810004244,2534310.41942191,0.0,1.0
2018-12-31,20.21,20.22,19.6,19.88,1961662,17.929496967607,17.9383685643253,17.3883295677931,17.6367342759044,2211171.29452245,0.0,1.0
2019-01-02,20.33,20.37,19.73,19.89,2585277,18.0359561282262,18.0714425150992,17.5036603251305,17.6456058726226,2914105.63633751,0.0,1.0
2019-01-03,20.01,20.37,19.58,20.32,1805821,17.7520650332418,18.0714425150992,17.3705863743565,18.0270845315079,2035508.44041727,0.0,1.0
2019-01-04,20.42,20.43,19.92,20.26,1549382,18.1158004986905,18.1246720954088,17.6722206627774,17.9738549511983,1746452.24439776,0.0,1.0
2019-01-07,20.42,20.68,20.22,20.52,1235607,18.1158004986905,18.3464620133653,17.9383685643253,18.2045164658731,1392767.3216441,0.0,1.0
2019-01-08,21.02,21.07,20.46,20.62,2003083,18.7456838656871,18.7902739795446,18.2462745904833,18.3889629548272,2246106.62175256,0.11,1.0
2019-01-09,21.56,21.65,21.01,21.16,1524289,19.2272570953479,19.3075193002914,18.7367658429156,18.8705361844881,1709223.04086481,0.0,1.0
2019-01-10,21.97,22.06,21.34,21.52,2633342,19.5928960289793,19.6731582339228,19.031060594375,19.191585004262,2952831.66176297,0.0,1.0
2019-01-11,22.06,22.14,21.84,21.97,1415595,19.6731582339228,19.7445024160948,19.4769617329499,19.5928960289793,1587341.76428027,0.0,1.0
2019-01-14,22.07,22.21,21.84,21.95,997802,19.6820762566943,19.8069285754953,19.4769617329499,19.5750599834363,1118860.11682888,0.0,1.0
2019-01-15,22.23,22.24,21.86,22.12,1637366,19.8247646210383,19.8336826438098,19.4947977784929,19.7266663705518,1836019.08399827,0.0,1.0
2019-01-16,22.29,22.44,22.05,22.05,1167650,19.8782727576672,20.0120430992397,19.6642402111513,19.6642402111513,1309314.88954246,0.0,1.0
2019-01-17,22.37,22.47,22.2,22.28,1395007,19.9496169398392,20.0387971675542,19.7980105527238,19.8693547348957,1564255.92953022,0.0,1.0
2019-01-18,22.95,23.02,22.33,22.53,2035211,20.4668622605861,20.5292884199865,19.9139448487532,20.0923053041832,2282132.54456438,0.0,1.0
2019-01-22,22.56,22.98,22.44,22.86,2732928,20.1190593724977,20.4936163289005,20.0120430992397,20.3866000556426,3064499.91217188,0.0,1.0
2019-01-23,22.49,22.79,22.17,22.6,2134557,20.0566332130972,20.3241738962421,19.7712564844093,20.1547314635837,2393531.67702401,0.0,1.0
2019-01-24,22.59,22.72,22.41,22.52,1200334,20.1458134408122,20.2617477368416,19.9852890309252,20.0833872814117,1345964.2689368,0.0,1.0
2019-01-25,22.79,22.99,22.72,22.85,1362605,20.3241738962421,20.502534351672,20.2617477368416,20.3776820328711,1527922.76372629,0.0,1.0
2019-01-28,22.87,22.91,22.56,22.67,1998579,20.3955180784141,20.4311901695001,20.1190593724977,20.2171576229841,2241056.17490419,0.0,1.0
2019-01-29,23.03,23.15,22.82,22.95,1904031,20.538206442758,20.645222716016,20.3509279645566,20.4668622605861,2135037.15878082,0.0,1.0
2019-01-30,22.25,22.41,20.9,21.4,5593370,19.8426006665813,19.9852890309252,18.6386675924291,19.084568731004,6271984.43345189,0.0,1.0
2019-01-31,21.18,22.02,21.14,21.91,4797673,18.8883722300311,19.6374861428368,18.8527001389451,19.5393878923503,5379749.66304615,0.0,1.0
2019-02-01,21.0,21.22,20.87,21.22,3073832,18.7278478201441,18.924044321117,18.6119135241146,18.924044321117,3446764.0179438,0.0,1.0
2019-02-04,20.95,21.24,20.87,20.97,2941430,18.6832577062866,18.94188036666,18.6119135241146,18.7010937518296,3298298.37326843,0.0,1.0
2019-02-05,20.76,20.85,20.6,20.72,2282361,18.5138152736282,18.5940774785716,18.3711269092842,18.4781431825422,2559267.96609516,0.0,1.0
2019-02-06,20.77,20.91,20.71,20.74,1358969,18.5227332963997,18.6475856152006,18.4692251597707,18.4959792280852,1523845.62679452,0.0,1.0
2019-02-07,19.98,20.62,19.91,20.58,3037966,17.8182094974514,18.3889629548272,17.7557833380509,18.3532908637412,3406546.58307177,0.0,1.0
2019-02-08,19.77,20.01,19.55,19.93,2650907,17.6309310192499,17.8449635657659,17.434734518277,17.7736193835939,2972527.73167674,0.0,1.0
2019-02-11,19.98,19.99,19.69,19.84,3142351,17.8182094974514,17.8271275202229,17.559586837078,17.6933571786504,3523596.07114173,0.0,1.0
2019-02-12,20.15,20.4,20.09,20.09,2665282,17.9698158845668,18.1927664538543,17.9163077479379,17.9163077479379,2988646.77551451,0.0,1.0
2019-02-13,19.88,20.36,19.86,20.22,1788715,17.7290292697364,18.1570943627683,17.7111932241934,18.0322420439673,2005730.46944542,0.0,1.0
2019-02-14,19.77,19.98,19.63,19.79,2506734,17.6309310192499,17.8182094974514,17.506078700449,17.6487670647929,2810862.97291341,0.0,1.0
2019-02-15,20.36,20.41,19.9,19.9,2271853,18.1570943627683,18.2016844766258,17.7468653152794,17.7468653152794,2547485.08521535,0.0,1.0
2019-02-19,20.49,20.65,20.255,20.32,1734434,18.2730286587977,18.4157170231417,18.0634551236676,18.1214222716823,1944863.83858921,0.0,1.0
2019-02-20,20.4,20.69,20.4,20.56,2091586,18.1927664538543,18.4513891142277,18.1927664538543,18.3354548181982,2345347.22952816,0.0,1.0
2019-02-21,19.99,20.4999,19.96,20.35,2026392,17.8271275202229,18.2818575013415,17.8003734519084,18.1481763399968,2272243.58125271,0.0,1.0
2019-02-22,20.11,20.2,19.99,20.15,1415735,17.9341437934809,18.0144059984243,17.8271275202229,17.9698158845668,1587498.74975069,0.0,1.0
2019-02-25,20.11,20.52,20.07,20.24,2402229,17.9341437934809,18.2997827271122,17.8984717023949,18.0500780895103,2693678.92586879,0.0,1.0
2019-02-26,20.33,20.59,20.06,20.06,1613716,18.1303402944538,18.3622088865127,17.8895536796234,17.8895536796234,1809499.75274517,0.0,1.0
2019-02-27,20.31,20.43,20.17,20.32,1416498,18.1125042489108,18.2195205221688,17.9876519301098,18.1214222716823,1588354.32056448,0.0,1.0
2019-02-28,20.34,20.37,20.07,20.24,1520339,18.1392583172253,18.1660123855398,17.8984717023949,18.0500780895103,1704793.80794938,0.0,1.0
2019-03-01,20.5,20.72,20.33,20.47,1779144,18.2819466815692,18.4781431825422,18.1303402944538,18.2551926132548,1994998.26989264,0.0,1.0
2019-03-04,20.13,20.71,20.05,20.56,2034190,17.9519798390238,18.4692251597707,17.8806356568519,18.3354548181982,2280987.67195511,0.0,1.0
2019-03-05,20.47,20.58,20.11,20.15,2048042,18.2551926132548,18.3532908637412,17.9341437934809,17.9698158845668,2296520.26292837,0.0,1.0
2019-03-06,20.48,20.87,20.37,20.51,2935996,18.2641106360262,18.6119135241146,18.1660123855398,18.2908647043407,3292205.09436656,0.0,1.0
2019-03-07,20.54,20.58,20.22,20.4,2770232,18.3176187726552,18.3532908637412,18.0322420439673,18.1927664538543,3106329.81209009,0.0,1.0
2019-03-08,20.48,20.81,20.41,20.46,1604069,18.2641106360262,18.5584053874857,18.2016844766258,18.2462745904833,1798682.33250845,0.0,1.0
2019-03-11,20.67,20.75,20.43,20.51,1453839,18.4335530686847,18.5048972508567,18.2195205221688,18.2908647043407,1630225.70949987,0.0,1.0
2019-03-12,20.86,20.98,20.51,20.69,2132331,18.6029955013431,18.7100117746011,18.2908647043407,18.4513891142277,2391035.60804434,0.0,1.0
2019-03-13,20.68,20.9,20.58,20.9,1810970,18.4424710914562,18.6386675924291,18.3532908637412,18.6386675924291,2030685.55261826,0.0,1.0
2019-03-14,20.55,20.7,20.41,20.7,1694846,18.3265367954267,18.4603071369992,18.2016844766258,18.4603071369992,1900472.83285358,0.0,1.0
2019-03-15,20.83,20.97,20.59,20.59,3670799,18.5762414330286,18.7010937518296,18.3622088865127,18.3622088865127,4116157.91308833,0.0,1.0
2019-03-18,20.68,20.97,20.54,20.82,1365535,18.4424710914562,18.7010937518296,18.3176187726552,18.5673234102572,1531208.24535723,0.0,1.0
2019-03-19,20.7,20.94,20.62,20.81,1095516,18.4603071369992,18.6743396835151,18.3889629548272,18.5584053874857,1228429.24723333,0.0,1.0
2019-03-20,20.27,20.71,20.22,20.71,1446720,18.0768321578248,18.4692251597707,18.0322420439673,18.4692251597707,1622242.99832901,0.0,1.0
2019-03-21,20.42,20.51,20.09,20.22,1080728,18.2106024993973,18.2908647043407,17.9163077479379,18.0322420439673,1211847.09625782,0.0,1.0
2019-03-22,19.94,20.33,19.91,20.31,1042609,17.7825374063654,18.1303402944538,17.7557833380509,18.1125042489108,1169103.31663681,0.0,1.0
2019-03-25,19.98,20.06,19.82,19.96,1528766,17.8182094974514,17.8895536796234,17.6755211331074,17.8003734519084,1714243.21194388,0.0,1.0
2019-03-26,20.2,20.23,20.0,20.07,1169622,18.0144059984243,18.0411600667388,17.8360455429944,17.8984717023949,1311526.14202581,0.0,1.0
2019-03-27,20.48,20.59,20.06,20.26,1747479,18.2641106360262,18.3622088865127,17.8895536796234,18.0679141350533,1959491.52045799,0.0,1.0
2019-03-28,20.62,20.72,20.34,20.49,1506047,18.3889629548272,18.4781431825422,18.1392583172253,18.2730286587977,1688767.83406908,0.0,1.0
2019-03-29,20.68,20.75,20.63,20.74,1757914,18.4424710914562,18.5048972508567,18.3978809775987,18.4959792280852,1971192.54462822,0.0,1.0
2019-04-01,21.12,21.33,20.82,20.9,1864389,18.8348640934021,19.0221425716035,18.5673234102572,18.6386675924291,2090585.6015066,0.0,1.0
2019-04-02,20.8,21.12,20.61,21.12,1539909,18.5494873647142,18.8348640934021,18.3800449320557,18.8348640934021,1726738.13406452,0.0,1.0
2019-04-03,21.01,21.26,20.94,21.02,1770063,18.7367658429156,18.959716412203,18.6743396835151,18.7456838656871,1984815.51948632,0.0,1.0
2019-04-04,21.16,21.21,20.92,21.01,2307843,18.8705361844881,18.9151262983455,18.6565036379721,18.7367658429156,2587841.56436118,0.0,1.0
2019-04-05,21.2,21.29,21.08,21.2,1081031,18.906208275574,18.9864704805175,18.7991920023161,18.906208275574,1212186.8576688,0.0,1.0
2019-04-08,21.38,21.44,20.97,21.11,918947,19.066732685461,19.12024082209,18.7010937518296,18.8259460706306,1030438.0506148,0.0,1.0
2019-04-09,21.01,21.22,20.9,21.21,797686,18.8393231047878,19.0276266674725,18.7406879052863,19.0186598311542,889595.808022465,0.115,1.0
2019-04-10,21.31,21.38,20.94,21.0,1285445,19.1083281943374,19.1710960485656,18.7765552505596,18.8303562684695,1433554.6611617,0.0,1.0
2019-04-11,21.45,21.45,21.22,21.32,1183840,19.2338639027938,19.2338639027938,19.0276266674725,19.1172950306557,1320242.67865967,0.0,1.0
2019-04-12,21.82,21.87,21.43,21.53,1023935,19.5656368465716,19.6104710281632,19.2159302301572,19.3055985933404,1141913.33894225,0.0,1.0
2019-04-15,21.67,21.95,21.65,21.85,823079,19.4311343017969,19.6822057187098,19.4132006291602,19.5925373555266,917914.603078555,0.0,1.0
2019-04-16,21.93,21.995,21.7166,21.77,1333664,19.6642720460732,19.7225564821422,19.4729197590402,19.52080266498,1487329.48015945,0.0,1.0
2019-04-17,22.01,22.15,21.89,22.01,948825,19.7360067366197,19.8615424450762,19.6284047007999,19.7360067366197,1058149.12452634,0.0,1.0
2019-04-18,22.3,22.33,22.01,22.07,1147976,19.9960449898509,20.0229454988059,19.7360067366197,19.7898077545296,1280246.40937712,0.0,1.0
2019-04-22,21.85,22.29,21.81,22.2,927555,19.5925373555266,19.9870781535326,19.5566700102533,19.9063766266678,1034428.38373781,0.0,1.0
2019-04-23,22.1,22.24,21.97,22.03,2153874,19.8167082634846,19.942243971941,19.7001393913464,19.7539404092563,2402044.51552186,0.0,1.0
2019-04-24,23.42,23.56,22.22,22.75,2507168,21.0003306575027,21.1258663659591,19.9243102993044,20.3995526241753,2796045.23936494,0.0,1.0
2019-04-25,22.77,23.15,21.8,21.86,2490508,20.4174862968119,20.758226076908,19.547703173935,19.6015041918449,2777465.66524474,0.0,1.0
2019-04-26,23.29,23.33,22.85,22.9,2388022,20.8837617853645,20.9196291306378,20.4892209873585,20.5340551689501,2663171.17345098,0.0,1.0
2019-04-29,23.12,23.32,23.09,23.1,936268,20.7313255679531,20.9106622943195,20.7044250589981,20.7133918953165,1044145.30026298,0.0,1.0
2019-04-30,23.03,23.24,22.87,23.13,1079112,20.6506240410882,20.8389276037729,20.5071546599951,20.7402924042714,1203447.86242549,0.0,1.0
2019-05-01,22.88,23.1,22.75,23.04,1180028,20.5161214963134,20.7133918953165,20.3995526241753,20.6595908774065,1315991.45797862,0.0,1.0
2019-05-02,23.04,23.05,22.76,22.9,1411288,20.6595908774065,20.6685577137249,20.4085194604936,20.5340551689501,1573897.35900142,0.0,1.0
2019-05-03,23.39,23.42,23.02,23.06,1117251,20.9734301485477,21.0003306575027,20.6416572047699,20.6775245500432,1245981.25842613,0.0,1.0
2019-05-06,23.49,23.6,22.91,22.99,1923904,21.0630985117309,21.1617337112324,20.5430220052684,20.6147566958149,2145577.24898977,0.0,1.0
2019-05-07,23.36,23.42,23.18,23.26,1564161,20.9465296395927,21.0003306575027,20.785126585863,20.8568612764096,1744384.46791373,0.0,1.0
2019-05-08,22.82,23.38,22.8,23.35,1128796,20.4623204784035,20.9644633122294,20.4443868057669,20.9375628032744,1258856.47950763,0.0,1.0
2019-05-09,22.6,22.66,22.28,22.56,1202660,20.2650500794005,20.3188510973104,19.9781113172143,20.2291827341272,1341231.1291364,0.0,1.0
2019-05-10,22.62,22.74,22.2,22.4,1511094,20.2829837520371,20.390585787857,19.9063766266678,20.0857133530341,1685203.05976023,0.0,1.0
2019-05-13,21.92,22.29,21.85,22.1,1553977,19.6553052097548,19.9870781535326,19.5925373555266,19.8167082634846,1733027.06198094,0.0,1.0
2019-05-14,22.13,22.24,21.88,21.99,738120,19.8436087724395,19.942243971941,19.6194378644816,19.7180730639831,823166.581609232,0.0,1.0
2019-05-15,22.12,22.24,21.71,21.91,1246115,19.8346419361212,19.942243971941,19.4670016470701,19.6463383734365,1389693.03750337,0.0,1.0
2019-05-16,22.19,22.39,21.95,22.12,1108918,19.8974097903494,20.0767465167158,19.6822057187098,19.8346419361212,1236688.12570442,0.0,1.0
2019-05-17,22.08,22.29,21.9,22.02,777706,19.7987745908479,19.9870781535326,19.6373715371182,19.744973572938,867313.701724638,0.0,1.0
2019-05-20,22.0,22.17,21.8,21.89,1063493,19.7270399003014,19.8794761177128,19.547703173935,19.6284047007999,1186029.23288266,0.0,1.0
2019-05-21,22.37,22.41,22.06,22.07,1449871,20.0588128440792,20.0946801893525,19.7808409182113,19.7898077545296,1616925.91291979,0.0,1.0
2019-05-22,22.08,22.4,21.97,22.33,831677,19.7987745908479,20.0857133530341,19.7001393913464,20.0229454988059,927503.269242158,0.0,1.0
2019-05-23,21.79,21.95,21.59,21.95,1268574,19.5387363376167,19.6822057187098,19.3593996112503,19.6822057187098,1414739.77550852,0.0,1.0
2019-05-24,21.97,22.01,21.75,21.88,1259025,19.7001393913464,19.7360067366197,19.5028689923434,19.6194378644816,1404090.53461573,0.0,1.0
2019-05-28,22.01,22.26,21.95,22.05,1197253,19.7360067366197,19.9601776445777,19.6822057187098,19.771874081893,1335201.13170135,0.0,1.0
2019-05-29,21.7,21.89,21.26,21.82,2330643,19.4580348107518,19.6284047007999,19.0634940127458,19.5656368465716,2599180.93434873,0.0,1.0
2019-05-30,21.68,21.92,21.64,21.69,1285448,19.4401011381152,19.6553052097548,19.4042337928419,19.4490679744335,1433558.00682331,0.0,1.0
2019-05-31,21.36,21.38,20.96,21.37,2079917,19.153162375929,19.1710960485656,18.7944889231962,19.1621292122473,2319566.15038331,0.0,1.0
2019-06-03,22.33,22.41,21.26,21.38,2469971,20.0229454988059,20.0946801893525,19.0634940127458,19.1710960485656,2754562.38110867,0.0,1.0
2019-06-04,23.02,23.04,22.56,22.56,1745473,20.6416572047699,20.6595908774065,20.2291827341272,20.2291827341272,1946587.33363303,0.0,1.0
2019-06-05,23.43,23.49,23.01,23.09,1520562,21.009297493821,21.0630985117309,20.6326903684516,20.7044250589981,1695761.96778965,0.0,1.0
2019-06-06,23.38,23.48,23.07,23.39,1269694,20.9644633122294,21.0541316754126,20.6864913863615,20.9734301485477,1415988.8225082,0.0,1.0
2019-06-07,23.6,23.7,23.36,23.48,1413307,21.1617337112324,21.2514020744156,20.9465296395927,21.0541316754126,1576148.98926245,0.0,1.0
2019-06-10,23.93,24.36,23.71,23.75,1607576,21.4576393097369,21.8432132714246,21.2603689107339,21.2962362560072,1792801.76745928,0.0,1.0
2019-06-11,23.84,24.24,23.82,24.06,961019,21.376937782872,21.7356112356048,21.3590041102354,21.5742081818751,1071748.12373533,0.0,1.0
2019-06-12,23.8,23.9,23.7,23.84,850647,21.3410704375988,21.430738800782,21.2514020744156,21.376937782872,948659.002799202,0.0,1.0
2019-06-13,23.77,23.84,23.51,23.79,835586,21.3141699286438,21.376937782872,21.0810321843675,21.3321036012804,931862.666315141,0.0,1.0
2019-06-14,23.51,23.76,23.48,23.75,1036412,21.0810321843675,21.3052030923255,21.0541316754126,21.2962362560072,1155827.94556276,0.0,1.0
2019-06-17,23.36,23.67,23.32,23.54,998643,20.9465296395927,21.2245015654606,20.9106622943195,21.1079326933225,1113707.18116023,0.0,1.0
2019-06-18,23.54,23.94,23.38,23.5,1170529,21.1079326933225,21.4666061460552,20.9644633122294,21.0720653480492,1305397.9781126,0.0,1.0
2019-06-19,23.66,23.69,23.41,23.66,1202681,21.2155347291423,21.2424352380973,20.9913638211843,21.2155347291423,1341254.54876764,0.0,1.0
2019-06-20,23.97,24.0,23.7,23.91,1058051,21.4935066550102,21.5204071639651,21.2514020744156,21.4397056371003,1179960.20272886,0.0,1.0
2019-06-21,24.09,24.46,23.86,23.91,2853320,21.60110869083,21.9328816346078,21.3948714555087,21.4397056371003,3182081.05814401,0.0,1.0
2019-06-24,24.14,24.27,24.0,24.05,1300171,21.6459428724216,21.7625117445598,21.5204071639651,21.5652413455567,1449977.3987664,0.0,1.0
2019-06-25,24.34,24.5,24.19,24.23,1941237,21.825279598788,21.9687489798811,21.6907770540132,21.7266443992865,2164907.36653032,0.0,1.0
2019-06-26,24.37,24.58,24.2,24.35,1038113,21.8521801077429,22.0404836704276,21.6997438903315,21.8342464351063,1157724.93569353,0.0,1.0
2019-06-27,24.97,24.99,24.46,24.46,1258673,22.3901902868421,22.4081239594787,21.9328816346078,21.9328816346078,1403697.97698726,0.0,1.0
2019-06-28,24.61,25.0,24.56,24.96,5595383,22.0673841793826,22.417090795797,22.022549997791,22.3812234505237,6240086.02517802,0.0,1.0
2019-07-01,24.46,24.98,24.34,24.72,1585003,21.9328816346078,22.3991571231604,21.825279598788,22.1660193788841,1767627.89431309,0.0,1.0
2019-07-02,24.41,24.61,24.27,24.42,1196318,21.8880474530162,22.0673841793826,21.7625117445598,21.8970142893345,1334158.40050072,0.0,1.0
2019-07-03,24.39,24.58,24.27,24.49,533881,21.8701137803796,22.0404836704276,21.7625117445598,21.9597821435628,595395.054674196,0.0,1.0
2019-07-05,24.38,24.45,24.1,24.31,464333,21.8611469440613,21.9239147982895,21.6100755271483,21.798379089833,517833.696876332,0.0,1.0
2019-07-08,23.91,24.38,23.87,24.36,1166031,21.4397056371003,21.8611469440613,21.403838291827,21.8432132714246,1300381.71614425,0.0,1.0
2019-07-09,23.61,23.74,23.27,23.69,2488685,21.2738191652114,21.3909558230461,20.9674617524129,21.3459032623404,2761979.52016464,0.115,1.0
2019-07-10,23.62,23.81,23.38,23.62,878579,21.2828296773525,21.454029408034,21.0665773859654,21.2828296773525,975060.003514602,0.0,1.0
2019-07-11,23.53,23.67,23.31,23.62,1149044,21.2017350680823,21.3278822380582,21.0035038009774,21.2828296773525,1275226.07150687,0.0,1.0
2019-07-12,23.88,23.97,23.56,23.56,1163841,21.5171029930219,21.5981976022921,21.2287666045057,21.2287666045057,1291648.00154618,0.0,1.0
2019-07-15,23.71,23.89,23.51,23.81,1018402,21.3639242866227,21.5261135051631,21.1837140438001,21.454029408034,1130237.64248779,0.0,1.0
2019-07-16,23.88,24.0,23.21,23.45,1682501,21.5171029930219,21.6252291387155,20.9133986795661,21.1296509709533,1867264.56126691,0.0,1.0
2019-07-17,23.51,23.92,23.39,23.92,1562299,21.1837140438001,21.5531450415865,21.0755878981065,21.5531450415865,1733862.59907288,0.0,1.0
2019-07-18,23.57,23.66,23.35,23.59,1869257,21.2377771166469,21.318871725917,21.039545849542,21.2557981409291,2074529.13965584,0.0,1.0
2019-07-19,25.82,25.9,24.44,24.97,5312576,23.2651423484014,23.3372264455305,22.0216916729253,22.4992488164053,5895975.63022972,0.0,1.0
2019-07-22,26.26,26.5,25.02,25.32,4183166,23.6616048826112,23.8778571739984,22.5443013771109,22.8146167413449,4642539.6630948,0.0,1.0
2019-07-23,26.44,26.87,26.36,26.5,3516114,23.8237941011516,24.2112461232202,23.7517100040225,23.8778571739984,3902235.46112272,0.0,1.0
2019-07-24,27.1,27.14,26.39,26.39,2139369,24.4184879024663,24.4545299510308,23.7787415404459,23.7787415404459,2374303.44301312,0.0,1.0
2019-07-25,27.04,27.21,26.77,26.83,1596931,24.3644248296195,24.5176035360187,24.1211410018089,24.1752040746557,1772297.70626497,0.0,1.0
2019-07-26,27.57,27.63,26.87,27.02,1794725,24.8419819730994,24.8960450459462,24.2112461232202,24.3464038053372,1991812.4207473,0.0,1.0
2019-07-29,27.49,27.95,27.35,27.49,2907300,24.7698978759704,25.1843814344624,24.6437507059945,24.7698978759704,3226564.65521939,0.0,1.0
2019-07-30,27.15,27.45,27.04,27.39,2105728,24.4635404631719,24.7338558274059,24.3644248296195,24.6797927545591,2336968.16231756,0.0,1.0
2019-07-31,27.42,27.68,27.11,27.11,1818540,24.7068242909825,24.9410976066519,24.4274984146074,24.4274984146074,2018242.66092342,0.0,1.0
2019-08-01,26.89,27.78,26.79,27.5,1477936,24.2292671475025,25.0312027280632,24.1391620260912,24.7789083881115,1640235.29057075,0.0,1.0
2019-08-02,27.04,27.16,26.39,26.88,1416033,24.3644248296195,24.472550975313,23.7787415404459,24.2202566353614,1571534.4231501,0.0,1.0
2019-08-05,26.69,26.87,26.47,26.62,1516362,24.0490569046799,24.2112461232202,23.850825637575,23.985983319692,1682881.0352278,0.0,1.0
2019-08-06,27.2,27.29,26.7,26.89,1236881,24.5085930238776,24.5896876331478,24.058067416821,24.2292671475025,1372708.87672838,0.0,1.0
2019-08-07,27.1,27.16,26.82,26.98,2085485,24.4184879024663,24.472550975313,24.1661935625146,24.3103617567727,2314502.18071414,0.0,1.0
2019-08-08,27.73,27.78,27.16,27.19,1253029,24.9861501673575,25.0312027280632,24.472550975313,24.4995825117364,1390630.166603,0.0,1.0
2019-08-09,27.19,27.74,27.17,27.68,2268793,24.4995825117364,24.9951606794987,24.4815614874542,24.9410976066519,2517940.11756929,0.0,1.0
2019-08-12,26.94,27.3,26.9,27.06,1812520,24.2743197082082,24.5986981452889,24.2382776596436,24.3824458539017,2011561.5756469,0.0,1.0
2019-08-13,27.31,27.38,26.84,26.95,1714900,24.60770865743,24.6707822424179,24.1842145867968,24.2833302203493,1903221.45194364,0.0,1.0
2019-08-14,26.28,26.99,26.28,26.89,1414901,23.6796259068935,24.3193722689138,23.6796259068935,24.2292671475025,1570278.11276255,0.0,1.0
2019-08-15,25.94,26.38,25.87,26.29,2846871,23.373268494095,23.7697310283048,23.3101949091071,23.6886364190346,3159499.65485815,0.0,1.0
2019-08-16,26.43,26.5,26.11,26.2,1954004,23.8147835890104,23.8778571739984,23.5264472004942,23.6075418097644,2168582.61705271,0.0,1.0
2019-08-19,26.56,26.74,26.55,26.67,1983061,23.9319202468452,24.0941094653855,23.922909734704,24.0310358803976,2200830.50656761,0.0,1.0
2019-08-20,26.48,26.68,26.29,26.6,1728114,23.8598361497161,24.0400463925387,23.6886364190346,23.9679622954097,1917886.54510708,0.0,1.0
2019-08-21,26.66,26.93,26.61,26.76,1987530,24.0220253682565,24.265309196067,23.9769728075508,24.1121304896678,2205790.26904282,0.0,1.0
2019-08-22,26.7,26.88,26.5,26.67,964641,24.058067416821,24.2202566353614,23.8778571739984,24.0310358803976,1070572.88741289,0.0,1.0
2019-08-23,25.91,26.69,25.84,26.58,1240024,23.3462369576716,24.0490569046799,23.2831633726837,23.9499412711274,1376197.02473903,0.0,1.0
2019-08-26,25.9,26.23,25.81,26.18,1777193,23.3372264455305,23.6345733461878,23.2561318362603,23.5895207854822,1972355.14714798,0.0,1.0
2019-08-27,26.14,26.33,25.87,25.99,2458365,23.5534787369176,23.7246784675991,23.3101949091071,23.4183210548007,2728329.93451946,0.0,1.0
2019-08-28,26.55,26.68,26.02,26.02,963483,23.922909734704,24.0400463925387,23.4453525912241,23.4453525912241,1069287.72183977,0.0,1.0
2019-08-29,26.6,26.94,26.57,26.79,1094190,23.9679622954097,24.2743197082082,23.9409307589863,24.1391620260912,1214348.28882279,0.0,1.0
2019-08-30,26.6,26.86,26.49,26.74,1033867,23.9679622954097,24.2022356110791,23.8688466618572,24.0941094653855,1147400.92883353,0.0,1.0
2019-09-03,26.37,26.58,26.08,26.54,1551769,23.7607205161637,23.9499412711274,23.4994156640708,23.9138992225629,1722176.24891313,0.0,1.0
2019-09-04,26.82,26.87,26.55,26.69,997343,24.1661935625146,24.2112461232202,23.922909734704,24.0490569046799,1106866.0519831,0.0,1.0
2019-09-05,27.14,27.55,26.92,27.0,1613985,24.4545299510308,24.8239609488172,24.2562986839259,24.3283827810549,1791224.48837556,0.0,1.0
2019-09-06,27.28,27.36,27.06,27.17,1585102,24.5806771210066,24.6527612181357,24.3824458539017,24.4815614874542,1759169.70664107,0.0,1.0
2019-09-09,27.48,27.51,27.22,27.38,1435745,24.7608873638293,24.7879189002526,24.5266140481598,24.6707822424179,1593411.09307879,0.0,1.0
2019-09-10,27.94,27.94,27.13,27.38,1506797,25.1753709223213,25.1753709223213,24.4455194388897,24.6707822424179,1672265.65637898,0.0,1.0
2019-09-11,27.98,28.04,27.37,27.85,1609365,25.2114129708858,25.2654760437326,24.6617717302768,25.0942763130511,1786097.14386103,0.0,1.0
2019-09-12,28.06,28.24,27.72,27.97,1751475,25.2834970680149,25.4456862865552,24.9771396552164,25.2024024587447,1943812.92935039,0.0,1.0
2019-09-13,28.06,28.43,28.01,28.1,1389104,25.2834970680149,25.6168860172367,25.2384445073092,25.3195391165794,1541648.2195934,0.0,1.0
2019-09-16,27.48,28.04,27.48,27.88,1307953,24.7608873638293,25.2654760437326,24.7608873638293,25.1213078494745,1451585.63632517,0.0,1.0
2019-09-17,27.55,27.59,27.17,27.43,1909624,24.8239609488172,24.8600029973817,24.4815614874542,24.7158348031236,2119329.0348979,0.0,1.0
2019-09-18,27.73,27.78,27.4,27.5,1052951,24.9861501673575,25.0312027280632,24.6888032667002,24.7789083881115,1168580.63504899,0.0,1.0
2019-09-19,27.72,28.03,27.65,27.84,843902,24.9771396552164,25.2564655315915,24.9140660702285,25.08526580091,936574.954655164,0.0,1.0
2019-09-20,27.72,28.05,27.7,27.73,2910799,24.9771396552164,25.2744865558737,24.9591186309341,24.9861501673575,3230447.89730952,0.0,1.0
2019-09-23,27.92,28.19,27.5,27.52,1153233,25.157349898039,25.4006337258496,24.7789083881115,24.7969294123938,1279875.08582968,0.0,1.0
2019-09-24,27.5,28.15,27.47,27.53,2389892,24.7789083881115,25.3645916772851,24.7518768516881,24.8059399245349,2652337.5836658,0.0,1.0
2019-09-25,27.74,27.85,27.35,27.49,1129143,24.9951606794987,25.0942763130511,24.6437507059945,24.7698978759704,1253139.64657531,0.0,1.0
2019-09-26,27.66,27.96,27.37,27.82,1052613,24.9230765823696,25.1933919466036,24.6617717302768,25.0672447766277,1168205.51763645,0.0,1.0
2019-09-27,27.67,27.89,27.53,27.8,800798,24.9320870945108,25.1303183616156,24.8059399245349,25.0492237523455,888737.496223429,0.0,1.0
2019-09-30,27.54,27.73,27.44,27.59,1540594,24.814950436676,24.9861501673575,24.7248453152647,24.8600029973817,1709774.06818804,0.0,1.0
2019-10-01,27.31,27.83,27.28,27.65,1467869,24.60770865743,25.0762552887689,24.5806771210066,24.9140660702285,1629062.78467727,0.0,1.0
2019-10-02,26.86,27.16,26.59,27.13,1700145,24.2022356110791,24.472550975313,23.9589517832686,24.4455194388897,1886846.13412719,0.0,1.0
2019-10-03,26.35,26.79,26.24,26.67,2235672,23.7426994918814,24.1391620260912,23.643583858329,24.0310358803976,2481181.9405853,0.0,1.0
2019-10-04,26.33,26.5,26.14,26.36,2054217,23.7246784675991,23.8778571739984,23.5534787369176,23.7517100040225,2279800.49061013,0.0,1.0
2019-10-07,26.14,26.55,26.11,26.23,1471015,23.5534787369176,23.922909734704,23.5264472004942,23.6345733461878,1632554.26213241,0.0,1.0
2019-10-08,25.55,25.93,25.5,25.91,1535632,23.1254794102139,23.4694200041818,23.0802240689023,23.4513178676572,1696630.66888338,0.115,1.0
2019-10-09,25.84,25.99,25.61,25.71,864312,23.387960389821,23.5237264137557,23.1797858197878,23.2702965024109,954928.164224197,0.0,1.0
2019-10-10,25.96,26.06,25.71,25.84,1043521,23.4965732089688,23.5870838915919,23.2702965024109,23.387960389821,1152925.78705305,0.0,1.0
2019-10-11,26.44,26.63,26.09,26.1,1040143,23.9310244855599,24.1029947825439,23.6142370963789,23.6232881646412,1149193.63091181,0.0,1.0
2019-10-14,26.34,26.44,26.21,26.44,991603,23.8405138029367,23.9310244855599,23.7228499155267,23.9310244855599,1095564.60216821,0.0,1.0
2019-10-15,26.97,27.12,26.41,26.5,1962286,24.4107311034626,24.5464971273973,23.903871280773,23.9853308951338,2168015.91053096,0.0,1.0
2019-10-16,27.59,27.65,26.82,26.95,2082330,24.9718973357261,25.0262037453,24.2749650795278,24.3926289669379,2300645.55879008,0.0,1.0
2019-10-17,27.59,27.81,27.43,27.81,2095127,24.9718973357261,25.171020837497,24.827080243529,25.171020837497,2314784.22135357,0.0,1.0
2019-10-18,27.96,28.91,27.07,27.63,2968595,25.3067868614317,26.1666383463516,24.5012417860857,25.0081016087753,3279828.31856451,0.0,1.0
2019-10-21,27.47,28.1,27.31,27.96,2372461,24.8632845165783,25.4335018171041,24.7184674243813,25.3067868614317,2621194.46151795,0.0,1.0
2019-10-22,27.66,27.95,27.52,27.57,1125625,25.0352548135623,25.2977357931694,24.9085398578899,24.9537951992014,1243637.73134569,0.0,1.0
2019-10-23,27.95,28.0,27.51,27.66,1865564,25.2977357931694,25.342991134481,24.8994887896276,25.0352548135623,2061153.38646548,0.0,1.0
2019-10-24,27.85,28.19,27.83,28.17,1156955,25.2072251105463,25.514961431465,25.1891229740216,25.4968592949403,1278252.42995585,0.0,1.0
2019-10-25,27.71,27.96,27.7,27.7,828391,25.0805101548739,25.3067868614317,25.0714590866115,25.0714590866115,915241.136175183,0.0,1.0
2019-10-28,28.0,28.24,27.81,27.89,1542422,25.342991134481,25.5602167727765,25.171020837497,25.2434293835955,1704132.54579251,0.0,1.0
2019-10-29,28.55,28.57,27.9,27.94,1785720,25.8407998889083,25.8589020254329,25.2524804518578,25.2886847249071,1972938.38500267,0.0,1.0
2019-10-30,28.29,28.48,28.14,28.47,1437837,25.6054721140881,25.7774424110721,25.4697060901534,25.7683913428098,1588582.64939469,0.0,1.0
2019-10-31,28.05,28.46,27.99,28.33,1399669,25.3882464757925,25.7593402745475,25.3339400662187,25.6416763871374,1546413.04146132,0.0,1.0
2019-11-01,28.52,28.58,28.1,28.27,1407032,25.8136466841213,25.8679530936952,25.4335018171041,25.5873699775635,1554547.99281359,0.0,1.0
2019-11-04,28.93,28.98,28.55,28.67,1722136,26.1847404828762,26.2299958241878,25.8407998889083,25.9494127080561,1902688.11381122,0.0,1.0
2019-11-05,29.33,29.69,28.85,29.0,1760895,26.5467832133688,26.8726216708122,26.1123319367777,26.2480979607124,1945510.68334301,0.0,1.0
2019-11-06,29.15,29.46,29.1,29.35,1274146,26.3838639846472,26.6644471007789,26.3386086433356,26.5648853498935,1407729.96410278,0.0,1.0
