date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-07-16,20.88,21.0,20.63,20.88,36900,1.52363026838186,1.53238676417716,1.50538756880832,1.52363026838186,505681.736566092,0.0,1.0
1993-07-19,21.0,21.13,20.75,20.88,34100,1.53238676417716,1.5418729679554,1.51414406460362,1.52363026838186,467310.222680318,0.0,1.0
1993-07-20,20.88,21.13,20.88,21.13,11400,1.52363026838186,1.5418729679554,1.52363026838186,1.5418729679554,156226.877963508,0.0,1.0
1993-07-21,20.63,20.88,20.5,20.88,43700,1.50538756880832,1.52363026838186,1.49590136503008,1.52363026838186,598869.698860115,0.0,1.0
1993-07-22,20.38,20.63,20.0,20.63,50500,1.48714486923479,1.50538756880832,1.45941596588301,1.50538756880832,692057.661154135,0.0,1.0
1993-07-23,20.13,20.38,20.13,20.38,7700,1.46890216966125,1.48714486923479,1.46890216966125,1.48714486923479,105521.663185878,0.0,1.0
1993-07-26,20.0,20.13,19.75,20.13,56900,1.45941596588301,1.46890216966125,1.44117326630947,1.46890216966125,779763.978607333,0.0,1.0
1993-07-27,20.25,20.25,20.0,20.0,9200,1.47765866545655,1.47765866545655,1.45941596588301,1.45941596588301,126077.831338971,0.0,1.0
1993-07-28,20.0,20.25,20.0,20.25,146100,1.45941596588301,1.47765866545655,1.45941596588301,1.47765866545655,2002170.77811127,0.0,1.0
1993-07-29,20.25,20.25,20.0,20.0,22500,1.47765866545655,1.47765866545655,1.45941596588301,1.45941596588301,308342.522296397,0.0,1.0
1993-07-30,20.25,20.25,20.25,20.25,500,1.47765866545655,1.47765866545655,1.47765866545655,1.47765866545655,6852.05605103104,0.0,1.0
1993-08-02,20.5,20.5,20.13,20.13,15500,1.49590136503008,1.49590136503008,1.46890216966125,1.46890216966125,212413.737581963,0.0,1.0
1993-08-03,20.25,20.5,20.25,20.5,9200,1.47765866545655,1.49590136503008,1.47765866545655,1.49590136503008,126077.831338971,0.0,1.0
1993-08-04,20.38,20.38,20.13,20.13,9200,1.48714486923479,1.48714486923479,1.46890216966125,1.46890216966125,126077.831338971,0.0,1.0
1993-08-05,20.25,20.63,20.25,20.5,11800,1.47765866545655,1.50538756880832,1.47765866545655,1.49590136503008,161708.522804332,0.0,1.0
1993-08-06,20.38,20.5,20.38,20.38,10000,1.48714486923479,1.49590136503008,1.48714486923479,1.48714486923479,137041.121020621,0.0,1.0
1993-08-09,20.0,20.63,20.0,20.5,13200,1.45941596588301,1.50538756880832,1.45941596588301,1.49590136503008,180894.27974722,0.0,1.0
1993-08-10,19.75,20.13,19.63,20.13,29700,1.44117326630947,1.46890216966125,1.43241677051417,1.46890216966125,407012.129431245,0.0,1.0
1993-08-11,20.0,20.13,19.63,20.0,12600,1.45941596588301,1.46890216966125,1.43241677051417,1.45941596588301,172671.812485982,0.0,1.0
1993-08-12,20.0,20.13,19.88,20.13,24200,1.45941596588301,1.46890216966125,1.45065947008771,1.46890216966125,331639.512869903,0.0,1.0
1993-08-13,19.88,20.13,19.75,20.0,7700,1.45065947008771,1.46890216966125,1.44117326630947,1.45941596588301,105521.663185878,0.0,1.0
1993-08-16,19.75,19.88,19.63,19.88,6600,1.44117326630947,1.45065947008771,1.43241677051417,1.45065947008771,90447.13987361,0.0,1.0
1993-08-17,19.75,19.75,19.63,19.75,3900,1.44117326630947,1.44117326630947,1.43241677051417,1.44117326630947,53446.0371980423,0.0,1.0
1993-08-18,20.0,20.0,19.75,19.88,20300,1.45941596588301,1.45941596588301,1.44117326630947,1.45065947008771,278193.475671861,0.0,1.0
1993-08-19,20.5,20.5,20.0,20.0,44700,1.49590136503008,1.49590136503008,1.45941596588301,1.45941596588301,612573.810962178,0.0,1.0
1993-08-20,21.13,21.13,20.63,20.63,23800,1.5418729679554,1.5418729679554,1.50538756880832,1.50538756880832,326157.868029078,0.0,1.0
1993-08-23,20.88,21.0,20.63,21.0,30600,1.52363026838186,1.53238676417716,1.50538756880832,1.53238676417716,419345.830323101,0.0,1.0
1993-08-24,21.13,21.13,20.63,21.13,12700,1.5418729679554,1.5418729679554,1.50538756880832,1.5418729679554,174042.223696189,0.0,1.0
1993-08-25,20.88,21.5,20.63,21.5,32500,1.52363026838186,1.56887216332423,1.50538756880832,1.56887216332423,445383.643317019,0.0,1.0
1993-08-26,21.0,21.25,20.75,20.88,17400,1.53238676417716,1.5506294637507,1.51414406460362,1.52363026838186,238451.550575881,0.0,1.0
1993-08-27,21.63,21.75,21.25,21.25,26100,1.57835836710247,1.58711486289777,1.5506294637507,1.5506294637507,357677.325863822,0.0,1.0
1993-08-30,22.0,22.25,21.75,21.75,27000,1.60535756247131,1.62360026204485,1.58711486289777,1.58711486289777,370011.026755677,0.0,1.0
1993-08-31,22.38,22.38,22.0,22.25,32100,1.63308646582309,1.63308646582309,1.60535756247131,1.62360026204485,439901.998476193,0.0,1.0
1993-09-01,22.5,22.5,21.88,22.0,10100,1.64184296161838,1.64184296161838,1.59660106667601,1.60535756247131,138411.532230828,0.0,1.0
1993-09-02,22.75,22.88,22.25,22.5,24400,1.66008566119192,1.66957186497016,1.62360026204485,1.64184296161838,334380.335290316,0.0,1.0
1993-09-03,22.5,22.5,22.38,22.5,19800,1.64184296161838,1.64184296161838,1.63308646582309,1.64184296161838,271341.419620831,0.0,1.0
1993-09-07,22.5,22.5,22.25,22.5,18500,1.64184296161838,1.64184296161838,1.62360026204485,1.64184296161838,253526.07388815,0.0,1.0
1993-09-08,22.25,22.5,22.13,22.5,25100,1.62360026204485,1.64184296161838,1.61484376624955,1.64184296161838,343973.213761758,0.0,1.0
1993-09-09,22.5,22.5,22.25,22.38,37800,1.64184296161838,1.64184296161838,1.62360026204485,1.63308646582309,518015.437457949,0.0,1.0
1993-09-10,22.63,22.75,22.5,22.5,14100,1.65132916539662,1.66008566119192,1.64184296161838,1.64184296161838,193227.980639076,0.0,1.0
1993-09-13,22.75,22.75,22.5,22.75,7800,1.66008566119192,1.66008566119192,1.64184296161838,1.66008566119192,106892.074396085,0.0,1.0
1993-09-14,22.75,22.75,22.5,22.75,14700,1.66008566119192,1.66008566119192,1.64184296161838,1.66008566119192,201450.447900313,0.0,1.0
1993-09-15,22.25,22.88,22.25,22.88,51100,1.62360026204485,1.66957186497016,1.62360026204485,1.66957186497016,700280.128415372,0.0,1.0
1993-09-16,22.75,22.75,22.25,22.38,7400,1.66008566119192,1.66008566119192,1.62360026204485,1.63308646582309,101410.42955526,0.0,1.0
1993-09-17,22.88,22.88,22.5,22.88,12500,1.66957186497016,1.66957186497016,1.64184296161838,1.66957186497016,171301.401275777,0.0,1.0
1993-09-20,23.13,23.25,22.75,22.88,14500,1.6878145645437,1.696571060339,1.66008566119192,1.66957186497016,198709.625479901,0.0,1.0
1993-09-21,22.63,23.5,22.63,23.25,12600,1.65132916539662,1.71481375991253,1.65132916539662,1.696571060339,172671.812485983,0.0,1.0
1993-09-22,22.5,22.63,22.38,22.63,8900,1.64184296161838,1.65132916539662,1.63308646582309,1.65132916539662,121966.597708353,0.0,1.0