2019-11-07,29.4,29.56,29.21,29.37,975450,26.610140691205,26.7549577834021,26.438170394221,26.5829874864181,1077718.08998659,0.0,1.0
2019-11-08,29.21,29.46,28.85,29.34,990107,26.438170394221,26.6644471007789,26.1123319367777,26.5558342816311,1093911.75859589,0.0,1.0
2019-11-11,29.26,29.29,28.93,29.03,1072126,26.4834257355326,26.5105789403196,26.1847404828762,26.2752511654994,1184529.79132192,0.0,1.0
2019-11-12,28.87,29.45,28.83,29.1,941641,26.1304340733024,26.6553960325166,26.0942298002531,26.3386086433356,1040364.48815733,0.0,1.0
2019-11-13,28.25,28.83,28.22,28.77,1122108,25.5692678410388,26.0942298002531,25.5421146362519,26.0399233906792,1239752.002172,0.0,1.0
2019-11-14,28.87,29.06,28.16,28.19,2737248,26.1304340733024,26.3024043702863,25.487808226678,25.514961431465,3024226.44561958,0.0,1.0
2019-11-15,28.48,29.16,28.44,29.02,1487783,25.7774424110721,26.3929150529095,25.7412381380228,26.2662000972371,1643765.08593421,0.0,1.0
2019-11-18,28.57,28.65,28.33,28.42,1258102,25.8589020254329,25.9313105715314,25.6416763871374,25.7231360014982,1390003.87969482,0.0,1.0
2019-11-19,28.66,28.82,28.46,28.82,1262543,25.9403616397937,26.0851787319908,25.7593402745475,26.0851787319908,1394910.48283966,0.0,1.0
2019-11-20,28.52,28.67,28.34,28.6,1979660,25.8136466841213,25.9494127080561,25.6507274553997,25.8860552302199,2187211.43474587,0.0,1.0
2019-11-21,28.62,28.79,28.53,28.64,1681378,25.9041573667445,26.0580255272038,25.8226977523837,25.9222595032691,1857656.96520117,0.0,1.0
2019-11-22,28.14,28.82,28.12,28.68,805643,25.4697060901534,26.0851787319908,25.4516039536288,25.9584637763184,890108.191266665,0.0,1.0
2019-11-25,28.54,28.56,28.05,28.24,1207186,25.831748820646,25.8498509571706,25.3882464757925,25.5602167727765,1333749.746454,0.0,1.0
2019-11-26,28.75,28.83,28.3,28.51,950522,26.0218212541546,26.0942298002531,25.6145231823504,25.804595615859,1050176.58960504,0.0,1.0
2019-11-27,28.87,28.89,28.63,28.75,665760,26.1304340733024,26.148536209827,25.9132084350068,26.0218212541546,735559.583360985,0.0,1.0
2019-11-29,28.4,28.8,28.35,28.76,679038,25.7050338649736,26.0670765954661,25.659778523662,26.0308723224169,750229.674907289,0.0,1.0
2019-12-02,28.58,28.78,28.4,28.67,942977,25.8679530936952,26.0489744589415,25.7050338649736,25.9494127080561,1041840.55701603,0.0,1.0
2019-12-03,28.05,28.25,27.93,28.25,817136,25.3882464757925,25.5692678410388,25.2796336566448,25.5692678410388,902806.13991418,0.0,1.0
2019-12-04,28.03,28.43,28.01,28.06,1313924,25.3701443392679,25.7321870697605,25.3520422027433,25.3972975440549,1451678.36759193,0.0,1.0
2019-12-05,28.21,28.37,28.08,28.14,1463279,25.5330635679896,25.6778806601866,25.4153996805795,25.4697060901534,1616692.03854374,0.0,1.0
2019-12-06,28.71,28.87,28.44,28.44,1868288,25.9856169811053,26.1304340733024,25.7412381380228,25.7412381380228,2064162.97596481,0.0,1.0
2019-12-09,28.1,28.69,28.09,28.62,1265486,25.4335018171041,25.9675148445807,25.4244507488418,25.9041573667445,1398162.03272825,0.0,1.0
2019-12-10,28.12,28.36,27.72,27.97,1252205,25.4516039536288,25.6688295919243,25.0895612231362,25.315837929694,1383488.62665607,0.0,1.0
2019-12-11,28.37,28.59,28.12,28.12,1941659,25.6778806601866,25.8770041619575,25.4516039536288,25.4516039536288,2145226.33541984,0.0,1.0
2019-12-12,28.94,28.97,28.36,28.43,1649735,26.1937915511386,26.2209447559255,25.6688295919243,25.7321870697605,1822696.45105749,0.0,1.0
2019-12-13,27.75,28.94,27.66,28.92,1447601,25.1167144279231,26.1937915511386,25.0352548135623,26.1756894146139,1599370.32629318,0.0,1.0
2019-12-16,28.59,28.76,27.82,27.82,1970355,25.8770041619575,26.0308723224169,25.1800719057593,25.1800719057593,2176930.88030708,0.0,1.0
2019-12-17,28.78,28.95,28.51,28.72,1470576,26.0489744589415,26.2028426194009,25.804595615859,25.9946680493676,1624754.07032664,0.0,1.0
2019-12-18,29.2,29.23,28.73,28.8,1742245,26.4291193259587,26.4562725307457,26.0037191176299,26.0670765954661,1924905.38078702,0.0,1.0
2019-12-19,29.13,29.24,28.91,29.05,1374605,26.3657618481225,26.465323599008,26.1666383463516,26.293353302024,1518721.28257319,0.0,1.0
2019-12-20,29.67,29.74,29.12,29.28,4213882,26.8545195342875,26.9178770121237,26.3567107798602,26.5015278720573,4655673.64854056,0.0,1.0
2019-12-23,28.91,29.69,28.89,29.65,1281539,26.1666383463516,26.8726216708122,26.148536209827,26.8364173977629,1415898.06071385,0.0,1.0
2019-12-24,28.95,29.11,28.86,29.0,515336,26.2028426194009,26.3476597115979,26.12138300504,26.2480979607124,569364.836353816,0.0,1.0
2019-12-26,28.98,29.0,28.74,28.99,865267,26.2299958241878,26.2480979607124,26.0127701858923,26.2390468924501,955983.288296099,0.0,1.0
2019-12-27,29.0,29.13,28.91,29.06,790491,26.2480979607124,26.3657618481225,26.1666383463516,26.3024043702863,873367.625887122,0.0,1.0
2019-12-30,29.25,29.25,28.72,28.9,1362148,26.4743746672703,26.4743746672703,25.9946680493676,26.1575872780893,1504958.26627614,0.0,1.0
2019-12-31,28.98,29.33,28.86,29.07,1697972,26.2299958241878,26.5467832133688,26.12138300504,26.3114554385486,1875990.71268719,0.0,1.0
2020-01-02,29.46,29.49,28.85,29.09,1872044,26.6644471007789,26.6916003055659,26.1123319367777,26.3295575750733,2068312.76236697,0.0,1.0
2020-01-03,29.09,29.18,28.86,29.04,1582627,26.3295575750733,26.4110171894341,26.12138300504,26.2843022337617,1748552.71679862,0.0,1.0
2020-01-06,29.87,30.27,29.26,29.47,2129747,27.0355408995338,27.3975836300264,26.4834257355326,26.6734981690412,2353033.85001248,0.0,1.0
2020-01-07,29.43,29.82,29.17,29.78,1093992,26.7413811810086,27.095752185446,26.505133844717,27.0594064414011,1203983.60660837,0.115,1.0
2020-01-08,29.86,29.94,29.46,29.5,3031537,27.1320979294909,27.2047894175806,26.7686404890422,26.8049862330871,3336332.30483104,0.0,1.0
2020-01-09,29.89,29.98,29.52,29.93,2328116,27.1593572375245,27.2411351616255,26.8231591051095,27.1957029815694,2562188.29596803,0.0,1.0
2020-01-10,30.07,30.12,29.77,29.83,1530066,27.3229130857264,27.3683452657825,27.0503200053899,27.1048386214572,1683901.14464169,0.0,1.0
2020-01-13,30.17,30.32,30.05,30.21,1382539,27.4137774458386,27.5500739860068,27.304740213704,27.4501231898834,1521541.55743071,0.0,1.0
2020-01-14,30.57,30.65,30.21,30.28,1195255,27.7772348862872,27.8499263743769,27.4501231898834,27.5137282419619,1315427.74144298,0.0,1.0
2020-01-15,30.79,30.89,30.53,30.53,1359683,27.977136478534,28.0680008386461,27.7408891422423,27.7408891422423,1496387.58069903,0.0,1.0
2020-01-16,31.16,31.18,30.62,30.8,1366373,28.3133346109489,28.3315074829714,27.8226670663433,27.9862229145452,1503750.20339482,0.0,1.0
2020-01-17,30.98,31.27,30.89,31.12,1198801,28.1497787627471,28.4132854070723,28.0680008386461,28.2769888669041,1319330.2616342,0.0,1.0
2020-01-21,30.5,31.04,30.47,31.0,1531051,27.7136298342087,28.2042973788144,27.686370526175,28.1679516347695,1684985.17802814,0.0,1.0
2020-01-22,30.3,30.93,30.29,30.66,1097328,27.5319011139844,28.104346582691,27.5228146779732,27.8590128103882,1207655.01308268,0.0,1.0
2020-01-23,30.84,30.88,30.18,30.37,1727977,28.02256865859,28.0589144026349,27.4228638818498,27.5955061660629,1901710.41524647,0.0,1.0
2020-01-24,30.82,31.13,30.64,31.11,1528109,28.0043957865676,28.2860753029153,27.8408399383657,28.2679024308929,1681747.3849084,0.0,1.0
2020-01-27,30.43,30.77,30.1,30.35,1552953,27.6500247821302,27.9589636065115,27.3501723937601,27.5773332940405,1709089.23816014,0.0,1.0
2020-01-28,30.63,30.79,30.43,30.69,1018078,27.8317535023545,27.977136478534,27.6500247821302,27.8862721184218,1120437.09848759,0.0,1.0
2020-01-29,30.69,30.9,30.33,30.69,1194094,27.8862721184218,28.0770872746573,27.559160422018,27.8862721184218,1314150.01275093,0.0,1.0
2020-01-30,30.95,31.03,30.46,30.61,3013733,28.1225194547134,28.1952109428031,27.6772840901638,27.8135806303321,3316738.26380328,0.0,1.0
2020-01-31,29.77,30.57,29.43,30.37,2689241,27.0503200053899,27.7772348862872,26.7413811810086,27.5955061660629,2959621.34843684,0.0,1.0
2020-02-03,29.72,30.65,29.6,29.99,2312893,27.0048878253338,27.8499263743769,26.8958505931993,27.2502215976367,2545434.75257522,0.0,1.0
2020-02-04,30.09,30.34,29.95,30.02,1395358,27.3410859577488,27.5682468580292,27.2138758535918,27.2774809056703,1535649.39903569,0.0,1.0
2020-02-05,30.33,30.44,29.9811,30.08,1655688,27.559160422018,27.6591112181414,27.2421346695867,27.3319995217376,1822153.37009613,0.0,1.0
2020-02-06,29.75,30.5,29.64,30.36,1605345,27.0321471333675,27.7136298342087,26.9321963372441,27.5864197300517,1766748.8089042,0.0,1.0
2020-02-07,29.61,29.72,29.41,29.57,1343787,26.9049370292105,27.0048878253338,26.7232083089862,26.8685912851656,1478893.37287059,0.0,1.0
2020-02-10,29.81,29.86,29.53,29.61,930828,27.0866657494348,27.1320979294909,26.8322455411207,26.9049370292105,1024414.85181981,0.0,1.0
2020-02-11,30.26,30.35,29.8,29.85,1111556,27.4955553699395,27.5773332940405,27.0775793134236,27.1230114934797,1223313.51767397,0.0,1.0
2020-02-12,30.48,30.64,30.24,30.41,1318955,27.6954569621863,27.8408399383657,27.4773824979171,27.6318519101078,1451564.72611696,0.0,1.0
2020-02-13,30.6,30.78,30.05,30.33,1132800,27.8044941943209,27.9680500425227,27.304740213704,27.559160422018,1246693.42149299,0.0,1.0
2020-02-14,30.4,30.67,30.27,30.62,1206992,27.6227654740965,27.8680992463994,27.5046418059507,27.8226670663433,1328344.79713513,0.0,1.0
2020-02-18,30.53,30.59,30.1,30.23,1302999,27.7408891422423,27.7954077583096,27.3501723937601,27.4682960619059,1434004.48579798,0.0,1.0
2020-02-19,31.02,31.14,30.59,30.59,914384,28.1861245067919,28.2951617389265,27.7954077583096,27.7954077583096,1006317.5472444,0.0,1.0
2020-02-20,31.08,31.2,30.71,30.74,1060154,28.2406431228592,28.3496803549938,27.9044449904442,27.9317042984779,1166743.48302391,0.0,1.0
2020-02-21,30.59,31.14,30.57,31.0,849885,27.7954077583096,28.2951617389265,27.7772348862872,28.1679516347695,935333.720449838,0.0,1.0
2020-02-24,29.23,29.67,29.23,29.67,1036870,26.5596524607843,26.9594556452778,26.5596524607843,26.9594556452778,1141118.47452634,0.0,1.0
2020-02-25,28.12,29.53,28.1,29.37,1651991,25.5510580635393,26.8322455411207,25.5328851915169,26.6868625649413,1818084.66813704,0.0,1.0
2020-02-26,27.98,28.65,27.97,28.29,1317034,25.4238479593823,26.0326391721337,25.4147615233711,25.70552747573,1449450.58587801,0.0,1.0
2020-02-27,27.21,28.35,27.02,27.33,1926936,24.7241923865186,25.7600460917973,24.5515501023055,24.8332296186532,2120673.05335278,0.0,1.0
2020-02-28,26.7,26.87,26.08,26.25,3530091,24.2607841499466,24.4152535621373,23.6974251172512,23.8518945294419,3885011.67635208,0.0,1.0
2020-03-02,27.57,27.59,26.36,26.56,1867154,25.0513040829224,25.0694769549449,23.9518453255653,24.1335740457896,2054880.48085658,0.0,1.0
2020-03-03,26.62,27.82,26.32,27.6,1823754,24.1880926618569,25.2784649832028,23.9154995815204,25.0785633909561,2007116.97936223,0.0,1.0
2020-03-04,27.6,27.68,26.6,26.98,1703312,25.0785633909561,25.1512548790458,24.1699197898345,24.5152043582607,1874565.55892485,0.0,1.0
2020-03-05,26.69,27.35,26.5,26.78,2254001,24.2516977139354,24.8514024906757,24.0790554297223,24.3334756380364,2480621.6620221,0.0,1.0
2020-03-06,26.56,26.62,25.61,26.06,2192210,24.1335740457896,24.1880926618569,23.2703626247241,23.6792522452288,2412618.10163415,0.0,1.0
2020-03-09,24.7,25.86,24.48,24.98,3130128,22.4434969477034,23.4975235250045,22.2435953554567,22.6979171560175,3444835.79275338,0.0,1.0
2020-03-10,26.24,26.24,24.83,25.54,2626720,23.8428080934307,23.8428080934307,22.5616206158492,23.2067575726456,2890814.39274725,0.0,1.0
2020-03-11,25.16,25.6,24.78,25.55,3101468,22.8614730042194,23.2612761887129,22.5161884357932,23.2158440086568,3413294.27310296,0.0,1.0
2020-03-12,23.23,24.12,22.53,23.6,3309934,21.1077908540547,21.9164836590529,20.4717403332696,21.4439889864697,3642719.75933615,0.0,1.0
2020-03-13,25.21,25.29,23.37,23.88,3533577,22.9069051842755,22.9795966723652,21.2350009582117,21.6984091947837,3888848.16405274,0.0,1.0
2020-03-16,22.64,24.27,22.45,23.15,2630013,20.5716911293929,22.0527801992212,20.3990488451798,21.035099365965,2894438.47593668,0.0,1.0
2020-03-17,23.31,24.27,22.67,23.03,2753007,21.1804823421444,22.0527801992212,20.5989504374266,20.9260621338304,3029798.47830523,0.0,1.0
2020-03-18,22.1,22.95,21.29,21.91,2721317,20.0810235847873,20.8533706457406,19.3450222678788,19.9083813005742,2994922.31788228,0.0,1.0
2020-03-19,21.9,22.47,20.9,21.8,3967460,19.899294864563,20.4172217172023,18.9906512634414,19.8084305044508,4366354.41563965,0.0,1.0
2020-03-20,20.72,23.11,20.58,22.23,4144550,18.8270954152395,20.9987536219201,18.6998853110825,20.1991472529331,4561249.31148375,0.0,1.0
2020-03-23,20.09,20.72,19.48,20.42,2386448,18.2546499465329,18.8270954152395,17.7003773498487,18.554502334903,2626385.08327605,0.0,1.0
2020-03-24,21.39,21.78,20.53,21.02,2969740,19.435886627991,19.7902576324284,18.6544531310264,19.099688495576,3268322.14119403,0.0,1.0
2020-03-25,20.72,21.95,20.34,21.64,4038571,18.8270954152395,19.944727044619,18.4818108468133,19.6630475282714,4444615.02289229,0.0,1.0
2020-03-26,22.71,22.88,20.7,20.91,2867229,20.6352961814715,20.7897655936621,18.808922543217,18.9997376994526,3155504.53055609,0.0,1.0
2020-03-27,21.8,22.37,21.09,21.92,1832972,19.8084305044508,20.3263573570901,19.1632935476545,19.9174677365854,2017261.77099299,0.0,1.0
2020-03-30,22.96,23.02,21.58,21.87,2358199,20.8624570817519,20.9169756978192,19.6085289122041,19.8720355565293,2595295.88618587,0.0,1.0
2020-03-31,22.16,22.93,21.98,22.73,2094612,20.1355422008546,20.8351977737182,19.9719863526527,20.6534690534939,2305207.45143034,0.0,1.0
2020-04-01,20.75,21.65,20.47,21.35,2255636,18.8543547232731,19.6721339642826,18.5999345149591,19.3995408839461,2482421.04738946,0.0,1.0
2020-04-02,21.01,21.17,20.43,20.53,1965211,19.0906020595647,19.2359850357442,18.5635887709142,18.6544531310264,2162796.27961306,0.0,1.0
2020-04-03,20.65,21.44,20.39,20.99,1611767,18.763490363161,19.481318808047,18.5272430268694,19.0724291875423,1773816.48647554,0.0,1.0
2020-04-06,23.13,23.27,21.07,21.44,2163777,21.0169264939425,21.1441365980996,19.145120675632,19.481318808047,2381326.4049063,0.0,1.0
2020-04-07,23.42,24.35,23.26,23.9,3235513,21.2804331382678,22.1254716873109,21.1350501620883,21.7165820668062,3560816.35968844,0.0,1.0
2020-04-08,23.72,23.85,22.91,23.37,2457559,21.6620634507389,21.7807847091114,20.9223386870332,21.3424292935821,2691031.70215355,0.12,1.0
2020-04-09,23.9,24.91,23.87,24.1,2183467,21.8264467315623,22.7488195850719,21.7990495180918,22.0090948213662,2390900.44943219,0.0,1.0
2020-04-13,23.08,24.06,22.81,23.84,2998289,21.0775895633665,21.9725652034054,20.8310146421313,21.7716523046212,3283132.0636527,0.0,1.0
2020-04-14,23.44,23.96,23.28,23.7,2415899,21.4063561250135,21.8812411585035,21.2602376531704,21.6437986417585,2645413.92422361,0.0,1.0
2020-04-15,22.54,22.74,22.1,22.22,3307754,20.584439720896,20.7670878106999,20.1826139233275,20.2922027772098,3621996.81754344,0.0,1.0
2020-04-16,22.8,22.84,22.31,22.5,2012559,20.8218822376411,20.8584118556018,20.3743944176216,20.5479101029353,2203755.86972864,0.0,1.0
2020-04-17,23.93,24.11,23.55,23.55,2017536,21.8538439450329,22.0182272258564,21.5068125744056,21.5068125744056,2209205.69403871,0.0,1.0
2020-04-20,22.95,23.84,22.77,23.47,2397858,20.958868304994,21.7716523046212,20.7944850241705,21.433753338484,2625658.99547579,0.0,1.0
2020-04-21,22.71,23.0,22.3,22.47,1687411,20.7396905972293,21.0045303274449,20.3652620131314,20.5205128894647,1847718.20150101,0.0,1.0
2020-04-22,23.12,23.29,22.66,22.73,2048250,21.1141191813273,21.2693700576605,20.6940285747784,20.7579554062097,2242837.58149285,0.0,1.0
2020-04-23,23.23,23.76,23.08,23.15,2170583,21.2145756307194,21.6985930686996,21.0775895633665,21.1415163947978,2376792.44533114,0.0,1.0
2020-04-24,24.13,24.74,23.35,23.49,2829626,22.0364920348368,22.5935687087386,21.3241644846017,21.4520181474644,3098445.76314869,0.0,1.0
2020-04-27,24.42,24.51,23.78,24.12,2133594,22.3013317650524,22.3835234054641,21.71685787768,22.0273596303466,2336289.42113886,0.0,1.0
2020-04-28,24.48,25.16,24.47,24.68,1588647,22.3561261919936,22.9771296973267,22.3469937875034,22.5387742817974,1739571.43675131,0.0,1.0
2020-04-29,24.99,25.22,24.53,25.0,2446772,22.8218788209934,23.0319241242679,22.4017882144445,22.8310112254836,2679219.9169752,0.0,1.0
2020-04-30,24.24,25.13,24.23,24.86,2399053,22.1369484842289,22.9497324838561,22.1278160797387,22.7031575626209,2626967.52271119,0.0,1.0
2020-05-01,23.88,24.07,23.76,23.88,1956950,21.808181922582,21.9816976078956,21.6985930686996,21.808181922582,2142863.91070545,0.0,1.0
2020-05-04,24.13,24.21,23.5,23.72,2191726,22.0364920348368,22.1095512707583,21.4611505519546,21.6620634507389,2399944.06988161,0.0,1.0
2020-05-05,24.56,24.84,24.25,24.27,1824551,22.4291854279151,22.6848927536405,22.1460808887191,22.1643456976995,1997886.75803753,0.0,1.0
2020-05-06,24.62,25.09,24.54,24.93,1257102,22.4839798548563,22.9132028658954,22.4109206189347,22.7670843940523,1376529.04155735,0.0,1.0
2020-05-07,24.82,25.23,24.66,24.95,2302477,22.6666279446601,23.0410565287581,22.5205094728171,22.7853492030327,2521216.62205441,0.0,1.0
2020-05-08,26.02,26.04,25.28,25.28,1826341,23.7625164834834,23.7807812924637,23.086718551209,23.086718551209,1999846.81138594,0.0,1.0
2020-05-11,25.65,26.0,25.52,25.61,2146999,23.4246175173462,23.744251674503,23.3058962589737,23.3880878993854,2350967.92121449,0.0,1.0
2020-05-12,24.76,25.86,24.76,25.72,1424756,22.611833517719,23.6163980116403,22.611833517719,23.4885443487776,1560110.4851739,0.0,1.0
2020-05-13,24.11,24.94,23.66,24.65,2519975,22.0182272258564,22.7762167985425,21.6072690237977,22.5113770683269,2759377.33891003,0.0,1.0
2020-05-14,24.17,24.2,23.11,23.66,1586713,22.0730216527976,22.1004188662681,21.1049867768371,21.6072690237977,1737453.70313354,0.0,1.0
2020-05-15,24.29,24.43,23.8,23.97,3362136,22.1826105066799,22.3104641695426,21.7351226866604,21.8903735629937,3681545.20927136,0.0,1.0
2020-05-18,25.43,25.73,24.91,24.96,1488971,23.2237046185619,23.4976767532678,22.7488195850719,22.7944816075229,1630426.03029562,0.0,1.0
2020-05-19,25.25,25.75,25.24,25.38,1233951,23.0593213377385,23.5159415622481,23.0501889332483,23.178042596111,1351178.65325067,0.0,1.0
2020-05-20,25.32,25.73,25.27,25.41,1490685,23.1232481691698,23.4976767532678,23.0775861467189,23.2054398095816,1632302.86350186,0.0,1.0
2020-05-21,25.3,25.46,25.12,25.26,1688830,23.1049833601894,23.2511018320325,22.940600079366,23.0684537422287,1849272.00915542,0.0,1.0
2020-05-22,25.53,25.62,25.14,25.3,1123141,23.3150286634639,23.3972203038756,22.9588648883463,23.1049833601894,1229841.49596752,0.0,1.0
2020-05-26,26.28,26.57,26.21,26.41,1100428,23.9999590002284,24.264798730444,23.936032168797,24.1186802586009,1204970.71848018,0.0,1.0
2020-05-27,26.86,26.94,26.31,26.65,1552680,24.5296384606596,24.6026976965812,24.027356213699,24.3378579663655,1700187.50447081,0.0,1.0
2020-05-28,26.5,26.98,26.48,26.86,1455039,24.2008718990126,24.6392273145419,24.1826070900323,24.5296384606596,1593270.42682182,0.0,1.0
2020-05-29,26.44,26.55,26.04,26.36,1896440,24.1460774720715,24.2465339214636,23.7807812924637,24.0730182361499,2076605.34751437,0.0,1.0
2020-06-01,26.64,27.35,26.55,27.35,1436582,24.3287255618754,24.9771262806791,24.2465339214636,24.9771262806791,1573059.97729582,0.0,1.0
2020-06-02,26.97,27.0,26.63,26.91,1440886,24.6300949100517,24.6574921235223,24.3195931573852,24.5753004831106,1577772.86534697,0.0,1.0
2020-06-03,27.45,27.58,27.12,27.35,2280150,25.068450325581,25.1871715839535,24.7670809774046,24.9771262806791,2496768.51528912,0.0,1.0
2020-06-04,27.06,27.52,26.79,27.34,2639310,24.7122865504635,25.1323771570124,24.4657116292283,24.9679938761889,2890049.3871402,0.0,1.0
2020-06-05,27.68,28.14,27.38,27.84,3399683,25.2784956288555,25.6985862354044,25.0045234941497,25.4246141006986,3722659.24450745,0.0,1.0
2020-06-08,27.74,27.98,27.57,27.76,1540165,25.3332900557966,25.5524677635613,25.1780391794633,25.351554864777,1686483.55606003,0.0,1.0
2020-06-09,27.68,27.92,27.21,27.38,1746770,25.2784956288555,25.4976733366201,24.8492726178164,25.0045234941497,1912716.41753901,0.0,1.0
2020-06-10,27.83,27.98,27.4,27.76,3127123,25.4154816962084,25.5524677635613,25.0227883031301,25.351554864777,3424205.53465187,0.0,1.0
2020-06-11,26.37,27.14,26.29,26.98,2465448,24.0821506406401,24.785345786385,24.0090914047186,24.6392273145419,2699670.17191086,0.0,1.0
2020-06-12,26.71,27.7,26.25,27.7,2974013,24.3926523933067,25.2967604378359,23.9725617867578,25.2967604378359,3256549.79824158,0.0,1.0
2020-06-15,27.04,27.18,25.9,26.03,2123859,24.6940217414831,24.8218754043458,23.652927629601,23.7716488879736,2325629.5779284,0.0,1.0
2020-06-16,26.86,27.6,26.64,27.56,2712028,24.5296384606596,25.2054363929339,24.3287255618754,25.1689067749732,2969675.73316779,0.0,1.0
2020-06-17,26.89,27.21,26.7,26.99,1639590,24.5570356741302,24.8492726178164,24.3835199888165,24.6483597190321,1795354.1170462,0.0,1.0
2020-06-18,26.75,26.94,26.57,26.75,2062025,24.4291820112675,24.6026976965812,24.264798730444,24.4291820112675,2257921.23226062,0.0,1.0
2020-06-19,27.08,27.25,26.57,27.25,4149781,24.7305513594439,24.8858022357772,24.264798730444,24.8858022357772,4544017.9576541,0.0,1.0
2020-06-22,26.71,27.17,26.61,27.14,1658456,24.3926523933067,24.8127429998556,24.3013283484048,24.785345786385,1816012.42233727,0.0,1.0
2020-06-23,26.65,27.18,26.63,27.12,1636308,24.3378579663655,24.8218754043458,24.3195931573852,24.7670809774046,1791760.32090683,0.0,1.0
2020-06-24,25.78,26.52,25.59,26.5,2375077,23.5433387757187,24.219136707993,23.369823090405,24.2008718990126,2600713.75786126,0.0,1.0
2020-06-25,25.68,25.74,25.2,25.63,1648154,23.4520147308168,23.5068091577579,23.0136593152875,23.4063527083658,1804731.71306617,0.0,1.0
2020-06-26,25.2,25.63,25.08,25.61,3179673,23.0136593152875,23.4063527083658,22.9040704614052,23.3880878993854,3481747.88295283,0.0,1.0
2020-06-29,25.78,25.965,25.29,25.45,2170543,23.5433387757187,23.7122882587873,23.0958509556992,23.2419694275423,2376748.64525632,0.0,1.0
2020-06-30,25.77,25.93,25.36,25.45,2735284,23.5342063712285,23.6803248430716,23.1597777871306,23.2419694275423,2995141.09667087,0.0,1.0
2020-07-01,25.53,25.95,25.37,25.73,1841609,23.3150286634639,23.698589652052,23.1689101916208,23.4976767532678,2016565.29994653,0.0,1.0
2020-07-02,25.98,26.13,25.72,25.94,1153352,23.7259868655226,23.8629729328755,23.4885443487776,23.6894572475618,1262922.59748075,0.0,1.0
2020-07-06,26.24,26.55,26.01,26.52,986537,23.9634293822676,24.2465339214636,23.7533840789932,24.219136707993,1080259.86043365,0.0,1.0
2020-07-07,25.78,26.1,25.73,25.96,1402569,23.5433387757187,23.8355757194049,23.4976767532678,23.7077220565422,1535815.6786705,0.0,1.0
2020-07-08,25.38,26.02,25.23,25.82,1309300,23.178042596111,23.7625164834834,23.0410565287581,23.5798683936795,1433685.94919985,0.0,1.0
2020-07-09,24.91,25.37,24.7,25.32,1517046,22.8584084389542,23.2805227658076,22.6657040723472,23.2346407737584,1653204.15727636,0.12,1.0
2020-07-10,25.27,25.28,24.74,24.94,1551811,23.1887587817091,23.1979351801189,22.7024096659866,22.8859376341838,1691089.3911636,0.0,1.0
2020-07-13,25.03,25.63,25.0,25.44,1639926,22.9685252198725,23.5191091244639,22.9409960246429,23.3447575546766,1787112.90285567,0.0,1.0
2020-07-14,25.56,25.6,25.05,25.15,2017766,23.4548743355949,23.4915799292344,22.9868780166922,23.0786420007908,2198864.85947749,0.0,1.0
2020-07-15,25.96,26.06,25.51,26.01,1203111,23.8219302719892,23.9136942560878,23.4089923435456,23.8678122640385,1311092.81252178,0.0,1.0
2020-07-16,26.07,26.13,25.64,25.86,1552978,23.9228706544976,23.9779290449568,23.5282855228738,23.7301662878906,1692361.13193583,0.0,1.0
2020-07-17,25.82,26.15,25.77,26.11,1178694,23.6934606942512,23.9962818417765,23.6475787022019,23.9595762481371,1284484.33399956,0.0,1.0
2020-07-20,25.81,25.92,25.57,25.8,1413118,23.6842842958414,23.7852246783498,23.4640507340048,23.6751078974315,1539948.3946578,0.0,1.0
2020-07-21,26.1,26.5,26.02,26.14,1194455,23.9503998497272,24.3174557861215,23.8769886624484,23.9871054433666,1301659.91781365,0.0,1.0
2020-07-22,26.415,26.56,25.9,26.01,2031438,24.2394563996377,24.3725141765806,23.7668718815301,23.8678122640385,2213763.95102664,0.0,1.0
2020-07-23,26.28,26.745,26.16,26.59,2587621,24.1155750211046,24.542277547163,24.0054582401864,24.4000433718102,2819865.5773494,0.0,1.0
2020-07-24,26.29,26.6,25.32,25.81,3651960,24.1247514195145,24.4092197702201,23.2346407737584,23.6842842958414,3979731.30294464,0.0,1.0
2020-07-27,26.92,27.16,26.5697,26.77,2295351,24.7028645193355,24.9230980811721,24.3814152830382,24.5652185431876,2501363.71316917,0.0,1.0
2020-07-28,26.98,27.34,26.73,26.86,2553090,24.7579229097946,25.0882732525495,24.5285129495482,24.6478061288764,2782235.3454679,0.0,1.0
2020-07-29,27.56,27.63,26.82,27.18,1872819,25.2901540175664,25.3543888064354,24.6111005352369,24.9414508779918,2040908.55295498,0.0,1.0
2020-07-30,26.99,27.54,26.9,27.2,2382470,24.7670993082045,25.2718012207466,24.6845117225158,24.9598036748115,2596301.83170859,0.0,1.0
2020-07-31,26.99,27.03,26.515,26.98,1982397,24.7670993082045,24.8038049018439,24.3312203837363,24.7579229097946,2160321.41528482,0.0,1.0
2020-08-03,26.94,27.69,26.77,27.21,2788181,24.7212173161552,25.4094471968945,24.5652185431876,24.9689800732214,3038426.27081772,0.0,1.0
2020-08-04,26.88,27.055,26.77,26.94,1737207,24.6661589256961,24.8267458978686,24.5652185431876,24.7212173161552,1893125.08285812,0.0,1.0
2020-08-05,27.17,27.33,26.95,26.97,1721635,24.9322744795819,25.0790968541396,24.7303937145651,24.7487465113848,1876155.46220252,0.0,1.0
2020-08-06,27.05,27.2,26.8,27.06,987440,24.8221576986636,24.9598036748115,24.5927477384172,24.8313340970735,1076064.8741442,0.0,1.0
2020-08-07,27.22,27.22,26.89,27.05,1413339,24.9781564716312,24.9781564716312,24.6753353241059,24.8221576986636,1540189.22988545,0.0,1.0
2020-08-10,27.31,27.45,27.16,27.22,1394028,25.0607440573199,25.1892136350579,24.9230980811721,24.9781564716312,1519145.02589878,0.0,1.0
2020-08-11,27.45,27.965,27.37,27.6,1474637,25.1892136350579,25.6617981531656,25.1158024477791,25.3268596112058,1606988.85786821,0.0,1.0
2020-08-12,27.78,28.04,27.74,27.87,1249264,25.4920347825832,25.7306211412395,25.4553291889438,25.5746223682719,1361388.1440218,0.0,1.0
2020-08-13,27.71,27.89,27.48,27.65,868150,25.4277999937142,25.5929751650916,25.2167428302875,25.3727416032551,946068.338823917,0.0,1.0
2020-08-14,27.6,27.78,27.48,27.65,893781,25.3268596112058,25.4920347825832,25.2167428302875,25.3727416032551,973999.77646994,0.0,1.0
2020-08-17,27.71,27.78,27.4625,27.56,996392,25.4277999937142,25.4920347825832,25.2006841330703,25.2901540175664,1085820.33549207,0.0,1.0
2020-08-18,27.56,27.86,27.51,27.83,752483,25.2901540175664,25.5654459698621,25.2442720255171,25.5379167746325,820019.975583984,0.0,1.0
2020-08-19,27.245,27.59,27.15,27.52,1148981,25.0010974676559,25.3176832127959,24.9139216827622,25.2534484239269,1252104.52803115,0.0,1.0
2020-08-20,27.0,27.24,26.99,27.01,814253,24.7762757066144,24.9965092684509,24.7670993082045,24.7854521050242,887333.966586867,0.0,1.0
2020-08-21,26.81,26.9,26.69,26.85,928968,24.6019241368271,24.6845117225158,24.4918073559088,24.6386297304665,1012344.88576925,0.0,1.0
2020-08-24,27.24,27.28,26.89,27.07,876227,24.9965092684509,25.0332148620904,24.6753353241059,24.8405104954834,954870.267030657,0.0,1.0
2020-08-25,27.32,27.45,27.11,27.4,1331070,25.0699204557298,25.1892136350579,24.8772160891228,25.1433316430086,1450536.40932828,0.0,1.0
2020-08-26,27.68,27.765,27.29,27.53,979476,25.4002707984846,25.4782701849684,25.0423912605002,25.2626248223368,1067386.08793169,0.0,1.0
2020-08-27,27.5,27.92,27.485,27.81,1780915,25.2350956271072,25.6205043603212,25.2213310294924,25.5195639778128,1940755.97032379,0.0,1.0
2020-08-28,27.28,27.78,27.195,27.57,2293211,25.0332148620904,25.4920347825832,24.9552154756066,25.2993304159762,2499031.64354401,0.0,1.0
2020-08-31,27.05,27.49,27.02,27.43,1489401,24.8221576986636,25.2259192286974,24.7946285034341,25.1708608382382,1623077.95877749,0.0,1.0
2020-09-01,27.26,27.315,26.63,26.99,1503664,25.0148620652706,25.0653322565249,24.4367489654496,24.7670993082045,1638621.09385397,0.0,1.0
2020-09-02,28.22,28.34,27.3,27.35,2023284,25.8957963126169,26.0059130935352,25.0515676589101,25.0974496509594,2204878.11190349,0.0,1.0
2020-09-03,27.32,28.235,27.2,28.09,1571185,25.0699204557298,25.9095609102317,24.9598036748115,25.7765031332888,1712202.24953643,0.0,1.0
2020-09-04,27.02,27.77,26.855,27.61,1743066,24.7946285034341,25.4828583841734,24.6432179296714,25.3360360096156,1899509.94077112,0.0,1.0
2020-09-08,26.47,26.94,26.34,26.74,2150360,24.2899265908919,24.7212173161552,24.1706334115638,24.5376893479581,2343359.45755157,0.0,1.0
2020-09-09,26.7,26.95,26.51,26.78,1245912,24.5009837543186,24.7303937145651,24.3266321845314,24.5743949415975,1357735.29477715,0.0,1.0
2020-09-10,26.35,27.05,26.28,26.9,1377913,24.1798098099736,24.8221576986636,24.1155750211046,24.6845117225158,1501583.66981959,0.0,1.0
2020-09-11,26.53,26.69,26.27,26.4,1400947,24.3449849813511,24.4918073559088,24.1063986226948,24.2256918020229,1526685.02110274,0.0,1.0
2020-09-14,27.03,27.185,26.74,26.8,1140732,24.8038049018439,24.9460390771967,24.5376893479581,24.5927477384172,1243115.16245267,0.0,1.0
2020-09-15,27.04,27.38,26.73,27.22,1250163,24.8129813002538,25.1249788461889,24.5285129495482,24.9781564716312,1362367.83121479,0.0,1.0
2020-09-16,26.41,27.2199,26.36,27.12,1502836,24.2348682004328,24.9780647076471,24.1889862083835,24.8863924875326,1637718.77906442,0.0,1.0
2020-09-17,26.56,26.68,25.88,26.05,1779780,24.3725141765806,24.4826309574989,23.7485190847104,23.9045178576779,1939519.10162073,0.0,1.0
2020-09-18,26.31,27.13,26.19,26.71,3976937,24.1431042163342,24.8955688859425,24.0329874354159,24.5101601527285,4333875.69106418,0.0,1.0
2020-09-21,25.23,25.98,25.0129,25.88,1326324,23.1520531880696,23.8402830688089,22.9528335785916,23.7485190847104,1445364.4455708,0.0,1.0
2020-09-22,25.33,25.6,25.165,25.37,1665822,23.2438171721682,23.4915799292344,23.0924065984056,23.2805227658076,1815333.12482444,0.0,1.0
2020-09-23,25.29,25.645,25.27,25.34,1719543,23.2071115785288,23.5328737220787,23.1887587817091,23.2529935705781,1873875.70068109,0.0,1.0
2020-09-24,25.52,25.83,24.99,25.16,1740614,23.4181687419555,23.7026370926611,22.9318196262331,23.0878183992006,1896837.86847164,0.0,1.0
2020-09-25,25.31,25.6,25.14,25.45,1382860,23.2254643753485,23.4915799292344,23.0694656023809,23.3539339530865,1506974.67376149,0.0,1.0
2020-09-28,25.71,26.01,25.58,25.68,960170,23.5925203117428,23.8678122640385,23.4732271324146,23.5649911165132,1046347.33270582,0.0,1.0
2020-09-29,25.62,25.845,25.6,25.65,1594387,23.5099327260541,23.7164016902759,23.4915799292344,23.5374619212836,1737486.67918268,0.0,1.0
2020-09-30,25.75,26.03,25.655,25.85,1985809,23.6292259053822,23.8861650608582,23.5420501204886,23.7209898894808,2164039.64965914,0.0,1.0
2020-10-01,26.04,26.15,25.78,25.83,1246729,23.8953414592681,23.9962818417765,23.6567551006118,23.7026370926611,1358625.62229292,0.0,1.0
2020-10-02,26.01,26.31,25.62,25.62,1095572,23.8678122640385,24.1431042163342,23.5099327260541,23.5099327260541,1193901.95484881,0.0,1.0
2020-10-05,26.56,26.6482,26.28,26.36,1626086,24.3725141765806,24.4534500105556,24.1155750211046,24.1889862083835,1772030.73294342,0.0,1.0
2020-10-06,26.59,27.215,26.37,26.68,1678080,24.4000433718102,24.9735682724263,24.1981626067934,24.4826309574989,1828691.30681753,0.0,1.0
2020-10-07,27.18,27.465,26.71,26.89,1783719,24.9414508779918,25.2029782326727,24.5101601527285,24.6753353241059,1943811.63538404,0.0,1.0
2020-10-08,27.23,27.4,27.05,27.28,1181326,25.0974496509594,25.2541358955669,24.9315465684337,25.1435338405498,1281704.21406823,0.12,1.0
2020-10-09,27.47,27.76,27.345,27.49,1091704,25.3186537609935,25.5859420606181,25.2034432870174,25.3370874368297,1184466.96112263,0.0,1.0
2020-10-12,27.61,27.74,27.515,27.68,1098472,25.4476894918468,25.567508384782,25.3601295316249,25.5122073572734,1191810.04349008,0.0,1.0
2020-10-13,27.33,27.63,27.25,27.43,1615176,25.1896180301403,25.466123167683,25.1158833267955,25.2817864093212,1752418.79520291,0.0,1.0
2020-10-14,27.14,27.68,27.09,27.43,741420,25.0144981096966,25.5122073572734,24.9684139201061,25.2817864093212,804419.049774973,0.0,1.0
2020-10-15,27.38,27.42,26.9,26.95,1848755,25.2357022197307,25.2725695714031,24.7932939996624,24.8393781892528,2005845.18945636,0.0,1.0
2020-10-16,27.54,27.8,27.38,27.38,1433793,25.3831716264202,25.6228094122905,25.2357022197307,25.2357022197307,1555623.53677269,0.0,1.0
2020-10-19,27.36,27.69,27.18,27.56,1450320,25.2172685438945,25.5214241951915,25.0513654613689,25.4016053022563,1573554.84916733,0.0,1.0
2020-10-20,27.62,28.045,27.57,27.81,2312016,25.4569063297649,25.8486219412837,25.4108221401744,25.6320262502086,2508469.84675964,0.0,1.0
2020-10-21,28.08,28.18,27.65,27.975,1978757,25.880880873997,25.9730492531779,25.4845568435191,25.7841040758571,2146893.56326452,0.0,1.0
2020-10-22,28.54,28.64,27.94,27.94,2166395,26.3048554182292,26.3970237974101,25.7518451431438,25.7518451431438,2350475.31404232,0.0,1.0
2020-10-23,29.44,30.61,29.33,30.19,3290534,27.1343708308573,28.2127408672738,27.0329856137583,27.825633674714,3570133.30302965,0.0,1.0
2020-10-26,28.75,29.18,28.4301,28.92,2647046,26.4984090145091,26.8947330449869,26.2035623695094,26.6550952591166,2871967.61353975,0.0,1.0
2020-10-27,28.3,28.88,28.14,28.74,1917218,26.083651308195,26.6182279074442,25.9361819015056,26.489192176591,2080125.54526649,0.0,1.0
2020-10-28,27.39,28.06,27.3225,27.95,1794780,25.2449190576488,25.8624471981608,25.1827054017017,25.7610619810619,1947283.89058176,0.0,1.0
2020-10-29,27.73,27.89,27.07,27.4,2370384,25.5582915468639,25.7057609535533,24.9499802442699,25.2541358955669,2571797.42235413,0.0,1.0
2020-10-30,27.67,27.965,27.41,27.62,2715558,25.5029905193553,25.774887237939,25.263352733485,25.4569063297649,2946301.13291904,0.0,1.0
2020-11-02,28.29,28.29,27.88,27.98,2292506,26.0744344702769,26.0744344702769,25.6965441156352,25.7887124948161,2487302.06647167,0.0,1.0
2020-11-03,28.975,29.055,28.6,28.6,2192544,26.7057878676661,26.7795225710108,26.3601564457377,26.3601564457377,2378846.21546468,0.0,1.0
2020-11-04,29.24,29.65,28.81,29.01,2169009,26.9500340724955,27.3279244271372,26.5537100420176,26.7380468003794,2353311.42771083,0.0,1.0
2020-11-05,30.1,30.29,29.39,29.41,2493809,27.7426821334512,27.9178020538949,27.0882866412668,27.106720317103,2705709.94321745,0.0,1.0
2020-11-06,30.4,30.47,29.27,29.85,1787582,28.0191872709939,28.0837051364206,26.9776845862497,27.512261185499,1939474.27077075,0.0,1.0
2020-11-09,31.07,32.245,31.04,31.17,3481487,28.636715411506,29.7196938668815,28.6090648977517,28.7288837906869,3777311.73200605,0.0,1.0
2020-11-10,31.31,31.65,31.06,31.34,1832154,28.8579195215401,29.1712920107552,28.6274985735879,28.8855700352944,1987833.5892226,0.0,1.0
2020-11-11,31.27,31.57,31.01,31.45,2449910,28.8210521698678,29.0975573074105,28.5814143839974,28.9869552523934,2658080.8101133,0.0,1.0
2020-11-12,31.46,31.49,31.02,31.16,2363047,28.9961720903115,29.0238226040657,28.5906312219155,28.7196669527688,2563836.99160207,0.0,1.0
2020-11-13,31.85,31.995,31.55,31.68,1548921,29.355628769117,29.4892729189293,29.0791236315743,29.1989425245095,1680534.05491692,0.0,1.0
2020-11-16,32.735,32.74,31.98,32.13,2285183,30.171318924868,30.175927343827,29.4754476620522,29.6137002308235,2479356.82531079,0.0,1.0
2020-11-17,33.23,33.32,32.46,32.68,2076396,30.6275524018134,30.7105039430762,29.9178558821205,30.1206263163185,2252829.0271055,0.0,1.0
2020-11-18,32.54,33.4,32.53,33.3,2100669,29.9915905854652,30.784238646421,29.9823737475471,30.6920702672401,2279164.52330898,0.0,1.0
2020-11-19,32.08,32.97,31.975,32.56,1353341,29.5676160412331,30.3879146159431,29.4708392430931,30.0100242613014,1468335.46605367,0.0,1.0
2020-11-20,31.88,32.25,31.775,31.9,1404878,29.3832792828713,29.7243022858406,29.2865024847313,29.4017129587074,1524251.60612037,0.0,1.0
2020-11-23,32.28,32.45,31.88,32.26,2692477,29.7519527995949,29.9086390442024,29.3832792828713,29.7335191237587,2921258.92190792,0.0,1.0
2020-11-24,33.02,33.105,32.48,32.88,1841875,30.4339988055335,30.5123419278373,29.9362895579567,30.3049630746803,1998380.59035942,0.0,1.0
2020-11-25,33.02,33.06,32.53,32.8,1475626,30.4339988055335,30.4708661572059,29.9823737475471,30.2312283713356,1601011.12020616,0.0,1.0
2020-11-27,32.86,33.21,32.82,33.01,589025,30.2865293988441,30.6091187259772,30.2496620471717,30.4247819676154,639074.924865399,0.0,1.0
2020-11-30,32.6,32.81,32.47,32.71,1857985,30.0468916129738,30.2404452092536,29.9270727200386,30.1482768300727,2015859.46993088,0.0,1.0
2020-12-01,33.49,33.54,32.94,33.13,1177812,30.8671901876838,30.9132743772742,30.3602641021888,30.5353840226325,1277891.62668064,0.0,1.0
2020-12-02,33.04,33.45,33.0,33.12,1103754,30.4524324813697,30.8303228360114,30.4155651296974,30.5261671847144,1197540.85925026,0.0,1.0
2020-12-03,33.17,33.405,33.035,33.26,1521297,30.5722513743049,30.78884706538,30.4478240624107,30.6552029155677,1650562.82156607,0.0,1.0
2020-12-04,33.86,33.87,33.225,33.33,1417596,31.2082131906531,31.2174300285712,30.6229439828544,30.7197207809943,1538050.26474172,0.0,1.0
2020-12-07,33.5,33.74,33.25,33.61,1162909,30.8764070256019,31.097611135636,30.6459860776496,30.9777922427009,1261722.30686354,0.0,1.0
2020-12-08,33.65,33.75,33.41,33.68,1532356,31.0146595943732,31.1068279735541,30.793455484339,31.0423101081275,1662561.51363192,0.0,1.0
2020-12-09,33.62,34.01,33.49,33.8,1024698,30.9870090806189,31.3464657594245,30.8671901876838,31.1529121631446,1111767.40776661,0.0,1.0
2020-12-10,33.25,33.38,32.94,33.28,1914762,30.6459860776496,30.7658049705848,30.3602641021888,30.6736365914039,2077460.85698421,0.0,1.0
2020-12-11,33.07,33.475,32.92,33.13,1620411,30.480082995124,30.8533649308066,30.3418304263526,30.5353840226325,1758098.61733554,0.0,1.0
2020-12-14,33.01,33.62,32.94,33.53,3861997,30.4247819676154,30.9870090806189,30.3602641021888,30.9040575393561,4190153.97072349,0.0,1.0
2020-12-15,33.45,33.56,33.14,33.33,3717404,30.8303228360114,30.9317080531104,30.5446008605506,30.7197207809943,4033274.7879875,0.0,1.0
2020-12-16,33.39,33.62,33.1,33.62,1074605,30.7750218085029,30.9870090806189,30.5077335088783,30.9870090806189,1165915.04543098,0.0,1.0
2020-12-17,33.7,33.79,33.4,33.47,1488357,31.0607437839637,31.1436953252265,30.784238646421,30.8487565118476,1614823.88344788,0.0,1.0
2020-12-18,33.42,33.86,33.15,33.77,4200989,30.8026723222571,31.2082131906531,30.5538176984687,31.1252616493903,4557950.39180913,0.0,1.0
2020-12-21,33.51,33.5759,32.675,32.94,1435370,30.8856238635199,30.9463628254002,30.1160178973594,30.3602641021888,1557334.53572268,0.0,1.0
2020-12-22,33.81,34.005,33.46,33.55,1812032,31.1621290010627,31.3418573404654,30.8395396739295,30.9224912151923,1966001.80680565,0.0,1.0
2020-12-23,33.96,34.3,33.89,33.95,980390,31.300381569834,31.6137540590491,31.2358637044074,31.2911647319159,1063694.52160569,0.0,1.0
2020-12-24,33.85,34.04,33.659,34.02,445050,31.198996352735,31.3741162731787,31.0229547484995,31.3556825973425,482866.254083182,0.0,1.0
2020-12-28,33.92,34.15,33.8223,33.93,1498190,31.2635142181616,31.4755014902777,31.1734657117019,31.2727310560797,1625492.4013142,0.0,1.0
2020-12-29,33.64,34.19,33.49,34.15,1339791,31.0054427564551,31.5123688419501,30.8671901876838,31.4755014902777,1453634.11172758,0.0,1.0
2020-12-30,34.06,34.12,33.25,33.64,1236940,31.3925499490149,31.4478509765234,30.6459860776496,31.0054427564551,1342043.78008235,0.0,1.0
2020-12-31,33.93,34.08,33.73,34.03,1062016,31.2727310560797,31.4109836248511,31.0883942977179,31.3648994352606,1152256.3480427,0.0,1.0
2021-01-04,33.61,34.22,33.345,34.15,2106275,30.9777922427009,31.5400193557043,30.7335460378715,31.4755014902777,2285246.86960803,0.0,1.0
2021-01-05,34.59,34.63,33.4,33.4,1728517,31.8810423586737,31.917909710346,30.784238646421,30.784238646421,1875390.47052938,0.0,1.0
2021-01-06,35.77,35.84,34.03,34.12,2553364,32.9686292330083,33.0331470984349,31.3648994352606,31.4478509765234,2770325.37915032,0.0,1.0
2021-01-07,36.76,36.82,35.91,36.11,2136877,33.9916982419163,34.0471797950859,33.2057095720135,33.3906480825788,2310905.38521948,0.12,1.0
2021-01-08,36.18,36.98,35.81,36.73,1913996,33.4553765612767,34.1951306035382,33.1132403167308,33.9639574653315,2069872.83951699,0.0,1.0
2021-01-11,36.55,36.74,35.69,35.78,1560824,33.7975128058227,33.9732043908598,33.0022772103915,33.085499540146,1687938.32634251,0.0,1.0
2021-01-12,37.54,37.75,36.64,36.89,1626654,34.7129584331213,34.9071438692149,33.8807351355771,34.1119082737838,1759129.55611802,0.0,1.0
2021-01-13,36.03,37.62,36.01,37.51,1748828,33.3166726783527,34.7869338373474,33.2981788272961,34.6852176565365,1891253.47084676,0.0,1.0
2021-01-14,35.95,36.28,35.79,36.19,1929013,33.2426972741265,33.5478458165594,33.0947464656742,33.464623486805,2086112.83188428,0.0,1.0
2021-01-15,35.88,35.955,35.42,35.74,1057342,33.1779687954287,33.2473207368907,32.7526102211283,33.0485118380329,1143452.48782159,0.0,1.0
2021-01-19,35.69,36.24,35.52,36.18,1122066,33.0022772103915,33.5108581144463,32.845079476411,33.4553765612767,1213447.6443762,0.0,1.0
2021-01-20,36.515,36.57,35.93,36.24,1367141,33.7651485664737,33.8160066568792,33.22420342307,33.5108581144463,1478481.68109552,0.0,1.0
2021-01-21,36.57,36.825,36.4399,36.59,1413423,33.8160066568792,34.0518032578501,33.6957041557564,33.8345005079358,1528532.91148394,0.0,1.0
2021-01-22,36.48,36.57,36.155,36.31,1507689,33.7327843271248,33.8160066568792,33.4322592474561,33.5755865931442,1630475.98403473,0.0,1.0
2021-01-25,35.99,36.62,35.46,36.59,1741360,33.2796849762396,33.8622412845206,32.7895979232414,33.8345005079358,1883177.27300439,0.0,1.0
2021-01-26,34.87,36.17,34.845,36.16,2971148,32.2440293170735,33.4461296357485,32.2209120032528,33.4368827102202,3213119.85363879,0.0,1.0
2021-01-27,33.04,35.275,32.57,35.275,2729989,30.5518419454003,32.6185298009684,30.1172364455717,32.6185298009684,2952320.73801625,0.0,1.0
2021-01-28,33.55,33.8,32.0,32.74,3399241,31.023435147342,31.2546082855487,29.5901616904603,30.2744341795522,3676076.97240359,0.0,1.0
2021-01-29,33.05,34.73,32.95,34.26,2710594,30.5610888709286,32.1145723596777,30.4686196156459,31.6799668598491,2931346.19902952,0.0,1.0
2021-02-01,34.0,34.34,32.89,33.2,1673719,31.4395467961141,31.7539422640753,30.4131380624763,30.6997927538526,1810027.5544377,0.0,1.0
2021-02-02,34.37,34.61,33.99,34.42,1287969,31.7816830406601,32.0036092533385,31.4302998705858,31.8279176683014,1392861.87183247,0.0,1.0
2021-02-03,34.65,34.7001,34.22,34.22,1119188,32.0405969554516,32.0869240523482,31.642979157736,31.642979157736,1210335.25854461,0.0,1.0
2021-02-04,34.65,35.0703,34.53,34.9,1958117,32.0405969554516,32.4292452354047,31.9296338491124,32.2717700936583,2117587.07693041,0.0,1.0
2021-02-05,34.88,35.02,34.65,34.87,1182918,32.2532762426018,32.3827331999975,32.0405969554516,32.2440293170735,1279255.46321714,0.0,1.0
2021-02-08,35.28,35.41,34.89,35.09,1603282,32.6231532637325,32.7433632956,32.26252316813,32.4474616786954,1733854.12816248,0.0,1.0
2021-02-09,34.9,35.35,34.76,35.16,1316643,32.2717700936583,32.6878817424304,32.1423131362625,32.5121901573933,1423871.09745275,0.0,1.0
2021-02-10,35.96,36.265,34.82,34.82,2187639,33.2519441996548,33.533975428267,32.1977946894322,32.1977946894322,2365801.46916091,0.0,1.0
2021-02-11,35.61,36.28,35.23,35.91,1284381,32.9283018061654,33.5478458165594,32.5769186360912,33.2057095720135,1388981.66322796,0.0,1.0
2021-02-12,35.68,35.72,35.16,35.56,717713,32.9930302848633,33.0300179869764,32.5121901573933,32.8820671785241,776163.923680225,0.0,1.0
2021-02-16,35.66,36.035,35.5,35.85,1296037,32.9745364338067,33.3212961411168,32.8265856253544,33.1502280188438,1401586.93398998,0.0,1.0
2021-02-17,35.58,35.93,35.38,35.56,1477913,32.9005610295806,33.22420342307,32.7156225190152,32.8820671785241,1598275.01095565,0.0,1.0
2021-02-18,34.9,35.46,34.84,35.3,1554142,32.2717700936583,32.7895979232414,32.2162885404887,32.6416471147891,1680712.14075297,0.0,1.0
2021-02-19,35.645,35.96,35.15,35.15,1781003,32.9606660455143,33.2519441996548,32.502943231865,32.502943231865,1926048.81974585,0.0,1.0
2021-02-22,35.67,35.87,35.3,35.41,1287192,32.983783359335,33.1687218699004,32.6416471147891,32.7433632956,1392021.59254437,0.0,1.0
2021-02-23,35.725,35.87,34.94,35.36,2069600,33.0346414497405,33.1687218699004,32.3087577957714,32.6971286679587,2238149.31100397,0.0,1.0
2021-02-24,36.06,36.24,35.675,35.85,1432489,33.3444134549375,33.5108581144463,32.9884068220991,33.1502280188438,1549151.65653787,0.0,1.0
2021-02-25,35.14,36.485,35.02,36.485,1159569,32.4936963063368,33.7374077898889,32.3827331999975,33.7374077898889,1254004.90839368,0.0,1.0
2021-02-26,35.38,35.71,34.63,35.14,1470442,32.7156225190152,33.0207710614481,32.0221031043951,32.4936963063368,1590195.5687917,0.0,1.0
2021-03-01,36.1,36.31,35.535,35.82,955104,33.3814011570506,33.5755865931442,32.8589498647034,33.122487242259,1032888.17140372,0.0,1.0
2021-03-02,35.78,36.15,35.55,36.15,878517,33.085499540146,33.4276357846919,32.8728202529958,33.4276357846919,950063.885898375,0.0,1.0
2021-03-03,35.925,36.54,35.82,36.03,1185445,33.2195799603059,33.7882658802944,33.122487242259,33.3166726783527,1281988.26342438,0.0,1.0
2021-03-04,34.62,36.03,34.41,35.94,1373421,32.0128561788668,33.3166726783527,31.8186707427731,33.2334503485983,1485273.12759392,0.0,1.0
2021-03-05,35.3,35.41,34.275,34.51,1442764,32.6416471147891,32.7433632956,31.6938372481415,31.9111399980558,1560263.45793454,0.0,1.0
2021-03-08,35.62,36.01,35.25,35.46,1197442,32.9375487316937,33.2981788272961,32.5954124871477,32.7895979232414,1294962.3054055,0.0,1.0
2021-03-09,35.65,35.87,35.54,35.87,1594430,32.9652895082785,33.1687218699004,32.8635733274675,33.1687218699004,1724281.2166332,0.0,1.0
2021-03-10,36.5,36.77,35.78,35.99,1078214,33.7512781781813,34.0009451674446,33.085499540146,33.2796849762396,1166024.31446407,0.0,1.0
2021-03-11,36.82,37.125,36.66,36.79,960587,34.0471797950859,34.3292110236981,33.8992289866336,34.0194390185011,1038817.70980353,0.0,1.0
2021-03-12,37.02,37.03,36.56,36.69,687581,34.2321183056513,34.2413652311796,33.8067597313509,33.9269697632184,743577.957774171,0.0,1.0
2021-03-15,37.26,37.28,36.41,36.87,825960,34.4540445183298,34.4725383693863,33.6680558484269,34.0934144227273,893226.616214167,0.0,1.0
2021-03-16,36.83,37.39,36.68,37.39,923030,34.0564267206142,34.5742545501973,33.9177228376902,34.5742545501973,998202.04799768,0.0,1.0
2021-03-17,36.69,36.98,36.4,36.76,1563475,33.9269697632184,34.1951306035382,33.6588089228986,33.9916982419163,1690805.22517488,0.0,1.0
2021-03-18,36.12,37.02,35.98,36.55,1524196,33.3998950081071,34.2321183056513,33.2704380507113,33.7975128058227,1648327.3227846,0.0,1.0
2021-03-19,35.55,36.53,35.49,36.53,4877128,32.8728202529958,33.7790189547661,32.8173386998262,33.7790189547661,5274323.86590558,0.0,1.0
2021-03-22,34.88,35.55,34.5201,35.27,1848412,32.2532762426018,32.8728202529958,31.9204793928394,32.6139063382043,1998947.64411069,0.0,1.0
2021-03-23,34.52,34.79,34.35,34.6,1701924,31.9203869235841,32.1700539128474,31.7631891896035,31.9943623278102,1840529.58445165,0.0,1.0
2021-03-24,34.24,35.15,34.24,34.7,2039452,31.6614730087926,32.502943231865,31.6614730087926,32.0868315830929,2205546.04204951,0.0,1.0
2021-03-25,34.595,34.97,33.7,34.49,1544846,31.9897388650461,32.3364985723562,31.162139030266,31.8926461469993,1670659.06963048,0.0,1.0
2021-03-26,35.7,35.73,34.59,34.59,2245707,33.0115241359198,33.0392649125046,31.985115402282,31.985115402282,2428598.55757963,0.0,1.0
2021-03-29,35.37,35.91,35.19,35.53,2636132,32.7063755934869,33.2057095720135,32.5399309339781,32.8543264019392,2850819.97464029,0.0,1.0
2021-03-30,35.89,36.06,35.29,35.37,1300396,33.1872157209569,33.3444134549375,32.6324001892608,32.7063755934869,1406300.93323943,0.0,1.0
2021-03-31,35.67,35.94,35.305,35.8,1536349,32.983783359335,33.2334503485983,32.6462705775532,33.1039933912025,1661470.06948765,0.0,1.0
2021-04-01,36.01,36.1,35.46,35.89,924920,33.2981788272961,33.3814011570506,32.7895979232414,33.1872157209569,1000245.97059035,0.0,1.0
2021-04-05,36.53,36.645,36.16,36.35,910297,33.7790189547661,33.8853585983412,33.4368827102202,33.6125742952573,984432.065790001,0.0,1.0
2021-04-06,36.36,36.61,36.1,36.38,1281395,33.6218212207856,33.8529943589923,33.3814011570506,33.6403150718421,1385752.48181964,0.0,1.0
2021-04-07,35.73,36.49,35.685,36.28,888849,33.0392649125046,33.7420312526531,32.9976537476274,33.5478458165594,961237.329404993,0.0,1.0
2021-04-08,35.44,35.6171,35.105,35.38,1079648,32.882067178524,33.0463847320601,32.5712462839189,32.8263977645649,1163635.02672333,0.12,1.0
2021-04-09,35.4,35.44,35.115,35.31,1555355,32.8449542358846,32.882067178524,32.5805245195788,32.7614501149459,1676347.80686785,0.0,1.0
2021-04-12,35.9,35.95,35.39,35.59,1888277,33.3088660188773,33.3552571971766,32.8356760002248,33.0212407134219,2035168.18199639,0.0,1.0
2021-04-13,35.51,36.15,35.295,36.15,985920,32.947014828143,33.5408219103737,32.7475327614562,33.5408219103737,1062615.8206629,0.0,1.0
2021-04-14,35.57,35.945,35.48,35.51,797320,33.0026842421022,33.3506180793467,32.9191801211635,32.947014828143,859344.415501201,0.0,1.0
2021-04-15,35.85,35.89,35.38,35.74,899288,33.2624748405781,33.2995877832175,32.8263977645649,33.1604142483197,969244.620387353,0.0,1.0
2021-04-16,36.03,36.39,35.9,36.05,1463674,33.4294830824555,33.7634995662102,33.3088660188773,33.4480395537752,1577534.8392293,0.0,1.0
2021-04-19,35.85,36.115,35.64,36.09,1000261,33.2624748405781,33.5083480855642,33.0676318917211,33.4851524964146,1078072.42310948,0.0,1.0
2021-04-20,35.34,35.915,35.055,35.83,1002595,32.7892848219255,33.3227833723671,32.5248551056197,33.2439183692584,1080587.98758269,0.0,1.0
2021-04-21,36.13,36.225,35.31,35.45,1187644,33.522265439054,33.6104086778226,32.7614501149459,32.8913454141839,1280032.15647859,0.0,1.0
2021-04-22,35.61,36.26,35.59,36.23,1072452,33.0397971847416,33.6428825026321,33.0212407134219,33.6150477956525,1155879.24182649,0.0,1.0
2021-04-23,35.35,35.67,34.75,35.15,1480749,32.7985630575854,33.0954665987007,32.2418689179941,32.6129983443883,1595938.12259693,0.0,1.0
2021-04-26,35.48,35.78,35.1,35.1,1103688,32.9191801211635,33.1975271909591,32.566607166089,32.566607166089,1189545.12523916,0.0,1.0
2021-04-27,35.74,35.95,35.61,35.81,890291,33.1604142483197,33.3552571971766,33.0397971847416,33.2253618979387,959547.733684067,0.0,1.0
2021-04-28,35.76,35.89,35.64,35.75,1026791,33.1789707196394,33.2995877832175,33.0676318917211,33.1696924839795,1106666.22151319,0.0,1.0
2021-04-29,35.75,35.97,35.51,35.77,1205877,33.1696924839795,33.3738136684963,32.947014828143,33.1882489552992,1299683.52196275,0.0,1.0
2021-04-30,35.18,35.65,35.12,35.65,1071275,32.6408330513678,33.076910127381,32.5851636374087,33.076910127381,1154610.68167869,0.0,1.0
2021-05-03,35.52,35.77,35.19,35.41,1367430,32.9562930638029,33.1882489552992,32.6501112870277,32.8542324715445,1473803.91071189,0.0,1.0
2021-05-04,35.09,35.39,34.87,35.39,1178386,32.5573289304291,32.8356760002248,32.3532077459123,32.8356760002248,1270053.96629308,0.0,1.0
2021-05-05,35.29,35.45,35.01,35.24,933362,32.7428936436262,32.8913454141839,32.4831030451503,32.696502465327,1005969.27499753,0.0,1.0
2021-05-06,35.63,35.705,35.05,35.36,1067051,33.0583536560613,33.1279404235102,32.5202159877897,32.8078412932452,1150058.09198938,0.0,1.0
2021-05-07,36.31,36.36,35.31,35.5,873429,33.6892736809314,33.7356648592307,32.7614501149459,32.9377365924832,941374.019824912,0.0,1.0
2021-05-10,35.12,36.52,35.05,36.3,1630206,32.5851636374087,33.8841166297883,32.5202159877897,33.6799954452715,1757021.54996307,0.0,1.0
2021-05-11,34.79,34.89,34.24,34.49,1523722,32.2789818606335,32.3717642172321,31.7686788993415,32.0006347908379,1642254.04038068,0.0,1.0
2021-05-12,33.91,34.72,33.84,34.51,1889684,31.4624971225663,32.2140342110145,31.3975494729473,32.0191912621576,2036684.63410171,0.0,1.0
2021-05-13,34.45,34.77,33.93,33.97,1912579,31.9635218481985,32.2604253893138,31.481053593886,31.5181665365254,2061360.66178557,0.0,1.0
2021-05-14,34.85,35.06,34.54,34.65,772361,32.3346512745926,32.5294942234496,32.0470259691371,32.1490865613955,832443.826946426,0.0,1.0
2021-05-17,34.72,35.22,34.42,34.84,863771,32.2140342110145,32.6779459940072,31.9356871412189,32.3253730389328,930964.713191553,0.0,1.0
2021-05-18,34.27,34.81,34.26,34.69,1100897,31.7965136063211,32.2975383319532,31.7872353706612,32.186199504035,1186537.01022428,0.0,1.0
2021-05-19,34.28,34.48,33.71,33.86,1271943,31.8057918419809,31.991356555178,31.2769324093692,31.416105944267,1370888.87007205,0.0,1.0
2021-05-20,34.37,34.48,34.13,34.38,686038,31.8892959629196,31.991356555178,31.6666183070831,31.8985741985795,739405.664126842,0.0,1.0
2021-05-21,34.71,34.95,34.5,34.69,1173078,32.2047559753547,32.4274336311912,32.0099130264977,32.186199504035,1264333.0510301,0.0,1.0
2021-05-24,34.39,35.04,34.37,35.04,843422,31.9078524342393,32.5109377521299,31.8892959629196,32.5109377521299,909032.741698258,0.0,1.0
2021-05-25,34.75,34.79,34.34,34.34,1336256,32.2418689179941,32.2789818606335,31.8614612559401,31.8614612559401,1440204.85034864,0.0,1.0
2021-05-26,34.73,34.8999,34.53,34.83,1056970,32.2233124466744,32.3809496705353,32.0377477334773,32.3160948032729,1139192.87971242,0.0,1.0
2021-05-27,35.36,35.57,34.77,35.08,1239590,32.8078412932452,33.0026842421022,32.2604253893138,32.5480506947693,1336019.09397875,0.0,1.0
2021-05-28,35.5,35.69,34.46,35.12,1016108,32.9377365924832,33.1140230700204,31.9728000838583,32.5851636374087,1095152.17898221,0.0,1.0
2021-06-01,34.78,35.7,34.69,35.68,1726439,32.2697036249737,33.1233013056803,32.186199504035,33.1047448343606,1860740.62277815,0.0,1.0
2021-06-02,34.02,35.275,34.005,34.87,1697214,31.5645577148247,32.7289762901364,31.5506403613349,32.3532077459123,1829242.17730705,0.0,1.0
2021-06-03,34.54,34.8,34.03,34.18,1732523,32.0470259691371,32.2882600962934,31.5738359504846,31.7130094853824,1867297.90394997,0.0,1.0
2021-06-04,34.83,34.88,34.41,34.5,859054,32.3160948032729,32.3624859815722,31.926408905559,32.0099130264977,925880.772480272,0.0,1.0
2021-06-07,34.32,35.0,34.23,35.0,1329591,31.8429047846204,32.4738248094905,31.7594006636817,32.4738248094905,1433021.37253632,0.0,1.0
2021-06-08,34.3,34.37,33.91,34.11,1246022,31.8243483133006,31.8892959629196,31.4624971225663,31.6480618357634,1342951.44646019,0.0,1.0
2021-06-09,34.06,34.39,33.88,34.37,1046121,31.6016706574641,31.9078524342393,31.4346624155868,31.8892959629196,1127499.92385558,0.0,1.0
2021-06-10,34.12,34.72,34.06,34.72,1514785,31.6573400714233,32.2140342110145,31.6016706574641,32.2140342110145,1632621.82114457,0.0,1.0
2021-06-11,34.23,34.49,34.1499,34.32,832784,31.7594006636817,32.0006347908379,31.6850819960462,31.8429047846204,897567.199767662,0.0,1.0
2021-06-14,33.4,34.565,33.24,34.3,1229897,30.9893071039137,32.0702215582868,30.8408553333561,31.8243483133006,1325572.0646562,0.0,1.0
2021-06-15,33.43,33.64,33.25,33.42,1100850,31.0171418108933,31.2119847597503,30.8501335690159,31.0078635752335,1186486.35404166,0.0,1.0
2021-06-16,32.72,33.43,32.665,33.36,1119466,30.3583870790436,31.0171418108933,30.3073567829144,30.9521941612743,1206550.51352464,0.0,1.0
2021-06-17,32.35,32.8,31.96,32.64,1805381,30.015092359629,30.4326129643225,29.6532411688947,30.2841611937648,1945823.60934377,0.0,1.0
2021-06-18,31.66,32.23,31.66,31.93,2190164,29.3748940990991,29.9037535317108,29.3748940990991,29.6254064619151,2360539.3097273,0.0,1.0
2021-06-21,32.46,32.735,31.96,31.96,1259374,30.1171529518874,30.3723044325334,29.6532411688947,29.6532411688947,1357342.11348945,0.0,1.0
2021-06-22,32.67,32.78,32.2,32.38,1113961,30.3119959007444,30.4140564930028,29.8759188247312,30.0429270666086,1200617.27341109,0.0,1.0
2021-06-23,32.81,32.995,32.47,32.68,1570382,30.4418911999823,30.6135385596896,30.1264311875473,30.3212741364042,1692543.77402249,0.0,1.0
2021-06-24,32.94,33.3,32.86,33.09,1494231,30.5625082635604,30.8965247473152,30.4882823782816,30.7016817984583,1610468.90247175,0.0,1.0
2021-06-25,33.4,33.62,32.875,33.0,2251548,30.9893071039137,31.1934282884305,30.5021997317714,30.6181776775196,2426698.43981451,0.0,1.0
2021-06-28,33.06,33.6041,32.89,33.46,1362063,30.6738470914787,31.1786758937314,30.5161170852612,31.0449765178729,1468019.40577286,0.0,1.0
2021-06-29,33.23,33.42,33.095,33.19,881745,30.8315770976962,31.0078635752335,30.7063209162882,30.7944641550568,950336.930775733,0.0,1.0
2021-06-30,33.09,33.41,33.0,33.05,1445181,30.7016817984583,30.9985853395736,30.6181776775196,30.6645688558188,1557603.24805403,0.0,1.0
2021-07-01,33.62,33.9,33.11,33.3,1810258,31.1934282884305,31.4532188869065,30.720238269778,30.8965247473152,1951079.9966342,0.0,1.0
2021-07-02,33.52,33.82,33.42,33.67,667572,31.100645931832,31.3789930016276,31.0078635752335,31.2398194667298,719503.173311805,0.0,1.0
2021-07-06,33.02,33.495,32.5,33.32,1100460,30.6367341488393,31.0774503426824,30.1542658945268,30.9150812186349,1186066.01550501,0.0,1.0
2021-07-07,32.82,33.07,32.32,32.97,1136677,30.4511694356422,30.6831253271386,29.9872576526495,30.59034297054,1225100.37648455,0.0,1.0
2021-07-08,32.38,32.64,31.98,32.19,862947,30.1542658945268,30.3963940332723,29.7817610656877,29.9773261008283,926642.484275225,0.12,1.0
2021-07-09,33.0,33.24,32.73,32.74,979059,30.7316483792275,30.955151276531,30.4802076197611,30.4895202404821,1051324.89482206,0.0,1.0
2021-07-12,32.74,32.96,32.64,32.71,1196032,30.4895202404821,30.6943978963436,30.3963940332723,30.4615823783191,1284313.01546058,0.0,1.0
2021-07-13,32.58,32.86,32.39,32.61,982084,30.3405183089464,30.6012716891338,30.1635785152478,30.3684561711093,1054573.1748612,0.0,1.0
2021-07-14,32.61,32.86,32.38,32.7,779026,30.3684561711093,30.6012716891338,30.1542658945268,30.4522697575981,836527.14240271,0.0,1.0
2021-07-15,32.47,32.75,32.31,32.46,884639,30.2380794810156,30.498832861203,30.08907754948,30.2287668602947,949935.605137686,0.0,1.0
2021-07-16,31.53,32.59,31.48,32.29,1652770,29.3626931332437,30.3498309296674,29.3161300296388,30.070452308038,1774763.57034159,0.0,1.0
2021-07-19,31.21,31.76,31.0,31.11,1330366,29.0646892701724,29.5768834098262,28.8691242350319,28.9715630629626,1428562.42067623,0.0,1.0
2021-07-20,31.97,32.015,31.09,31.18,1776507,29.7724484449667,29.8143552382111,28.9529378215207,29.0367514080095,1907633.79421022,0.0,1.0
2021-07-21,32.19,32.47,32.06,32.28,1037887,29.9773261008283,30.2380794810156,29.8562620314555,30.0611396873171,1114495.0826377,0.0,1.0
2021-07-22,31.86,32.22,31.77,32.21,1320006,29.670009617036,30.0052639629912,29.5861960305472,29.9959513422702,1417437.73267443,0.0,1.0
2021-07-23,32.37,32.65,31.51,32.3,1488293,30.1449532738059,30.4057066539932,29.3440678918018,30.079764928759,1598146.26257397,0.0,1.0
2021-07-26,32.26,32.8399,32.02,32.33,2329276,30.0425144458751,30.5825533214846,29.8190115485716,30.1077027909219,2501203.54923611,0.0,1.0