1993-09-23,22.5,22.75,22.5,22.63,12000,1.64184296161838,1.66008566119192,1.64184296161838,1.65132916539662,164449.345224746,0.0,1.0
1993-09-24,22.75,22.88,22.5,22.75,6300,1.66008566119192,1.66957186497016,1.64184296161838,1.66008566119192,86335.9062429914,0.0,1.0
1993-09-27,22.88,22.88,22.75,22.75,2600,1.66957186497016,1.66957186497016,1.66008566119192,1.66008566119192,35630.6914653615,0.0,1.0
1993-09-28,22.75,22.88,22.63,22.88,8000,1.66008566119192,1.66957186497016,1.65132916539662,1.66957186497016,109632.896816497,0.0,1.0
1993-09-29,22.88,22.88,22.63,22.63,2100,1.66957186497016,1.66957186497016,1.65132916539662,1.65132916539662,28778.6354143305,0.0,1.0
1993-09-30,23.38,23.38,22.88,23.0,5300,1.70605726411724,1.70605726411724,1.66957186497016,1.67832836076546,72631.7941409291,0.0,1.0
1993-10-01,22.75,23.25,22.75,23.25,6300,1.66008566119192,1.696571060339,1.66008566119192,1.696571060339,86335.9062429914,0.0,1.0
1993-10-04,22.5,23.0,22.5,22.75,5300,1.64184296161838,1.67832836076546,1.64184296161838,1.66008566119192,72631.7941409294,0.0,1.0
1993-10-05,22.0,22.63,21.88,22.63,6100,1.60535756247131,1.65132916539662,1.59660106667601,1.65132916539662,83595.0838225788,0.0,1.0
1993-10-06,22.5,22.5,22.25,22.25,4300,1.64184296161838,1.64184296161838,1.62360026204485,1.62360026204485,58927.6820388672,0.0,1.0
1993-10-07,22.25,22.25,21.88,22.25,7300,1.62360026204485,1.62360026204485,1.59660106667601,1.62360026204485,100040.018345053,0.0,1.0
1993-10-08,22.13,22.25,22.0,22.25,7400,1.61484376624955,1.62360026204485,1.60535756247131,1.62360026204485,101410.42955526,0.0,1.0
1993-10-11,22.25,22.38,22.13,22.13,12000,1.62360026204485,1.63308646582309,1.61484376624955,1.61484376624955,164449.345224745,0.0,1.0
1993-10-12,22.38,22.5,22.25,22.25,6200,1.63308646582309,1.64184296161838,1.62360026204485,1.62360026204485,84965.4950327849,0.0,1.0
1993-10-13,22.25,22.5,22.25,22.5,6200,1.62360026204485,1.64184296161838,1.62360026204485,1.64184296161838,84965.4950327849,0.0,1.0
1993-10-14,22.25,22.25,22.0,22.25,10400,1.62360026204485,1.62360026204485,1.60535756247131,1.62360026204485,142522.765861446,0.0,1.0
1993-10-15,22.25,22.25,22.13,22.25,13900,1.62360026204485,1.62360026204485,1.61484376624955,1.62360026204485,190487.158218663,0.0,1.0
1993-10-18,22.13,22.38,22.0,22.25,19300,1.61484376624955,1.63308646582309,1.60535756247131,1.62360026204485,264489.363569799,0.0,1.0
1993-10-19,22.25,22.25,22.0,22.13,13100,1.62360026204485,1.62360026204485,1.60535756247131,1.61484376624955,179523.868537013,0.0,1.0
1993-10-20,22.75,22.75,22.25,22.38,7600,1.66008566119192,1.66008566119192,1.62360026204485,1.63308646582309,104151.251975672,0.0,1.0
1993-10-21,23.0,23.13,22.88,22.88,24100,1.67832836076546,1.6878145645437,1.66957186497016,1.66957186497016,330269.101659697,0.0,1.0
1993-10-22,23.0,23.0,22.75,23.0,8000,1.67832836076546,1.67832836076546,1.66008566119192,1.67832836076546,109632.896816497,0.0,1.0
1993-10-25,23.13,23.5,23.13,23.13,12900,1.6878145645437,1.71481375991253,1.6878145645437,1.6878145645437,176783.046116601,0.0,1.0
1993-10-26,22.5,22.75,22.5,22.63,35400,1.68204987147846,1.70073931449489,1.68204987147846,1.691768381847,473529.360517656,0.551,1.0
1993-10-27,22.88,23.13,22.63,22.63,55600,1.71045782486343,1.72914726787986,1.691768381847,1.691768381847,743735.379796092,0.0,1.0
1993-10-28,23.0,23.25,22.88,22.88,4300,1.71942875751132,1.73811820052774,1.71045782486343,1.71045782486343,57519.1031137263,0.0,1.0
1993-10-29,23.0,23.0,22.75,22.88,13700,1.71942875751132,1.71942875751132,1.70073931449489,1.71045782486343,183258.537827454,0.0,1.0
1993-11-01,22.75,23.0,22.75,23.0,4900,1.70073931449489,1.71942875751132,1.70073931449489,1.71942875751132,65545.0244784325,0.0,1.0
1993-11-02,22.38,22.75,22.13,22.75,21300,1.67307893883058,1.70073931449489,1.65438949581415,1.70073931449489,284920.208447063,0.0,1.0
1993-11-03,22.38,22.5,22.38,22.38,4300,1.67307893883058,1.68204987147846,1.67307893883058,1.67307893883058,57519.1031137263,0.0,1.0
1993-11-04,22.38,22.75,22.13,22.38,14700,1.67307893883058,1.70073931449489,1.65438949581415,1.67307893883058,196635.073435297,0.0,1.0
1993-11-05,22.5,22.75,22.0,22.5,11800,1.68204987147846,1.70073931449489,1.64467098544561,1.68204987147846,157843.120172552,0.0,1.0
1993-11-08,22.38,22.63,22.38,22.63,8600,1.67307893883058,1.691768381847,1.67307893883058,1.691768381847,115038.206227453,0.0,1.0
1993-11-09,22.88,22.88,22.38,22.5,10900,1.71045782486343,1.71045782486343,1.67307893883058,1.68204987147846,145804.238125493,0.0,1.0
1993-11-10,22.5,23.0,22.25,23.0,17900,1.68204987147846,1.71942875751132,1.66336042846203,1.71942875751132,239439.987380396,0.0,1.0
1993-11-11,22.63,22.88,22.63,22.63,5200,1.691768381847,1.71045782486343,1.691768381847,1.691768381847,69557.9851607857,0.0,1.0
1993-11-12,22.38,22.75,22.38,22.75,15900,1.67307893883058,1.70073931449489,1.67307893883058,1.70073931449489,212686.916164709,0.0,1.0
1993-11-15,22.5,22.63,22.38,22.63,9900,1.68204987147846,1.691768381847,1.67307893883058,1.691768381847,132427.702517649,0.0,1.0
1993-11-16,22.5,22.5,22.38,22.5,4400,1.68204987147846,1.68204987147846,1.67307893883058,1.68204987147846,58856.7566745109,0.0,1.0
1993-11-17,22.25,22.38,22.13,22.25,21600,1.66336042846203,1.67307893883058,1.65438949581415,1.66336042846203,288933.169129417,0.0,1.0
1993-11-18,22.75,22.88,22.13,22.13,43600,1.70073931449489,1.71045782486343,1.65438949581415,1.65438949581415,583216.95250197,0.0,1.0
1993-11-19,22.88,23.0,22.75,22.88,7200,1.71045782486343,1.71942875751132,1.70073931449489,1.71045782486343,96311.0563764723,0.0,1.0
1993-11-22,22.25,23.0,22.25,23.0,6500,1.66336042846203,1.71942875751132,1.66336042846203,1.71942875751132,86947.4814509821,0.0,1.0
1993-11-23,22.38,22.38,22.0,22.13,10600,1.67307893883058,1.67307893883058,1.64467098544561,1.65438949581415,141791.277443139,0.0,1.0
1993-11-24,22.38,22.38,22.0,22.13,8100,1.67307893883058,1.67307893883058,1.64467098544561,1.65438949581415,108349.938423531,0.0,1.0
1993-11-26,22.25,22.25,22.13,22.25,1100,1.66336042846203,1.66336042846203,1.65438949581415,1.66336042846203,14714.1891686277,0.0,1.0
1993-11-29,22.13,22.25,22.0,22.25,4900,1.65438949581415,1.66336042846203,1.64467098544561,1.66336042846203,65545.0244784325,0.0,1.0
1993-11-30,22.0,22.25,21.88,22.25,4100,1.64467098544561,1.66336042846203,1.63570005279772,1.66336042846203,54843.7959921577,0.0,1.0
1993-12-01,22.25,22.25,22.13,22.25,6800,1.66336042846203,1.66336042846203,1.65438949581415,1.66336042846203,90960.4421333351,0.0,1.0
1993-12-02,22.13,22.25,22.13,22.13,3300,1.65438949581415,1.66336042846203,1.65438949581415,1.65438949581415,44142.5675058831,0.0,1.0
1993-12-03,22.13,22.13,22.0,22.0,3100,1.65438949581415,1.65438949581415,1.64467098544561,1.64467098544561,41467.2603843144,0.0,1.0
1993-12-06,21.88,21.88,21.63,21.88,6600,1.63570005279772,1.63570005279772,1.61701060978129,1.63570005279772,88285.1350117663,0.0,1.0
1993-12-07,21.13,21.63,21.13,21.63,10600,1.57963172374844,1.61701060978129,1.57963172374844,1.61701060978129,141791.27744314,0.0,1.0
1993-12-08,21.38,21.38,21.25,21.25,9800,1.59832116676487,1.59832116676487,1.58860265639632,1.58860265639632,131090.048956865,0.0,1.0
1993-12-09,21.13,21.38,21.0,21.38,10800,1.57963172374844,1.59832116676487,1.5699132133799,1.59832116676487,144466.584564708,0.0,1.0
1993-12-10,20.88,21.0,20.88,21.0,4500,1.56094228073201,1.5699132133799,1.56094228073201,1.5699132133799,60194.4102352952,0.0,1.0
1993-12-13,20.63,20.75,20.63,20.75,1500,1.54225283771558,1.55122377036347,1.54225283771558,1.55122377036347,20064.8034117651,0.0,1.0
1993-12-14,20.0,20.63,20.0,20.63,19000,1.49515544131419,1.54225283771558,1.49515544131419,1.54225283771558,254154.176549024,0.0,1.0
1993-12-15,19.5,20.13,19.5,20.13,10000,1.45777655528133,1.50487395168273,1.45777655528133,1.50487395168273,133765.356078434,0.0,1.0
1993-12-16,19.63,19.63,19.5,19.5,6300,1.46749506564987,1.46749506564987,1.45777655528133,1.45777655528133,84272.1743294135,0.0,1.0
1993-12-17,20.13,20.25,19.63,19.75,19400,1.50487395168273,1.51384488433061,1.46749506564987,1.47646599829776,259504.790792161,0.0,1.0
1993-12-20,20.13,20.25,20.13,20.13,3100,1.50487395168273,1.51384488433061,1.50487395168273,1.50487395168273,41467.2603843144,0.0,1.0
1993-12-21,20.25,20.25,20.13,20.13,4600,1.51384488433061,1.51384488433061,1.50487395168273,1.50487395168273,61532.0637960797,0.0,1.0
1993-12-22,20.5,20.63,20.38,20.38,3500,1.53253432734704,1.54225283771558,1.52356339469916,1.52356339469916,46817.8746274519,0.0,1.0
1993-12-23,20.5,20.5,20.25,20.5,3100,1.53253432734704,1.53253432734704,1.51384488433061,1.53253432734704,41467.2603843145,0.0,1.0
1993-12-27,20.63,20.63,20.38,20.38,3700,1.54225283771558,1.54225283771558,1.52356339469916,1.52356339469916,49493.1817490206,0.0,1.0
1993-12-28,20.5,20.63,20.38,20.63,3900,1.53253432734704,1.54225283771558,1.52356339469916,1.54225283771558,52168.4888705892,0.0,1.0
1993-12-29,21.13,21.13,20.38,20.5,12700,1.57963172374844,1.57963172374844,1.52356339469916,1.53253432734704,169882.002219611,0.0,1.0
1993-12-30,21.63,21.63,21.25,21.25,3100,1.61701060978129,1.61701060978129,1.58860265639632,1.58860265639632,41467.2603843145,0.0,1.0
1993-12-31,22.5,22.5,21.63,21.63,15400,1.68204987147846,1.68204987147846,1.61701060978129,1.61701060978129,205998.648360788,0.0,1.0
1994-01-03,22.38,22.5,21.75,22.5,33900,1.67307893883058,1.68204987147846,1.62598154242918,1.68204987147846,453464.557105889,0.0,1.0
1994-01-04,22.25,22.5,21.88,22.38,26600,1.66336042846203,1.68204987147846,1.63570005279772,1.67307893883058,355815.847168634,0.0,1.0
1994-01-05,22.0,22.25,22.0,22.25,7300,1.64467098544561,1.66336042846203,1.64467098544561,1.66336042846203,97648.7099372564,0.0,1.0
1994-01-06,21.63,21.75,21.0,21.75,32000,1.61701060978129,1.62598154242918,1.5699132133799,1.62598154242918,428049.139450989,0.0,1.0
1994-01-07,21.88,22.0,21.63,21.63,4000,1.63570005279772,1.64467098544561,1.61701060978129,1.61701060978129,53506.1424313735,0.0,1.0
1994-01-10,21.5,21.63,21.38,21.63,20300,1.60729209941275,1.61701060978129,1.59832116676487,1.61701060978129,271543.672839221,0.0,1.0
1994-01-11,21.5,21.5,21.25,21.38,6000,1.60729209941275,1.60729209941275,1.58860265639632,1.59832116676487,80259.2136470603,0.0,1.0
1994-01-12,21.5,21.5,21.25,21.5,6500,1.60729209941275,1.60729209941275,1.58860265639632,1.60729209941275,86947.481450982,0.0,1.0
1994-01-13,21.5,21.63,21.38,21.5,3100,1.60729209941275,1.61701060978129,1.59832116676487,1.60729209941275,41467.2603843145,0.0,1.0
1994-01-14,21.38,21.5,21.25,21.5,5200,1.59832116676487,1.60729209941275,1.58860265639632,1.60729209941275,69557.9851607854,0.0,1.0
1994-01-17,21.5,21.63,21.25,21.25,9700,1.60729209941275,1.61701060978129,1.58860265639632,1.58860265639632,129752.395396081,0.0,1.0
1994-01-18,21.63,21.63,21.5,21.63,4000,1.61701060978129,1.61701060978129,1.60729209941275,1.61701060978129,53506.1424313736,0.0,1.0
1994-01-19,21.25,21.75,21.25,21.63,2900,1.58860265639632,1.62598154242918,1.58860265639632,1.61701060978129,38791.9532627459,0.0,1.0
1994-01-20,21.5,21.5,21.25,21.38,3200,1.60729209941275,1.60729209941275,1.58860265639632,1.59832116676487,42804.9139450988,0.0,1.0
1994-01-21,21.25,21.63,21.25,21.5,5200,1.58860265639632,1.61701060978129,1.58860265639632,1.60729209941275,69557.9851607857,0.0,1.0
1994-01-24,21.5,21.5,21.25,21.25,17900,1.60729209941275,1.60729209941275,1.58860265639632,1.58860265639632,239439.987380397,0.0,1.0
1994-01-25,21.88,21.88,21.38,21.38,6300,1.63570005279772,1.63570005279772,1.59832116676487,1.59832116676487,84272.1743294133,0.0,1.0
1994-01-26,21.75,21.88,21.5,21.5,34400,1.65812738441743,1.66803803085303,1.63906844896436,1.63906844896436,451231.918024727,0.43,1.0
1994-01-27,21.88,21.88,21.38,21.63,15700,1.66803803085303,1.66803803085303,1.62992015994688,1.64897909539996,205940.148633378,0.0,1.0
1994-01-28,21.88,22.0,21.63,21.63,11600,1.66803803085303,1.67718631987051,1.64897909539996,1.64897909539996,152159.600264152,0.0,1.0
1994-01-31,22.13,22.13,21.63,21.88,18600,1.68709696630611,1.68709696630611,1.64897909539996,1.66803803085303,243980.048699415,0.0,1.0
1994-02-01,21.25,22.0,21.25,22.0,15100,1.62000951351129,1.67718631987051,1.62000951351129,1.67718631987051,198069.824481783,0.0,1.0
1994-02-02,21.63,21.88,21.5,21.5,9200,1.64897909539996,1.66803803085303,1.63906844896436,1.63906844896436,120678.303657775,0.0,1.0
1994-02-03,21.63,21.63,21.38,21.5,5800,1.64897909539996,1.64897909539996,1.62992015994688,1.63906844896436,76079.8001320757,0.0,1.0
1994-02-04,21.75,21.88,21.63,21.75,13700,1.65812738441743,1.66803803085303,1.64897909539996,1.65812738441743,179705.734794731,0.0,1.0
1994-02-07,21.63,21.75,21.63,21.75,15100,1.64897909539996,1.65812738441743,1.64897909539996,1.65812738441743,198069.824481783,0.0,1.0
1994-02-08,21.63,21.63,21.5,21.5,4500,1.64897909539996,1.64897909539996,1.63906844896436,1.63906844896436,59027.4311369553,0.0,1.0