2021-07-27,33.0,33.01,31.985,32.1,2463981,30.7316483792275,30.7409609999485,29.7864173760482,29.8935125143395,2645851.33854912,0.0,1.0
2021-07-28,33.21,33.3,32.74,32.97,1794501,30.927213414368,31.0110270008568,30.4895202404821,30.7037105170645,1926955.95983806,0.0,1.0
2021-07-29,34.1,34.255,33.47,33.53,1425593,31.7560366585351,31.9003822797102,31.1693415531134,31.2252172774393,1530818.27630824,0.0,1.0
2021-07-30,34.03,34.4,33.82,33.9,1173685,31.6908483134882,32.0354152801644,31.4952832783477,31.5697842441155,1260316.54801114,0.0,1.0
2021-08-02,33.79,34.43,33.76,34.18,1159331,31.4673454161847,32.0633531423273,31.4394075540218,31.8305376243029,1244903.05654609,0.0,1.0
2021-08-03,33.89,34.1,33.58,33.92,742910,31.5604716233945,31.7560366585351,31.2717803810442,31.5884094855575,797745.36326438,0.0,1.0
2021-08-04,33.12,33.8,33.08,33.71,1317665,30.8433998278792,31.4766580369057,30.8061493449953,31.3928444504169,1414923.93975819,0.0,1.0
2021-08-05,32.89,33.7617,32.82,33.34,1610984,30.6292095512967,31.4409906995444,30.5640212062499,31.0482774837407,1729893.2795266,0.0,1.0
2021-08-06,32.97,33.357,32.69,32.99,1565919,30.7037105170645,31.0641089389664,30.4429571368772,30.7223357585065,1681501.96053034,0.0,1.0
2021-08-09,32.86,33.09,32.77,32.93,1149030,30.6012716891338,30.8154619657163,30.517458102645,30.6664600341806,1233841.7234277,0.0,1.0
2021-08-10,33.01,33.18,32.755,32.81,889493,30.7409609999485,30.8992755522051,30.5034891715635,30.5547085855289,955147.886562466,0.0,1.0
2021-08-11,33.01,33.06,32.57,32.91,1530160,30.7409609999485,30.7875241035533,30.3312056882254,30.6478347927387,1643103.5321272,0.0,1.0
2021-08-12,32.62,33.115,32.47,33.08,1206409,30.3777687918303,30.8387435175187,30.2380794810156,30.8061493449953,1295455.9582593,0.0,1.0
2021-08-13,32.27,32.66,32.22,32.65,1258141,30.0518270665961,30.4150192747142,30.0052639629912,30.4057066539932,1351006.37908065,0.0,1.0
2021-08-16,32.74,32.78,31.93,32.06,986851,30.4895202404821,30.526770723366,29.7351979620828,29.8562620314555,1059692.03467824,0.0,1.0
2021-08-17,32.06,32.6,31.75,32.51,794849,29.8562620314555,30.3591435503884,29.5675707891052,30.2753299638996,853518.063083455,0.0,1.0
2021-08-18,32.07,32.65,32.03,32.06,1189603,29.8655746521765,30.4057066539932,29.8283241692926,29.8562620314555,1277409.48079228,0.0,1.0
2021-08-19,31.62,31.835,31.4,31.73,1377073,29.4465067197325,29.6467280652335,29.241629063871,29.5489455476633,1478716.93829208,0.0,1.0
2021-08-20,31.32,31.62,31.199,31.62,1289108,29.1671280981032,29.4465067197325,29.0544453873793,29.4465067197325,1384259.10237716,0.0,1.0
2021-08-23,31.2,31.48,31.19,31.43,988878,29.0553766494514,29.3161300296388,29.0460640287305,29.2695669260339,1061868.65075736,0.0,1.0
2021-08-24,31.43,31.72,31.307,31.35,1032651,29.2695669260339,29.5396329269423,29.1550216911659,29.1950659602661,1108872.60518815,0.0,1.0
2021-08-25,31.48,31.795,31.31,31.34,862779,29.3161300296388,29.6094775823496,29.1578154773822,29.1857533395451,926462.083929249,0.0,1.0
2021-08-26,30.77,31.51,30.65,31.4,1045349,28.6549339584494,29.3440678918018,28.5431825097976,29.241629063871,1122507.86467143,0.0,1.0
2021-08-27,31.36,31.52,30.81,30.82,945266,29.2043785809871,29.3533805125227,28.6921844413333,28.7014970620543,1015037.57999147,0.0,1.0
2021-08-30,31.0,31.41,30.975,31.37,697273,28.8691242350319,29.250941684592,28.8458426832294,29.2136912017081,748739.824042539,0.0,1.0
2021-08-31,30.8,31.07,30.75,31.07,1100239,28.6828718206123,28.9343125800787,28.6363087170074,28.9343125800787,1181449.38247249,0.0,1.0
2021-09-01,30.87,31.04,30.5,30.75,852550,28.7480601656592,28.9063747179158,28.403493198983,28.6363087170074,915478.065244842,0.0,1.0
2021-09-02,31.07,31.23,30.905,31.06,722125,28.9343125800787,29.0833145116144,28.7806543381826,28.9249999593577,775426.189507868,0.0,1.0
2021-09-03,31.21,31.5,30.92,31.11,1690701,29.0646892701724,29.3347552710808,28.7946232692641,28.9715630629626,1815494.3175034,0.0,1.0
2021-09-07,30.83,31.36,30.81,31.22,1971512,28.7108096827752,29.2043785809871,28.6921844413333,29.0740018908934,2117032.42198932,0.0,1.0
2021-09-08,30.97,31.05,30.4,30.85,1517213,28.8411863728689,28.9156873386368,28.3103669917732,28.7294349242172,1629200.8935597,0.0,1.0
2021-09-09,31.2,31.52,30.877,30.95,1468681,29.0553766494514,29.3533805125227,28.7545790001638,28.822561131427,1577086.66980454,0.0,1.0
2021-09-10,31.21,31.58,31.175,31.32,998516,29.0646892701724,29.4092562368486,29.032095097649,29.1671280981032,1072218.04679611,0.0,1.0
2021-09-13,31.35,31.565,31.13,31.5,1265009,29.1950659602661,29.3952873057671,28.9901883044046,29.3347552710808,1358381.31703397,0.0,1.0
2021-09-14,31.63,31.8,31.22,31.36,1332378,29.4558193404535,29.6141338927101,29.0740018908934,29.2043785809871,1430722.9295816,0.0,1.0
2021-09-15,32.03,32.14,31.62,31.65,1735825,29.8283241692926,29.9307629972234,29.4465067197325,29.4744445818954,1863948.99138306,0.0,1.0
2021-09-16,31.94,32.035,31.5,31.84,1945383,29.7445105828038,29.8329804796531,29.3347552710808,29.651384375594,2088974.79913226,0.0,1.0
2021-09-17,32.24,32.43,31.83,32.0,6328240,30.0238892044332,30.2008289981317,29.642071754873,29.8003863071297,6795337.41317813,0.0,1.0
2021-09-20,31.73,31.76,31.255,31.52,2367796,29.5489455476633,29.5768834098262,29.1065960634168,29.3533805125227,2542566.77142042,0.0,1.0
2021-09-21,31.97,32.36,31.8,31.94,2429377,29.7724484449667,30.1356406530849,29.6141338927101,29.7445105828038,2608693.16252457,0.0,1.0
2021-09-22,32.38,32.48,31.99,32.17,4530248,30.1542658945268,30.2473921017366,29.7910736864087,29.9587008593863,4864632.77710319,0.0,1.0
2021-09-23,33.0,33.05,32.49,32.55,1587437,30.7316483792275,30.7782114828324,30.2567047224576,30.3125804467835,1704608.23817732,0.0,1.0
2021-09-24,33.2,33.23,32.71,32.87,1167703,30.917900793647,30.94583865581,30.4615823783191,30.6105843098548,1253893.00712052,0.0,1.0
2021-09-27,33.36,33.5281,33.03,33.13,1637863,31.0669027251827,31.2234478795023,30.7595862413904,30.8527124486002,1758756.26107104,0.0,1.0
2021-09-28,33.23,33.455,32.97,33.39,1060147,30.94583865581,31.155372622032,30.7037105170645,31.0948405873456,1138398.12847941,0.0,1.0
2021-09-29,33.44,33.46,32.9,33.23,1539422,31.1414036909505,31.1600289323925,30.6385221720177,30.94583865581,1653049.17501067,0.0,1.0
2021-09-30,32.98,33.78,32.98,33.58,1313721,30.7130231377855,31.4580327954638,30.7130231377855,31.2717803810442,1410688.82687411,0.0,1.0
2021-10-01,33.43,33.5881,32.695,33.16,1549486,31.1320910702295,31.2793236038282,30.4476134472377,30.8806503107631,1663856.01478385,0.0,1.0
2021-10-04,33.79,33.86,33.4,33.5,1530336,31.4673454161847,31.5325337612316,31.1041532080666,31.1972794152764,1643292.52296585,0.0,1.0
2021-10-05,33.91,33.98,33.51,33.7,1297852,31.5790968648365,31.6442852098833,31.2065920359974,31.3835318296959,1393648.51086054,0.0,1.0
2021-10-06,33.89,33.92,33.27,33.63,1647541,31.5604716233945,31.5884094855575,30.9830891386939,31.3183434846491,1769148.60957311,0.0,1.0
2021-10-07,34.71,34.795,33.96,34.2,1828920,32.4358579711664,32.5152889111707,31.7349967358344,31.9592723311407,1957149.19138047,0.12,1.0
2021-10-08,35.31,35.33,34.54,34.85,1232354,32.9965469594321,33.0152365923743,32.2769960911579,32.5666854017618,1318756.77153428,0.0,1.0
2021-10-11,36.36,36.37,35.38,35.41,2316878,33.9777526888969,33.987097505368,33.0619606747297,33.089995124143,2479318.88996085,0.0,1.0
2021-10-12,36.71,36.77,36.19,36.23,2286805,34.3048212653852,34.3608901642118,33.8188908088883,33.8562700747727,2447137.41256851,0.0,1.0
2021-10-13,36.28,36.73,36.09,36.7,2213433,33.9029941571282,34.3235108983274,33.7254426441774,34.2954764489141,2368621.1568165,0.0,1.0
2021-10-14,37.06,37.26,36.1055,36.1055,2160880,34.6318898418735,34.8187861712954,33.7399271097076,33.7399271097076,2312383.56224997,0.0,1.0
2021-10-15,37.37,37.46,37.11,37.26,2214486,34.9215791524774,35.0056825007172,34.6786139242289,34.8187861712954,2369747.98472506,0.0,1.0
2021-10-18,36.66,37.29,36.57,37.19,1478157,34.2580971830297,34.8468206207086,34.1739938347899,34.7533724559977,1581793.50506494,0.0,1.0
2021-10-19,36.51,36.96,36.45,36.65,1565700,34.1179249359633,34.5384416771625,34.0618560371368,34.2487523665586,1675474.31759967,0.0,1.0
2021-10-20,36.43,36.71,35.94,36.29,1577416,34.0431664041946,34.3048212653852,33.585270397111,33.9123389735993,1688011.74948637,0.0,1.0
2021-10-21,36.86,36.8999,36.48,36.53,1199598,34.4449935124516,34.4822793301713,34.08989048655,34.1366145689055,1283704.18371587,0.0,1.0
2021-10-22,34.36,36.92,34.21,36.26,2555681,32.1087893946782,34.5010624112782,31.9686171476118,33.884304524186,2734864.83967391,0.0,1.0
2021-10-25,34.9,35.28,34.22,34.3242,1855379,32.6134094841172,32.9685125100188,31.9779619640829,32.0753349517116,1985463.28409898,0.0,1.0
2021-10-26,35.14,35.5,34.805,35.5,2204833,32.8376850794235,33.1740984723829,32.5246337276418,33.1740984723829,2359418.19384061,0.0,1.0
2021-10-27,35.24,35.62,34.68,34.98,2436842,32.9311332441344,33.286236270036,32.4078235217532,32.688168015886,2607693.80280272,0.0,1.0
2021-10-28,35.11,35.86,34.55,35.6,2781449,32.8096506300102,33.5105118653422,32.2863409076289,33.2675466370938,2976461.87980666,0.0,1.0
2021-10-29,35.39,35.43,34.89,34.95,1434952,33.0713054912008,33.1086847570852,32.6040646676461,32.6601335664727,1535559.31723081,0.0,1.0
2021-11-01,35.95,36.02,35.36,35.49,1571082,33.5946152135821,33.6600289288797,33.0432710417875,33.1647536559118,1681233.66024342,0.0,1.0
2021-11-02,35.85,36.0817,35.63,36.05,1349485,33.5011670488711,33.7176864465064,33.2955810865071,33.688063378293,1444100.05715399,0.0,1.0
2021-11-03,36.55,36.695,35.635,35.71,955213,34.1553042018477,34.2908040406786,33.3002534947426,33.3703396182758,1022184.86896426,0.0,1.0
2021-11-04,36.59,36.9499,36.425,36.65,1186909,34.1926834677321,34.5290034125267,34.038493995959,34.2487523665586,1270125.53287853,0.0,1.0
2021-11-05,36.87,37.28,36.63,36.78,1655887,34.4543383289227,34.8374758042375,34.2300627336164,34.3702349806829,1771984.5061935,0.0,1.0
2021-11-08,36.67,37.18,36.36,36.93,1212428,34.2674419995008,34.7440276395266,33.9777526888969,34.5104072277493,1297433.72034153,0.0,1.0
2021-11-09,36.73,36.99,36.55,36.75,954939,34.3235108983274,34.5664761265758,34.1553042018477,34.3422005312696,1021891.6582834,0.0,1.0
2021-11-10,36.77,37.065,36.42,36.55,1311059,34.3608901642118,34.636562250109,34.0338215877235,34.1553042018477,1402979.93444332,0.0,1.0
2021-11-11,36.92,36.95,36.49,36.83,968327,34.5010624112782,34.5290968606915,34.0992353030211,34.4169590630383,1036218.31739052,0.0,1.0
2021-11-12,37.52,37.82,36.91,37.12,1156005,35.0617513995438,35.3420958936766,34.4917175948071,34.6879587407,1237054.79243585,0.0,1.0
2021-11-15,37.69,37.825,37.42,37.56,808288,35.2206132795524,35.3467683019122,34.9683032348329,35.0991306654282,864958.667192951,0.0,1.0
2021-11-16,37.64,37.9,37.54,37.84,904047,35.1738891971969,35.4168544254454,35.080441032486,35.3607855266188,967431.519705583,0.0,1.0
2021-11-17,37.61,37.65,37.16,37.48,994746,35.1458547477836,35.183234013668,34.7253380065844,35.0243721336594,1064489.60563007,0.0,1.0
2021-11-18,37.29,37.7,37.0,37.63,1155267,34.8468206207086,35.2299580960235,34.5758209430469,35.1645443807258,1236265.04979908,0.0,1.0
2021-11-19,36.64,37.32,36.475,37.19,1029424,34.2394075500875,34.8748550701219,34.0852180783145,34.7533724559977,1101598.9486624,0.0,1.0
2021-11-22,36.68,36.93,36.33,36.74,927879,34.2767868159719,34.5104072277493,33.9497182394836,34.3328557147985,992934.428268549,0.0,1.0
2021-11-23,36.68,36.97,36.5,36.85,617384,34.2767868159719,34.5477864936336,34.1085801194922,34.4356486959805,660670.010919689,0.0,1.0
2021-11-24,36.23,36.46,36.05,36.4,548387,33.8562700747727,34.0712008536079,33.688063378293,34.0151319547813,586835.49505367,0.0,1.0
2021-11-26,35.58,35.78,34.955,35.6,785651,33.2488570041516,33.4357533335735,32.6648059747082,33.2675466370938,840734.542438845,0.0,1.0
2021-11-29,35.4,35.92,35.3,35.91,1170421,33.0806503076719,33.5665807641688,32.987202142961,33.5572359476977,1252481.52665219,0.0,1.0
2021-11-30,34.43,35.53,34.12,35.11,1659610,32.1742031099758,33.2021329217961,31.8845137993719,32.8096506300102,1775968.53307249,0.0,1.0
2021-12-01,33.89,35.6,33.89,35.59,928478,31.6695830205368,33.2675466370938,31.6695830205368,33.2582018206227,993575.425340938,0.0,1.0
2021-12-02,34.61,34.77,33.86,33.86,1239876,32.3424098064555,32.491926869993,31.6415485711235,31.6415485711235,1326806.15380227,0.0,1.0
2021-12-03,34.4,34.9,34.17,34.63,1071410,32.1461686605625,32.6134094841172,31.9312378817274,32.3610994393977,1146528.6700003,0.0,1.0
2021-12-06,34.72,34.92,34.24,34.54,1121080,32.4452027876375,32.6320991170594,31.996651597025,32.2769960911579,1199681.13174596,0.0,1.0
2021-12-07,35.18,35.59,34.4,34.92,871938,32.8750643453079,33.2582018206227,32.1461686605625,32.6320991170594,933071.294334305,0.0,1.0
2021-12-08,35.39,35.54,35.08,35.28,815858,33.0713054912008,33.2114777382672,32.7816161805969,32.9685125100188,873059.414835687,0.0,1.0
2021-12-09,35.05,35.38,35.0,35.27,856589,32.7535817311836,33.0619606747297,32.7068576488282,32.9591676935477,916646.145646284,0.0,1.0
2021-12-10,35.25,35.5,34.84,35.38,731108,32.9404780606055,33.1740984723829,32.5573405852907,33.0619606747297,782367.425044173,0.0,1.0
2021-12-13,34.4,35.125,34.22,35.04,1232546,32.1461686605625,32.8236678547168,31.9779619640829,32.7442369147125,1318962.23303328,0.0,1.0
2021-12-14,33.94,34.28,33.72,34.14,1096124,31.7163071028922,32.0340308629094,31.5107211405282,31.9032034323141,1172975.41732428,0.0,1.0
2021-12-15,33.93,33.93,33.16,33.78,1356282,31.7069622864211,31.7069622864211,30.9874114181469,31.5667900393547,1451373.60824086,0.0,1.0
2021-12-16,34.05,34.26,33.76,34.05,1631246,31.8191000840743,32.0153412299672,31.5481004064125,31.8191000840743,1745615.87704362,0.0,1.0
2021-12-17,33.74,34.06,33.38,34.0,3542992,31.5294107734704,31.8284449005454,31.192997380511,31.7723760017188,3791398.16277773,0.0,1.0
2021-12-20,33.2,33.4,32.68,33.19,1866389,31.0247906840313,31.2116870134532,30.5388602275344,31.0154458675602,1997245.21693207,0.0,1.0
2021-12-21,33.33,33.63,33.17,33.51,1638603,31.1462732981555,31.4266177922883,30.996756234618,31.3144799946352,1753488.69083591,0.0,1.0
2021-12-22,33.6,33.61,33.05,33.18,956735,31.398583342875,31.4079281593461,30.8846184369649,31.0061010510891,1023813.5793886,0.0,1.0
2021-12-23,34.13,34.24,33.57,33.83,864333,31.893858615843,31.996651597025,31.3705488934618,31.6135141217102,924933.092772484,0.0,1.0
2021-12-27,34.84,35.05,34.12,34.13,1127328,32.5573405852907,32.7535817311836,31.8845137993719,31.893858615843,1206367.19135914,0.0,1.0
2021-12-28,35.01,35.25,34.38,34.84,798677,32.7162024652993,32.9404780606055,32.1274790276204,32.5573405852907,854673.821011402,0.0,1.0
2021-12-29,34.82,35.05,34.68,35.05,843379,32.5386509523485,32.7535817311836,32.4078235217532,32.7535817311836,902509.96647052,0.0,1.0
2021-12-30,34.74,35.035,34.69,34.82,897247,32.4638924205797,32.739564506477,32.4171683382243,32.5386509523485,960154.758282784,0.0,1.0
2021-12-31,34.85,35.115,34.64,34.64,938816,32.5666854017618,32.8143230382457,32.3704442558688,32.3704442558688,1004638.24292754,0.0,1.0
2022-01-03,35.34,35.5,34.94,35.17,1231050,33.0245814088454,33.1740984723829,32.6507887500016,32.8657195288368,1317361.34552026,0.0,1.0
2022-01-04,36.18,36.65,35.46,35.66,1390114,33.8095459924172,34.2487523665586,33.1367192064985,33.3236155359204,1487577.63654324,0.0,1.0
2022-01-05,35.5,36.31,35.47,36.19,1276744,33.1740984723829,33.9310286065415,33.1460640229696,33.8188908088883,1366259.04205753,0.0,1.0
2022-01-06,35.24,35.37,34.74,35.26,1066707,33.0432710417875,33.1651673311017,32.5744391598098,33.0620243170666,1137622.0784093,0.12,1.0
2022-01-07,35.19,35.38,34.8,35.36,827169,32.9963878535898,33.1745439687413,32.6306989856472,33.1557906934622,882159.503008546,0.0,1.0
2022-01-10,35.23,35.285,34.36,34.88,1100813,33.033894404148,33.0854659111655,32.2181269295068,32.7057120867636,1173995.45798422,0.0,1.0
2022-01-11,35.59,35.6,34.755,35.17,754336,33.3714533591719,33.3808299968115,32.5885041162692,32.9776345783107,804484.538058674,0.0,1.0
2022-01-12,35.12,35.69,34.91,35.56,687791,32.9307513901129,33.4652197355675,32.7338419996823,33.3433234462533,733515.601689318,0.0,1.0
2022-01-13,35.36,35.72,35.1,35.37,778481,33.1557906934622,33.4933496484861,32.9119981148338,33.1651673311017,830234.706645917,0.0,1.0
2022-01-14,35.63,35.65,34.92,35.34,686018,33.4089599097301,33.4277131850092,32.7432186373218,33.1370374181831,731624.731989373,0.0,1.0
2022-01-18,34.85,35.28,34.76,35.25,902870,32.6775821738449,33.0807775923458,32.593192435089,33.0526476794271,962893.133665947,0.0,1.0
2022-01-19,33.65,35.0,33.59,34.95,844040,31.5523856570985,32.8182317384383,31.4961258312612,32.7713485502405,900152.093368264,0.0,1.0
2022-01-20,32.48,33.78,32.44,33.78,936049,30.4553190532707,31.6742819464127,30.4178125027125,31.6742819464127,998277.885935821,0.0,1.0
2022-01-21,32.04,32.82,31.93,32.45,804691,30.0427469971303,30.7741247330155,29.9396039830952,30.427189140352,858187.157201794,0.0,1.0
2022-01-24,32.35,32.41,30.8868,31.53,1438512,30.3334227639565,30.3896825897938,28.961433144537,29.5645384775131,1534144.81320242,0.0,1.0
2022-01-25,31.9,32.31,31.04,31.95,1330161,29.9114740701766,30.2959162133983,29.1050832331749,29.9583572583743,1418590.59839205,0.0,1.0
2022-01-26,32.05,33.07,31.72,32.37,1665048,30.0521236347699,31.0085406740044,29.7426945926646,30.3521760392356,1775741.01080356,0.0,1.0
2022-01-27,31.28,32.615,31.08,32.31,1420412,29.3301225365242,30.5819036614047,29.1425897837332,30.2959162133983,1514841.51846524,0.0,1.0
2022-01-28,30.79,31.46,29.27,31.16,2591995,28.8706672921861,29.4989020140362,27.4454183709739,29.2176028848496,2764311.79239144,0.0,1.0
2022-01-31,31.4,31.46,29.75,29.98,1967469,29.4426421881989,29.4989020140362,27.8954969776725,28.1111596433822,2098267.0714506,0.0,1.0
2022-02-01,32.16,32.2,31.47,31.63,1630133,30.155266648805,30.1927731993632,29.5082786516758,29.6583048539086,1738504.84860752,0.0,1.0
2022-02-02,32.06,32.39,31.51,31.83,1344113,30.0615002724094,30.3709293145147,29.545785202234,29.8458376066997,1433470.13254526,0.0,1.0
2022-02-03,31.48,32.07,31.32,31.89,812183,29.5176552893153,30.070876910049,29.3676290870825,29.902097432537,866177.228150464,0.0,1.0
2022-02-04,31.2,31.47,30.83,31.19,812594,29.2551094354078,29.5082786516758,28.9081738427443,29.2457327977683,866615.551583446,0.0,1.0
2022-02-07,31.15,31.38,30.94,31.38,1174307,29.20822624721,29.4238889129198,29.0113168567794,29.4238889129198,1252375.36646013,0.0,1.0
2022-02-08,31.33,31.7,31.17,31.24,1086413,29.377005724722,29.7239413173855,29.2269795224891,29.292615985966,1158638.14062426,0.0,1.0
2022-02-09,31.39,31.91,31.35,31.61,1418710,29.4332655505593,29.9208507078161,29.3957590000011,29.6395515786295,1513026.36887173,0.0,1.0
2022-02-10,30.75,31.51,30.54,30.95,1038168,28.8331607416279,29.545785202234,28.6362513511973,29.020693494419,1107185.79506652,0.0,1.0
2022-02-11,30.32,30.85,30.17,30.67,1120162,28.4299653231271,28.9269271180234,28.2893157585338,28.7581476405115,1194630.78670629,0.0,1.0
2022-02-14,30.78,30.875,30.15,30.36,1516124,28.8612906545466,28.9503687121223,28.2705624832547,28.4674718736853,1616916.48785113,0.0,1.0
2022-02-15,31.55,31.84,30.915,31.06,1122708,29.5832917527922,29.8552142443393,28.9878752626805,29.1238365084541,1197346.04573397,0.0,1.0
2022-02-16,31.47,31.64,31.16,31.16,828715,29.5082786516758,29.6676814915482,29.2176028848496,29.2176028848496,883808.281663997,0.0,1.0
2022-02-17,30.85,31.39,30.82,31.25,899361,28.9269271180234,29.4332655505593,28.8987972051048,29.3019926236056,959150.854039828,0.0,1.0
2022-02-18,30.85,31.1,30.55,30.79,1005290,28.9269271180234,29.1613430590123,28.6456279888368,28.8706672921861,1072122.05338868,0.0,1.0
2022-02-22,30.18,30.87,30.01,30.56,896304,28.2986923961733,28.9456803933025,28.1392895563009,28.6550046264764,955890.623541952,0.0,1.0
2022-02-23,29.59,30.66,29.57,30.49,951885,27.7454707754396,28.7487710028719,27.7267175001605,28.5893681629995,1015166.66911029,0.0,1.0
2022-02-24,30.09,30.15,28.28,28.78,2217235,28.2143026574173,28.2705624832547,26.5171312446581,26.9859631266358,2364637.60809842,0.0,1.0
2022-02-25,30.22,30.41,29.35,30.06,1428598,28.3361989467315,28.5143550618831,27.5204314720904,28.1861727444987,1523571.72679223,0.0,1.0
2022-02-28,30.27,30.52,28.89,29.65,1568767,28.3830821349293,28.6174980759182,27.0891061406709,27.801730601277,1673059.21408589,0.0,1.0
2022-03-01,28.75,30.25,28.55,30.1,1790217,26.9578332137171,28.3643288596502,26.7703004609261,28.2236792950569,1909231.29251393,0.0,1.0
2022-03-02,29.81,30.09,28.77,28.86,1330425,27.9517568035098,28.2143026574173,26.9765864889962,27.0609762277522,1418872.14921032,0.0,1.0
2022-03-03,29.39,30.17,29.26,29.95,1248496,27.5579380226486,28.2893157585338,27.4360417333344,28.0830297304636,1331496.47879473,0.0,1.0
2022-03-04,28.47,29.42,28.195,29.14,1487565,26.6952873598096,27.5860679355672,26.4374298247219,27.3235220816597,1586458.87490091,0.0,1.0
2022-03-07,27.65,28.44,27.53,28.44,1854710,25.9264030733662,26.667157446891,25.8138834216916,26.667157446891,1978011.81115949,0.0,1.0
2022-03-08,27.86,28.88,27.41,27.8,1917394,26.1233124637968,27.0797295030313,25.7013637700169,26.0670526379595,2044863.06681171,0.0,1.0
2022-03-09,28.62,28.74,28.15,28.52,1159374,26.8359369244029,26.9484565760776,26.3952349553439,26.7421705480074,1236449.61506177,0.0,1.0
2022-03-10,28.6,28.725,28.1,28.12,1110533,26.8171836491238,26.9343916196182,26.3483517671461,26.3671050424252,1184361.64720219,0.0,1.0
2022-03-11,28.19,28.84,28.155,28.67,977556,26.4327415059021,27.0422229524731,26.3999232741637,26.8828201126007,1042544.28674554,0.0,1.0
2022-03-14,27.85,28.63,27.785,28.26,971336,26.1139358261573,26.8453135620425,26.0529876815002,26.498377969379,1035910.77883034,0.0,1.0
2022-03-15,28.09,28.26,27.64,27.91,1265554,26.3389751295066,26.498377969379,25.9170264357267,26.1701956519946,1349688.50098405,0.0,1.0
2022-03-16,29.06,29.1081,28.31,28.4,1208684,27.2485089805433,27.2936106075896,26.5452611575768,26.6296508963327,1289037.76221592,0.0,1.0
2022-03-17,29.06,29.1,28.54,28.91,796180,27.2485089805433,27.2860155311015,26.7609238232865,27.10785941595,849110.342753832,0.0,1.0
2022-03-18,29.59,29.77,28.7683,28.88,1951373,27.7454707754396,27.9142502529516,26.9749924605975,27.0797295030313,2081101.00337936,0.0,1.0
2022-03-21,29.05,29.7063,28.79,29.61,1562051,27.2391323429037,27.8545210711877,26.9953397642753,27.7642240507188,1665896.73190606,0.0,1.0
2022-03-22,29.39,29.4901,29.14,29.23,897850,27.5579380226486,27.6517981654205,27.3235220816597,27.4079118204157,957539.402197402,0.0,1.0
2022-03-23,28.48,29.41,28.365,29.06,1747422,26.7046639974492,27.5766912979277,26.5968326645943,27.2485089805433,1863591.26498479,0.0,1.0
2022-03-24,28.85,29.01,28.53,28.53,956133,27.0515995901127,27.2016257923455,26.7515471856469,26.7515471856469,1019697.07773148,0.0,1.0
2022-03-25,28.87,29.09,28.29,28.29,1060754,27.0703528653918,27.276638893462,26.5265078822977,26.5265078822977,1131273.32075347,0.0,1.0
2022-03-28,28.96,29.09,28.71,28.98,740717,27.1547426041478,27.276638893462,26.9203266631589,27.1734958794269,789960.141869414,0.0,1.0
2022-03-29,29.86,30.14,29.38,29.4,1304183,27.9986399917076,28.2611858456151,27.548561385009,27.5673146602881,1390885.57128253,0.0,1.0
2022-03-30,29.54,29.84,29.41,29.59,792571,27.6985875872419,27.9798867164285,27.5766912979277,27.7454707754396,845261.415090491,0.0,1.0
2022-03-31,29.17,29.45,29.04,29.39,1454239,27.3516519945784,27.6141978484859,27.2297557052642,27.5579380226486,1550917.35001632,0.0,1.0
2022-04-01,29.38,29.63,28.98,29.43,998190,27.548561385009,27.7829773259979,27.1734958794269,27.5954445732068,1064550.04274592,0.0,1.0
2022-04-04,29.03,29.43,28.8501,29.39,927784,27.2203790676246,27.5954445732068,27.0516933564891,27.5579380226486,989463.425659427,0.0,1.0
2022-04-05,28.22,28.89,28.025,28.82,1117530,26.4608714188208,27.0891061406709,26.2780269848495,27.023469677194,1191823.81036661,0.0,1.0
2022-04-06,28.0,28.2,27.63,28.2,1505623,26.2545853907506,26.4421181435417,25.9076497980871,26.4421181435417,1605717.37746245,0.0,1.0
2022-04-07,27.47,27.725,27.06,27.68,1301036,25.8701432475289,26.1102920108387,25.484021706521,26.0679128173134,1381494.4346477,0.12,1.0
2022-04-08,27.45,27.94,27.27,27.46,1135045,25.8513080504066,26.3127703799038,25.6817912763055,25.8607256489677,1205238.24903746,0.0,1.0
2022-04-11,27.73,28.31,27.32,27.61,1136033,26.1150008101193,26.661221526667,25.7288792691114,26.0019896273852,1206287.34875602,0.0,1.0
2022-04-12,27.59,28.29,27.51,27.92,805620,25.9831544302629,26.6423863295447,25.9078136417736,26.2939351827815,855441.007351743,0.0,1.0
2022-04-13,27.61,27.77,27.45,27.52,647876,26.0019896273852,26.1526712043639,25.8513080504066,25.9172312403347,687941.831234352,0.0,1.0
2022-04-14,27.59,27.93,27.44,27.56,631556,25.9831544302629,26.3033527813426,25.8418904518454,25.9549016345794,670612.572725401,0.0,1.0
2022-04-18,27.5,27.72,27.26,27.49,728102,25.8983960432124,26.1055832115581,25.6723736777444,25.8889784446512,773129.15311787,0.0,1.0
2022-04-19,28.21,28.25,27.44,27.51,1000643,26.5670455410553,26.6047159353,25.8418904518454,25.9078136417736,1062524.58469188,0.0,1.0
2022-04-20,28.76,28.92,28.37,28.53,928727,27.0850134619196,27.2356950388983,26.717727118034,26.8684086950127,986161.168335892,0.0,1.0
2022-04-21,28.6,29.44,28.6,29.15,1551575,26.9343318849409,27.725410164079,26.9343318849409,27.4522998058051,1647527.22248924,0.0,1.0
2022-04-22,29.61,30.89,29.4025,30.0,1942888,27.8855093396189,29.0909619554484,27.6900941694746,28.2527956835044,2063039.73075595,0.0,1.0
2022-04-25,30.55,30.58,29.37,29.65,1819160,28.7707636043687,28.7990164000522,27.6594869741508,27.9231797338635,1931660.16600133,0.0,1.0
2022-04-26,29.65,30.655,29.63,30.22,1711960,27.9231797338635,28.8696483892609,27.9043445367412,28.4599828518501,1817830.72285431,0.0,1.0
2022-04-27,29.6,29.99,29.35,29.78,1133372,27.8760917410577,28.2433780849433,27.6406517770285,28.0456085151587,1203461.78767193,0.0,1.0
2022-04-28,30.19,30.27,29.25,29.98,931260,28.4317300561666,28.507070844656,27.5464757914168,28.2339604863821,988850.81366697,0.0,1.0
2022-04-29,29.35,30.29,29.24,30.0,910610,27.6406517770285,28.5259060417783,27.5370581928556,28.2527956835044,966923.780075682,0.0,1.0
2022-05-02,29.44,29.62,28.77,29.27,841697,27.725410164079,27.89492693818,27.0944310604807,27.5653109885392,893749.074706363,0.0,1.0
2022-05-03,29.67,29.87,29.12,29.41,792900,27.9420149309859,28.1303669022092,27.4240470101216,27.6971573683955,841934.379396237,0.0,1.0
2022-05-04,30.38,30.385,29.15,29.52,823567,28.6106644288288,28.6153732281094,27.4522998058051,27.8007509525684,874497.882502486,0.0,1.0
2022-05-05,29.19,30.11,29.03,29.93,737779,27.4899702000498,28.3563892676773,27.3392886230711,28.1868724935763,783404.596413894,0.0,1.0
2022-05-06,29.28,29.48,28.55,29.18,1095378,27.5747285871003,27.7630805583237,26.8872438921351,27.4805526014886,1163118.1695476,0.0,1.0
2022-05-09,29.09,29.65,28.68,28.87,1384917,27.3957942144381,27.9231797338635,27.0096726734302,27.1886070460924,1470562.78838479,0.0,1.0
2022-05-10,28.58,29.53,28.09,29.53,1074241,26.9154966878186,27.8101685511295,26.4540343583213,27.8101685511295,1140674.01898977,0.0,1.0
2022-05-11,28.11,29.14,28.05,28.7,613410,26.4728695554437,27.442882207244,26.4163639640766,27.0285078705526,651344.391052396,0.0,1.0
2022-05-12,28.69,28.7,28.0,28.7,958742,27.0190902719914,27.0285078705526,26.3692759712708,27.0285078705526,1018032.35057524,0.0,1.0
2022-05-13,29.7,29.755,28.77,29.0,1020293,27.9702677266694,28.0220645187558,27.0944310604807,27.3110358273876,1083389.77646276,0.0,1.0
2022-05-16,29.15,29.56,28.73,29.52,848104,27.4522998058051,27.838421346813,27.0567606662361,27.8007509525684,900552.295249675,0.0,1.0
2022-05-17,30.31,30.345,29.03,29.49,800391,28.5447412389006,28.5777028338647,27.3392886230711,27.7724981568849,849888.636472865,0.0,1.0
2022-05-18,29.66,30.23,29.56,29.92,754093,27.9325973324247,28.4694004504113,27.838421346813,28.1774548950151,800727.483871922,0.0,1.0
2022-05-19,29.89,30.19,29.34,29.58,923856,28.1492020993316,28.4317300561666,27.6312341784673,27.8572565439354,980988.936828717,0.0,1.0
2022-05-20,29.83,30.325,29.14,30.27,1214321,28.0926965079646,28.5588676367424,27.442882207244,28.507070844656,1289416.8211916,0.0,1.0
2022-05-23,29.62,30.04,29.43,30.01,987279,27.89492693818,28.2904660777491,27.7159925655178,28.2622132820656,1048334.13060403,0.0,1.0
2022-05-24,29.5,29.6,29.0801,29.36,669937,27.781915755446,27.8760917410577,27.3864707918626,27.6500693755897,711367.123634226,0.0,1.0
2022-05-25,29.73,29.85,29.25,29.47,779264,27.9985205223529,28.1115317050869,27.5464757914168,27.7536629597625,827455.104333244,0.0,1.0
2022-05-26,30.1,30.57,29.88,29.88,1253215,28.3469716691161,28.789598801491,28.1397845007704,28.1397845007704,1330716.09695429,0.0,1.0
2022-05-27,31.3,31.3,30.26,30.4,898075,29.4770834964563,29.4770834964563,28.4976532460948,28.6294996259512,953613.59285695,0.0,1.0
2022-05-31,31.08,31.48,30.74,31.24,2148328,29.2698963281106,29.6466002705573,28.9496979770309,29.4205779050893,2281184.51433921,0.0,1.0
2022-06-01,30.47,31.25,30.3,31.02,1167075,28.6954228158793,29.4299955036504,28.5353236403395,29.2133907367436,1239249.04254492,0.0,1.0
2022-06-02,30.96,30.97,30.505,30.67,949478,29.1568851453766,29.1663027439377,28.7283844108434,28.8837747871027,1008195.44795104,0.0,1.0