1994-02-09,21.38,21.63,21.25,21.63,6900,1.62992015994688,1.64897909539996,1.62000951351129,1.64897909539996,90508.7277433318,0.0,1.0
1994-02-10,21.25,21.38,21.25,21.25,1653900,1.62000951351129,1.62992015994688,1.62000951351129,1.62000951351129,21694548.5238689,0.0,1.0
1994-02-11,21.25,21.38,21.25,21.38,303600,1.62000951351129,1.62992015994688,1.62000951351129,1.62992015994688,3982384.02070658,0.0,1.0
1994-02-14,21.25,21.38,21.25,21.25,105700,1.62000951351129,1.62992015994688,1.62000951351129,1.62000951351129,1386488.77137248,0.0,1.0
1994-02-15,21.38,21.38,21.25,21.38,95500,1.62992015994688,1.62992015994688,1.62000951351129,1.62992015994688,1252693.26079539,0.0,1.0
1994-02-16,20.63,21.38,20.63,21.38,128200,1.57274335358766,1.62992015994688,1.57274335358766,1.62992015994688,1681625.92705726,0.0,1.0
1994-02-17,21.13,21.25,20.75,20.75,53200,1.61086122449381,1.62000951351129,1.58189164260514,1.58189164260514,697835.408108006,0.0,1.0
1994-02-18,20.88,21.13,20.88,21.0,23100,1.59180228904074,1.61086122449381,1.59180228904074,1.60095057805821,303007.47983637,0.0,1.0
1994-02-22,20.88,20.88,20.75,20.75,17400,1.59180228904074,1.59180228904074,1.58189164260514,1.58189164260514,228239.400396227,0.0,1.0
1994-02-23,20.88,20.88,20.63,20.88,42300,1.59180228904074,1.59180228904074,1.57274335358766,1.59180228904074,554857.852687379,0.0,1.0
1994-02-24,20.13,20.75,20.0,20.75,42600,1.53462548268151,1.58189164260514,1.52471483624592,1.58189164260514,558793.014763179,0.0,1.0
1994-02-25,20.63,20.63,19.75,20.13,44300,1.57274335358766,1.57274335358766,1.50565590079284,1.53462548268151,581092.266526028,0.0,1.0
1994-02-28,21.0,21.0,20.13,20.63,76300,1.60095057805821,1.60095057805821,1.53462548268151,1.57274335358766,1000842.88794438,0.0,1.0
1994-03-01,20.63,20.75,20.38,20.75,34600,1.57274335358766,1.58189164260514,1.55368441813459,1.58189164260514,453855.359408591,0.0,1.0
1994-03-02,20.5,20.5,20.13,20.38,76200,1.56283270715206,1.56283270715206,1.53462548268151,1.55368441813459,999531.167252447,0.0,1.0
1994-03-03,20.25,20.63,20.25,20.5,33600,1.54377377169899,1.57274335358766,1.54377377169899,1.56283270715206,440738.152489267,0.0,1.0
1994-03-04,20.25,20.38,20.13,20.38,13900,1.54377377169899,1.55368441813459,1.53462548268151,1.55368441813459,182329.176178595,0.0,1.0
1994-03-07,20.88,20.88,20.0,20.25,85600,1.59180228904074,1.59180228904074,1.52471483624592,1.54377377169899,1122832.91229408,0.0,1.0
1994-03-08,20.75,21.0,20.63,20.75,13300,1.58189164260514,1.60095057805821,1.57274335358766,1.58189164260514,174458.852027001,0.0,1.0
1994-03-09,20.5,21.0,20.13,20.88,41700,1.56283270715206,1.60095057805821,1.53462548268151,1.59180228904074,546987.528535788,0.0,1.0
1994-03-10,20.63,20.88,20.5,20.75,21800,1.57274335358766,1.59180228904074,1.56283270715206,1.58189164260514,285955.110841251,0.0,1.0
1994-03-11,20.75,20.75,20.5,20.75,23500,1.58189164260514,1.58189164260514,1.56283270715206,1.58189164260514,308254.3626041,0.0,1.0
1994-03-14,20.88,20.88,20.63,20.88,15000,1.59180228904074,1.59180228904074,1.57274335358766,1.59180228904074,196758.103789851,0.0,1.0
1994-03-15,21.25,21.25,20.63,20.88,47700,1.62000951351129,1.62000951351129,1.57274335358766,1.59180228904074,625690.770051725,0.0,1.0
1994-03-16,20.63,21.13,20.63,21.13,36100,1.57274335358766,1.61086122449381,1.57274335358766,1.61086122449381,473531.169787576,0.0,1.0
1994-03-17,20.75,21.0,20.63,20.88,18100,1.58189164260514,1.60095057805821,1.57274335358766,1.59180228904074,237421.445239754,0.0,1.0
1994-03-18,20.75,21.0,20.75,20.88,35300,1.58189164260514,1.60095057805821,1.58189164260514,1.59180228904074,463037.404252116,0.0,1.0
1994-03-21,20.5,20.88,20.38,20.88,11900,1.56283270715206,1.59180228904074,1.55368441813459,1.59180228904074,156094.762339949,0.0,1.0
1994-03-22,20.75,21.13,20.5,20.5,60200,1.58189164260514,1.61086122449381,1.56283270715206,1.56283270715206,789655.856543269,0.0,1.0
1994-03-23,20.75,21.0,20.75,20.88,11000,1.58189164260514,1.60095057805821,1.58189164260514,1.59180228904074,144289.276112557,0.0,1.0
1994-03-24,20.63,21.0,20.5,21.0,27800,1.57274335358766,1.60095057805821,1.56283270715206,1.60095057805821,364658.352357192,0.0,1.0
1994-03-25,20.75,20.88,20.75,20.88,13300,1.58189164260514,1.59180228904074,1.58189164260514,1.59180228904074,174458.852027001,0.0,1.0
1994-03-28,20.25,20.88,20.25,20.88,21400,1.54377377169899,1.59180228904074,1.54377377169899,1.59180228904074,280708.228073521,0.0,1.0
1994-03-29,19.63,20.38,19.63,20.25,30900,1.49650761177537,1.55368441813459,1.49650761177537,1.54377377169899,405321.693807093,0.0,1.0
1994-03-30,19.63,19.88,19.63,19.88,46300,1.49650761177537,1.51556654722844,1.49650761177537,1.51556654722844,607326.680364673,0.0,1.0
1994-03-31,20.0,20.0,19.38,19.38,20300,1.52471483624592,1.52471483624592,1.47744867632229,1.47744867632229,266279.300462265,0.0,1.0
1994-04-04,19.75,20.13,19.63,20.0,31100,1.50565590079284,1.53462548268151,1.49650761177537,1.52471483624592,407945.135190959,0.0,1.0
1994-04-05,20.13,20.5,19.88,20.13,21000,1.53462548268151,1.56283270715206,1.51556654722844,1.53462548268151,275461.345305793,0.0,1.0
1994-04-06,20.0,20.5,20.0,20.38,25600,1.52471483624592,1.56283270715206,1.52471483624592,1.55368441813459,335800.497134679,0.0,1.0
1994-04-07,20.0,20.13,19.88,20.0,11900,1.52471483624592,1.53462548268151,1.51556654722844,1.52471483624592,156094.762339948,0.0,1.0
1994-04-08,20.13,20.38,20.0,20.25,39400,1.53462548268151,1.55368441813459,1.52471483624592,1.54377377169899,516817.952621344,0.0,1.0
1994-04-11,19.75,20.13,19.63,20.13,12700,1.50565590079284,1.53462548268151,1.49650761177537,1.53462548268151,166588.527875408,0.0,1.0
1994-04-12,20.0,20.25,20.0,20.0,20300,1.52471483624592,1.54377377169899,1.52471483624592,1.52471483624592,266279.300462265,0.0,1.0
1994-04-13,19.88,20.25,19.75,20.0,37000,1.51556654722844,1.54377377169899,1.50565590079284,1.52471483624592,485336.656014967,0.0,1.0
1994-04-14,19.75,20.13,19.63,19.63,12900,1.50565590079284,1.53462548268151,1.49650761177537,1.49650761177537,169211.969259272,0.0,1.0
1994-04-15,19.5,19.88,19.13,19.88,22400,1.48659696533977,1.51556654722844,1.45838974086922,1.51556654722844,293825.434992844,0.0,1.0
1994-04-18,19.88,20.0,19.75,19.75,44800,1.51556654722844,1.52471483624592,1.50565590079284,1.50565590079284,587650.869985689,0.0,1.0
1994-04-19,19.75,19.88,19.75,19.88,27000,1.50565590079284,1.51556654722844,1.50565590079284,1.51556654722844,354164.586821733,0.0,1.0
1994-04-20,19.75,20.0,19.75,19.88,24000,1.50565590079284,1.52471483624592,1.50565590079284,1.51556654722844,314812.966063762,0.0,1.0
1994-04-21,20.0,20.0,19.5,19.75,29600,1.52471483624592,1.52471483624592,1.48659696533977,1.50565590079284,388269.324811972,0.0,1.0
1994-04-22,20.38,20.38,20.0,20.0,20800,1.55368441813459,1.55368441813459,1.52471483624592,1.52471483624592,272837.903921927,0.0,1.0
1994-04-25,20.13,20.38,20.0,20.13,15600,1.56778803036986,1.58725882061291,1.55766321944348,1.56778803036986,200300.036686667,0.435,1.0
1994-04-26,20.75,20.75,20.0,20.0,38100,1.61607559017261,1.61607559017261,1.55766321944348,1.55766321944348,489194.320369359,0.0,1.0
1994-04-28,20.5,21.0,20.38,21.0,22700,1.59660479992957,1.63554638041565,1.58725882061291,1.63554638041565,291462.232870982,0.0,1.0
1994-04-29,20.75,20.75,20.38,20.38,4400,1.61607559017261,1.61607559017261,1.58725882061291,1.58725882061291,56494.8821423931,0.0,1.0
1994-05-02,20.88,20.88,20.5,20.75,6000,1.62620040109899,1.62620040109899,1.59660479992957,1.61607559017261,77038.475648718,0.0,1.0
1994-05-03,20.75,20.88,20.5,20.88,28500,1.61607559017261,1.62620040109899,1.59660479992957,1.62620040109899,365932.75933141,0.0,1.0
1994-05-04,20.88,21.0,20.63,20.88,41700,1.62620040109899,1.63554638041565,1.60672961085595,1.62620040109899,535417.40575859,0.0,1.0
1994-05-05,20.13,20.88,20.13,20.88,15000,1.56778803036986,1.62620040109899,1.56778803036986,1.62620040109899,192596.189121795,0.0,1.0
1994-05-06,20.88,20.88,20.25,20.25,26200,1.62620040109899,1.62620040109899,1.57713400968652,1.57713400968652,336401.343666069,0.0,1.0
1994-05-09,20.13,20.88,20.13,20.88,13500,1.56778803036986,1.62620040109899,1.56778803036986,1.62620040109899,173336.570209615,0.0,1.0
1994-05-10,20.0,20.63,20.0,20.38,13000,1.55766321944348,1.60672961085595,1.55766321944348,1.58725882061291,166916.697238889,0.0,1.0
1994-05-11,19.75,20.25,19.63,20.13,11100,1.53819242920044,1.57713400968652,1.52884644988378,1.56778803036986,142521.179950128,0.0,1.0
1994-05-12,19.88,20.0,19.75,19.75,6800,1.54831724012682,1.55766321944348,1.53819242920044,1.53819242920044,87310.2724018802,0.0,1.0
1994-05-13,19.63,19.75,19.38,19.75,11500,1.52884644988378,1.53819242920044,1.50937565964073,1.53819242920044,147657.078326709,0.0,1.0
1994-05-16,19.63,19.75,19.63,19.75,2300,1.52884644988378,1.53819242920044,1.52884644988378,1.53819242920044,29531.4156653418,0.0,1.0
1994-05-17,19.75,19.75,19.63,19.75,11100,1.53819242920044,1.53819242920044,1.52884644988378,1.53819242920044,142521.179950128,0.0,1.0
1994-05-18,19.75,19.75,19.63,19.75,13600,1.53819242920044,1.53819242920044,1.52884644988378,1.53819242920044,174620.54480376,0.0,1.0
1994-05-19,20.5,20.63,19.75,19.75,51100,1.59660479992957,1.60672961085595,1.53819242920044,1.53819242920044,656111.017608246,0.0,1.0
1994-05-20,20.5,20.75,20.5,20.5,13400,1.59660479992957,1.61607559017261,1.59660479992957,1.59660479992957,172052.59561547,0.0,1.0
1994-05-23,20.63,20.88,20.5,20.75,9300,1.60672961085595,1.62620040109899,1.59660479992957,1.61607559017261,119409.637255513,0.0,1.0
1994-05-24,20.88,21.0,20.63,20.63,26300,1.62620040109899,1.63554638041565,1.60672961085595,1.60672961085595,337685.318260214,0.0,1.0
1994-05-25,21.0,21.0,20.75,20.88,15700,1.63554638041565,1.63554638041565,1.61607559017261,1.62620040109899,201584.011280812,0.0,1.0
1994-05-26,21.0,21.13,20.88,20.88,52500,1.63554638041565,1.64567119134204,1.62620040109899,1.62620040109899,674086.661926283,0.0,1.0
1994-05-27,21.0,21.0,20.88,20.88,12200,1.63554638041565,1.63554638041565,1.62620040109899,1.62620040109899,156644.900485727,0.0,1.0
1994-05-31,21.13,21.13,20.88,21.13,16800,1.64567119134204,1.64567119134204,1.62620040109899,1.64567119134204,215707.73181641,0.0,1.0
1994-06-01,20.75,21.13,20.75,21.0,7900,1.61607559017261,1.64567119134204,1.61607559017261,1.63554638041565,101433.992937479,0.0,1.0
1994-06-02,20.63,20.88,20.63,20.88,16100,1.60672961085595,1.62620040109899,1.60672961085595,1.62620040109899,206719.909657393,0.0,1.0
1994-06-03,20.5,20.63,20.13,20.5,7900,1.59660479992957,1.60672961085595,1.56778803036986,1.59660479992957,101433.992937478,0.0,1.0
1994-06-06,20.88,21.0,20.5,20.5,10500,1.62620040109899,1.63554638041565,1.59660479992957,1.59660479992957,134817.332385257,0.0,1.0
1994-06-07,20.88,20.88,20.75,20.75,8800,1.62620040109899,1.62620040109899,1.61607559017261,1.61607559017261,112989.764284786,0.0,1.0
1994-06-08,20.63,21.0,20.25,21.0,11200,1.60672961085595,1.63554638041565,1.57713400968652,1.63554638041565,143805.154544273,0.0,1.0
1994-06-09,20.63,20.75,20.5,20.75,10800,1.60672961085595,1.61607559017261,1.59660479992957,1.61607559017261,138669.256167692,0.0,1.0
1994-06-10,20.88,20.88,20.75,20.75,22000,1.62620040109899,1.62620040109899,1.61607559017261,1.61607559017261,282474.410711966,0.0,1.0
1994-06-13,20.88,20.88,20.5,20.88,21600,1.62620040109899,1.62620040109899,1.59660479992957,1.62620040109899,277338.512335385,0.0,1.0
1994-06-14,20.75,20.88,20.5,20.88,15200,1.61607559017261,1.62620040109899,1.59660479992957,1.62620040109899,195164.138310085,0.0,1.0
1994-06-15,21.13,21.13,20.5,20.75,50600,1.64567119134204,1.64567119134204,1.59660479992957,1.61607559017261,649691.144637519,0.0,1.0
1994-06-16,20.88,21.38,20.88,20.88,66700,1.62620040109899,1.66514198158508,1.62620040109899,1.62620040109899,856411.054294915,0.0,1.0
1994-06-17,21.13,21.25,20.88,20.88,27100,1.64567119134204,1.6550171706587,1.62620040109899,1.62620040109899,347957.115013375,0.0,1.0
1994-06-20,20.63,21.25,20.5,21.0,50900,1.60672961085595,1.6550171706587,1.59660479992957,1.63554638041565,653543.068419956,0.0,1.0
1994-06-21,20.5,20.63,20.25,20.38,6300,1.59660479992957,1.60672961085595,1.57713400968652,1.58725882061291,80890.3994311536,0.0,1.0
1994-06-22,20.63,20.88,20.5,20.63,4800,1.60672961085595,1.62620040109899,1.59660479992957,1.60672961085595,61630.7805189743,0.0,1.0
1994-06-23,20.75,21.0,20.75,20.75,8100,1.61607559017261,1.63554638041565,1.61607559017261,1.61607559017261,104001.942125769,0.0,1.0
1994-06-24,19.75,20.63,19.5,20.5,22600,1.53819242920044,1.60672961085595,1.51872163895739,1.59660479992957,290178.258276837,0.0,1.0
1994-06-27,20.88,21.0,19.75,20.0,72800,1.62620040109899,1.63554638041565,1.53819242920044,1.55766321944348,934733.504537779,0.0,1.0
1994-06-28,21.13,21.38,20.88,21.25,127200,1.64567119134204,1.66514198158508,1.62620040109899,1.6550171706587,1633215.68375282,0.0,1.0
1994-06-29,21.13,21.38,21.0,21.25,73800,1.64567119134204,1.66514198158508,1.63554638041565,1.6550171706587,947573.250479228,0.0,1.0