2022-06-03,30.48,30.79,30.455,30.64,596811,28.7048404144405,28.9967859698367,28.6812964180376,28.8555219914192,633718.878675555,0.0,1.0
2022-06-06,31.02,31.14,30.64,30.87,543565,29.2133907367436,29.3264019194776,28.8555219914192,29.0721267583261,577180.049106464,0.0,1.0
2022-06-07,31.05,31.24,30.49,30.76,835832,29.2416435324271,29.4205779050893,28.7142580130017,28.9685331741532,887521.372429708,0.0,1.0
2022-06-08,30.97,31.33,30.84,30.93,396832,29.1663027439377,29.5053362921398,29.0438739626426,29.1286323496931,421372.813273513,0.0,1.0
2022-06-09,30.76,31.32,30.705,30.77,578511,28.9685331741532,29.4959186935786,28.9167363820668,28.9779507727144,614287.173362211,0.0,1.0
2022-06-10,29.67,30.65,29.66,30.42,551537,27.9420149309859,28.8649395899804,27.9325973324247,28.6483348230735,585645.052098704,0.0,1.0
2022-06-13,28.56,29.24,28.31,29.02,1015457,26.8966614906962,27.5370581928556,26.661221526667,27.32987102451,1078254.7094193,0.0,1.0
2022-06-14,28.04,28.85,27.72,28.85,1403934,26.4069463655155,27.1697718489701,26.1055832115581,27.1697718489701,1490755.83428336,0.0,1.0
2022-06-15,28.35,28.92,28.12,28.28,2018124,26.6988919209117,27.2356950388983,26.4822871540048,26.6329687309835,2142928.46195567,0.0,1.0
2022-06-16,26.34,27.78,26.16,27.78,2038686,24.8059546101169,26.1620888029251,24.6364378360159,26.1620888029251,2164762.05346676,0.0,1.0
2022-06-17,26.73,27.05,26.4,26.54,2789636,25.1732409540024,25.4746041079598,24.8624602014839,24.9943065813403,2962152.16849717,0.0,1.0
2022-06-21,28.12,28.205,27.41,27.42,1639435,26.4822871540048,26.5623367417747,25.8136376561619,25.8230552547231,1740820.6448297,0.0,1.0
2022-06-22,27.97,28.37,27.73,28.2,1209881,26.3410231755873,26.717727118034,26.1150008101193,26.5576279424942,1284702.24350902,0.0,1.0
2022-06-23,27.94,28.305,27.655,27.88,1430942,26.3127703799038,26.6565127273864,26.0443688209105,26.2562647885368,1519434.05816876,0.0,1.0
2022-06-24,28.54,28.864,28.035,28.16,1973358,26.8778262935739,27.1829564869557,26.4022375662349,26.5199575482495,2095394.05102358,0.0,1.0
2022-06-27,28.85,28.99,27.12,28.53,974357,27.1697718489701,27.3016182288264,25.540527297888,26.8684086950127,1034613.01060081,0.0,1.0
2022-06-28,28.42,29.15,28.37,28.88,1282304,26.7648151108399,27.4522998058051,26.717727118034,27.1980246446536,1361604.01366794,0.0,1.0
2022-06-29,28.51,28.52,27.83,28.31,1320764,26.8495734978904,26.8589910964515,26.2091767957309,26.661221526667,1402442.45008058,0.0,1.0
2022-06-30,27.97,28.25,27.29,28.09,1643843,26.3410231755873,26.6047159353,25.7006264734279,26.4540343583213,1745501.24357403,0.0,1.0
2022-07-01,28.36,28.46,27.693,27.87,907154,26.7083095194729,26.8024855050845,26.0801556954429,26.2468471899756,963254.054744373,0.0,1.0
2022-07-05,28.11,28.16,27.19,27.79,1062439,26.4728695554437,26.5199575482495,25.6064504878162,26.1715064014863,1128142.1618254,0.0,1.0
2022-07-06,27.78,28.17,27.335,27.99,1245889,26.1620888029251,26.5293751468107,25.7430056669531,26.3598583727096,1322937.04377803,0.0,1.0
2022-07-07,28.61,28.63,27.95,27.97,1230313,27.0567606662361,27.0756748645347,26.4325921223802,26.4515063206789,1300941.20889811,0.12,1.0
2022-07-08,28.55,28.89,28.33,28.73,825854,27.0000180713401,27.3215594424173,26.7919618900548,27.170245856028,873263.552553976,0.0,1.0
2022-07-11,28.01,28.46,27.925,28.34,670497,26.4893347172762,26.9149041789961,26.4089493745069,26.8014189892041,708988.019912459,0.0,1.0
2022-07-12,28.3,28.64,28.13,28.15,1225080,26.7635905926068,27.0851319636841,26.6028199070682,26.6217341053668,1295407.79963871,0.0,1.0
2022-07-13,27.82,28.02,27.61,27.83,1037525,26.3096498334389,26.4987918164255,26.111050751303,26.3191069325883,1097085.88608103,0.0,1.0
2022-07-14,27.48,27.6,27.09,27.58,937041,25.9881084623617,26.1015936521536,25.6192815955378,26.082679453855,990833.431270817,0.0,1.0
2022-07-15,27.98,28.08,27.57,27.85,740650,26.4609634198282,26.5555344113215,26.0732223547056,26.3380211308869,783168.272114808,0.0,1.0
2022-07-18,27.85,28.45,27.77,28.27,621631,26.3380211308869,26.9054470798468,26.2623643376923,26.7352192951588,657316.784126106,0.0,1.0
2022-07-19,28.86,28.95,28.07,28.19,952420,27.2931881449694,27.3783020373133,26.5460773121722,26.6595625019642,1007095.28890513,0.0,1.0
2022-07-20,29.43,29.52,28.78,28.85,1683336,27.8322427964812,27.9173566888252,27.2175313517747,27.28373104582,1779970.7642053,0.0,1.0
2022-07-21,29.66,29.69,29.12,29.3,1104009,28.0497560769158,28.0781273743638,27.539072722852,27.7093005075399,1167386.51310227,0.0,1.0
2022-07-22,27.28,29.01,26.425,28.94,2910267,25.7989664793751,27.4350446322093,24.9903845021072,27.368844938164,3077335.8236451,0.0,1.0
2022-07-25,27.45,27.695,27.02,27.2,1884446,25.9597371649137,26.1914360940723,25.5530819014924,25.7233096861804,1992625.82557707,0.0,1.0
2022-07-26,27.41,27.595,27.04,27.18,1735941,25.9219087683164,26.096865102579,25.5719960997911,25.7043954878817,1835595.64364173,0.0,1.0
2022-07-27,28.11,28.315,27.41,27.49,1088818,26.5839057087695,26.7777762413308,25.9219087683164,25.997565561511,1151323.4479275,0.0,1.0
2022-07-28,28.21,28.54,27.89,28.27,1466800,26.6784767002628,26.9905609721908,26.3758495274842,26.7352192951588,1551004.14708432,0.0,1.0
2022-07-29,28.22,28.41,27.93,28.29,1169968,26.6879337994122,26.8676186832495,26.4136779240816,26.7541334934575,1237132.00160618,0.0,1.0
2022-08-01,28.37,28.55,27.895,28.22,979107,26.8297902866521,27.0000180713401,26.3805780770589,26.6879337994122,1035314.30149938,0.0,1.0
2022-08-02,27.88,28.32,27.785,28.27,1623133,26.3663924283349,26.7825047909055,26.2765499864163,26.7352192951588,1716311.70866472,0.0,1.0
2022-08-03,28.25,28.425,27.71,28.02,1205538,26.7163050968602,26.8818043319735,26.2056217427963,26.4987918164255,1274743.95791364,0.0,1.0
2022-08-04,27.67,28.275,27.62,28.11,1228602,26.167793346199,26.7399478447335,26.1205078504523,26.5839057087695,1299131.98603496,0.0,1.0
2022-08-05,27.39,27.67,27.11,27.37,922159,25.9029945700177,26.167793346199,25.6381957938364,25.884080371719,975097.104766244,0.0,1.0
2022-08-08,27.76,28.03,27.37,27.43,755056,26.2529072385429,26.5082489155749,25.884080371719,25.940822966615,798401.273030337,0.0,1.0
2022-08-09,27.23,27.77,27.185,27.61,1656906,25.7516809836284,26.2623643376923,25.7091240374564,26.111050751303,1752023.50513287,0.0,1.0
2022-08-10,28.03,28.43,27.71,27.73,1372931,26.5082489155749,26.8865328815481,26.2056217427963,26.2245359410949,1451746.43759246,0.0,1.0
2022-08-11,28.54,28.59,27.77,28.09,1208126,26.9905609721908,27.0378464679374,26.2623643376923,26.5649915104709,1277480.5264524,0.0,1.0
2022-08-12,28.9,28.91,28.38,28.67,856013,27.3310165415667,27.340473640716,26.8392473858015,27.1135032611321,905153.881209495,0.0,1.0
2022-08-15,28.96,29.08,28.3502,28.7,964606,27.3877591364627,27.5012443262546,26.8110652303365,27.1418745585801,1019980.84694738,0.0,1.0
2022-08-16,29.14,29.27,28.75,28.89,867284,27.5579869211506,27.6809292100919,27.1891600543267,27.3215594424173,917071.912121541,0.0,1.0
2022-08-17,28.78,29.06,28.41,28.82,886502,27.2175313517747,27.482330127956,26.8676186832495,27.255359748372,937393.154075908,0.0,1.0
2022-08-18,29.34,29.41,28.79,28.83,802500,27.7471289041372,27.8133285981826,27.226988450924,27.2648168475214,848568.876489751,0.0,1.0
2022-08-19,28.94,29.275,28.82,29.16,1729201,27.368844938164,27.6856577596666,27.255359748372,27.5769011194493,1828468.72248592,0.0,1.0
2022-08-22,27.8,28.59,27.71,28.57,878489,26.2907356351403,27.0378464679374,26.2056217427963,27.0189322696388,928920.154191405,0.0,1.0
2022-08-23,27.76,28.01,27.76,27.86,1038196,26.2529072385429,26.4893347172762,26.2529072385429,26.3474782300362,1097795.40597652,0.0,1.0
2022-08-24,27.95,28.09,27.7,27.77,633918,26.4325921223802,26.5649915104709,26.196164643647,26.2623643376923,670309.140245021,0.0,1.0
2022-08-25,28.53,28.76,27.9174,28.04,498061,26.9811038730414,27.198617153476,26.4017619791534,26.5177060147242,526653.03824718,0.0,1.0
2022-08-26,27.62,28.71,27.605,28.63,574281,26.1205078504523,27.1513316577294,26.1063222017283,27.0756748645347,607248.576896461,0.0,1.0
2022-08-29,27.75,28.05,27.3,27.39,539169,26.2434501393936,26.5271631138735,25.8178806776737,25.9029945700177,570120.912857448,0.0,1.0
2022-08-30,27.37,27.89,27.21,27.78,774591,25.884080371719,26.3758495274842,25.7327667853297,26.2718214368416,819057.712908501,0.0,1.0
2022-08-31,27.29,27.6,27.18,27.53,701765,25.8084235785244,26.1015936521536,25.7043954878817,26.0353939581083,742051.012597917,0.0,1.0
2022-09-01,27.05,27.095,26.56,27.08,651844,25.5814531989404,25.6240101451124,25.1180553406232,25.6098244963884,689264.212743408,0.0,1.0
2022-09-02,26.78,27.405,26.645,27.28,777462,25.3261115219085,25.9171802187417,25.1984406833925,25.7989664793751,822093.52754327,0.0,1.0
2022-09-06,26.48,26.94,26.26,26.88,838963,25.0423985474286,25.4774251082978,24.8343423661433,25.4206825134018,887125.096980024,0.0,1.0
2022-09-07,26.94,26.97,26.43,26.51,914083,25.4774251082978,25.5057964057458,24.9951130516819,25.0707698448766,966557.488259663,0.0,1.0
2022-09-08,26.9,27.0,26.0,27.0,814295,25.4395967117005,25.5341677031938,24.5884577882607,25.5341677031938,861040.988512424,0.0,1.0
2022-09-09,27.34,27.38,26.88,26.97,520090,25.855709074271,25.8935374708684,25.4206825134018,25.5057964057458,549946.650434336,0.0,1.0
2022-09-12,27.79,27.93,27.555,27.58,671085,26.2812785359909,26.4136779240816,26.0590367059817,26.082679453855,709609.775051868,0.0,1.0
2022-09-13,26.81,27.29,26.79,27.1,759713,25.3544828193565,25.8084235785244,25.3355686210578,25.6287386946871,803325.616030725,0.0,1.0
2022-09-14,26.83,26.85,26.3,26.8,1009906,25.3733970176552,25.3923112159538,24.8721707627406,25.3450257202072,1067881.37044269,0.0,1.0
2022-09-15,26.29,27.08,26.165,26.62,1107719,24.8627136635913,25.6098244963884,24.7444999242246,25.1747979355192,1171309.49195807,0.0,1.0
2022-09-16,26.18,26.61,26.01,26.29,1807164,24.7586855729486,25.1653408363699,24.59791488741,24.8627136635913,1910907.32101274,0.0,1.0
2022-09-19,26.64,26.64,26.005,26.02,965913,25.1937121338179,25.1937121338179,24.5931863378353,24.6073719865593,1021362.87750385,0.0,1.0
2022-09-20,26.01,26.55,25.96,26.43,1134736,24.59791488741,25.1085982414739,24.5506293916634,24.9951130516819,1199877.44876321,0.0,1.0
2022-09-21,25.45,26.14,25.44,26.02,814039,24.0683173350475,24.7208571763513,24.0588602358981,24.6073719865593,860770.292397307,0.0,1.0
2022-09-22,25.13,25.6,24.93,25.52,870539,23.7656901622689,24.2101738222874,23.5765481792823,24.1345170290928,920513.770928984,0.0,1.0
2022-09-23,24.57,24.96,24.2032,24.77,1174381,23.2360926099063,23.6049194767303,22.8892062131089,23.425234592893,1241798.33737185,0.0,1.0
2022-09-26,24.7,24.955,24.45,24.63,836471,23.3590348988476,23.6001909271556,23.1226074201144,23.2928352048023,884490.039484435,0.0,1.0
2022-09-27,24.87,25.19,24.65,25.0,879944,23.5198055843863,23.8224327571649,23.311749403101,23.6427478733276,930458.680939434,0.0,1.0
2022-09-28,25.19,25.31,24.745,24.86,1195833,23.8224327571649,23.9359179469568,23.4015918450196,23.5103484852369,1264481.82589329,0.0,1.0
2022-09-29,24.19,24.72,23.7,24.72,1760956,22.8767228422318,23.3779490971463,22.4133249839145,23.3779490971463,1862046.67223412,0.0,1.0
2022-09-30,23.84,24.54,23.78,24.19,1575998,22.5457243720052,23.2077213124583,22.4889817771092,22.8767228422318,1666470.8438755,0.0,1.0
2022-10-03,24.49,24.645,23.91,24.1,1171556,23.1604358167117,23.3070208535263,22.6119240660505,22.7916089498878,1238811.16344526,0.0,1.0
2022-10-04,25.26,25.27,24.84,24.88,1209345,23.8886324512102,23.8980895503595,23.4914342869383,23.5292626835356,1278769.50521931,0.0,1.0
2022-10-05,24.96,25.08,24.61,24.81,1467376,23.6049194767303,23.7184046665222,23.2739210065037,23.4630629894903,1551613.21334333,0.0,1.0
2022-10-06,24.93,25.13,24.67,24.78,748273,23.6900333690742,23.8800857827852,23.44296523125,23.547494058791,787438.56538219,0.12,1.0
2022-10-07,24.22,24.8,24.15,24.76,802280,23.0153473004002,23.5664993001621,22.9488289556014,23.5284888174199,844272.360802573,0.0,1.0
2022-10-10,24.15,24.31,23.92,24.27,709042,22.9488289556014,23.1008708865702,22.7302686798338,23.062860403828,746154.164690852,0.0,1.0
2022-10-11,24.27,24.685,23.88,24.01,1180640,23.062860403828,23.4572191622783,22.6922581970916,22.8157922660037,1242436.20688282,0.0,1.0
2022-10-12,23.98,24.37,23.97,24.3,782374,22.7872844039471,23.1578866106835,22.7777817832615,23.0913682658846,823324.455315538,0.0,1.0
2022-10-13,24.13,24.34,23.277,23.48,960568,22.9298237142303,23.1293787486268,22.1192501697529,22.3121533696696,1010845.3570716,0.0,1.0
2022-10-14,23.8,24.36,23.68,24.26,1039255,22.6162372316072,23.1483839899979,22.5022057833806,23.0533577831424,1093650.9352419,0.0,1.0
2022-10-17,24.49,24.65,24.17,24.21,1502635,23.2719180589101,23.4239599898789,22.9678341969725,23.0058446797147,1581284.83680831,0.0,1.0
2022-10-18,24.76,25.25,24.525,25.05,913879,23.5284888174199,23.9941172310118,23.3051772313095,23.8040648173008,961712.595126257,0.0,1.0
2022-10-19,24.27,24.81,24.14,24.61,1000525,23.062860403828,23.5760019208476,22.9393263349158,23.3859495071367,1052893.75753103,0.0,1.0
2022-10-20,23.86,24.66,23.76,24.39,903599,22.6732529557205,23.4334626105644,22.578226748865,23.1768918520546,950894.526784716,0.0,1.0
2022-10-21,24.31,24.395,23.86,23.96,927649,23.1008708865702,23.1816431623974,22.6732529557205,22.768279162576,976203.334529272,0.0,1.0
2022-10-24,24.72,24.825,24.24,24.43,1002754,23.4904783346777,23.590255851876,23.0343525417713,23.2149023347968,1055239.42624049,0.0,1.0
2022-10-25,25.19,25.285,24.66,24.66,725731,23.9371015068985,24.0273764034112,23.4334626105644,23.4334626105644,763716.688285401,0.0,1.0
2022-10-26,25.12,25.6,25.07,25.24,809842,23.8705831620997,24.326708955006,23.8230700586719,23.9846146103263,852230.165549528,0.0,1.0
2022-10-27,25.63,25.87,25.36,25.52,1430103,24.3552168170627,24.5832797135159,24.0986460585529,24.2506879895216,1504956.41920631,0.0,1.0
2022-10-28,26.28,26.44,24.4,24.83,1852684,24.9728871616234,25.1249290925922,23.1863944727401,23.5950071622187,1949655.84895691,0.0,1.0
2022-10-31,26.49,26.6,25.53,25.98,2284084,25.1724421960199,25.276971023561,24.2601906102072,24.6878085410569,2403635.87644137,0.0,1.0
2022-11-01,26.55,26.97,26.52,26.75,1555585,25.2294579201332,25.6285679889263,25.2009500580766,25.4195103338442,1637006.30749747,0.0,1.0
2022-11-02,25.73,26.59,25.73,26.35,1581575,24.4502430239182,25.2674684028754,24.4502430239182,25.0394055064222,1664356.65732204,0.0,1.0
2022-11-03,25.9,26.1992,25.31,25.5,1000678,24.6117875755725,24.8961059864841,24.0511329551251,24.2316827481505,1053054.76574662,0.0,1.0
2022-11-04,26.66,26.69,26.13,26.25,905370,25.3339867476743,25.3624946097309,24.8303478513401,24.9443792995667,952758.223188691,0.0,1.0
2022-11-07,26.86,26.9205,26.575,26.77,977970,25.5240391613852,25.5815300165328,25.2532144718471,25.4385155752153,1029158.19999762,0.0,1.0
2022-11-08,26.85,27.26,26.715,26.84,888956,25.5145365406997,25.9041439888072,25.3862511614448,25.5050339200141,935485.093445693,0.0,1.0
2022-11-09,26.75,27.045,26.46,26.69,928635,25.4195103338442,25.6998376440679,25.1439343339633,25.3624946097309,977240.943029735,0.0,1.0
2022-11-10,28.48,28.485,27.5975,27.69,1153232,27.0634637124442,27.068215022787,26.2248574369445,26.3127566782858,1213593.63712553,0.0,1.0
2022-11-11,29.28,29.63,28.54,28.56,1162569,27.8236733672882,28.1562650912824,27.1204794365575,27.1394846779286,1223419.34764158,0.0,1.0
2022-11-14,28.82,29.24,28.81,28.97,837233,27.3865528157529,27.785662884546,27.3770501950673,27.5290921260361,881054.845505084,0.0,1.0
2022-11-15,29.01,29.45,28.65,29.17,913181,27.5671026087783,27.9852179189425,27.2250082640985,27.7191445397471,960978.060913962,0.0,1.0
2022-11-16,28.56,29.1,28.49,28.91,744912,27.1394846779286,27.6526261949483,27.0729663331298,27.4720764019228,783901.646345622,0.0,1.0
2022-11-17,28.51,28.51,27.79,28.16,760355,27.0919715745009,27.0919715745009,26.4077828851413,26.7593798505066,800152.952707332,0.0,1.0
2022-11-18,28.73,28.92,28.39,28.92,1173147,27.3010292295829,27.4815790226084,26.9779401262743,27.4815790226084,1234551.01368407,0.0,1.0
2022-11-21,28.56,28.795,28.36,28.5,602136,27.1394846779286,27.362796264039,26.9494322642176,27.0824689538153,633652.56798651,0.0,1.0
2022-11-22,28.88,28.91,28.515,28.58,847652,27.4435685398662,27.4720764019228,27.0967228848436,27.1584899192997,892019.189284316,0.0,1.0
2022-11-23,28.63,29.03,28.56,28.66,688217,27.2060030227274,27.5861078501494,27.1394846779286,27.2345108847841,724239.157569009,0.0,1.0
2022-11-25,28.76,28.87,28.57,28.73,201596,27.3295370916396,27.4340659191806,27.1489872986142,27.3010292295829,212147.79235224,0.0,1.0
2022-11-28,28.53,28.575,28.31,28.44,722703,27.110976815872,27.1537386089569,26.9019191607899,27.025453229702,760530.198894526,0.0,1.0
2022-11-29,28.37,28.72,28.29,28.69,788665,26.9589348849032,27.2915266088974,26.8829139194188,27.2630187468407,829944.734297701,0.0,1.0
2022-11-30,28.9,28.905,28.15,28.55,1100331,27.4625737812373,27.4673250915801,26.7498772298211,27.1299820572431,1157923.73115901,0.0,1.0
2022-12-01,29.08,29.259,28.93,28.93,687449,27.6336209535772,27.8037178638485,27.4910816432939,27.4910816432939,723430.959467226,0.0,1.0
2022-12-02,28.48,28.9297,28.34,28.81,1534198,27.0634637124442,27.4907965646734,26.9304270228465,27.3770501950673,1614499.88457719,0.0,1.0
2022-12-05,27.99,28.41,27.715,28.27,890830,26.5978352988523,26.9969453676454,26.3365132299997,26.8639086780477,937457.18100134,0.0,1.0
2022-12-06,27.46,28.22,27.091,28.17,725001,26.0941964025182,26.8163955746199,25.7435496992214,26.7688824711922,762948.479152197,0.0,1.0
2022-12-07,27.29,27.39,27.06,27.19,762819,25.9326518508639,26.0276780577193,25.7140915750962,25.8376256440084,802745.921617211,0.0,1.0
2022-12-08,27.5,27.61,27.01,27.36,879411,26.1322068852604,26.2367357128014,25.6665784716685,25.9991701956627,925440.495943748,0.0,1.0
2022-12-09,27.26,27.59,27.21,27.29,539703,25.9041439888072,26.2177304714303,25.8566308853795,25.9326518508639,567951.744954667,0.0,1.0
2022-12-12,27.49,27.53,27.075,27.17,615809,26.1227042645748,26.160714747317,25.7283455061245,25.8186204026373,648041.230285526,0.0,1.0
2022-12-13,27.43,28.31,27.26,28.31,889262,26.0656885404615,26.9019191607899,25.9041439888072,26.9019191607899,935807.109876873,0.0,1.0
2022-12-14,27.61,28.03,27.43,27.59,896783,26.2367357128014,26.6358457815945,26.0656885404615,26.2177304714303,943721.768631417,0.0,1.0
2022-12-15,26.92,27.3994,26.9,27.3,942498,25.5810548854985,26.0366105211638,25.5620496441274,25.9421544715494,991829.55017164,0.0,1.0
2022-12-16,26.67,27.03,26.5,26.79,2163180,25.3434893683598,25.6855837130396,25.1819448167055,25.4575208165864,2276403.60652254,0.0,1.0
2022-12-19,26.64,27.31,26.29,26.89,1229552,25.3149815063032,25.9516570922349,24.9823897823089,25.5525470234419,1293908.32348996,0.0,1.0
2022-12-20,26.82,27.13,26.7,26.73,897679,25.486028678643,25.7806099198951,25.3719972304164,25.4005050924731,944664.666416828,0.0,1.0
2022-12-21,27.35,27.475,27.11,27.11,1050270,25.9896675749772,26.1084503335465,25.761604678524,25.761604678524,1105242.47442304,0.0,1.0
2022-12-22,26.74,27.17,26.29,27.17,1033846,25.4100077131586,25.8186204026373,24.9823897823089,25.8186204026373,1087958.82126726,0.0,1.0
2022-12-23,26.99,27.17,26.55,26.85,730529,25.6475732302974,25.8186204026373,25.2294579201332,25.5145365406997,768765.82173897,0.0,1.0
2022-12-27,27.12,27.218,26.815,26.89,513525,25.7711072992095,25.8642329819279,25.4812773683003,25.5525470234419,540403.554969762,0.0,1.0
2022-12-28,26.8,27.74,26.76,27.34,589744,25.4670234372719,26.3602697817136,25.4290129545297,25.9801649542916,620611.954865075,0.0,1.0
2022-12-29,27.38,27.53,26.84,27.13,1011372,26.0181754370338,26.160714747317,25.5050339200141,25.7806099198951,1064308.5033774,0.0,1.0
2022-12-30,27.27,27.38,27.1,27.18,705565,25.9136466094928,26.0181754370338,25.7521020578384,25.8281230233228,742495.174065993,0.0,1.0
2023-01-03,27.69,27.77,27.35,27.47,994337,26.3127566782858,26.3887776437702,25.9896675749772,26.1036990232037,1046381.86970054,0.0,1.0
2023-01-04,28.21,28.235,27.795,27.96,1369017,26.8068929539344,26.8306495056483,26.4125341954841,26.5693274367957,1440673.09987642,0.0,1.0
2023-01-05,28.17,28.33,27.75,27.96,917935,26.8829139194188,27.0356035263448,26.4821037012379,26.6825088103283,961883.411430387,0.12,1.0
2023-01-06,28.76,29.1,28.27,28.3,1219230,27.4459568449586,27.7704222596765,26.9783449237476,27.0069742250462,1277603.65572538,0.0,1.0
2023-01-09,28.36,28.83,28.17,28.82,1231217,27.0642328276435,27.5127585479888,26.8829139194188,27.5032154475559,1290164.56303669,0.0,1.0
2023-01-10,28.09,28.55,27.85,28.42,1935929,26.8065691159557,27.2455517358682,26.5775347055667,27.1214914302407,2028616.39528618,0.0,1.0
2023-01-11,28.28,28.43,28.13,28.33,1202831,26.9878880241804,27.1310345306736,26.8447415176873,27.0356035263448,1260419.51298755,0.0,1.0
2023-01-12,28.43,28.73,28.24,28.29,835208,27.1310345306736,27.41732754366,26.9497156224489,26.9974311246133,875195.651428426,0.0,1.0
2023-01-13,28.78,28.83,27.93,28.0,698488,27.4650430458244,27.5127585479888,26.6538795090297,26.7206812120598,731929.842835482,0.0,1.0
2023-01-17,28.41,28.9,28.3813,28.72,851246,27.1119483298079,27.5795602510189,27.0845596315655,27.4077844432271,892001.510397219,0.0,1.0
2023-01-18,28.53,28.905,28.475,28.71,931097,27.2264655350024,27.5843318012354,27.1739784826216,27.3982413427942,975675.574776646,0.0,1.0
2023-01-19,28.36,28.605,28.185,28.48,1186090,27.0642328276435,27.298038788249,26.8972285700681,27.178750032838,1242876.99615274,0.0,1.0
2023-01-20,28.77,28.77,28.23,28.51,771699,27.4554999453915,27.4554999453915,26.940172522016,27.2073793341366,808646.000770663,0.0,1.0
2023-01-23,29.27,29.32,28.83,29.0,1073976,27.9326549670354,27.9803704691998,27.5127585479888,27.6749912553477,1125395.26074762,0.0,1.0
2023-01-24,28.98,29.27,28.71,29.08,1274347,27.6559050544819,27.9326549670354,27.3982413427942,27.7513360588107,1335359.51859999,0.0,1.0
2023-01-25,28.74,28.82,28.54,28.82,1240376,27.4268706440929,27.5032154475559,27.2360086354353,27.5032154475559,1299762.07284435,0.0,1.0
2023-01-26,29.19,29.275,28.935,29.07,2073395,27.8563101635724,27.9374265172519,27.612961102534,27.7417929583778,2172663.92047662,0.0,1.0
2023-01-27,28.38,29.38,28.01,29.17,2543011,27.0833190285092,28.0376290717971,26.7302243124927,27.8372239627066,2664763.94950079,0.0,1.0
2023-01-30,28.31,28.98,27.81,28.08,1936729,27.0165173254791,27.6559050544819,26.5393623038351,26.7970260155229,2029454.69726741,0.0,1.0
2023-01-31,29.51,29.51,28.48,28.53,2238143,28.1616893774245,28.1616893774245,27.178750032838,27.2264655350024,2345299.63898211,0.0,1.0
2023-02-01,29.69,29.895,29.2,29.49,1486061,28.3334651852163,28.5290987440903,27.8658532640053,28.1426031765587,1557209.85066879,0.0,1.0
2023-02-02,30.26,30.405,29.835,29.96,1858809,28.8774219098904,29.0157968661671,28.4718401414931,28.591128896904,1947804.08429519,0.0,1.0
2023-02-03,30.22,30.39,29.8,29.84,1704844,28.8392495081589,29.0014822155178,28.438439289978,28.4766116917095,1786467.62861927,0.0,1.0
2023-02-06,29.28,30.29,29.245,30.13,968237,27.9421980674683,28.906051211189,27.9087972159532,28.753361604263,1014593.74425545,0.0,1.0
2023-02-07,29.17,29.42,28.88,29.13,765495,27.8372239627066,28.0758014735286,27.5604740501532,27.7990515609751,802144.968906192,0.0,1.0
2023-02-08,28.76,29.14,28.63,28.63,729877,27.4459568449586,27.808594661408,27.3218965393312,27.3218965393312,764821.668946688,0.0,1.0
2023-02-09,28.6,29.23,28.46,29.08,1670473,27.2932672380326,27.8944825653039,27.1596638319723,27.7513360588107,1750451.03187301,0.0,1.0
2023-02-10,28.3,28.39,28.12,28.28,1309598,27.0069742250462,27.0928621289421,26.8351984172544,26.9878880241804,1372298.2475256,0.0,1.0
2023-02-13,28.55,28.71,28.15,28.29,1501135,27.2455517358682,27.3982413427942,26.863827718553,26.9974311246133,1573005.55575019,0.0,1.0
2023-02-14,28.39,28.63,28.2,28.51,2578093,27.0928621289421,27.3218965393312,26.9115432207174,27.2073793341366,2701525.58713286,0.0,1.0
2023-02-15,28.25,28.455,28.11,28.13,929048,26.9592587228818,27.1548922817558,26.8256553168215,26.8447415176873,973528.473827209,0.0,1.0
2023-02-16,28.5,28.8194,27.77,27.89,1170685,27.1978362337038,27.5026428615299,26.5011899021036,26.6157071072982,1226734.4436266,0.0,1.0
2023-02-17,28.65,28.74,28.31,28.43,1525379,27.3409827401969,27.4268706440929,27.0165173254791,27.1310345306736,1598410.2972915,0.0,1.0
2023-02-21,28.04,28.6,28.01,28.48,860908,26.7588536137914,27.2932672380326,26.7302243124927,27.178750032838,902126.102575576,0.0,1.0
2023-02-22,28.3,28.355,27.91,28.04,1272468,27.0069742250462,27.059461277427,26.6347933081639,26.7588536137914,1333390.55682156,0.0,1.0
2023-02-23,28.4,28.49,27.96,28.41,1261628,27.102405229375,27.1882931332709,26.6825088103283,27.1119483298079,1322031.56497584,0.0,1.0
2023-02-24,28.49,28.58,27.921,28.11,1009734,27.1882931332709,27.2741810371668,26.6452907186401,26.8256553168215,1058077.51589955,0.0,1.0
2023-02-27,28.54,28.845,28.505,28.57,865824,27.2360086354353,27.5270731986381,27.2026077839202,27.2646379367339,907277.468250262,0.0,1.0
2023-02-28,28.55,28.8,28.52,28.58,870632,27.2455517358682,27.4841292466901,27.2169224345695,27.2741810371668,912315.663157479,0.0,1.0
2023-03-01,28.32,28.93,28.3,28.43,1302239,27.026060425912,27.6081895523175,27.0069742250462,27.1310345306736,1364586.91717572,0.0,1.0
2023-03-02,28.57,28.59,27.89,28.04,1215057,27.2646379367339,27.2837241375997,26.6157071072982,26.7588536137914,1273230.86301576,0.0,1.0
2023-03-03,28.75,28.89,28.49,28.81,1175793,27.4364137445257,27.570017150586,27.1882931332709,27.493672347123,1232087.00177678,0.0,1.0
2023-03-06,28.5,28.94,28.33,28.9,1252943,27.1978362337038,27.6177326527504,27.0356035263448,27.5795602510189,1312930.74909206,0.0,1.0
2023-03-07,28.15,28.49,28.085,28.34,830497,26.863827718553,27.1882931332709,26.8017975657393,27.0451466267777,870259.100636432,0.0,1.0
2023-03-08,28.2,28.35,27.98,28.15,726528,26.9115432207174,27.0546897272106,26.7015950111941,26.863827718553,761312.327277745,0.0,1.0
2023-03-09,27.57,28.24,27.56,28.24,1272247,26.3103278934461,26.9497156224489,26.3007847930132,26.9497156224489,1333158.97589925,0.0,1.0
2023-03-10,26.94,27.64,26.875,27.55,1038417,25.7091125661747,26.3771295964762,25.647082413361,26.2912416925803,1088133.78555923,0.0,1.0
2023-03-13,26.5,26.9,26.205,26.52,1867195,25.2892161471281,25.6709401644432,25.0076946843581,25.3083023479938,1956591.58481348,0.0,1.0
2023-03-14,26.69,27.02,26.44,26.9,1841602,25.4705350553528,25.7854573696377,25.2319575445308,25.6709401644432,1929773.25655632,0.0,1.0
2023-03-15,26.19,26.42,25.77,26.14,1823882,24.9933800337088,25.212871343665,24.5925698155279,24.9456645315444,1911204.86767198,0.0,1.0
2023-03-16,26.83,26.865,25.91,25.96,1379306,25.6041384614131,25.6375393129281,24.7261732215882,24.7738887237526,1445343.69066045,0.0,1.0
2023-03-17,26.53,26.775,26.35,26.63,2558229,25.3178454484267,25.5516514090322,25.1460696406349,25.4132764527555,2680710.54893881,0.0,1.0
2023-03-20,26.98,27.045,26.51,26.54,1587596,25.7472849679062,25.8093151207199,25.2987592475609,25.3273885488596,1663606.09024957,0.0,1.0
2023-03-21,27.24,27.488,27.05,27.29,1564814,25.9954055791611,26.2320744698965,25.8140866709364,26.0431210813255,1639733.34557897,0.0,1.0
2023-03-22,26.68,27.36,26.66,27.17,916718,25.4609919549199,26.1099227843556,25.4419057540541,25.9286038761309,960608.144541435,0.0,1.0
2023-03-23,26.61,27.09,26.425,26.81,967531,25.3941902518897,25.8522590726679,25.2176428938815,25.5850522605473,1013853.94275701,0.0,1.0
2023-03-24,26.78,26.84,26.33,26.48,1127629,25.5564229592487,25.6136815618459,25.1269834397691,25.2701299462623,1181617.03099657,0.0,1.0
2023-03-27,26.95,27.035,26.71,26.94,1558708,25.7186556666076,25.7997720202871,25.4896212562185,25.7091125661747,1633335.0057072,0.0,1.0
2023-03-28,27.03,27.11,26.84,26.85,1184097,25.7950004700706,25.8713452735337,25.6136815618459,25.6232246622788,1240788.576342,0.0,1.0
2023-03-29,27.33,27.37,26.94,27.18,1586723,26.081293483057,26.1194658847885,25.7091125661747,25.9381469765638,1662691.29321255,0.0,1.0
2023-03-30,27.41,27.67,27.35,27.54,544775,26.15763828652,26.4057588977749,26.1003796839227,26.2816985921474,570857.452283647,0.0,1.0
2023-03-31,28.03,28.11,27.55,27.55,1252973,26.7493105133585,26.8256553168215,26.2912416925803,26.2912416925803,1312962.18541636,0.0,1.0
2023-04-03,27.9,28.32,27.805,27.93,928242,26.6252502077311,27.026060425912,26.5345907536187,26.6538795090297,972683.884581114,0.0,1.0
2023-04-04,27.49,27.87,27.33,27.87,868391,26.233983089983,26.5966209064324,26.081293483057,26.5966209064324,909967.369732549,0.0,1.0
2023-04-05,27.05,27.29,26.95,27.24,809651,25.9286038761309,26.1586543356604,25.8327495179937,26.1107271565917,844667.906325703,0.12,1.0
2023-04-06,26.88,27.05,26.735,27.05,913421,25.7656514672976,25.9286038761309,25.6266626479985,25.9286038761309,952925.89481632,0.0,1.0
2023-04-10,27.21,27.225,26.45,26.84,845312,26.0819708491506,26.0963490028711,25.3534777273073,25.7273097240427,881871.222578606,0.0,1.0
2023-04-11,27.6,27.76,27.27,27.34,1072540,26.4558028458859,26.6091698189055,26.1394834640329,26.206581514729,1118926.69341552,0.0,1.0
2023-04-12,27.45,27.89,27.41,27.8,1017995,26.31202130868,26.733780484484,26.2736795654251,26.6475115621604,1062022.655811,0.0,1.0
2023-04-13,27.46,27.61,27.205,27.61,605389,26.3216067444937,26.4653882816996,26.0771781312437,26.4653882816996,631571.700822467,0.0,1.0