1994-06-30,21.38,21.38,21.13,21.13,104400,1.66514198158508,1.66514198158508,1.64567119134204,1.64567119134204,1340469.47628769,0.0,1.0
1994-07-01,21.63,21.75,21.38,21.38,50300,1.68461277182812,1.69395875114478,1.66514198158508,1.66514198158508,645839.220855086,0.0,1.0
1994-07-05,21.75,21.88,21.5,21.75,45700,1.69395875114478,1.70408356207117,1.67448796090174,1.69395875114478,586776.389524403,0.0,1.0
1994-07-06,21.63,21.63,21.13,21.5,39800,1.68461277182812,1.68461277182812,1.64567119134204,1.67448796090174,511021.88846983,0.0,1.0
1994-07-07,21.63,21.63,21.5,21.63,36300,1.68461277182812,1.68461277182812,1.67448796090174,1.68461277182812,466082.777674744,0.0,1.0
1994-07-08,21.5,21.63,21.38,21.63,27900,1.67448796090174,1.68461277182812,1.66514198158508,1.68461277182812,358228.911766538,0.0,1.0
1994-07-11,21.5,21.5,21.25,21.5,52200,1.67448796090174,1.67448796090174,1.6550171706587,1.67448796090174,670234.738143846,0.0,1.0
1994-07-12,21.38,21.5,21.13,21.5,41100,1.66514198158508,1.67448796090174,1.64567119134204,1.67448796090174,527713.558193717,0.0,1.0
1994-07-13,21.5,21.5,21.25,21.38,15500,1.67448796090174,1.67448796090174,1.6550171706587,1.66514198158508,199016.062092521,0.0,1.0
1994-07-14,21.5,21.5,21.38,21.5,21700,1.67448796090174,1.67448796090174,1.66514198158508,1.67448796090174,278622.48692953,0.0,1.0
1994-07-15,21.5,21.63,21.38,21.5,26700,1.67448796090174,1.68461277182812,1.66514198158508,1.67448796090174,342821.216636795,0.0,1.0
1994-07-18,21.75,22.0,21.5,21.75,55100,1.69395875114478,1.71342954138783,1.67448796090174,1.69395875114478,707470.001374061,0.0,1.0
1994-07-19,21.75,21.88,21.63,21.75,22100,1.69395875114478,1.70408356207117,1.68461277182812,1.69395875114478,283758.385306112,0.0,1.0
1994-07-20,21.63,21.88,21.38,21.75,22500,1.68461277182812,1.70408356207117,1.66514198158508,1.69395875114478,288894.283682693,0.0,1.0
1994-07-21,21.5,21.63,21.25,21.63,17600,1.67448796090174,1.68461277182812,1.6550171706587,1.68461277182812,225979.528569573,0.0,1.0
1994-07-22,22.0,22.13,21.5,21.63,69200,1.71342954138783,1.72355435231421,1.67448796090174,1.68461277182812,888510.419148545,0.0,1.0
1994-07-25,21.88,22.0,21.63,22.0,11700,1.70408356207117,1.71342954138783,1.68461277182812,1.71342954138783,150225.027515,0.0,1.0
1994-07-26,21.38,21.63,21.38,21.63,20100,1.69941057241284,1.7192820711548,1.69941057241284,1.7192820711548,252874.736085614,0.44,1.0
1994-07-27,21.25,21.5,21.25,21.5,27100,1.68907739306702,1.70894889180898,1.68907739306702,1.70894889180898,340940.564573142,0.0,1.0
1994-07-28,21.25,21.25,21.13,21.13,46200,1.68907739306702,1.68907739306702,1.67953907367087,1.67953907367087,581234.468017681,0.0,1.0
1994-07-29,21.5,21.5,21.13,21.25,26700,1.70894889180898,1.70894889180898,1.67953907367087,1.68907739306702,335908.231516712,0.0,1.0
1994-08-01,21.63,21.75,21.5,21.5,45000,1.7192820711548,1.72882039055095,1.70894889180898,1.70894889180898,566137.468848392,0.0,1.0
1994-08-02,21.63,21.63,21.5,21.63,23900,1.7192820711548,1.7192820711548,1.70894889180898,1.7192820711548,300681.900121702,0.0,1.0
1994-08-03,21.63,21.63,21.38,21.63,33600,1.7192820711548,1.7192820711548,1.69941057241284,1.7192820711548,422715.976740133,0.0,1.0
1994-08-04,21.88,22.0,21.63,21.88,18300,1.73915356989677,1.74869188929291,1.7192820711548,1.73915356989677,230229.237331679,0.0,1.0
1994-08-05,22.0,22.0,21.88,22.0,13900,1.74869188929291,1.74869188929291,1.73915356989677,1.74869188929291,174873.573710948,0.0,1.0
1994-08-08,21.63,21.88,21.63,21.75,19800,1.7192820711548,1.73915356989677,1.7192820711548,1.72882039055095,249100.486293293,0.0,1.0
1994-08-09,21.75,21.88,21.63,21.88,38200,1.72882039055095,1.73915356989677,1.7192820711548,1.73915356989677,480587.806889078,0.0,1.0
1994-08-10,21.75,21.88,21.63,21.75,16900,1.72882039055095,1.73915356989677,1.7192820711548,1.72882039055095,212616.071634173,0.0,1.0
1994-08-11,21.63,21.88,21.5,21.88,42100,1.7192820711548,1.73915356989677,1.70894889180898,1.73915356989677,529653.054189274,0.0,1.0
1994-08-12,21.88,21.88,21.5,21.5,6400,1.73915356989677,1.73915356989677,1.70894889180898,1.70894889180898,80517.3289028822,0.0,1.0
1994-08-15,21.88,21.88,21.63,21.88,14900,1.73915356989677,1.73915356989677,1.7192820711548,1.73915356989677,187454.406352023,0.0,1.0
1994-08-16,21.63,21.88,21.5,21.88,27800,1.7192820711548,1.73915356989677,1.70894889180898,1.73915356989677,349747.147421896,0.0,1.0
1994-08-17,21.38,21.5,21.25,21.5,15200,1.69941057241284,1.70894889180898,1.68907739306702,1.70894889180898,191228.656144345,0.0,1.0
1994-08-18,20.88,21.5,20.88,21.38,29400,1.65966757492891,1.70894889180898,1.65966757492891,1.69941057241284,369876.479647615,0.0,1.0
1994-08-19,21.0,21.13,20.88,21.0,26900,1.66920589432505,1.67953907367087,1.65966757492891,1.66920589432505,338424.398044928,0.0,1.0
1994-08-22,21.25,21.38,20.75,21.0,12500,1.68907739306702,1.69941057241284,1.64933439558309,1.66920589432505,157260.408013442,0.0,1.0
1994-08-23,21.25,21.38,21.13,21.38,44700,1.68907739306702,1.69941057241284,1.67953907367087,1.69941057241284,562363.219056068,0.0,1.0
1994-08-24,21.13,21.25,21.0,21.25,16300,1.67953907367087,1.68907739306702,1.66920589432505,1.68907739306702,205067.572049529,0.0,1.0
1994-08-25,21.0,21.25,20.63,21.0,27500,1.66920589432505,1.68907739306702,1.63979607618694,1.66920589432505,345972.897629573,0.0,1.0
1994-08-26,21.13,21.25,21.0,21.25,17400,1.67953907367087,1.68907739306702,1.66920589432505,1.68907739306702,218906.487954712,0.0,1.0
1994-08-29,21.13,21.25,21.0,21.25,10700,1.67953907367087,1.68907739306702,1.66920589432505,1.68907739306702,134614.909259507,0.0,1.0
1994-08-30,20.75,21.13,20.63,21.13,20400,1.64933439558309,1.67953907367087,1.63979607618694,1.67953907367087,256648.985877937,0.0,1.0
1994-08-31,21.13,21.13,20.63,20.88,8100,1.67953907367087,1.67953907367087,1.63979607618694,1.65966757492891,101904.744392711,0.0,1.0
1994-09-01,21.0,21.13,20.75,21.13,8600,1.66920589432505,1.67953907367087,1.64933439558309,1.67953907367087,108195.160713248,0.0,1.0
1994-09-02,20.88,21.0,20.75,21.0,9400,1.65966757492891,1.66920589432505,1.64933439558309,1.66920589432505,118259.826826108,0.0,1.0
1994-09-06,20.88,21.0,20.63,21.0,79700,1.65966757492891,1.66920589432505,1.63979607618694,1.66920589432505,1002692.36149371,0.0,1.0
1994-09-07,20.75,20.88,20.63,20.88,26900,1.64933439558309,1.65966757492891,1.63979607618694,1.65966757492891,338424.398044927,0.0,1.0