2023-04-14,27.51,27.81,27.35,27.35,970959,26.3695339235624,26.6570969979742,26.2161669505427,26.2161669505427,1012952.37782464,0.0,1.0
2023-04-17,27.38,27.54,27.125,27.5,758168,26.2449232579839,26.3982902310035,26.0004946447339,26.3599484877486,790958.298332424,0.0,1.0
2023-04-18,27.11,27.545,26.97,27.41,901452,25.9861164910133,26.4030829489104,25.8519203896211,26.2736795654251,940439.242949267,0.0,1.0
2023-04-19,26.88,26.99,26.665,26.93,712854,25.7656514672976,25.8710912612486,25.5595645973024,25.8135786463662,743684.495783864,0.0,1.0
2023-04-20,26.79,26.85,26.42,26.5,668729,25.679382544974,25.7368951598564,25.3247214198661,25.401404906376,697651.116751886,0.0,1.0
2023-04-21,26.76,26.93,26.55,26.75,1164196,25.6506262375329,25.8135786463662,25.4493320854446,25.6410408017191,1214546.75887852,0.0,1.0
2023-04-24,26.94,27.155,26.795,26.82,1005929,25.8231640821799,26.0292509521751,25.6841752628809,25.7081388524152,1049434.80875378,0.0,1.0
2023-04-25,26.47,26.91,26.47,26.78,818345,25.3726485989348,25.7944077747388,25.3726485989348,25.6697971091603,853737.916462903,0.0,1.0
2023-04-26,26.27,26.54,26.26,26.33,1188127,25.1809398826602,25.4397466496309,25.1713544468465,25.2384524975426,1239512.75986695,0.0,1.0
2023-04-27,26.34,26.4,25.85,26.27,1286350,25.2480379333563,25.3055505482387,24.7783515784837,25.1809398826602,1341983.84402918,0.0,1.0
2023-04-28,27.59,28.055,26.685,26.93,1709943,26.4462174100722,26.8919401754105,25.5787354689299,25.8135786463662,1783896.9799905,0.0,1.0
2023-05-01,27.87,28.09,27.3,27.53,1538440,26.7146096128565,26.9254892007585,26.1682397714741,26.3887047951898,1604976.58103024,0.0,1.0
2023-05-02,27.8,27.895,27.47,27.83,912183,26.6475115621604,26.7385732023908,26.3311921803075,26.6762678696016,951634.352079969,0.0,1.0
2023-05-03,27.54,28.035,27.515,27.85,1040268,26.3982902310035,26.872769303783,26.3743266414692,26.6954387412291,1085258.94932215,0.0,1.0
2023-05-04,27.22,27.56,27.07,27.54,831667,26.0915562849643,26.417461102631,25.9477747477584,26.3982902310035,867636.084745375,0.0,1.0
2023-05-05,28.11,28.17,27.515,27.57,1528020,26.944660072386,27.0021726872683,26.3743266414692,26.4270465384447,1594105.9224577,0.0,1.0
2023-05-08,28.67,28.76,27.945,28.17,1247572,27.4814444779547,27.5677134002782,26.7865003814595,27.0021726872683,1301528.71944896,0.0,1.0
2023-05-09,28.17,28.59,28.17,28.44,923816,27.0021726872683,27.4047609914448,27.0021726872683,27.2609794542389,963770.472154281,0.0,1.0
2023-05-10,28.32,28.64,28.105,28.54,742752,27.1459542244742,27.4526881705135,26.9398673544791,27.3568338123762,774875.565841614,0.0,1.0
2023-05-11,28.39,28.4,28.15,28.31,893382,27.2130522751703,27.222637710984,26.9830018156409,27.1363687886605,932020.220427158,0.0,1.0
2023-05-12,28.22,28.47,28.01,28.45,879292,27.050099866337,27.2897357616801,26.8488057142487,27.2705648900527,917320.836618418,0.0,1.0
2023-05-15,28.2,28.28,28.05,28.24,801805,27.0309289947095,27.1076124812193,26.8871474575036,27.0692707379644,836482.571665421,0.0,1.0
2023-05-16,27.8,28.25,27.69,27.97,838175,26.6475115621604,27.0788561737781,26.5420717682094,26.8104639709938,874425.551730988,0.0,1.0
2023-05-17,27.85,28.14,27.58,27.98,1316704,26.6954387412291,26.9734163798271,26.4366319742584,26.8200494068075,1373650.63580564,0.0,1.0
2023-05-18,28.14,28.23,27.71,27.76,950256,26.9734163798271,27.0596853021507,26.5612426398369,26.6091698189055,991353.985845059,0.0,1.0
2023-05-19,28.0,28.4499,27.925,28.33,1293692,26.839220278435,27.2704690356945,26.767329509832,27.1555396602879,1349643.38100034,0.0,1.0
2023-05-22,27.64,28.245,27.62,28.06,1265564,26.4941445891408,27.0740634558713,26.4749737175134,26.8967328933173,1320298.86235079,0.0,1.0
2023-05-23,27.1,27.51,27.085,27.43,921640,25.9765310551996,26.3695339235624,25.962152901479,26.2928504370525,961500.36149652,0.0,1.0
2023-05-24,26.6,26.99,26.52,26.96,1204449,25.4972592645132,25.8710912612486,25.4205757780034,25.8423349538074,1256540.67629891,0.0,1.0
2023-05-25,26.61,26.78,26.38,26.52,1050525,25.5068447003269,25.6697971091603,25.2863796766112,25.4205757780034,1095959.55824523,0.0,1.0
2023-05-26,26.98,27.08,26.63,26.69,892747,25.8615058254348,25.9573601835721,25.5260155719544,25.5835281868368,931357.757068852,0.0,1.0
2023-05-30,26.6,27.0847,26.555,27.02,869946,25.4972592645132,25.9618653384046,25.4541248033515,25.8998475686897,907570.627883397,0.0,1.0
2023-05-31,26.26,26.63,25.86,26.5,1172467,25.1713544468465,25.5260155719544,24.7879370142974,25.401404906376,1223175.47452665,0.0,1.0
2023-06-01,26.4,26.52,26.13,26.22,863219,25.3055505482387,25.4205757780034,25.0467437812681,25.1330127035916,900552.689282871,0.0,1.0
2023-06-02,27.28,27.39,26.64,26.66,898820,26.1490688998466,26.2545086937976,25.5356010077681,25.5547718793956,937693.410572789,0.0,1.0
2023-06-05,26.84,27.26,26.68,27.16,969434,25.7273097240427,26.1298980282192,25.573942751023,26.0340436700819,1011361.42251532,0.0,1.0
2023-06-06,27.29,27.37,26.74,26.86,1147596,26.1586543356604,26.2353378221702,25.6314553659054,25.7464805956701,1197228.81911805,0.0,1.0
2023-06-07,27.74,27.78,27.29,27.33,1232060,26.5899989472781,26.628340690533,26.1586543356604,26.1969960789153,1285345.83501736,0.0,1.0
2023-06-08,27.34,28.075,27.245,27.77,1078395,26.206581514729,26.9111110470379,26.1155198744986,26.6187552547193,1125034.91855393,0.0,1.0
2023-06-09,27.61,27.65,27.36,27.43,895149,26.4653882816996,26.5037300249545,26.2257523863565,26.2928504370525,933863.642087204,0.0,1.0
2023-06-12,27.96,27.995,27.64,27.71,1035065,26.8008785351801,26.8344275605281,26.4941445891408,26.5612426398369,1079830.92278156,0.0,1.0
2023-06-13,28.1,28.475,27.9,28.09,1381890,26.9350746365722,27.294528479587,26.7433659202977,26.9254892007585,1441655.89009638,0.0,1.0
2023-06-14,28.2,28.42,27.82,28.23,1195781,27.0309289947095,27.2418085826115,26.6666824337879,27.0596853021507,1247497.79064567,0.0,1.0
2023-06-15,28.21,28.235,27.9069,27.98,915193,27.0405144305232,27.0644780200575,26.7499798710092,26.8200494068075,954774.532723284,0.0,1.0
2023-06-16,28.12,28.29,27.835,28.29,2373894,26.9542455081997,27.117197917033,26.6810605875085,27.117197917033,2476563.45118964,0.0,1.0
2023-06-20,27.72,28.0,27.53,28.0,1157053,26.5708280756506,26.839220278435,26.3887047951898,26.839220278435,1207094.82853461,0.0,1.0
2023-06-21,27.76,27.9393,27.48,27.64,996693,26.6091698189055,26.7810366830456,26.3407776161212,26.4941445891408,1039799.35745091,0.0,1.0
2023-06-22,27.53,27.67,27.35,27.67,1421109,26.3887047951898,26.522900896582,26.2161669505427,26.522900896582,1482571.08765457,0.0,1.0
2023-06-23,27.54,27.865,27.041,27.3,2322627,26.3982902310035,26.7098168949497,25.9199769838986,26.1682397714741,2423079.18506313,0.0,1.0
2023-06-26,27.82,28.0,27.56,27.56,1095239,26.6666824337879,26.839220278435,26.417461102631,26.417461102631,1142607.41116389,0.0,1.0
2023-06-27,28.78,28.79,27.9,28.01,1401326,27.5868842719057,27.5964697077194,26.7433659202977,26.8488057142487,1461932.4851075,0.0,1.0
2023-06-28,29.03,29.15,28.535,28.8,1657571,27.8265201672488,27.9415453970135,27.3520410944694,27.6060551435331,1729259.9232956,0.0,1.0
2023-06-29,29.19,29.255,28.9425,29.07,789014,27.9798871402685,28.0421924730577,27.7426476038787,27.8648619105037,823138.368805407,0.0,1.0
2023-06-30,29.26,29.485,29.1809,29.34,1184886,28.0469851909645,28.2626574967734,27.971164393678,28.1236686774744,1236131.58861613,0.0,1.0
2023-07-03,29.32,29.52,28.59,28.67,648999,28.1044978058469,28.2962065221214,27.4047609914448,27.4814444779547,677067.806422118,0.0,1.0
2023-07-05,29.48,29.795,29.34,29.4,1121244,28.2578647788665,28.5598060069989,28.1236686774744,28.1811812923567,1169737.111373,0.0,1.0
2023-07-06,29.76,30.05,29.415,29.7,1428255,28.6412822114156,28.9203807275887,28.3092512180373,28.5835376908281,1484042.10699264,0.12,1.0
2023-07-07,29.98,30.225,29.87,29.87,1020212,28.8530121202366,29.088802245969,28.7471471658261,28.7471471658261,1060061.09977502,0.0,1.0
2023-07-10,29.98,30.23,29.94,30.0,947612,28.8530121202366,29.0936142893513,28.8145157731782,28.8722602937657,984625.370883705,0.0,1.0
2023-07-11,30.37,30.39,30.02,30.03,959717,29.2283515040555,29.2475996775847,28.8915084672949,28.9011325540595,997203.187663726,0.0,1.0
2023-07-12,30.78,30.82,30.51,30.65,1107814,29.6229390614036,29.661435408462,29.3630887187598,29.497825933464,1151084.80118462,0.0,1.0
2023-07-13,30.93,31.02,30.52,30.78,846516,29.7673003628725,29.8539171437538,29.3727128055243,29.6229390614036,879580.598872736,0.0,1.0
2023-07-14,30.75,31.01,30.58,30.96,834977,29.5940668011099,29.8442930569892,29.4304573261119,29.7961726231662,867590.889841374,0.0,1.0
2023-07-17,30.42,30.655,30.375,30.62,984840,29.2764719378785,29.5026379768463,29.2331635474378,29.4689536731702,1023307.48266285,0.0,1.0
2023-07-18,30.93,31.0,30.49,30.49,1114462,29.7673003628725,29.8346689702246,29.3438405452306,29.3438405452306,1157992.46958227,0.0,1.0
2023-07-19,31.4,31.44,30.86,30.93,1154088,30.2196324408081,30.2581287878665,29.6999317555203,29.7673003628725,1199166.24634601,0.0,1.0
2023-07-20,31.66,31.71,31.24,31.44,865126,30.4698586966874,30.5179791305104,30.0656470525747,30.2581287878665,898917.498523804,0.0,1.0
2023-07-21,31.7,31.95,31.53,31.91,957711,30.5083550437458,30.7489572128605,30.3447455687478,30.7104608658022,995118.834052761,0.0,1.0
2023-07-24,31.55,31.95,31.52,31.7,710424,30.363993742277,30.7489572128605,30.3351214819832,30.5083550437458,738172.896169197,0.0,1.0
2023-07-25,31.36,31.6,31.23,31.41,790308,30.1811360937498,30.4121141760999,30.0560229658101,30.2292565275727,821177.135380683,0.0,1.0
2023-07-26,31.72,31.74,31.25,31.38,1279340,30.527603217275,30.5468513908041,30.0752711393393,30.200384267279,1329310.54269718,0.0,1.0
2023-07-27,31.75,32.085,31.63,31.81,1662874,30.5564754775687,30.8788823841825,30.4409864363937,30.6142199981563,1727825.23752641,0.0,1.0
2023-07-28,32.89,33.3,32.08,32.91,1402854,31.6536213687318,32.04820892608,30.8740703408002,31.672869542261,1457648.95341732,0.0,1.0
2023-07-31,33.58,33.64,32.8,32.89,2301492,32.3176833554884,32.375427876076,31.5670045878505,31.6536213687318,2391387.41814781,0.0,1.0
2023-08-01,33.97,34.0,32.99,33.52,1474008,32.6930227393074,32.7218949996012,31.7498622363777,32.2599388349009,1531582.20208857,0.0,1.0
2023-08-02,33.7,33.86,33.39,33.86,1243838,32.4331723966635,32.5871577848969,32.1348257069613,32.5871577848969,1292421.84783355,0.0,1.0
2023-08-03,33.9,34.1,33.3,33.53,1306992,32.6256541319553,32.8181358672471,32.04820892608,32.2695629216655,1358042.61949198,0.0,1.0
2023-08-04,33.73,34.18,33.45,33.89,1506985,32.4620446569573,32.8951285613638,32.1925702275488,32.6160300451907,1565847.27139502,0.0,1.0
2023-08-07,34.17,34.33,33.78,33.8,1384632,32.8855044745992,33.0394898628326,32.5101650907802,32.5294132643094,1438715.20890137,0.0,1.0
2023-08-08,33.99,34.05,33.65,33.87,1558236,32.7122709128366,32.7700154334241,32.3850519628406,32.5967818716615,1619100.11631801,0.0,1.0
2023-08-09,33.97,34.29,33.68,33.95,1308854,32.6930227393074,33.0009935157742,32.4139242231343,32.6737745657782,1359977.34851672,0.0,1.0
2023-08-10,33.8,34.19,33.572,34.06,1898369,32.5294132643094,32.9047526481283,32.3099840860768,32.7796395201887,1972518.58429308,0.0,1.0
2023-08-11,33.08,33.68,33.01,33.57,1671527,31.836479017259,32.4139242231343,31.7691104099069,32.3080592687239,1736816.2204754,0.0,1.0
2023-08-14,33.17,33.18,32.78,33.01,1687780,31.9230957981403,31.9327198849049,31.5477564143214,31.7691104099069,1753704.05658656,0.0,1.0
2023-08-15,32.9,33.02,32.74,32.89,1199130,31.6632454554964,31.7787344966715,31.509260067263,31.6536213687318,1245967.57004742,0.0,1.0
2023-08-16,32.4,32.81,32.3775,32.75,1694919,31.182041117267,31.5766286746151,31.1603869220467,31.5188841540276,1761121.90326087,0.0,1.0
2023-08-17,31.85,32.675,31.795,32.61,1194490,30.6527163452146,31.4467035032932,30.5997838680094,31.3841469393234,1241146.33337999,0.0,1.0
2023-08-18,31.86,31.995,31.56,31.67,1398492,30.6623404319792,30.7922656033012,30.3736178290415,30.479482783452,1453116.57532608,0.0,1.0
2023-08-21,31.96,32.205,31.69,31.96,1364115,30.7585812996251,30.9943714253575,30.4987309569812,30.7585812996251,1417396.82254238,0.0,1.0
2023-08-22,31.8,32.03,31.75,31.98,1753118,30.6045959113917,30.8259499069772,30.5564754775687,30.7778294731543,1821594.13446949,0.0,1.0
2023-08-23,32.25,32.39,31.65,31.74,4139236,31.0376798157982,31.1724170305024,30.4602346099228,30.5468513908041,4300913.01257813,0.0,1.0
2023-08-24,31.77,32.38,31.76,32.24,1114559,30.5757236510979,31.1627929437378,30.5660995643333,31.0280557290336,1158093.25836605,0.0,1.0
2023-08-25,31.96,32.14,31.5,31.94,898190,30.7585812996251,30.9318148613877,30.315873308454,30.7393331260959,933272.966017775,0.0,1.0
2023-08-28,32.11,32.405,32.02,32.08,1231117,30.9029426010939,31.1868531606493,30.8163258202126,30.8740703408002,1279203.97032355,0.0,1.0
2023-08-29,32.32,32.36,31.9,32.02,1210580,31.1050484231503,31.1435447702086,30.7008367790376,30.8163258202126,1257864.80277202,0.0,1.0
2023-08-30,32.52,32.59,32.255,32.3,829651,31.2975301584421,31.3648987657942,31.0424918591805,31.0858002496211,862056.858270091,0.0,1.0
2023-08-31,32.66,32.985,32.6075,32.83,1259320,31.4322673731463,31.7450501929954,31.3817409176322,31.5958768481443,1308508.56897261,0.0,1.0
2023-09-01,33.01,33.17,32.7,32.7,874852,31.7691104099069,31.9230957981403,31.4707637202047,31.4707637202047,909023.392452135,0.0,1.0
2023-09-05,32.39,32.77,32.31,32.77,1080110,31.1724170305024,31.5381323275568,31.0954243363857,31.5381323275568,1122298.69328924,0.0,1.0
2023-09-06,32.44,32.73,32.225,32.5,786037,31.2205374643253,31.4996359804984,31.0136195988867,31.2782819849129,816739.311715467,0.0,1.0
2023-09-07,31.94,32.34,31.87,32.24,840448,30.7393331260959,31.1242965966795,30.6719645187438,31.0280557290336,873275.585058515,0.0,1.0
2023-09-08,31.9,32.145,31.675,32.06,1172735,30.7008367790376,30.93662690477,30.4842948268343,30.854822167271,1218541.59120326,0.0,1.0
2023-09-11,32.22,32.29,31.92,32.1,1131547,31.0088075555044,31.0761761628565,30.7200849525667,30.8933185143293,1175744.80330277,0.0,1.0
2023-09-12,32.42,32.62,31.91,32.13,1165719,31.2012892907962,31.3937710260879,30.7104608658022,30.9221907746231,1211251.54886302,0.0,1.0
2023-09-13,31.94,32.39,31.87,32.39,1103515,30.7393331260959,31.1724170305024,30.6719645187438,31.1724170305024,1146617.88384986,0.0,1.0
2023-09-14,32.22,32.225,31.645,32.01,1338442,31.0088075555044,31.0136195988867,30.4554225665406,30.806701733448,1390721.04474862,0.0,1.0
2023-09-15,32.04,32.5306,31.93,32.265,5029773,30.8355739937418,31.3077316904125,30.7297090393313,31.052115945945,5226234.05527352,0.0,1.0
2023-09-18,32.16,32.285,31.835,31.97,1083066,30.9510630349169,31.0713641194742,30.6382802150677,30.7682053863897,1125370.15354547,0.0,1.0
2023-09-19,32.24,32.415,32.02,32.13,1201894,31.0280557290336,31.1964772474139,30.8163258202126,30.9221907746231,1248839.53085535,0.0,1.0
2023-09-20,32.22,32.87,32.21,32.39,1050255,31.0088075555044,31.6343731952027,30.9991834687398,31.1724170305024,1091277.56813703,0.0,1.0
2023-09-21,31.8,32.1,31.731,31.91,776707,30.6045959113917,30.8933185143293,30.538189712716,30.7104608658022,807044.885399267,0.0,1.0
2023-09-22,31.96,32.29,31.9,31.94,751580,30.7585812996251,31.0761761628565,30.7008367790376,30.7393331260959,780936.434161636,0.0,1.0
2023-09-25,32.31,32.36,31.83,32.02,1079311,31.0954243363857,31.1435447702086,30.6334681716854,30.8163258202126,1121468.48464758,0.0,1.0
2023-09-26,31.79,32.39,31.755,32.26,1140430,30.5949718246271,31.1724170305024,30.561287520951,31.0473039025627,1184974.76996588,0.0,1.0
2023-09-27,31.82,32.0,31.51,31.94,1032618,30.6238440849209,30.7970776466834,30.3254973952186,30.7393331260959,1072951.67350265,0.0,1.0
2023-09-28,32.19,32.405,31.67,31.74,1324251,30.9799352952106,31.1868531606493,30.479482783452,30.5468513908041,1375975.74958751,0.0,1.0
2023-09-29,32.54,32.85,32.255,32.37,2314615,31.3167783319712,31.6151250216735,31.0424918591805,31.1531688569732,2405022.99762771,0.0,1.0
2023-10-02,32.31,32.655,32.04,32.38,1880458,31.0954243363857,31.427455329764,30.8355739937418,31.1627929437378,1953907.98732101,0.0,1.0
2023-10-03,31.57,32.1414,31.37,32.05,1478172,30.3832419158061,30.9331622335347,30.1907601805144,30.8451980805064,1535908.84637374,0.0,1.0
2023-10-04,31.87,32.09,31.56,31.65,1451076,30.6719645187438,30.8836944275647,30.3736178290415,30.4602346099228,1507754.48673133,0.0,1.0
2023-10-05,31.28,31.9,31.11,31.69,1039970,30.2196324408081,30.8186149252487,30.0553953079777,30.615733761164,1076461.1933556,0.12,1.0
2023-10-06,31.67,31.94,30.97,31.15,1387040,30.5964117455369,30.8572589565029,29.9201411985879,30.0940393392319,1435709.42780268,0.0,1.0
2023-10-09,31.41,31.66,31.082,31.44,785271,30.3452255423844,30.5867507377233,30.0283444860997,30.3742085658251,812825.137040056,0.0,1.0
2023-10-10,31.93,32.07,31.46,31.49,1271630,30.8475979486894,30.9828520580792,30.3935305814522,30.4225136048928,1316249.84115579,0.0,1.0
2023-10-11,31.88,32.15,31.795,32.06,941547,30.7992929096216,31.0601401205876,30.7171743432064,30.9731910502656,974584.658423211,0.0,1.0
2023-10-12,31.43,31.85,31.28,31.74,1332507,30.3645475580115,30.7703098861809,30.2196324408081,30.6640388002318,1379262.93582959,0.0,1.0
2023-10-13,31.04,31.68,30.965,31.42,1405880,29.9877682532828,30.6060727533504,29.9153106946811,30.3548865501979,1455210.49887475,0.0,1.0
2023-10-16,31.39,31.54,31.24,31.24,1671825,30.3259035267573,30.4708186439606,30.1809884095539,30.1809884095539,1730487.16268905,0.0,1.0
2023-10-17,31.26,31.585,31.16,31.16,1773294,30.200310425181,30.5142931791216,30.1037003470454,30.1037003470454,1835516.57779583,0.0,1.0
2023-10-18,30.45,31.04,30.4,31.04,1467970,29.4177687922829,29.9877682532828,29.3694637532151,29.9877682532828,1519479.15613933,0.0,1.0
2023-10-19,30.34,30.56,30.15,30.36,1820706,29.3114977063337,29.524039878232,29.1279385578761,29.3308197219608,1884592.20314981,0.0,1.0
2023-10-20,30.41,30.81,30.2212,30.37,3336037,29.3791247610286,29.7655650735709,29.1967249335087,29.3404807297744,3453094.19511952,0.0,1.0
2023-10-23,30.14,30.63,30.1,30.33,1942734,29.1182775500626,29.5916669329269,29.0796335188083,29.3018366985202,2010902.00680068,0.0,1.0
2023-10-24,30.05,30.31,29.995,30.26,2012808,29.0313284797406,29.2825146828931,28.978192936766,29.2342096438253,2083434.81223083,0.0,1.0
2023-10-25,29.8,30.07,29.695,29.96,1730697,28.7898032844016,29.0506504953677,28.6883627023593,28.9443794094185,1791424.90452317,0.0,1.0
2023-10-26,30.37,30.43,29.74,29.85,3005499,29.3404807297744,29.3984467766557,28.7318372375203,28.8381083234694,3110958.04702931,0.0,1.0
2023-10-27,28.13,29.6994,28.09,29.09,3045656,27.1764149795375,28.6926135457972,27.1377709482833,28.103871729639,3152524.10387862,0.0,1.0
2023-10-30,28.35,28.51,27.8582,28.25,2033822,27.3889571514358,27.5435332764527,26.913828787165,27.2923470733002,2105186.16613256,0.0,1.0
2023-10-31,28.68,28.805,28.25,28.3,1950855,27.7077704092832,27.8285330069526,27.2923470733002,27.340652112368,2019307.96211789,0.0,1.0
2023-11-01,29.07,29.11,28.52,28.79,2330115,28.0845497140119,28.1231937452661,27.5531942842662,27.8140414952323,2411875.70175658,0.0,1.0
2023-11-02,29.54,29.62,28.965,29.37,2048830,28.5386170812491,28.6159051437576,27.9831091319696,28.3743799484186,2120720.77731354,0.0,1.0
2023-11-03,30.08,30.35,29.8409,29.87,1473341,29.0603115031812,29.3211587141473,28.8293168063591,28.8574303390965,1525038.61753679,0.0,1.0
2023-11-06,29.84,30.39,29.765,30.34,1276564,28.8284473156558,29.3598027454015,28.7559897570542,29.3114977063337,1321356.96879218,0.0,1.0
2023-11-07,29.74,29.795,29.5,29.73,734508,28.7318372375203,28.7849727804948,28.4999730499949,28.7221762297067,760280.929458769,0.0,1.0
2023-11-08,29.79,29.87,29.54,29.87,1112541,28.7801422765881,28.8574303390965,28.5386170812491,28.8574303390965,1151578.6152649,0.0,1.0
2023-11-09,29.22,29.92,29.19,29.92,1429298,28.2294648312153,28.9057353781643,28.2004818077746,28.9057353781643,1479450.20600669,0.0,1.0
2023-11-10,29.7,29.815,29.299,29.38,1016408,28.693193206266,28.804294796122,28.3057867929424,28.3840409562322,1052072.43345114,0.0,1.0
2023-11-13,29.68,29.825,29.375,29.66,939102,28.6738711906389,28.8139558039355,28.3792104523254,28.6545491750118,972053.866556375,0.0,1.0
2023-11-14,30.59,30.76,30.19,30.19,879963,29.5530229016727,29.7172600345031,29.1665825891304,29.1665825891304,910839.756039861,0.0,1.0
2023-11-15,30.68,30.97,30.52,30.52,1726375,29.6399719719947,29.9201411985879,29.4853958469778,29.4853958469778,1786951.25117001,0.0,1.0
2023-11-16,30.55,31.0,30.45,30.64,1634643,29.5143788704184,29.9491242220285,29.4177687922829,29.6013279407405,1692000.49471656,0.0,1.0
2023-11-17,30.9,31.005,30.64,30.79,1241448,29.852514143893,29.9539547259353,29.6013279407405,29.7462430579438,1285008.79406995,0.0,1.0
2023-11-20,31.13,31.265,30.7,30.82,1255816,30.0747173236048,30.2051409290878,29.6592939876218,29.7752260813845,1299880.94848415,0.0,1.0
2023-11-21,30.7,31.07,30.69,30.95,1291083,29.6592939876218,30.0167512767234,29.6496329798082,29.9008191829607,1336385.42159979,0.0,1.0
2023-11-22,31.06,31.295,30.86,30.88,3967592,30.0070902689099,30.2341239525285,29.8138701126387,29.8331921282658,4106809.63784353,0.0,1.0
2023-11-24,31.23,31.27,31.03,31.03,460750,30.1713274017403,30.2099714329946,29.9781072454692,29.9781072454692,476917.117646273,0.0,1.0
2023-11-27,30.88,31.1379,30.86,31.08,1164796,29.8331921282658,30.0823495197775,29.8138701126387,30.026412284537,1205667.17518374,0.0,1.0
2023-11-28,30.35,30.8,30.245,30.78,1101241,29.3211587141473,29.7559040657574,29.2197181321049,29.7365820501303,1139882.11297645,0.0,1.0
2023-11-29,30.41,30.82,30.3621,30.62,1101995,29.3791247610286,29.7752260813845,29.3328485336017,29.5820059251133,1140662.56985481,0.0,1.0
2023-11-30,30.41,30.57,30.25,30.48,1100754,29.3791247610286,29.5337008860456,29.2245486360117,29.4467518157235,1139378.02478048,0.0,1.0
2023-12-01,30.87,30.88,30.234,30.31,1013862,29.8235311204523,29.8331921282658,29.20909102351,29.2825146828931,1049437.09762579,0.0,1.0
2023-12-04,30.94,31.21,30.68,30.72,1230001,29.8911581751472,30.1520053861132,29.6399719719947,29.6786160032489,1273160.13374288,0.0,1.0
2023-12-05,30.6,30.81,30.47,30.8,1017674,29.5626839094862,29.7655650735709,29.43709080791,29.7559040657574,1053382.85574293,0.0,1.0
2023-12-06,30.84,31.19,30.77,30.89,1481904,29.7945480970116,30.1326833704861,29.7269210423167,29.8428531360794,1533902.08205856,0.0,1.0
2023-12-07,30.81,30.94,30.65,30.8,977684,29.7655650735709,29.8911581751472,29.610988948554,29.7559040657574,1011989.65870619,0.0,1.0
2023-12-08,30.88,31.06,30.52,30.72,809721,29.8331921282658,30.0070902689099,29.4853958469778,29.6786160032489,838133.055708427,0.0,1.0
2023-12-11,31.23,31.23,30.82,30.93,1251682,30.1713274017403,30.1713274017403,29.7752260813845,29.8814971673336,1295601.89180623,0.0,1.0
2023-12-12,31.11,31.3,31.03,31.19,977482,30.0553953079777,30.2389544564353,29.9781072454692,30.1326833704861,1011780.57078918,0.0,1.0
2023-12-13,31.15,31.17,30.41,31.05,1515980,30.0940393392319,30.113361354859,29.3791247610286,29.9974292610963,1569173.76453477,0.0,1.0
2023-12-14,32.08,32.215,31.31,31.31,1459923,30.9925130658927,31.1229366713758,30.2486154642488,30.2486154642488,1511149.79738578,0.0,1.0
2023-12-15,31.64,32.19,31.425,32.13,3045899,30.5674287220962,31.0987841518419,30.3597170541047,31.0408181049605,3152775.63043226,0.0,1.0
2023-12-18,31.75,31.81,31.535,31.72,1015839,30.6736998080453,30.7316658549267,30.4659881400539,30.6447167846047,1051483.46798193,0.0,1.0
2023-12-19,32.51,32.58,31.71,31.76,1621129,31.4079364018757,31.4755634565706,30.6350557767911,30.6833608158589,1678012.30605054,0.0,1.0
2023-12-20,31.98,32.735,31.97,32.31,1170217,30.8959029877572,31.6253090776808,30.8862419799436,31.2147162456046,1211278.3910161,0.0,1.0
2023-12-21,32.41,32.43,32.07,32.16,998751,31.3113263237401,31.3306483393673,30.9828520580792,31.0698011284012,1033795.87230892,0.0,1.0
2023-12-22,32.68,32.79,32.5,32.5,1070768,31.5721735347062,31.6784446206553,31.3982753940622,31.3982753940622,1108339.85507947,0.0,1.0
2023-12-26,32.79,32.925,32.625,32.72,558979,31.6784446206553,31.8088682261384,31.5190379917316,31.6108175659604,578592.845371234,0.0,1.0
2023-12-27,32.88,33.01,32.77,32.86,727217,31.7653936909774,31.8909867925536,31.6591226050282,31.7460716753502,752734.097760974,0.0,1.0
2023-12-28,32.94,33.03,32.77,32.92,721002,31.8233597378587,31.9103088081807,31.6591226050282,31.8040377222316,746301.021502328,0.0,1.0
2023-12-29,32.66,33.015,32.62,32.87,1042457,31.5528515190791,31.8958172964604,31.5142074878249,31.7557326831638,1079035.45894776,0.0,1.0
2024-01-02,32.32,32.595,32.145,32.43,1025332,31.2243772534181,31.490054968291,31.0553096166809,31.3306483393673,1061309.56499292,0.0,1.0
2024-01-03,31.36,31.95,31.33,31.93,1344363,30.2969205033166,30.8669199643165,30.2679374798759,30.8475979486894,1391534.94743417,0.0,1.0
2024-01-04,31.47,31.57,30.76,30.85,1554241,30.5191236830284,30.6161021504038,29.8305765646633,29.9178571853011,1602666.07842347,0.12,1.0
2024-01-05,31.77,31.995,31.36,31.36,1519988,30.8100590851545,31.0282606367491,30.4124473689155,30.4124473689155,1567345.86670326,0.0,1.0
2024-01-08,32.11,32.14,31.665,31.81,1168074,31.1397858742308,31.1688794144434,30.7082316944104,30.8488504721047,1204467.37467897,0.0,1.0
2024-01-09,31.77,32.06,31.6043,31.92,1151039,30.8100590851545,31.0912966405431,30.6493657647135,30.9555267862176,1186901.61966032,0.0,1.0
2024-01-10,32.05,32.07,31.57,31.83,1281694,31.0815987938056,31.1009944872806,30.6161021504038,30.8682461655798,1321627.40316263,0.0,1.0
2024-01-11,32.51,32.57,31.88,32.08,1424613,31.5276997437323,31.5858868241575,30.9167353992674,31.1106923340182,1468999.29289029,0.0,1.0
2024-01-12,32.2,32.91,32.145,32.77,1046438,31.2270664948686,31.9156136132337,31.1737283378122,31.7798437589082,1079041.5937897,0.0,1.0
2024-01-16,32.38,32.4,31.89,31.98,1377587,31.4016277361443,31.4210234296194,30.926433246005,31.0137138666428,1420508.11616548,0.0,1.0
2024-01-17,32.38,32.41,32.07,32.19,1221524,31.4016277361443,31.4307212763569,31.1009944872806,31.2173686481311,1259582.70228372,0.0,1.0
2024-01-18,32.6,32.69,32.17,32.47,1458578,31.6149803643701,31.7022609850079,31.197972954656,31.4889083567821,1504022.53147018,0.0,1.0
2024-01-19,32.34,32.75,32.1,32.64,1564634,31.3628363491941,31.7604480654331,31.1300880274933,31.6537717513202,1613382.89039346,0.0,1.0
2024-01-22,32.49,32.72,32.385,32.56,1029063,31.5083040502572,31.7313545252205,31.406476659513,31.5761889774199,1061125.24548039,0.0,1.0
2024-01-23,32.16,32.885,32.15,32.76,1080727,31.1882751079185,31.8913689963899,31.1785772611809,31.7701459121707,1114398.92715246,0.0,1.0
2024-01-24,31.65,32.41,31.61,32.36,1798821,30.6936849243041,31.4307212763569,30.6548935373539,31.3822320426692,1854866.3932143,0.0,1.0
2024-01-25,31.84,31.96,31.53,31.84,2066839,30.8779440123173,30.9943181731677,30.5773107634536,30.8779440123173,2131234.95961224,0.0,1.0
2024-01-26,33.92,34.325,32.23,33.73,4260505,32.895096133725,33.2878589265952,31.2561600350812,32.7108370457117,4393248.43473668,0.0,1.0
2024-01-29,33.69,34.0,33.05,33.96,2181562,32.6720456587616,32.9726789076252,32.0513834675592,32.9338875206751,2249532.35397706,0.0,1.0
2024-01-30,33.63,33.905,33.31,33.7,1831404,32.6138585783364,32.8805493636186,32.3035274827352,32.6817435054991,1888464.57318334,0.0,1.0
2024-01-31,33.13,33.92,33.091,33.6,1565744,32.1289662414595,32.895096133725,32.0911446391831,32.5847650381238,1614527.47437179,0.0,1.0
2024-02-01,34.12,34.13,33.24,33.24,1628059,33.0890530684757,33.0987509152132,32.2356425555724,32.2356425555724,1678784.00645205,0.0,1.0
2024-02-02,34.04,34.3,33.63,33.97,1443262,33.0114702945754,33.2636143097513,32.6138585783364,32.9435853674126,1488229.33488282,0.0,1.0
2024-02-05,33.9,33.945,33.565,33.74,1192418,32.8757004402499,32.9193407505688,32.5508225745424,32.7205348924493,1229569.85429001,0.0,1.0
2024-02-06,34.5,34.55,33.9,33.9,1622657,33.4575712445021,33.5060604781898,32.8757004402499,32.8757004402499,1673213.69775755,0.0,1.0
2024-02-07,34.55,35.075,34.4,34.67,1714148,33.5060604781898,34.0151974319105,33.3605927771267,33.6224346390402,1767555.25880313,0.0,1.0
2024-02-08,34.91,34.93,34.42,34.6,1258219,33.8551829607411,33.8745786542162,33.3799884706018,33.5545497118775,1297420.99875624,0.0,1.0
2024-02-09,35.32,35.355,34.7801,35.0,1432444,34.2527946769801,34.2867371405615,33.7292079316205,33.9424635813789,1477074.28129951,0.0,1.0
2024-02-12,35.16,35.44,35.07,35.27,1242841,34.0976291291795,34.3691688378305,34.0103485085417,34.2043054432924,1281563.87045117,0.0,1.0
2024-02-13,34.77,35.045,34.21,34.53,1675770,33.7194131064156,33.9861038916979,33.1763336891135,33.4866647847147,1727981.52554185,0.0,1.0
2024-02-14,34.87,35.126,34.755,35.08,1488797,33.816391573791,34.0646564502719,33.7048663363093,34.0200463552792,1535183.05691242,0.0,1.0
2024-02-15,35.08,35.37,35.045,35.17,1282215,34.0200463552792,34.3012839106678,33.9861038916979,34.1073269759171,1322164.63582273,0.0,1.0
2024-02-16,35.12,35.2759,34.78,35.05,1042822,34.0588377422294,34.2100271728676,33.7291109531531,33.9909528150666,1075312.93102789,0.0,1.0
2024-02-20,35.1,35.14,34.68,34.88,1437093,34.0394420487543,34.0782334357044,33.6321324857778,33.8260894205285,1481868.12897087,0.0,1.0
2024-02-21,35.26,35.3,34.89,35.18,1564983,34.1946075965549,34.233398983505,33.835787267266,34.1170248226546,1613742.76409475,0.0,1.0