1994-09-08,20.75,20.88,20.63,20.75,16100,1.64933439558309,1.65966757492891,1.63979607618694,1.64933439558309,202551.405521313,0.0,1.0
1994-09-09,20.75,20.75,20.5,20.75,29600,1.64933439558309,1.64933439558309,1.62946289684112,1.64933439558309,372392.64617583,0.0,1.0
1994-09-12,20.5,20.75,20.38,20.75,12800,1.62946289684112,1.64933439558309,1.61992457744498,1.64933439558309,161034.657805765,0.0,1.0
1994-09-13,20.63,20.63,20.5,20.5,16900,1.63979607618694,1.63979607618694,1.62946289684112,1.62946289684112,212616.071634174,0.0,1.0
1994-09-14,20.63,20.63,20.25,20.63,29000,1.63979607618694,1.63979607618694,1.60959139809916,1.63979607618694,364844.146591186,0.0,1.0
1994-09-15,20.5,20.75,20.5,20.75,23800,1.62946289684112,1.64933439558309,1.62946289684112,1.64933439558309,299423.816857594,0.0,1.0
1994-09-16,20.63,20.63,20.25,20.5,95200,1.63979607618694,1.63979607618694,1.60959139809916,1.62946289684112,1197695.26743038,0.0,1.0
1994-09-19,20.13,20.5,20.13,20.38,13500,1.60005307870301,1.62946289684112,1.60005307870301,1.61992457744498,169841.240654518,0.0,1.0
1994-09-20,19.88,20.25,19.75,20.25,27900,1.58018157996105,1.60959139809916,1.56984840061523,1.60959139809916,351005.230686002,0.0,1.0
1994-09-21,20.25,20.25,19.88,20.0,9900,1.60959139809916,1.60959139809916,1.58018157996105,1.58971989935719,124550.243146646,0.0,1.0
1994-09-22,20.5,20.5,20.13,20.25,26500,1.62946289684112,1.62946289684112,1.60005307870301,1.60959139809916,333392.064988497,0.0,1.0
1994-09-23,20.5,20.5,20.25,20.5,23800,1.62946289684112,1.62946289684112,1.60959139809916,1.62946289684112,299423.816857594,0.0,1.0
1994-09-26,20.38,20.5,20.25,20.5,9400,1.61992457744498,1.62946289684112,1.60959139809916,1.62946289684112,118259.826826108,0.0,1.0
1994-09-27,21.0,21.0,20.38,20.5,27500,1.66920589432505,1.66920589432505,1.61992457744498,1.62946289684112,345972.897629573,0.0,1.0
1994-09-28,20.63,21.0,20.38,21.0,24000,1.63979607618694,1.66920589432505,1.61992457744498,1.66920589432505,301939.983385809,0.0,1.0
1994-09-29,20.75,20.75,20.38,20.38,10900,1.64933439558309,1.64933439558309,1.61992457744498,1.61992457744498,137131.075787721,0.0,1.0
1994-09-30,20.88,20.88,20.63,20.88,5700,1.65966757492891,1.65966757492891,1.63979607618694,1.65966757492891,71710.7460541295,0.0,1.0
1994-10-03,20.75,20.88,20.5,20.88,24800,1.64933439558309,1.65966757492891,1.62946289684112,1.65966757492891,312004.649498668,0.0,1.0
1994-10-04,20.5,20.88,20.38,20.88,17600,1.62946289684112,1.65966757492891,1.61992457744498,1.65966757492891,221422.654482927,0.0,1.0
1994-10-05,20.38,20.63,20.38,20.63,11300,1.61992457744498,1.63979607618694,1.61992457744498,1.63979607618694,142163.408844151,0.0,1.0
1994-10-06,20.0,20.38,19.75,20.38,18700,1.58971989935719,1.61992457744498,1.56984840061523,1.61992457744498,235261.57038811,0.0,1.0
1994-10-07,19.75,20.13,19.63,20.13,18800,1.56984840061523,1.60005307870301,1.56031008121908,1.60005307870301,236519.653652216,0.0,1.0
1994-10-10,20.5,20.75,19.88,19.88,37400,1.62946289684112,1.64933439558309,1.58018157996105,1.58018157996105,470523.140776219,0.0,1.0
1994-10-11,20.63,20.75,20.38,20.63,35500,1.63979607618694,1.64933439558309,1.61992457744498,1.63979607618694,446619.558758176,0.0,1.0
1994-10-12,20.63,20.63,20.13,20.63,19900,1.63979607618694,1.63979607618694,1.60005307870301,1.63979607618694,250358.5695574,0.0,1.0
1994-10-13,20.25,20.63,20.13,20.38,17200,1.60959139809916,1.63979607618694,1.60005307870301,1.61992457744498,216390.321426496,0.0,1.0
1994-10-14,20.88,20.88,20.25,20.5,8200,1.65966757492891,1.65966757492891,1.60959139809916,1.62946289684112,103162.827656818,0.0,1.0
1994-10-17,20.75,20.75,20.5,20.75,8300,1.64933439558309,1.64933439558309,1.62946289684112,1.64933439558309,104420.910920925,0.0,1.0
1994-10-18,20.5,20.75,20.38,20.75,4000,1.62946289684112,1.64933439558309,1.61992457744498,1.64933439558309,50323.3305643015,0.0,1.0
1994-10-19,20.38,20.5,20.25,20.5,7500,1.61992457744498,1.62946289684112,1.60959139809916,1.62946289684112,94356.2448080651,0.0,1.0
1994-10-20,20.38,20.5,20.25,20.38,5000,1.61992457744498,1.62946289684112,1.60959139809916,1.61992457744498,62904.1632053768,0.0,1.0
1994-10-21,20.5,20.63,20.25,20.5,20100,1.62946289684112,1.63979607618694,1.60959139809916,1.62946289684112,252874.736085615,0.0,1.0
1994-10-24,20.13,20.38,20.0,20.13,20800,1.60005307870301,1.61992457744498,1.58971989935719,1.60005307870301,261681.318934368,0.0,1.0
1994-10-25,20.5,20.63,20.13,20.13,60800,1.62946289684112,1.63979607618694,1.60005307870301,1.60005307870301,764914.624577383,0.0,1.0
1994-10-26,20.25,20.25,20.13,20.13,33900,1.64496266585985,1.64496266585985,1.63521473895105,1.63521473895105,417319.501680707,0.445,1.0
1994-10-27,20.38,20.5,20.25,20.25,33100,1.65552292001105,1.66527084691985,1.64496266585985,1.64496266585985,407471.253853433,0.0,1.0
1994-10-28,20.38,20.5,20.25,20.5,31600,1.65552292001105,1.66527084691985,1.64496266585985,1.66527084691985,389005.789177296,0.0,1.0
1994-10-31,20.38,20.38,20.13,20.38,33000,1.65552292001105,1.65552292001105,1.63521473895105,1.65552292001105,406240.222875024,0.0,1.0
1994-11-01,20.25,20.38,20.13,20.38,33500,1.64496266585985,1.65552292001105,1.63521473895105,1.65552292001105,412395.37776707,0.0,1.0
1994-11-02,20.0,20.25,19.75,20.25,82500,1.62465448479986,1.64496266585985,1.60434630373986,1.64496266585985,1015600.55718756,0.0,1.0
1994-11-03,20.0,20.13,20.0,20.13,11800,1.62465448479986,1.63521473895105,1.62465448479986,1.63521473895105,145261.655452281,0.0,1.0
1994-11-04,19.88,20.13,19.88,20.13,27500,1.61490655789106,1.63521473895105,1.61490655789106,1.63521473895105,338533.519062519,0.0,1.0
1994-11-07,19.63,20.0,19.5,20.0,25600,1.59459837683106,1.62465448479986,1.58403812267986,1.62465448479986,315143.930472745,0.0,1.0
1994-11-08,19.13,19.63,18.75,19.63,45500,1.55398201471106,1.59459837683106,1.52311357949986,1.59459837683106,560119.09517617,0.0,1.0
1994-11-09,19.38,19.5,19.13,19.25,13100,1.57429019577106,1.58403812267986,1.55398201471106,1.56372994161986,161265.0581716,0.0,1.0
1994-11-10,19.25,19.5,19.25,19.5,13600,1.56372994161986,1.58403812267986,1.56372994161986,1.58403812267986,167420.213063646,0.0,1.0
1994-11-11,19.25,19.38,19.25,19.38,7100,1.56372994161986,1.57429019577106,1.56372994161986,1.57429019577106,87403.1994670506,0.0,1.0
1994-11-14,19.38,19.38,19.25,19.25,9900,1.57429019577106,1.57429019577106,1.56372994161986,1.56372994161986,121872.066862507,0.0,1.0
1994-11-15,19.38,19.38,18.88,19.38,27500,1.57429019577106,1.57429019577106,1.53367383365106,1.57429019577106,338533.51906252,0.0,1.0