2024-02-22,35.76,35.77,35.15,35.17,1559026,34.6794999334317,34.6891977801693,34.087931282442,34.1073269759171,1607600.1634111,0.0,1.0
2024-02-23,36.08,36.13,35.645,35.85,1115758,34.9898310290329,35.0383202627206,34.5679746959501,34.7667805540696,1150521.37881423,0.0,1.0
2024-02-26,36.0,36.28,35.695,36.0,1301872,34.9122482551326,35.1837879637837,34.6164639296377,34.9122482551326,1342434.08380639,0.0,1.0
2024-02-27,36.42,36.51,36.18,36.25,1630946,35.3195578181092,35.406838438747,35.0868094964083,35.154694423571,1681760.95595242,0.0,1.0
2024-02-28,36.46,36.505,36.0405,36.12,1098372,35.3583492050593,35.4019895153782,34.9515245344196,35.0286224159831,1132593.68778082,0.0,1.0
2024-02-29,36.53,36.68,36.24,36.61,1498058,35.4262341322221,35.5717018332851,35.1449965768335,35.5038169061224,1544732.59945588,0.0,1.0
2024-03-01,36.76,36.78,36.395,36.5,1295631,35.6492846071854,35.6686803006605,35.2953132012653,35.3971405920095,1335998.63460936,0.0,1.0
2024-03-04,36.97,37.25,36.8,36.8,1079244,35.8529393886737,36.1244790973247,35.6880759941356,35.6880759941356,1112869.72171115,0.0,1.0
2024-03-05,37.1,37.265,36.85,36.91,1233059,35.9790113962617,36.139025867431,35.7365652278232,35.7947523082485,1271477.09524762,0.0,1.0
2024-03-06,36.94,37.245,36.68,37.03,1404407,35.8238458484611,36.1196301739559,35.5717018332851,35.9111264690989,1448163.73985789,0.0,1.0
2024-03-07,37.1,37.575,36.9,36.9,1719393,35.9790113962617,36.4396591162947,35.7850544615109,35.7850544615109,1772963.67588988,0.0,1.0
2024-03-08,36.32,37.4849,36.3,37.34,1190012,35.2225793507338,36.3522815171895,35.2031836572587,36.2117597179626,1227088.89118024,0.0,1.0
2024-03-11,36.03,36.39,36.0,36.21,1260237,34.9413417953452,35.2904642778966,34.9122482551326,35.1159030366209,1299501.87305196,0.0,1.0
2024-03-12,36.09,36.27,35.8,36.12,1067396,34.9995288757705,35.1740901170461,34.7182913203819,35.0286224159831,1100652.57668849,0.0,1.0
2024-03-13,36.02,36.45,35.96,36.04,1012375,34.9316439486077,35.3486513583218,34.8734568681825,34.9510396420828,1043917.30184956,0.0,1.0
2024-03-14,35.93,36.11,35.665,36.02,1474474,34.8443633279699,35.0189245692455,34.5873703894251,34.9316439486077,1520413.79896513,0.0,1.0
2024-03-15,35.71,36.58,35.64,36.1,2591505,34.631010699744,35.4747233659098,34.5631257725813,35.009226722508,2672247.84030586,0.0,1.0
2024-03-18,36.1,36.345,35.91,36.08,1616736,35.009226722508,35.2468239675776,34.8249676344948,34.9898310290329,1667108.21871643,0.0,1.0
2024-03-19,36.25,36.32,35.95,36.04,1065196,35.154694423571,35.2225793507338,34.8637590214449,34.9510396420828,1098384.03186659,0.0,1.0
2024-03-20,36.43,36.52,36.03,36.42,1324416,35.3292556648467,35.4165362854845,34.9413417953452,35.3195578181092,1365680.48129042,0.0,1.0
2024-03-21,36.41,36.745,36.31,36.55,1459246,35.3098599713716,35.6347378370791,35.2128815039963,35.4456298256971,1504711.34417065,0.0,1.0
2024-03-22,36.16,36.49,36.07,36.43,1503357,35.0674138029332,35.3874427452719,34.9801331822954,35.3292556648467,1550196.69900644,0.0,1.0
2024-03-25,35.9,36.325,35.775,36.15,1346961,34.8152697877572,35.2274282741026,34.694046703538,35.0577159561957,1388927.90993119,0.0,1.0
2024-03-26,35.91,36.22,35.75,35.91,1119005,34.8249676344948,35.1256008833584,34.6698020866942,34.8249676344948,1153869.54474001,0.0,1.0
2024-03-27,36.31,36.41,35.86,35.93,1610010,35.2128815039963,35.3098599713716,34.7764784008071,34.8443633279699,1660172.65850185,0.0,1.0
2024-03-28,36.12,36.39,36.065,36.37,1178943,35.0286224159831,35.2904642778966,34.9752842589266,35.2710685844215,1215675.01725588,0.0,1.0
2024-04-01,36.14,36.23,35.86,36.23,950108,35.0480181094581,35.135298730096,34.7764784008071,35.135298730096,979710.265292684,0.0,1.0
2024-04-02,36.38,36.46,35.745,35.98,1478720,35.280766431159,35.3583492050593,34.6649531633254,34.8928525616575,1524792.0904714,0.0,1.0
2024-04-03,36.04,36.31,35.8,36.16,1560623,34.9510396420828,35.2128815039963,34.7182913203819,35.0674138029332,1609246.92072045,0.0,1.0
2024-04-04,35.59,36.25,35.365,36.18,1328944,34.6310106997441,35.2732266891183,34.4120734306392,35.2051128720635,1365744.63188709,0.12,1.0
2024-04-05,35.91,35.93,35.545,35.71,1219218,34.9423881491376,34.9618492397247,34.5872232459231,34.7477772432666,1252980.13956955,0.0,1.0
2024-04-08,35.9,36.235,35.74,36.07,1258070,34.9326576038441,35.258630871178,34.7769688791473,35.0980768738344,1292908.01496391,0.0,1.0
2024-04-09,36.15,36.175,35.805,35.9,1110787,35.1759212361828,35.2002475994167,34.8402174235554,34.9326576038441,1141546.50791905,0.0,1.0
2024-04-10,35.18,35.85,35.12,35.66,1738081,34.2320583427085,34.8840048773763,34.1736750709472,34.6991245167989,1786211.30426486,0.0,1.0
2024-04-11,34.63,35.34,34.505,35.32,1507370,33.6968783515633,34.3877470674053,33.5752465353939,34.3682859768182,1549111.53951382,0.0,1.0
2024-04-12,34.25,34.45,34.23,34.35,1157355,33.3271176304084,33.5217285362794,33.3076565398213,33.4244230833439,1189404.05196734,0.0,1.0
2024-04-15,33.94,34.56,33.72,34.56,1126093,33.0254707263083,33.6287645345084,32.8113987298502,33.6287645345084,1157276.35608095,0.0,1.0
2024-04-16,33.68,33.93,33.495,33.82,1308086,32.772476548676,33.0157401810148,32.5924614607453,32.9087041827857,1344309.03976892,0.0,1.0
2024-04-17,33.51,34.19,33.4,34.07,1186939,32.6070572786857,33.2687343586471,32.5000212804566,33.1519678151245,1219807.28129059,0.0,1.0
2024-04-18,33.58,33.805,33.415,33.67,1249048,32.6751710957405,32.8941083648454,32.5146170983969,32.7627460033825,1283636.18103495,0.0,1.0
2024-04-19,33.91,33.92,33.52,33.52,1332962,32.9962790904277,33.0060096357212,32.6167878239792,32.6167878239792,1369873.89687563,0.0,1.0
2024-04-22,34.25,34.42,33.9,34.12,978059,33.3271176304084,33.4925369003987,32.9865485451341,33.2006205415922,1005143.05261836,0.0,1.0
2024-04-23,34.66,34.78,34.16,34.19,991560,33.7260699874439,33.8428365309665,33.2395427227664,33.2687343586471,1019017.91737949,0.0,1.0
2024-04-24,35.16,35.245,34.63,34.71,1354958,34.2125972521214,34.2953068871166,33.6968783515633,33.7747227139117,1392479.00207418,0.0,1.0
2024-04-25,34.65,34.91,34.45,34.91,1597465,33.7163394421504,33.9693336197827,33.5217285362794,33.9693336197827,1641701.41734905,0.0,1.0
2024-04-26,34.71,34.76,33.23,33.73,2150577,33.7747227139117,33.8233754403794,32.3346020104663,32.8211292751438,2210129.99284383,0.0,1.0
2024-04-29,34.86,34.935,34.515,34.61,2087319,33.9206808933149,33.9936599830165,33.5849770806874,33.6774172609762,2145120.27541111,0.0,1.0
2024-04-30,34.3,34.73,34.08,34.51,1843502,33.3757703568761,33.7941838044988,33.161698360418,33.5801118080407,1894551.58409468,0.0,1.0
2024-05-01,33.96,34.97,33.95,34.19,1578886,33.0449318168954,34.027716891544,33.0352012716019,33.2687343586471,1622607.93446653,0.0,1.0
2024-05-02,34.13,34.325,33.925,34.32,1203143,33.2103510868858,33.40009672011,33.010874908368,33.3952314474632,1236459.99654051,0.0,1.0
2024-05-03,34.13,34.47,33.945,34.43,1086228,33.2103510868858,33.5411896268665,33.0303359989551,33.5022674456923,1116307.42906056,0.0,1.0
2024-05-06,34.55,34.67,34.31,34.4,1055721,33.6190339892149,33.7358005327375,33.3855009021697,33.4730758098116,1084955.64035842,0.0,1.0
2024-05-07,34.66,34.871,34.56,34.59,1496003,33.7260699874439,33.9313844931378,33.6287645345084,33.6579561703891,1537429.76870131,0.0,1.0
2024-05-08,34.86,34.89,34.355,34.38,1413204,33.9206808933149,33.9498725291956,33.4292883559906,33.4536147192245,1452337.92903341,0.0,1.0
2024-05-09,34.89,35.0,34.77,34.95,848586,33.9498725291956,34.0569085274246,33.833105985673,34.0082558009569,872084.733588881,0.0,1.0
2024-05-10,35.16,35.17,34.7,34.89,1095409,34.2125972521214,34.222327797415,33.7649921686181,33.9498725291956,1125742.66595945,0.0,1.0
2024-05-13,34.71,35.325,34.655,35.23,1102235,33.7747227139117,34.373151249465,33.7212047147971,34.2807110691762,1132757.68905843,0.0,1.0
2024-05-14,34.75,35.03,34.5,34.96,1039563,33.8136448950859,34.0861001633053,33.5703812627471,34.0179863462504,1068350.19892369,0.0,1.0
2024-05-15,34.98,35.06,34.76,35.04,881367,34.0374474368375,34.1152917991859,33.8233754403794,34.0958307085988,905773.493068507,0.0,1.0
2024-05-16,34.62,35.08,34.46,34.98,863010,33.6871478062697,34.134752889773,33.5314590815729,34.0374474368375,886908.157728905,0.0,1.0
2024-05-17,34.65,34.715,34.34,34.52,737153,33.7163394421504,33.7795879865584,33.4146925380503,33.5898423533342,757565.971650774,0.0,1.0
2024-05-20,34.41,34.675,34.29,34.59,774549,33.4828063551052,33.7406658053842,33.3660398115826,33.6579561703891,795997.528024896,0.0,1.0
2024-05-21,34.35,34.535,34.29,34.29,651440,33.4244230833439,33.6044381712745,33.3660398115826,33.3660398115826,669479.438559133,0.0,1.0
2024-05-22,34.3,34.47,34.125,34.26,887264,33.3757703568761,33.5411896268665,33.205485814239,33.3368481757019,911833.790638787,0.0,1.0
2024-05-23,33.81,34.365,33.78,34.36,1465162,32.8989736374922,33.4390189012842,32.8697820016115,33.4341536286374,1505734.73099315,0.0,1.0
2024-05-24,34.36,34.37,33.915,34.06,1091831,33.4341536286374,33.443884173931,33.0011443630744,33.1422372698309,1122065.58529022,0.0,1.0
2024-05-28,34.43,34.55,34.12,34.36,1208737,33.5022674456923,33.6190339892149,33.2006205415922,33.4341536286374,1242208.90354545,0.0,1.0
2024-05-29,34.28,34.355,34.1,34.13,1167091,33.356309266289,33.4292883559906,33.1811594510051,33.2103510868858,1199409.65772353,0.0,1.0
2024-05-30,34.75,34.81,34.3,34.41,1115288,33.8136448950859,33.8720281668472,33.3757703568761,33.4828063551052,1146172.14796718,0.0,1.0
2024-05-31,35.0,35.04,34.67,34.8,1421735,34.0569085274246,34.0958307085988,33.7358005327375,33.8622976215536,1461105.16636969,0.0,1.0
2024-06-03,35.13,35.16,34.86,35.01,813817,34.1834056162408,34.2125972521214,33.9206808933149,34.0666390727182,836352.923139319,0.0,1.0
2024-06-04,34.41,35.23,34.39,34.92,1746876,33.4828063551052,34.2807110691762,33.4633452645181,33.9790641650762,1795249.85219272,0.0,1.0
2024-06-05,34.69,34.75,34.135,34.5,838469,33.7552616233246,33.8136448950859,33.2152163595325,33.5703812627471,861687.577319842,0.0,1.0
2024-06-06,34.24,34.85,34.2,34.55,1065299,33.3173870851148,33.9109503480214,33.2784649039406,33.6190339892149,1094798.87083631,0.0,1.0
2024-06-07,34.09,34.22,33.86,33.98,861180,33.1714289057116,33.2979259945277,32.9476263639599,33.0643929074825,885027.482037262,0.0,1.0
2024-06-10,34.09,34.11,33.6,33.85,1119021,33.1714289057116,33.1908899962987,32.6946321863276,32.9378958186664,1150008.5208398,0.0,1.0
2024-06-11,33.81,34.0,33.45,34.0,1479762,32.8989736374922,33.0838539980696,32.5486740069244,33.0838539980696,1520739.02886089,0.0,1.0
2024-06-12,34.5,34.61,33.8,34.14,2390219,33.5703812627471,33.6774172609762,32.8892430921986,33.2200816321793,2456408.07158507,0.0,1.0
2024-06-13,34.53,34.825,34.02,34.41,1802358,33.5995728986278,33.8866239847875,33.1033150886567,33.4828063551052,1852268.23947342,0.0,1.0
2024-06-14,33.98,34.25,33.33,34.23,1957426,33.0643929074825,33.3271176304084,32.4319074634018,33.3076565398213,2011630.32589502,0.0,1.0
2024-06-17,34.21,34.275,33.56,34.08,1669456,33.2881954492342,33.3514439936422,32.6557100051534,33.161698360418,1715685.96582828,0.0,1.0
2024-06-18,34.09,34.425,33.8,34.17,2094098,33.1714289057116,33.4974021730455,32.8892430921986,33.24927326806,2152086.99700326,0.0,1.0
2024-06-20,33.7,34.1,33.62,34.0,2012736,32.7919376392631,33.1811594510051,32.7140932769147,33.0838539980696,2068471.95021454,0.0,1.0
2024-06-21,33.73,34.01,33.58,33.81,4203454,32.8211292751438,33.0935845433632,32.6751710957405,32.8989736374922,4319854.51296995,0.0,1.0
2024-06-24,34.49,34.695,33.8551,33.87,1317229,33.5606507174536,33.7601268959713,32.9428583967661,32.9573569092535,1353705.22438568,0.0,1.0
2024-06-25,33.84,34.33,33.81,34.3,1217965,32.9281652733728,33.4049619927568,32.8989736374922,33.3757703568761,1251692.44195118,0.0,1.0
2024-06-26,33.52,33.825,33.355,33.75,1149738,32.6167878239792,32.9135694554325,32.4562338266356,32.8405903657309,1181576.12478525,0.0,1.0
2024-06-27,33.38,33.6899,33.3,33.45,1184593,32.4805601898695,32.7821097885166,32.4027158275211,32.5486740069244,1217396.3167154,0.0,1.0
2024-06-28,33.71,33.88,33.435,33.49,3173916,32.8016681845567,32.967087454547,32.534078188984,32.5875961880986,3261806.9226849,0.0,1.0
2024-07-01,33.61,33.96,33.43,33.82,907251,32.7043627316212,33.0449318168954,32.5292129163373,32.9087041827857,932374.263343074,0.0,1.0
2024-07-02,33.8,34.0,33.5985,33.61,1190139,32.8892430921986,33.0838539980696,32.6931726045336,32.7043627316212,1223095.89452187,0.0,1.0
2024-07-03,33.77,34.16,33.77,33.78,842836,32.860051456318,33.2395427227664,32.860051456318,32.8697820016115,866175.506688913,0.0,1.0
2024-07-05,33.45,33.73,33.265,33.65,1363339,32.665440550447,32.9388732366689,32.4847796684789,32.8607496120341,1396083.71359853,0.12,1.0
2024-07-08,33.44,33.76,33.28,33.5,838651,32.6556750973676,32.968169595907,32.4994278480979,32.7142678158437,858793.742783798,0.0,1.0
2024-07-09,33.26,33.56,33.19,33.35,1133643,32.4798969419392,32.7728605343199,32.4115387703837,32.5677860196534,1160870.8687531,0.0,1.0
2024-07-10,33.57,33.635,33.18,33.38,880135,32.7826259873992,32.8461014324151,32.4017733173043,32.5970823788915,901274.106636752,0.0,1.0
2024-07-11,34.14,34.35,33.84,33.9,906757,33.3392568129226,33.544331327589,33.0462932205419,33.104885939018,928535.514564947,0.0,1.0
2024-07-12,34.34,34.54,34.15,34.18,934514,33.5345658745097,33.7298749360968,33.3490222660019,33.37831862524,956959.182954361,0.0,1.0
2024-07-15,34.49,34.705,34.08,34.44,949799,33.6810476707,33.8910049119062,33.2806640944464,33.6322204053032,972611.298504753,0.0,1.0
2024-07-16,35.19,35.32,34.44,34.66,823480,34.364629386255,34.4915802762866,33.6322204053032,33.8470603730491,843258.365288542,0.0,1.0
2024-07-17,34.74,35.1,34.635,35.1,825385,33.9251839976839,34.2767403085408,33.8226467403507,34.2767403085408,845209.119630938,0.0,1.0
2024-07-18,34.59,35.23,34.46,34.77,919266,33.7787022014936,34.4036911985724,33.651751311462,33.954480356922,941344.956070989,0.0,1.0
2024-07-19,33.32,34.41,33.3,34.41,964715,32.5384896604153,33.6029240460652,32.5189587542566,33.6029240460652,987885.551402994,0.0,1.0
2024-07-22,33.28,33.57,33.01,33.38,1413972,32.4994278480979,32.7826259873992,32.2357606149553,32.5970823788915,1447932.81838511,0.0,1.0
2024-07-23,33.23,33.46,32.96,33.3,1912371,32.4506005827011,32.6752060035263,32.1869333495585,32.5189587542566,1958302.37927481,0.0,1.0
2024-07-24,32.49,33.43,32.45,33.0,1232451,31.7279570548288,32.6459096442883,31.6888952425113,32.2259951618759,1262052.04201466,0.0,1.0
2024-07-25,32.56,33.05,32.2103,32.34,1804902,31.7963152263843,32.2748224272727,31.4548173321992,31.5814752586384,1848252.18587703,0.0,1.0
2024-07-26,31.2,31.56,29.52,30.41,4548467,30.4682136075918,30.8197699184486,28.8276174902599,29.6967428143226,4657712.20550455,0.0,1.0
2024-07-29,31.35,31.415,30.8,31.25,2270107,30.6146954037821,30.6781708487979,30.0775954844175,30.5170408729886,2324630.49236178,0.0,1.0
2024-07-30,30.91,31.468,30.87,31.23,1455610,30.1850154682905,30.7299277501185,30.145953655973,30.4975099668299,1490570.8810143,0.0,1.0
2024-07-31,31.06,31.54,31.0,31.15,1679986,30.3314972644808,30.8002390122899,30.2729045460047,30.419386342195,1720335.94995342,0.0,1.0
2024-08-01,30.46,31.38,30.26,30.98,1479837,29.7455700797194,30.6439917630202,29.5502610181323,30.253373639846,1515379.76576663,0.0,1.0
2024-08-02,29.85,30.14,29.565,30.14,1698407,29.1498774418787,29.43307558118,28.871562029117,29.43307558118,1739199.38603806,0.0,1.0
2024-08-05,29.05,29.25,28.58,28.97,1982974,28.3686411955302,28.5639502571173,27.9096649008004,28.2905175708953,2030601.12407063,0.0,1.0
2024-08-06,29.01,29.37,28.89,29.15,1551081,28.3295793832127,28.6811356940696,28.2123939462605,28.4662957263237,1588334.90611809,0.0,1.0
2024-08-07,28.73,29.485,28.7,29.31,1738409,28.0561466969908,28.7934384044822,28.0268503377527,28.6225429755934,1780162.15517425,0.0,1.0
2024-08-08,28.74,29.235,28.7,28.97,1004777,28.0659121500701,28.5493020774983,28.0268503377527,28.2905175708953,1028909.76162084,0.0,1.0
2024-08-09,28.77,28.995,28.55,28.62,1365622,28.0952085093082,28.3149312035937,27.8803685415624,27.9487267131179,1398421.54675532,0.0,1.0
2024-08-12,28.39,28.9399,28.3,28.75,1428695,27.7241212922927,28.2611235571265,27.6362322145784,28.0756776031495,1463009.43580404,0.0,1.0
2024-08-13,28.93,29.015,28.35,28.46,1899078,28.2514557585779,28.3344621097524,27.6850594799752,27.7924794638481,1944690.1076352,0.0,1.0
2024-08-14,28.84,29.19,28.84,29.07,1041337,28.1635666808637,28.5053575386412,28.1635666808637,28.3881721016889,1066347.86070636,0.0,1.0
2024-08-15,29.52,29.62,29.23,29.29,1288624,28.8276174902599,28.9252720210535,28.5444193509586,28.6030120694347,1319574.20667361,0.0,1.0
2024-08-16,29.64,29.76,29.385,29.39,1237912,28.9448029272122,29.0619883641645,28.6957838736886,28.7006666002283,1267644.20446285,0.0,1.0
2024-08-19,30.16,30.18,29.83,29.94,1596020,29.4526064873387,29.4721373934974,29.13034653572,29.2377665195929,1634353.25225606,0.0,1.0
2024-08-20,30.24,30.4,30.08,30.09,1485718,29.5307301119736,29.6869773612433,29.3744828627039,29.3842483157832,1521402.01578637,0.0,1.0
2024-08-21,30.55,30.56,30.24,30.43,1532801,29.8334591574336,29.843224610513,29.5307301119736,29.7162737204814,1569615.85657532,0.0,1.0
2024-08-22,30.44,30.69,30.32,30.49,1596978,29.7260391735607,29.9701755005446,29.6088537366084,29.7748664389575,1635334.26152641,0.0,1.0
2024-08-23,31.21,31.39,30.665,30.89,1266523,30.4779790606711,30.6537572160996,29.9457618678462,30.1654845621317,1296942.38424776,0.0,1.0
2024-08-26,31.29,31.75,31.17,31.25,1357763,30.556102685306,31.0053135269564,30.4389172483537,30.5170408729886,1390373.78907717,0.0,1.0
2024-08-27,30.9,31.32,30.82,31.27,1102732,30.1752500152111,30.5853990445441,30.0971263905762,30.5365717791473,1129217.44750494,0.0,1.0
2024-08-28,30.79,31.03,30.47,30.79,1080671,30.0678300313382,30.3022009052427,29.7553355327988,30.0678300313382,1106626.58580018,0.0,1.0
2024-08-29,31.03,31.355,30.8325,30.94,893523,30.3022009052427,30.6195781303218,30.1093332069254,30.2143118275285,914983.659988969,0.0,1.0
2024-08-30,31.33,31.39,31.015,31.21,935685,30.5951644976234,30.6537572160996,30.2875527256237,30.4779790606711,958158.308064569,0.0,1.0
2024-09-03,30.55,31.37,30.52,31.12,1141063,29.8334591574336,30.6342263099408,29.8041627981956,30.3900899829569,1168469.08251717,0.0,1.0
2024-09-04,30.67,30.71,30.24,30.55,1448985,29.9506445943859,29.9897064067033,29.5307301119736,29.8334591574336,1483786.76158209,0.0,1.0
2024-09-05,30.59,30.845,30.25,30.77,969582,29.8725209697511,30.1215400232746,29.5404955650529,30.0482991251795,992869.447142851,0.0,1.0
2024-09-06,30.03,30.78,29.93,30.58,787468,29.3256555973071,30.0580645782588,29.2280010665135,29.8627555166717,806381.428082089,0.0,1.0
2024-09-09,29.83,30.3,29.81,30.18,1147757,29.13034653572,29.5893228304497,29.1108156295613,29.4721373934974,1175323.85919328,0.0,1.0
2024-09-10,29.13,29.66,28.955,29.66,1574799,28.446764820165,28.9643338333709,28.2758693912763,28.9643338333709,1612622.56569441,0.0,1.0
2024-09-11,29.26,29.295,28.71,29.08,1088796,28.5737157101967,28.6078947959744,28.0366157908321,28.3979375547682,1114946.73227365,0.0,1.0
2024-09-12,28.81,29.46,28.71,29.37,2104715,28.1342703216256,28.7690247717838,28.0366157908321,28.6811356940696,2155266.10275693,0.0,1.0
2024-09-13,29.19,29.48,28.82,29.0,1457343,28.5053575386412,28.7885556779425,28.144035774705,28.3198139301334,1492345.50425596,0.0,1.0
2024-09-16,28.82,29.27,28.61,29.2,1672783,28.144035774705,28.583481163276,27.9389612600385,28.5151229917205,1712959.94810131,0.0,1.0
2024-09-17,29.49,29.6,29.035,29.11,1430638,28.7983211310219,28.9057411148948,28.3539930159111,28.4272339140063,1464999.10283148,0.0,1.0
2024-09-18,29.29,29.86,29.24,29.5,1149890,28.6030120694347,29.159642894958,28.5541848040379,28.8080865841012,1177508.08964595,0.0,1.0
2024-09-19,29.82,30.2,29.675,29.83,1909752,29.1205810826406,29.4916682996562,28.9789820129899,29.13034653572,1955620.47606077,0.0,1.0
2024-09-20,29.75,29.89,29.53,29.71,2979830,29.0522229110851,29.1889392541961,28.8373829433393,29.0131610987677,3051399.63889562,0.0,1.0
2024-09-23,30.15,30.19,29.54,29.68,1680030,29.4428410342594,29.4819028465768,28.8471483964186,28.9838647395296,1720381.00674662,0.0,1.0
2024-09-24,30.9,31.055,30.31,30.4,2116810,30.1752500152111,30.3266145379411,29.5990882835291,29.6869773612433,2167651.60079958,0.0,1.0
2024-09-25,30.28,31.02,30.24,30.73,2025392,29.569791924291,30.2924354521634,29.5307301119736,30.009237312862,2074037.92076127,0.0,1.0
2024-09-26,30.95,31.2,30.67,30.98,1753041,30.2240772806079,30.4682136075918,29.9506445943859,30.253373639846,1795145.58695268,0.0,1.0
2024-09-27,30.98,31.72,30.85,31.31,4716226,30.253373639846,30.9760171677183,30.1264227498143,30.5756335914647,4829500.44578049,0.0,1.0
2024-09-30,29.69,30.82,29.62,30.52,2854620,28.993630192609,30.0971263905762,28.9252720210535,29.8041627981956,2923182.3416719,0.0,1.0
2024-10-01,29.47,29.8,29.04,29.8,2844728,28.7787902248631,29.1010501764819,28.3588757424508,29.1010501764819,2913052.75534385,0.0,1.0
2024-10-02,29.47,29.79,29.425,29.55,1720880,28.7787902248631,29.0912847234025,28.734845686006,28.856913849498,1762212.14317014,0.0,1.0
2024-10-03,29.15,29.265,28.855,29.13,2171143,28.4662957263237,28.5785984367363,28.1782148604827,28.446764820165,2223289.57228793,0.0,1.0
2024-10-04,29.0,29.36,28.82,29.36,1744501,28.3198139301334,28.6713702409902,28.144035774705,28.6713702409902,1786400.4729978,0.0,1.0
2024-10-07,28.89,28.999,28.675,28.81,1588327,28.2123939462605,28.3188373848255,28.0024367050543,28.1342703216256,1626475.48157047,0.0,1.0
2024-10-08,28.68,28.985,28.46,28.9,1532080,28.007319431594,28.3051657505144,27.7924794638481,28.2221593993398,1568877.53957749,0.0,1.0
2024-10-09,28.89,29.01,28.38,28.59,968984,28.3295793832127,28.4472515717204,27.8294725820553,28.0353989119437,988152.608315407,0.12,1.0
2024-10-10,29.24,29.35,28.74,28.85,1475577,28.6727899330267,28.7806561058253,28.1824891475782,28.2903553203769,1504767.11826018,0.0,1.0
2024-10-11,29.32,29.59,29.09,29.1,1160920,28.7512380586984,29.0160004828406,28.5256996973921,28.5355057131011,1183885.51931252,0.0,1.0
2024-10-14,29.55,29.57,29.1078,29.25,890328,28.9767764200047,28.9963884514227,28.5431544053541,28.6825959487356,907940.621781411,0.0,1.0
2024-10-15,29.295,29.81,29.25,29.4,1446745,28.726723019426,29.2317328284379,28.6825959487356,28.8296861843702,1475364.75867225,0.0,1.0
2024-10-16,29.24,29.64,29.22,29.46,785384,28.6727899330267,29.0650305613855,28.6531779016087,28.888522278624,800920.60150548,0.0,1.0
2024-10-17,29.69,29.725,29.13,29.36,1415768,29.1140606399303,29.1483816949117,28.564923760228,28.7904621215343,1443774.96632502,0.0,1.0
2024-10-18,29.92,30.3319,29.8,30.24,964902,29.3395990012366,29.7435087882891,29.221926812729,29.6533915039236,983989.857488618,0.0,1.0
2024-10-21,29.5,29.87,29.45,29.8,1031096,28.9277463414599,29.2905689226918,28.878716262915,29.221926812729,1051493.31859306,0.0,1.0
2024-10-22,29.37,29.69,29.19,29.56,1063640,28.8002681372433,29.1140606399303,28.6237598544818,28.9865824357137,1084681.10960408,0.0,1.0
2024-10-23,29.52,29.69,29.25,29.37,1467880,28.9473583728778,29.1140606399303,28.6825959487356,28.8002681372433,1496917.85488101,0.0,1.0
2024-10-24,29.66,30.1125,29.521,29.95,1875650,29.0846425928034,29.5283648036343,28.9483389744487,29.3690170483635,1912754.43122568,0.0,1.0
2024-10-25,31.25,31.48,30.31,31.0,3689803,30.6437990905295,30.8693374518358,29.7220336138864,30.3986486978053,3762795.3182096,0.0,1.0
2024-10-28,31.3,31.3861,30.735,31.25,2184787,30.6928291690744,30.7772589643286,30.1387892815176,30.6437990905295,2228006.83258298,0.0,1.0
2024-10-29,31.34,31.36,30.87,31.25,1436079,30.7320532319103,30.7516652633282,30.2711704935887,30.6437990905295,1464487.76202391,0.0,1.0
2024-10-30,31.11,31.465,30.89,31.3,2074585,30.506514870604,30.8546284282724,30.2907825250066,30.6928291690744,2115624.79764579,0.0,1.0
2024-10-31,30.31,31.23,30.29,31.23,1499707,29.7220336138864,30.6241870591116,29.7024215824685,30.6241870591116,1529374.46207458,0.0,1.0
2024-11-01,30.53,30.88,30.41,30.51,1393740,29.9377659594837,30.2809765092977,29.8200937709761,29.9181539280658,1421311.20463652,0.0,1.0
2024-11-04,30.09,30.7,29.985,30.6,1523793,29.5063012682891,30.1044682265362,29.4033381033449,30.0064080694465,1553936.9354734,0.0,1.0
2024-11-05,30.33,30.465,29.82,30.04,1071074,29.7416456453043,29.8740268573754,29.2415388441469,29.4572711897442,1092262.17027197,0.0,1.0
2024-11-06,30.68,31.33,30.555,31.33,1889142,30.0848561951183,30.7222472162013,29.9622809987562,30.7222472162013,1926513.33229257,0.0,1.0
2024-11-07,30.6,31.01,30.405,30.88,1974989,30.0064080694465,30.4084547135143,29.8151907631216,30.2809765092977,2014058.57242662,0.0,1.0
2024-11-08,30.17,30.76,30.12,30.54,1718140,29.5847493939608,30.16330432079,29.535719315416,29.9475719751927,1752128.54128761,0.0,1.0
2024-11-11,30.19,30.655,30.075,30.17,1654859,29.6043614253788,30.0603411558459,29.4915922447256,29.5847493939608,1687595.70565068,0.0,1.0
2024-11-12,30.36,30.5,29.61,30.0,1657796,29.7710636924313,29.9083479123568,29.0356125142585,29.4180471269084,1690590.80589034,0.0,1.0
2024-11-13,30.64,30.93,30.38,30.47,1077471,30.0456321322824,30.3300065878425,29.7906757238492,29.8789298652299,1098785.71682732,0.0,1.0
2024-11-14,30.38,30.74,30.325,30.74,1188933,29.7906757238492,30.1436922893721,29.7367426374499,30.1436922893721,1212452.67730144,0.0,1.0
2024-11-15,30.15,30.575,30.0,30.19,1256520,29.5651373625429,29.9818930301741,29.4180471269084,29.6043614253788,1281376.69497172,0.0,1.0
2024-11-18,29.61,30.38,29.565,30.25,983721,29.0356125142585,29.7906757238492,28.9914854435682,29.6631975196326,1003181.13818664,0.0,1.0
2024-11-19,29.07,29.435,28.955,29.38,1342265,28.5060876659742,28.8640072393516,28.393318485321,28.8100741529523,1368817.9173242,0.0,1.0
2024-11-20,29.5,29.565,28.99,28.99,925950,28.9277463414599,28.9914854435682,28.4276395403024,28.4276395403024,944267.302318355,0.0,1.0
2024-11-21,29.88,29.91,29.48,29.6,781674,29.3003749384007,29.3297929855276,28.9081343100419,29.0258064985496,797137.20964674,0.0,1.0
2024-11-22,30.4,30.48,29.93,29.93,939959,29.8102877552671,29.8887358809389,29.3494050169456,29.3494050169456,958553.430768249,0.0,1.0
2024-11-25,31.08,31.41,30.62,30.62,1083238,30.4770968234771,30.8006953418731,30.0260201008645,30.0260201008645,1104666.80061421,0.0,1.0
2024-11-26,30.88,30.97,30.445,30.83,1371438,30.2809765092977,30.3692306506784,29.8544148259575,30.2319464307528,1398568.02263284,0.0,1.0
2024-11-27,30.57,31.26,30.51,30.94,983881,29.9769900223196,30.6536051062385,29.9181539280658,30.3398126035515,1003344.30333418,0.0,1.0
2024-11-29,30.56,30.93,30.54,30.86,572730,29.9671840066106,30.3300065878425,29.9475719751927,30.2613644778797,584059.843465406,0.0,1.0
2024-12-02,30.7,30.85,30.36,30.74,971104,30.1044682265362,30.2515584621708,29.7710636924313,30.1436922893721,990314.5465204,0.0,1.0
2024-12-03,30.11,30.7299,30.03,30.6,1280385,29.525913299707,30.133788213506,29.4474651740353,30.0064080694465,1305713.79651049,0.0,1.0
2024-12-04,30.07,30.31,29.88,30.02,1479225,29.4866892368711,29.7220336138864,29.3003749384007,29.4376591583263,1508487.28362425,0.0,1.0
2024-12-05,29.75,30.44,29.69,30.27,990087,29.1728967341841,29.849511818103,29.1140606399303,29.6828095510505,1009673.07149465,0.0,1.0
2024-12-06,29.76,30.125,29.62,29.83,940120,29.1827027498931,29.5406223232705,29.0454185299675,29.2513448598559,958717.615697967,0.0,1.0
2024-12-09,30.68,30.845,30.01,30.01,1681703,30.0848561951183,30.2466554543163,29.4278531426173,29.4278531426173,1714970.73828034,0.0,1.0
2024-12-10,31.15,31.2,30.3,30.77,1569261,30.5457389334398,30.5947690119847,29.7122275981774,30.173110336499,1600304.39127751,0.0,1.0
2024-12-11,30.91,31.25,30.56,31.25,1786790,30.3103945564246,30.6437990905295,29.9671840066106,30.6437990905295,1822136.58740689,0.0,1.0
2024-12-12,30.58,30.86,30.55,30.73,930465,29.9867960380286,30.2613644778797,29.9573779909017,30.1338862736631,948871.61882569,0.0,1.0
2024-12-13,30.59,30.65,30.17,30.52,1297627,29.9966020537376,30.0554381479914,29.5847493939608,29.9279599437748,1323296.880723,0.0,1.0
2024-12-16,30.33,30.59,30.24,30.42,1476823,29.7416456453043,29.9966020537376,29.6533915039236,29.8298997866851,1506037.7668467,0.0,1.0
2024-12-17,29.94,30.51,29.74,30.23,1029074,29.3592110326545,29.9181539280658,29.1630907184751,29.6435854882147,1049431.31904094,0.0,1.0
2024-12-18,29.31,30.645,29.28,30.29,1660861,28.7414320429895,30.0505351401369,28.7120139958626,29.7024215824685,1693716.43824803,0.0,1.0
2024-12-19,29.13,29.73,28.955,29.57,1384686,28.564923760228,29.1532847027662,28.393318485321,28.9963884514227,1412078.09684972,0.0,1.0
2024-12-20,29.15,29.53,28.94,28.98,4856372,28.584535791646,28.9571643885868,28.3786094617576,28.4178335245935,4952441.58701268,0.0,1.0
2024-12-23,29.13,29.315,28.97,29.15,1367568,28.564923760228,28.7463350508439,28.4080275088845,28.584535791646,1394621.46562656,0.0,1.0
2024-12-24,29.23,29.265,29.01,29.16,345743,28.6629839173177,28.6973049722991,28.4472515717204,28.5943418073549,352582.547551655,0.0,1.0
2024-12-26,29.33,29.39,29.038,29.2,814935,28.7610440744074,28.8198801686612,28.4747084157055,28.6335658701908,831056.184475197,0.0,1.0
2024-12-27,29.21,29.52,29.04,29.21,636931,28.6433718858998,28.9473583728778,28.4766696188473,28.6433718858998,649530.87870072,0.0,1.0
2024-12-30,28.6,28.95,28.57,28.922,1185745,28.0452049276526,28.3884154774666,28.0157868805257,28.3609586334815,1209201.61173657,0.0,1.0
2024-12-31,28.73,28.94,28.63,28.79,1095351,28.1726831318692,28.3786094617576,28.0746229747795,28.2315192261231,1117019.42206568,0.0,1.0
2025-01-02,28.11,28.88,28.065,28.75,1376072,27.5647101579131,28.3197733675038,27.5205830872228,28.1922951632872,1403293.69321867,0.0,1.0
2025-01-03,28.04,28.32,27.83,28.18,1509442,27.4960680479503,27.7706364878015,27.290141718062,27.6333522678759,1539302.04152063,0.0,1.0
2025-01-06,28.0,28.43,27.89,28.27,1863611,27.4568439851145,27.8785026606002,27.3489778123158,27.7216064092566,1900477.27365496,0.0,1.0
2025-01-07,27.7,28.33,27.635,28.21,1639278,27.1626635138454,27.7804425035105,27.0989244117371,27.6627703150028,1671706.47962614,0.0,1.0
2025-01-08,27.18,27.45,27.02,27.45,2192424,26.7704228854866,27.0363542386537,26.6128339354617,27.0363542386537,2225967.23910201,0.12,1.0
2025-01-10,26.86,27.0,26.575,26.94,2072641,26.4552449854367,26.5931353167085,26.1745396682048,26.5340394604492,2104351.60553782,0.0,1.0
2025-01-13,27.26,27.33,26.65,26.77,1885261,26.8492173604991,26.918162526135,26.248409488529,26.3666012010477,1914104.76402224,0.0,1.0
2025-01-14,27.15,27.3891,26.75,27.33,1155169,26.7408749573569,26.9763719445504,26.3469025822946,26.918162526135,1172842.6388446,0.0,1.0
2025-01-15,27.42,27.6581,27.24,27.54,1248247,27.006806310524,27.2413183667799,26.829518741746,27.1249980230427,1267344.69623913,0.0,1.0
2025-01-16,27.5,27.53,27.23,27.41,917447,27.0856007855365,27.1151487136662,26.8196694323694,26.9969570011475,931483.584202884,0.0,1.0
2025-01-17,27.97,28.085,27.575,27.62,1410717,27.5485183262347,27.6617853840652,27.1594706058607,27.2037924980552,1432300.42439067,0.0,1.0
2025-01-21,28.35,28.36,28.0,28.0,1466348,27.922792082544,27.9326413919205,27.5780662543644,27.5780662543644,1488782.55717086,0.0,1.0
2025-01-22,28.01,28.28,27.755,28.23,1605953,27.587915563741,27.8538469169081,27.3367581746387,27.8046003700253,1630523.45966729,0.0,1.0
2025-01-23,27.97,28.045,27.39,27.95,1680803,27.5485183262347,27.6223881465589,26.9772583823943,27.5288197074816,1706518.63571298,0.0,1.0
2025-01-24,27.73,28.02,27.615,27.92,1161852,27.3121349011973,27.5977648731175,27.1988678433669,27.499271779352,1179627.88615941,0.0,1.0
2025-01-27,28.48,28.58,27.67,27.7,1726998,28.0508331044392,28.1493261982048,27.253039044938,27.2825869730677,1753420.40134331,0.0,1.0
2025-01-28,27.92,28.47,27.86,28.34,1378744,27.499271779352,28.0409837950627,27.4401759230926,27.9129427731674,1399838.24985881,0.0,1.0
2025-01-29,27.83,28.075,27.69,28.01,1478495,27.4106279949629,27.6519360746886,27.2727376636911,27.587915563741,1501115.40157202,0.0,1.0
2025-01-30,28.22,28.37,27.86,28.06,2669486,27.7947510606487,27.9424907012971,27.4401759230926,27.6371621106238,2710328.10315955,0.0,1.0
2025-01-31,25.92,27.065,25.1,25.14,5024586,25.5294099040402,26.6571558276562,24.7217665351624,24.7611637726686,5101460.22213342,0.0,1.0
2025-02-03,25.17,25.9,24.565,25.38,4082016,24.7907117007983,25.5097112852871,24.1948284835165,24.997547197706,4144469.26574889,0.0,1.0
2025-02-04,25.72,25.77,25.02,25.02,2708981,25.332423716509,25.3816702633918,24.6429720601499,24.6429720601499,2750427.36138166,0.0,1.0
2025-02-05,25.3,25.78,24.91,25.74,2438299,24.9187527226936,25.3915195727684,24.5346296570078,25.3521223352621,2475604.03148989,0.0,1.0
2025-02-06,25.04,25.615,24.961,25.45,2196071,24.662670678903,25.2290059680552,24.5848611348282,25.0664923633419,2229670.03679124,0.0,1.0
2025-02-07,25.06,25.09,24.68,24.97,2714920,24.6823692976562,24.7119172257858,24.3080955413469,24.5937255132671,2756457.22578426,0.0,1.0
2025-02-10,24.81,25.15,24.74,25.14,1767021,24.4361365632422,24.7710130820452,24.3671913976063,24.7611637726686,1794055.73776116,0.0,1.0
2025-02-11,24.9,24.93,24.55,24.6,1369888,24.5247803476312,24.5543282757609,24.1800545194517,24.2293010663345,1390846.7564846,0.0,1.0
2025-02-12,24.39,24.79,24.38,24.71,1803470,24.0224655694267,24.4164379444891,24.0126162600502,24.3376434694766,1831062.39336155,0.0,1.0
2025-02-13,24.36,24.69,24.35,24.52,2716588,23.992917641297,24.3179448507235,23.9830683319205,24.150506591322,2758150.74553904,0.0,1.0
2025-02-14,24.48,24.8,24.39,24.65,1598488,24.1111093538157,24.4262872538656,24.0224655694267,24.2785476132172,1622944.24805499,0.0,1.0
2025-02-18,24.77,24.81,24.36,24.48,2083566,24.396739325736,24.4361365632422,23.992917641297,24.1111093538157,2115443.75381168,0.0,1.0
2025-02-19,24.41,24.945,24.205,24.55,2026022,24.0421641881798,24.5691022398257,23.8402533459604,24.1800545194517,2057019.3528715,0.0,1.0
2025-02-20,24.59,24.69,24.265,24.39,1622573,24.2194517569579,24.3179448507235,23.8993492022197,24.0224655694267,1647397.73923816,0.0,1.0
2025-02-21,24.37,24.75,24.224,24.69,1367086,24.0027669506736,24.3770407069828,23.8589670337758,24.3179448507235,1388001.8869685,0.0,1.0
2025-02-24,24.505,24.7263,24.0951,24.41,2010602,24.1357326272571,24.3536978437604,23.732009435912,24.0421641881798,2041363.43283644,0.0,1.0
2025-02-25,24.67,24.865,24.57,24.63,1427938,24.2982462319704,24.4903077648133,24.1997531382048,24.2588489944641,1449784.89902904,0.0,1.0
2025-02-26,24.52,24.76,24.22,24.67,1787144,24.150506591322,24.3868900163594,23.8550273100252,24.2982462319704,1814486.61187696,0.0,1.0
2025-02-27,24.32,24.655,24.22,24.33,1658636,23.9535204037908,24.2834722679055,23.8550273100252,23.9633697131674,1684012.48918786,0.0,1.0
2025-02-28,24.32,24.63,24.07,24.35,2524549,23.9535204037908,24.2588489944641,23.7072876693768,23.9830683319205,2563173.62312571,0.0,1.0
2025-03-03,24.19,24.59,24.035,24.52,2263047,23.8254793818955,24.2194517569579,23.6728150865589,24.150506591322,2297670.74368284,0.0,1.0
2025-03-04,24.0,24.295,23.63,23.87,2817691,23.6383425037409,23.9288971303494,23.2739180568083,23.5103014818457,2860800.58232924,0.0,1.0
2025-03-05,24.62,24.71,24.135,24.22,2386178,24.2489996850876,24.3376434694766,23.7713081803245,23.8550273100252,2422685.60035192,0.0,1.0
2025-03-06,25.08,25.21,24.42,24.62,2376588,24.7020679164093,24.8301089383045,24.0520134975564,24.2489996850876,2412948.87706163,0.0,1.0
2025-03-07,25.39,25.48,24.93,24.98,2411297,25.0073965070826,25.0960402914716,24.5543282757609,24.6035748226437,2448188.91133511,0.0,1.0
2025-03-10,26.02,26.06,25.3,25.47,3409484,25.6279029978058,25.667300235312,24.9187527226936,25.0861909820951,3461647.78630525,0.0,1.0
2025-03-11,24.78,26.08,24.77,26.08,3100948,24.4065886351125,25.6869988540651,24.396739325736,25.6869988540651,3148391.3048566,0.0,1.0
2025-03-12,24.42,24.7,24.27,24.69,2074395,24.0520134975564,24.3277941601,23.904273856908,24.3179448507235,2106132.44105931,0.0,1.0
2025-03-13,23.86,24.625,23.82,24.25,1809568,23.5004521724691,24.2539243397759,23.4610549349629,23.8845752381549,1837253.69040266,0.0,1.0
2025-03-14,24.31,24.395,23.93,24.03,1971895,23.9436710944143,24.027390224115,23.569397338105,23.6678904318706,2002064.23070951,0.0,1.0
2025-03-17,24.14,24.425,24.0402,24.28,1989603,23.7762328350128,24.0569381522447,23.6779367274347,23.9141231662846,2020043.1562595,0.0,1.0
2025-03-18,23.98,24.41,23.945,24.16,1968326,23.6186438849878,24.0421641881798,23.5841713021699,23.7959314537659,1998440.62639011,0.0,1.0
2025-03-19,23.79,24.0334,23.65,23.93,2246456,23.4315070068332,23.6712391970586,23.2936166755614,23.569397338105,2280825.90780075,0.0,1.0
2025-03-20,24.09,24.16,23.5,23.65,3095395,23.72698628813,23.7959314537659,23.145877034913,23.2936166755614,3142753.34610466,0.0,1.0
2025-03-21,23.91,24.12,23.67,24.02,5104785,23.5496987193519,23.7565342162596,23.3133152943145,23.658041122494,5182886.23580994,0.0,1.0
2025-03-24,24.43,24.46,23.93,24.06,1948425,24.061862806933,24.0914107350626,23.569397338105,23.6974383600003,1978235.14878843,0.0,1.0
2025-03-25,24.52,24.57,24.105,24.57,1780538,24.150506591322,24.1997531382048,23.7417602521948,24.1997531382048,1807779.54263236,0.0,1.0
2025-03-26,24.76,24.8,24.37,24.49,1743660,24.3868900163594,24.4262872538656,24.0027669506736,24.1209586631923,1770337.32349793,0.0,1.0
2025-03-27,23.88,24.77,23.85,24.77,3043885,23.5201507912222,24.396739325736,23.4906028630926,24.396739325736,3090455.26303035,0.0,1.0
2025-03-28,23.4,23.92,23.27,23.86,2617662,23.0473839411474,23.5595480287285,22.9193429192521,23.5004521724691,2657711.21600669,0.0,1.0
2025-03-31,23.3,23.48,22.87,23.24,2825767,22.9488908473818,23.1261784161599,22.5253705441898,22.8897949911225,2869000.14200519,0.0,1.0
2025-04-01,23.46,23.55,23.05,23.35,2082853,23.1064797974068,23.1951235817958,22.7026581129679,22.9981373942646,2114719.84518749,0.0,1.0
2025-04-02,23.52,23.86,23.11,23.29,1861503,23.1655756536661,23.5004521724691,22.7617539692272,22.9390415380053,1889983.27581258,0.0,1.0
2025-04-03,22.36,23.33,22.34,23.02,3336438,22.0230557659853,22.9784387755115,22.0033571472322,22.6731101848382,3387484.21076172,0.0,1.0
2025-04-04,22.14,22.62,21.555,21.82,3997645,21.806370959701,22.2791378097758,21.2301863611723,21.4911930596511,4058807.42208623,0.0,1.0
2025-04-07,21.38,22.59,20.87,21.41,3864363,21.0578234470825,22.2495898816462,20.5555086688781,21.0873713752122,3923486.25904387,0.0,1.0
2025-04-08,20.83,21.98,20.625,21.67,3606079,20.5161114313718,21.6487820096761,20.3142005891524,21.3434534190028,3661250.61375617,0.0,1.0
2025-04-09,21.8,22.025,20.28,20.5,7402018,21.5896861534167,21.8125154829818,20.0843502381326,20.3022278048185,7474124.04484922,0.12,1.0
2025-04-10,20.95,21.44,20.36,21.18,3181151,20.7478864639486,21.2331592261126,20.1635784442002,20.9756675563929,3212139.87582794,0.0,1.0
2025-04-11,21.17,21.2,20.61,21.0,1790734,20.9657640306345,20.9954746079098,20.4111665881614,20.7974040927409,1808178.26264797,0.0,1.0
2025-04-14,21.31,21.475,20.815,21.41,1755075,21.1044133912528,21.2678215662672,20.6141888662096,21.2034486488372,1772171.89393672,0.0,1.0
2025-04-15,21.17,21.29,20.915,20.96,1845602,20.9657640306345,21.0846063397359,20.7132241237941,20.7577899897071,1863580.75398112,0.0,1.0
2025-04-16,21.07,21.495,20.98,21.22,2293927,20.86672877305,21.2876286177841,20.777597041224,21.0152816594267,2316273.06875352,0.0,1.0
2025-04-17,21.56,21.63,21.12,21.15,2276125,21.352001535214,21.4213262155231,20.9162464018423,20.9459569791176,2298297.6522865,0.0,1.0
2025-04-21,21.29,21.49,20.95,21.41,1714736,21.0846063397359,21.2826768549048,20.7478864639486,21.2034486488372,1731439.93545659,0.0,1.0
2025-04-22,21.75,21.76,21.31,21.47,1712289,21.5401685246245,21.5500720503829,21.1044133912528,21.2628698033879,1728969.09824197,0.0,1.0
2025-04-23,21.67,22.49,21.55,22.25,2224917,21.4609403185569,22.2730294307496,21.3420980094555,22.0353448125469,2246590.81449056,0.0,1.0
2025-04-24,21.97,22.045,21.7,21.94,3338533,21.7580460913103,21.8323225344987,21.4906508958322,21.728335514035,3371054.99741052,0.0,1.0
2025-04-25,21.36,22.68,21.21,22.67,3379512,21.153931020045,22.4611964201601,21.0053781336683,22.4512928944017,3412433.19038895,0.0,1.0
2025-04-28,21.79,22.09,21.51,21.56,3442672,21.5797826276583,21.8768884004117,21.3024839064217,21.352001535214,3476208.45744081,0.0,1.0
2025-04-29,22.01,22.06,21.7,21.7,2145535,21.7976601943441,21.8471778231364,21.4906508958322,21.4906508958322,2166435.52238938,0.0,1.0
2025-04-30,21.78,21.8408,21.44,21.66,1940103,21.5698791018998,21.6300925385112,21.2331592261126,21.4510367927984,1959002.32636345,0.0,1.0
2025-05-01,21.66,21.92,21.54,21.82,1680707,21.4510367927984,21.7085284625181,21.3321944836971,21.6094932049336,1697079.44523323,0.0,1.0
2025-05-02,21.57,21.985,21.39,21.97,2757730,21.3619050609724,21.772901379948,21.1836415973204,21.7580460913103,2784594.16097097,0.0,1.0
2025-05-05,21.62,21.75,21.28,21.45,1505211,21.4114226897647,21.5401685246245,21.0747028139774,21.243062751871,1519873.8678657,0.0,1.0
2025-05-06,21.49,21.68,21.29,21.53,1740812,21.2826768549048,21.4708438443153,21.0846063397359,21.3222909579386,1757769.95229707,0.0,1.0
2025-05-07,21.62,22.0,21.51,21.73,2033640,21.4114226897647,21.7877566685857,21.3024839064217,21.5203614731076,2053450.50803269,0.0,1.0
2025-05-08,22.17,22.335,21.63,21.65,1447166,21.9561166064793,22.1195247814937,21.4213262155231,21.44113326704,1461263.42809329,0.0,1.0
2025-05-09,22.21,22.72,22.2,22.29,1314338,21.9957307095131,22.5008105231939,21.9858271837546,22.0749589155807,1327141.49693489,0.0,1.0
2025-05-12,23.37,23.43,23.0126,23.07,2349751,23.1445396974931,23.2039608520437,22.7905876868861,22.8474339247396,2372640.87286851,0.0,1.0
2025-05-13,23.15,23.5575,23.135,23.45,2237760,22.9266621308072,23.330230805464,22.9118068421695,23.2237679035606,2259558.92333709,0.0,1.0
2025-05-14,22.72,23.11,22.69,23.02,3014974,22.5008105231939,22.8870480277734,22.4710999459186,22.7979162959474,3044344.07860063,0.0,1.0
2025-05-15,22.67,22.75,22.47,22.6,3860268,22.4512928944017,22.5305211004693,22.2532223792327,22.3819682140926,3897872.42862176,0.0,1.0
2025-05-16,23.07,23.08,22.61,22.61,3070904,22.8474339247396,22.8573374504981,22.391871739851,22.391871739851,3100818.9153044,0.0,1.0
2025-05-19,23.04,23.185,22.68,22.72,2097574,22.8177233474643,22.9613244709618,22.4611964201601,22.5008105231939,2118007.31493094,0.0,1.0
2025-05-20,22.56,23.17,22.46,23.13,2081478,22.3423541110588,22.9464691823241,22.2433188534743,22.9068550792903,2101754.51729848,0.0,1.0
2025-05-21,22.16,22.51,22.13,22.43,1894595,21.9462130807208,22.2928364822665,21.9165025034455,22.2136082761989,1913051.01456807,0.0,1.0
2025-05-22,21.96,22.17,21.95,22.05,2781549,21.7481425655519,21.9561166064793,21.7382390397934,21.8372742973779,2808645.1914635,0.0,1.0
2025-05-23,21.62,21.74,21.42,21.52,2577721,21.4114226897647,21.530264998866,21.2133521745957,21.3123874321802,2602831.62064895,0.0,1.0
2025-05-27,22.0,22.005,21.63,21.84,2261537,21.7877566685857,21.7927084314649,21.4213262155231,21.6293002564505,2283567.54469067,0.0,1.0
2025-05-28,21.48,22.02,21.44,22.02,1897170,21.2727733291464,21.8075637201026,21.2331592261126,21.8075637201026,1915651.09868236,0.0,1.0
2025-05-29,21.78,21.78,21.5,21.61,1857931,21.5698791018998,21.5698791018998,21.2925803806633,21.4015191640062,1876029.8557462,0.0,1.0
2025-05-30,21.57,21.745,21.45,21.69,1921833,21.3619050609724,21.5352167617453,21.243062751871,21.4807473700738,1940554.35091953,0.0,1.0
2025-06-02,21.25,21.54,21.12,21.46,2322580,21.0449922367021,21.3321944836971,20.9162464018423,21.2529662776295,2345205.18919109,0.0,1.0
2025-06-03,21.41,21.54,21.11,21.35,1888932,21.2034486488372,21.3321944836971,20.9063428760838,21.1440274942866,1907332.84899944,0.0,1.0
2025-06-04,21.32,21.66,21.32,21.49,1779852,21.1143169170112,21.4510367927984,21.1143169170112,21.2826768549048,1797190.25669391,0.0,1.0
2025-06-05,21.32,21.485,21.1003,21.27,2213515,21.1143169170112,21.2777250920256,20.8967364560981,21.064799288219,2235077.74300663,0.0,1.0
2025-06-06,21.41,21.51,21.33,21.47,1657338,21.2034486488372,21.3024839064217,21.1242204427697,21.2628698033879,1673482.79837233,0.0,1.0
2025-06-09,21.64,21.77,21.46,21.46,1893690,21.4312297412816,21.5599755761414,21.2529662776295,21.2529662776295,1912137.1985978,0.0,1.0
2025-06-10,22.26,22.32,21.765,21.8,2160783,22.0452483383053,22.104669492856,21.5550238132622,21.5896861534167,2181832.05931159,0.0,1.0
2025-06-11,22.05,22.465,21.91,22.42,1867980,21.8372742973779,22.2482706163535,21.6986249367596,22.2037047504405,1886176.74711105,0.0,1.0
2025-06-12,22.275,22.355,21.75,21.92,1601410,22.060103626943,22.1393318330106,21.5401685246245,21.7085284625181,1617009.98115135,0.0,1.0
2025-06-13,21.72,22.15,21.59,22.01,1756080,21.5104579473491,21.9363095549624,21.3817121124893,21.7976601943441,1773186.68404735,0.0,1.0
2025-06-16,22.07,22.155,21.8,21.92,1704686,21.8570813488948,21.9412613178416,21.5896861534167,21.7085284625181,1721292.03435034,0.0,1.0
2025-06-17,21.45,21.97,21.33,21.9,2311691,21.243062751871,21.7580460913103,21.1242204427697,21.6887214110012,2334210.11504721,0.0,1.0
2025-06-18,21.39,21.64,21.355,21.45,2147012,21.1836415973204,21.4312297412816,21.1489792571658,21.243062751871,2167926.9104425,0.0,1.0
2025-06-20,21.25,21.57,21.07,21.57,3826076,21.0449922367021,21.3619050609724,20.86672877305,21.3619050609724,3863347.3505496,0.0,1.0
2025-06-23,21.54,21.55,21.05,21.24,1800116,21.3321944836971,21.3420980094555,20.8469217215331,21.0350887109436,1817651.65649662,0.0,1.0
2025-06-24,21.79,21.895,21.4501,21.71,1871025,21.5797826276583,21.683769648122,21.2431617871286,21.5005544215907,1889251.40968503,0.0,1.0
2025-06-25,21.62,21.87,21.56,21.8,2060729,21.4114226897647,21.6590108337259,21.352001535214,21.5896861534167,2080803.39291502,0.0,1.0
2025-06-26,21.86,21.875,21.58,21.68,1404928,21.6491073079674,21.6639625966051,21.3718085867309,21.4708438443153,1418613.97068771,0.0,1.0
2025-06-27,21.99,22.145,21.805,22.02,2900199,21.7778531428272,21.9313577920832,21.5946379162959,21.8075637201026,2928451.00900155,0.0,1.0
2025-06-30,21.99,22.065,21.8,21.96,2730427,21.7778531428272,21.8521295860156,21.5896861534167,21.7481425655519,2757025.19142827,0.0,1.0
2025-07-01,22.86,23.2,21.81,21.84,2460132,22.6394598838122,22.9761797595994,21.5995896791752,21.6293002564505,2484097.13874014,0.0,1.0
2025-07-02,23.215,23.29,22.81,22.95,2047755,22.9910350482371,23.0653114914255,22.58994225502,22.7285916156382,2067703.00794462,0.0,1.0
2025-07-03,23.13,23.38,23.09,23.38,1261265,22.9068550792903,23.1544432232515,22.8672409762565,23.1544432232515,1273551.49142122,0.0,1.0
2025-07-07,22.75,23.2,22.65,22.82,1941228,22.5305211004693,22.9761797595994,22.4314858428848,22.5998457807784,1960138.2854425,0.0,1.0
2025-07-08,22.99,23.26,22.7,22.78,2541496,22.768205718672,23.0356009141501,22.481003471677,22.5602316777446,2566253.73830327,0.0,1.0
2025-07-09,23.04,23.235,22.79,22.92,2104719,22.9365656565657,23.1306902356902,22.6876879910213,22.8171043771044,2114210.40473506,0.12,1.0
2025-07-10,23.28,23.59,22.98,23.07,3860272,23.1754882154882,23.4840965207632,22.876835016835,22.966430976431,3877680.21645998,0.0,1.0
2025-07-11,23.08,23.32,23.055,23.3,2217873,22.9763860830527,23.2153086419753,22.9514983164983,23.1953984287318,2227874.68207441,0.0,1.0
2025-07-14,23.06,23.255,22.835,23.19,1996948,22.9564758698092,23.1506004489338,22.7324859708193,23.0858922558923,2005953.40248027,0.0,1.0
2025-07-15,22.66,23.22,22.64,23.15,1492705,22.5582716049383,23.1157575757576,22.5383613916947,23.0460718294052,1499436.47688839,0.0,1.0
2025-07-16,23.21,23.47,22.935,22.96,3852268,23.1058024691358,23.3646352413019,22.832037037037,22.8569248035915,3869640.12175874,0.0,1.0
2025-07-17,23.13,23.42,22.93,23.29,2192216,23.0261616161616,23.314859708193,22.8270594837262,23.18544332211,2202101.97970688,0.0,1.0
2025-07-18,22.94,23.31,22.83,23.31,2803326,22.8370145903479,23.2053535353535,22.7275084175084,23.2053535353535,2815967.83089065,0.0,1.0
2025-07-21,23.15,23.5,23.05,23.13,2665426,23.0460718294052,23.3945005611672,22.9465207631874,23.0261616161616,2677445.95941375,0.0,1.0
2025-07-22,23.38,23.45,23.06,23.14,2956816,23.275039281706,23.3447250280584,22.9564758698092,23.0361167227834,2970150.00676437,0.0,1.0
2025-07-23,23.86,23.99,23.46,23.7,3443118,23.7528843995511,23.8823007856341,23.3546801346801,23.5936026936027,3458645.0259301,0.0,1.0
2025-07-24,23.6,23.815,23.345,23.65,3885386,23.494051627385,23.7080864197531,23.2401964085297,23.5438271604938,3902907.47012401,0.0,1.0
2025-07-25,27.42,27.545,26.49,27.545,6814591,27.2969023569024,27.4213411896745,26.3710774410774,27.4213411896745,6845321.96279593,0.0,1.0
2025-07-28,27.92,27.96,26.91,27.37,4641212,27.794657687991,27.8344781144781,26.7891919191919,27.2471268237935,4662141.93010147,0.0,1.0
2025-07-29,27.46,27.98,27.235,27.98,2830150,27.3367227833895,27.8543883277217,27.1127328843996,27.8543883277217,2842912.79594137,0.0,1.0
2025-07-30,27.03,27.6,26.87,27.41,2587844,26.9086531986532,27.4760942760943,26.7493714927048,27.2869472502806,2599514.09695603,0.0,1.0
2025-07-31,26.42,27.033,26.33,26.85,2220179,26.301391694725,26.9116397306397,26.2117957351291,26.7294612794613,2230191.08117249,0.0,1.0
2025-08-01,26.28,26.49,25.94,26.39,2327327,26.1620202020202,26.3710774410774,25.8235465768799,26.2715263748597,2337822.27395716,0.0,1.0
2025-08-04,26.14,26.6457,26.035,26.4,2204021,26.0226487093154,26.5260784511785,25.9181200897868,26.2814814814815,2213960.21533258,0.0,1.0
2025-08-05,26.75,26.81,26.23,26.3,2383673,26.6299102132435,26.6896408529742,26.1122446689113,26.1819304152637,2394422.37091319,0.0,1.0
2025-08-06,26.61,26.95,26.535,26.71,3003780,26.4905387205387,26.829012345679,26.4158754208754,26.5900897867565,3017325.79481398,0.0,1.0
2025-08-07,26.66,26.95,26.4,26.78,1960971,26.5403142536476,26.829012345679,26.2814814814815,26.6597755331089,1969814.16121759,0.0,1.0
2025-08-08,26.62,26.77,26.48,26.6,1942551,26.5004938271605,26.6498204264871,26.3611223344557,26.480583613917,1951311.09470124,0.0,1.0
2025-08-11,26.7,26.895,26.42,26.76,1651582,26.5801346801347,26.7742592592593,26.301391694725,26.6398653198653,1659029.945885,0.0,1.0
2025-08-12,27.23,27.31,26.72,26.89,1650690,27.1077553310887,27.1873961840629,26.6000448933782,26.7692817059484,1658133.92333709,0.0,1.0
2025-08-13,27.84,27.9,27.25,27.31,1472602,27.7150168350168,27.7747474747475,27.1276655443322,27.1873961840629,1479242.82074408,0.0,1.0
2025-08-14,27.69,27.72,27.37,27.46,1295294,27.5656902356902,27.5955555555556,27.2471268237935,27.3367227833895,1301135.23562571,0.0,1.0
2025-08-15,27.33,27.85,27.31,27.74,1719449,27.2073063973064,27.7249719416386,27.1873961840629,27.6154657687991,1727202.99774521,0.0,1.0
2025-08-18,27.18,27.49,27.105,27.33,2341804,27.0579797979798,27.3665881032548,26.9833164983165,27.2073063973064,2352364.55918828,0.0,1.0
2025-08-19,27.69,27.825,27.35,27.42,1568463,27.5656902356902,27.7000841750842,27.2272166105499,27.2969023569024,1575536.11386697,0.0,1.0
2025-08-20,27.37,27.91,27.37,27.68,1799454,27.2471268237935,27.7847025813692,27.2471268237935,27.5557351290685,1807568.78692221,0.0,1.0
2025-08-21,27.41,27.43,27.09,27.21,1806687,27.2869472502806,27.3068574635241,26.9683838383838,27.0878451178451,1814834.40473506,0.0,1.0
2025-08-22,28.16,28.18,27.44,27.68,1670715,28.0335802469136,28.0534904601571,27.3168125701459,27.5557351290685,1678249.22773393,0.0,1.0
2025-08-25,28.09,28.21,27.93,28.01,1339709,27.9638945005612,28.0833557800225,27.8046127946128,27.884253647587,1345750.52874859,0.0,1.0
2025-08-26,28.28,28.41,27.86,27.94,2293828,28.1530415263749,28.2824579124579,27.7349270482604,27.8145679012346,2304172.20744081,0.0,1.0
2025-08-27,28.43,28.55,28.005,28.19,3559431,28.3023681257015,28.4218294051627,27.8792760942761,28.0634455667789,3575482.54904171,0.0,1.0
2025-08-28,28.15,28.47,27.94,28.47,1484194,28.0236251402918,28.3421885521886,27.8145679012346,28.3421885521886,1490887.09582864,0.0,1.0
2025-08-29,28.01,28.3,27.84,28.28,1973751,27.884253647587,28.1729517396184,27.7150168350168,28.1530415263749,1982651.79368658,0.0,1.0
2025-09-02,27.77,27.94,27.6,27.79,1685498,27.6453310886644,27.8145679012346,27.4760942760943,27.665241301908,1693098.89289741,0.0,1.0
2025-09-03,27.67,27.96,27.54,27.76,1125798,27.5457800224467,27.8344781144781,27.4163636363636,27.6353759820427,1130874.87936866,0.0,1.0
2025-09-04,28.12,28.13,27.46,27.66,2057726,27.9937598204265,28.0037149270483,27.3367227833895,27.5358249158249,2067005.48590755,0.0,1.0
2025-09-05,28.48,28.54,28.03,28.14,2179776,28.3521436588103,28.411874298541,27.9041638608305,28.01367003367,2189605.88049606,0.0,1.0
2025-09-08,28.71,28.79,28.27,28.46,1910399,28.5811111111111,28.6607519640853,28.1430864197531,28.3322334455668,1919014.10259301,0.0,1.0
2025-09-09,28.21,28.7017,28.045,28.7,1458142,28.0833557800225,28.572848372615,27.9190965207632,28.5711560044893,1464717.61217587,0.0,1.0
2025-09-10,28.02,28.095,27.53,28.04,2048738,27.8942087542088,27.9688720538721,27.4064085297419,27.9141189674523,2057976.95377677,0.0,1.0
2025-09-11,28.41,28.515,28.04,28.05,1150649,28.2824579124579,28.3869865319865,27.9141189674523,27.9240740740741,1155837.9470124,0.0,1.0
2025-09-12,28.46,28.64,28.18,28.31,1658896,28.3322334455668,28.5114253647587,28.0534904601571,28.1829068462402,1666376.92897407,0.0,1.0
2025-09-15,28.25,28.58,28.17,28.46,1437992,28.1231762065095,28.4516947250281,28.0435353535354,28.3322334455668,1444476.74408117,0.0,1.0
2025-09-16,28.51,28.56,28.05,28.28,1383276,28.3820089786756,28.4317845117845,27.9240740740741,28.1530415263749,1389513.99774521,0.0,1.0
2025-09-17,29.06,29.38,28.415,28.5,2986235,28.9295398428732,29.2481032547699,28.2874354657688,28.3720538720539,2999701.67418264,0.0,1.0
2025-09-18,29.05,29.12,28.66,29.03,1782944,28.9195847362514,28.9892704826038,28.5313355780022,28.8996745230079,1790984.33370913,0.0,1.0
2025-09-19,28.68,29.07,28.6,29.07,5589691,28.5512457912458,28.939494949495,28.4716049382716,28.939494949495,5614898.17474633,0.0,1.0
2025-09-22,28.39,28.7,28.31,28.62,1490414,28.2625476992144,28.5711560044893,28.1829068462402,28.4915151515152,1497135.14543405,0.0,1.0
2025-09-23,28.4,28.61,28.34,28.45,1391303,28.2725028058361,28.4815600448934,28.2127721661055,28.322278338945,1397577.19616686,0.0,1.0
2025-09-24,28.29,28.67,28.19,28.27,1278851,28.1629966329966,28.541290684624,28.0634455667789,28.1430864197531,1284618.08455468,0.0,1.0
2025-09-25,28.35,28.37,27.95,28.26,1185925,28.2227272727273,28.2426374859708,27.8245230078563,28.1331313131313,1191273.0270575,0.0,1.0
2025-09-26,28.9,28.92,28.4,28.4,1116266,28.7702581369248,28.7901683501684,28.2725028058361,28.2725028058361,1121299.8940248,0.0,1.0
2025-09-29,28.35,29.01,28.28,29.01,2059497,28.2227272727273,28.8797643097643,28.1530415263749,28.8797643097643,2068784.4723788,0.0,1.0
2025-09-30,28.3,28.51,28.17,28.28,1962878,28.1729517396184,28.3820089786756,28.0435353535354,28.1530415263749,1971729.76099211,0.0,1.0
2025-10-01,27.94,28.37,27.785,28.33,2181740,27.8145679012346,28.2426374859708,27.6602637485971,28.2028170594837,2191578.7373168,0.0,1.0
2025-10-02,27.84,28.01,27.725,27.89,1743625,27.7150168350168,27.884253647587,27.6005331088664,27.7647923681257,1751488.02142052,0.0,1.0
2025-10-03,27.58,27.93,27.365,27.86,2296909,27.4561840628507,27.8046127946128,27.2421492704826,27.7349270482604,2307267.10146562,0.0,1.0
2025-10-06,27.32,27.65,27.1901,27.65,1675768,27.1973512906846,27.5258698092031,27.0680344556678,27.5258698092031,1683325.01465615,0.0,1.0
2025-10-07,26.63,27.4,26.525,27.34,2219707,26.5104489337823,27.2769921436588,26.4059203142536,27.2172615039282,2229716.95264938,0.0,1.0
2025-10-08,26.61,26.98,26.495,26.72,1987174,26.61,26.98,26.495,26.72,1987174,0.12,1.0
2025-10-09,26.23,26.67,26.2,26.61,1849961,26.23,26.67,26.2,26.61,1849961,0.0,1.0
2025-10-10,25.63,26.305,25.575,26.28,1553573,25.63,26.305,25.575,26.28,1553573,0.0,1.0
2025-10-13,25.9,26.07,25.76,25.85,1960011,25.9,26.07,25.76,25.85,1960011,0.0,1.0
2025-10-14,25.96,26.11,25.62,25.71,3393171,25.96,26.11,25.62,25.71,3393171,0.0,1.0
2025-10-15,26.04,26.3199,25.88,26.15,2163282,26.04,26.3199,25.88,26.15,2163282,0.0,1.0
2025-10-16,26.19,26.38,25.9,26.16,2313901,26.19,26.38,25.9,26.16,2313901,0.0,1.0
2025-10-17,26.01,26.5,25.98,26.2,4580854,26.01,26.5,25.98,26.2,4580854,0.0,1.0
2025-10-20,26.44,26.48,26.03,26.32,10698447,26.44,26.48,26.03,26.32,10698447,0.0,1.0
2025-10-21,26.94,26.99,26.4,26.64,2959804,26.94,26.99,26.4,26.64,2959804,0.0,1.0
2025-10-22,26.21,26.96,26.19,26.84,2519557,26.21,26.96,26.19,26.84,2519557,0.0,1.0
2025-10-23,26.32,26.53,26.11,26.42,5236703,26.32,26.53,26.11,26.42,5236703,0.0,1.0
2025-10-24,23.64,25.75,23.45,25.45,7736306,23.64,25.75,23.45,25.45,7736306,0.0,1.0
2025-10-27,23.72,24.19,23.6,23.72,4250970,23.72,24.19,23.6,23.72,4250970,0.0,1.0
2025-10-28,23.67,23.97,23.61,23.77,3180305,23.67,23.97,23.61,23.77,3180305,0.0,1.0
2025-10-29,23.73,23.985,23.47,23.59,3000623,23.73,23.985,23.47,23.59,3000623,0.0,1.0
2025-10-30,23.56,23.855,23.39,23.55,2724368,23.56,23.855,23.39,23.55,2724368,0.0,1.0
2025-10-31,23.45,23.825,23.23,23.48,4897592,23.45,23.825,23.23,23.48,4897592,0.0,1.0
2025-11-03,23.29,23.45,23.125,23.35,3874433,23.29,23.45,23.125,23.35,3874433,0.0,1.0
2025-11-04,23.12,23.31,22.785,23.27,2573096,23.12,23.31,22.785,23.27,2573096,0.0,1.0
2025-11-05,23.6,23.675,23.02,23.19,2917148,23.6,23.675,23.02,23.19,2917148,0.0,1.0
2025-11-06,23.06,23.66,23.005,23.48,1691286,23.06,23.66,23.005,23.48,1691286,0.0,1.0
2025-11-07,23.48,23.51,23.0003,23.06,2266580,23.48,23.51,23.0003,23.06,2266580,0.0,1.0
2025-11-10,23.31,23.61,23.065,23.54,2059463,23.31,23.61,23.065,23.54,2059463,0.0,1.0
2025-11-11,23.32,23.5,23.23,23.46,1674389,23.32,23.5,23.23,23.46,1674389,0.0,1.0
2025-11-12,23.3,23.54,23.215,23.32,3735066,23.3,23.54,23.215,23.32,3735066,0.0,1.0
2025-11-13,23.28,23.68,23.1639,23.27,3223370,23.28,23.68,23.1639,23.27,3223370,0.0,1.0
2025-11-14,22.89,23.27,22.86,23.12,2321847,22.89,23.27,22.86,23.12,2321847,0.0,1.0
2025-11-17,22.38,22.98,22.36,22.75,1844366,22.38,22.98,22.36,22.75,1844366,0.0,1.0
2025-11-18,22.28,22.45,22.12,22.33,2384561,22.28,22.45,22.12,22.33,2384561,0.0,1.0
2025-11-19,22.15,22.39,22.09,22.27,1930677,22.15,22.39,22.09,22.27,1930677,0.0,1.0
2025-11-20,21.83,22.47,21.685,22.37,2303958,21.83,22.47,21.685,22.37,2303958,0.0,1.0
2025-11-21,22.42,22.535,21.95,21.97,2147115,22.42,22.535,21.95,21.97,2147115,0.0,1.0
2025-11-24,22.28,22.52,22.165,22.42,2282709,22.28,22.52,22.165,22.42,2282709,0.0,1.0
2025-11-25,22.74,22.94,22.37,22.43,1767432,22.74,22.94,22.37,22.43,1767432,0.0,1.0
2025-11-26,22.73,22.945,22.6,22.74,2179348,22.73,22.945,22.6,22.74,2179348,0.0,1.0