1994-11-16,19.38,19.38,19.13,19.38,36400,1.57429019577106,1.57429019577106,1.55398201471106,1.57429019577106,448095.276140935,0.0,1.0
1994-11-17,19.63,19.63,19.38,19.38,39100,1.59459837683106,1.59459837683106,1.57429019577106,1.57429019577106,481333.112557982,0.0,1.0
1994-11-18,19.13,19.63,19.0,19.63,18000,1.55398201471106,1.59459837683106,1.54342176055986,1.59459837683106,221585.57611365,0.0,1.0
1994-11-21,19.25,19.38,19.13,19.25,14000,1.56372994161986,1.57429019577106,1.55398201471106,1.56372994161986,172344.336977283,0.0,1.0
1994-11-22,19.25,19.25,19.13,19.25,19200,1.56372994161986,1.56372994161986,1.55398201471106,1.56372994161986,236357.947854559,0.0,1.0
1994-11-23,19.25,19.25,18.88,19.25,22700,1.56372994161986,1.56372994161986,1.53367383365106,1.56372994161986,279444.03209888,0.0,1.0
1994-11-25,19.25,19.25,19.13,19.25,17200,1.56372994161986,1.56372994161986,1.55398201471106,1.56372994161986,211737.328286376,0.0,1.0
1994-11-28,19.25,19.25,19.13,19.25,28000,1.56372994161986,1.56372994161986,1.55398201471106,1.56372994161986,344688.673954566,0.0,1.0
1994-11-29,19.13,19.25,18.88,19.25,30600,1.55398201471106,1.56372994161986,1.53367383365106,1.56372994161986,376695.479393204,0.0,1.0
1994-11-30,18.5,19.13,18.5,19.13,14500,1.50280539843987,1.55398201471106,1.50280539843987,1.55398201471106,178499.491869328,0.0,1.0
1994-12-01,18.38,18.75,18.25,18.75,17600,1.49305747153107,1.52311357949986,1.48249721737987,1.52311357949986,216661.452200012,0.0,1.0
1994-12-02,18.5,18.63,18.38,18.38,30700,1.50280539843987,1.51336565259107,1.49305747153107,1.49305747153107,377926.510371612,0.0,1.0
1994-12-05,19.13,19.13,18.75,18.75,96100,1.55398201471106,1.55398201471106,1.52311357949986,1.52311357949986,1183020.77025121,0.0,1.0
1994-12-06,19.63,19.63,19.25,19.25,43800,1.59459837683106,1.59459837683106,1.56372994161986,1.56372994161986,539191.568543212,0.0,1.0
1994-12-07,19.5,19.63,19.25,19.5,11000,1.58403812267986,1.59459837683106,1.56372994161986,1.58403812267986,135413.407625008,0.0,1.0
1994-12-08,19.5,19.63,19.5,19.63,8300,1.58403812267986,1.59459837683106,1.58403812267986,1.59459837683106,102175.57120796,0.0,1.0
1994-12-09,19.75,19.75,19.5,19.63,19700,1.60434630373986,1.60434630373986,1.58403812267986,1.59459837683106,242513.102746605,0.0,1.0
1994-12-12,20.38,20.38,19.75,19.88,32000,1.65552292001105,1.65552292001105,1.60434630373986,1.61490655789106,393929.913090933,0.0,1.0
1994-12-13,20.13,20.38,20.13,20.38,12300,1.63521473895105,1.65552292001105,1.63521473895105,1.65552292001105,151416.810344327,0.0,1.0
1994-12-14,20.25,20.38,20.0,20.25,16900,1.64496266585985,1.65552292001105,1.62465448479986,1.64496266585985,208044.235351149,0.0,1.0
1994-12-15,20.13,20.25,19.88,20.25,19700,1.63521473895105,1.64496266585985,1.61490655789106,1.64496266585985,242513.102746606,0.0,1.0
1994-12-16,20.0,20.25,20.0,20.13,15700,1.62465448479986,1.64496266585985,1.62465448479986,1.63521473895105,193271.863610238,0.0,1.0
1994-12-19,19.75,20.0,19.5,19.75,26100,1.60434630373986,1.62465448479986,1.58403812267986,1.60434630373986,321299.085364791,0.0,1.0
1994-12-20,20.0,20.0,19.88,19.88,20800,1.62465448479986,1.62465448479986,1.61490655789106,1.61490655789106,256054.443509105,0.0,1.0
1994-12-21,20.0,20.0,19.63,20.0,20000,1.62465448479986,1.62465448479986,1.59459837683106,1.62465448479986,246206.195681832,0.0,1.0
1994-12-22,19.75,19.88,19.63,19.88,3600,1.60434630373986,1.61490655789106,1.59459837683106,1.61490655789106,44317.1152227298,0.0,1.0
1994-12-23,19.5,19.75,19.38,19.63,19300,1.58403812267986,1.60434630373986,1.57429019577106,1.59459837683106,237588.978832968,0.0,1.0
1994-12-27,19.88,20.25,19.38,19.63,15600,1.61490655789106,1.64496266585985,1.57429019577106,1.59459837683106,192040.832631829,0.0,1.0
1994-12-28,20.0,20.0,19.5,19.63,9500,1.62465448479986,1.62465448479986,1.58403812267986,1.59459837683106,116947.94294887,0.0,1.0
1994-12-29,21.13,21.13,19.88,19.88,28300,1.71644746319105,1.71644746319105,1.61490655789106,1.61490655789106,348381.766889792,0.0,1.0
1994-12-30,21.0,21.0,20.25,21.0,16100,1.70588720903985,1.70588720903985,1.64496266585985,1.70588720903985,198195.987523875,0.0,1.0
1995-01-03,20.5,21.0,20.5,21.0,11800,1.66527084691985,1.70588720903985,1.66527084691985,1.70588720903985,145261.655452281,0.0,1.0
1995-01-04,19.88,20.38,19.88,20.25,14000,1.61490655789106,1.65552292001105,1.61490655789106,1.64496266585985,172344.336977282,0.0,1.0
1995-01-05,20.25,20.5,20.13,20.13,6100,1.64496266585985,1.66527084691985,1.63521473895105,1.63521473895105,75092.8896829591,0.0,1.0
1995-01-06,20.38,20.63,20.25,20.5,2500,1.65552292001105,1.67583110107105,1.64496266585985,1.66527084691985,30775.7744602291,0.0,1.0
1995-01-09,20.0,20.5,20.0,20.5,5500,1.62465448479986,1.66527084691985,1.62465448479986,1.66527084691985,67706.7038125038,0.0,1.0
1995-01-10,19.88,20.13,19.88,20.13,13700,1.61490655789106,1.63521473895105,1.61490655789106,1.63521473895105,168651.244042055,0.0,1.0
1995-01-11,19.88,20.13,19.88,20.13,29800,1.61490655789106,1.63521473895105,1.61490655789106,1.63521473895105,366847.23156593,0.0,1.0
1995-01-12,19.75,20.0,19.5,19.75,6800,1.60434630373986,1.62465448479986,1.58403812267986,1.60434630373986,83710.1065318229,0.0,1.0
1995-01-13,19.5,19.63,19.38,19.5,8900,1.58403812267986,1.59459837683106,1.57429019577106,1.58403812267986,109561.757078415,0.0,1.0
1995-01-16,19.5,19.5,19.13,19.5,15800,1.58403812267986,1.58403812267986,1.55398201471106,1.58403812267986,194502.894588648,0.0,1.0
1995-01-17,19.5,19.63,19.13,19.5,16200,1.58403812267986,1.59459837683106,1.55398201471106,1.58403812267986,199427.018502284,0.0,1.0
1995-01-18,19.38,19.75,19.25,19.5,34000,1.57429019577106,1.60434630373986,1.56372994161986,1.58403812267986,418550.532659115,0.0,1.0
1995-01-19,19.25,19.38,19.13,19.38,28200,1.56372994161986,1.57429019577106,1.55398201471106,1.57429019577106,347150.735911384,0.0,1.0
1995-01-20,19.5,19.5,19.13,19.13,38000,1.58403812267986,1.58403812267986,1.55398201471106,1.55398201471106,467791.771795482,0.0,1.0
1995-01-23,19.63,19.75,19.5,19.75,6400,1.59459837683106,1.60434630373986,1.58403812267986,1.60434630373986,78785.9826181863,0.0,1.0
1995-01-24,19.75,19.88,19.63,19.88,7800,1.60434630373986,1.61490655789106,1.59459837683106,1.61490655789106,96020.4163159145,0.0,1.0
1995-01-25,19.5,19.75,19.5,19.75,5300,1.58403812267986,1.60434630373986,1.58403812267986,1.60434630373986,65244.6418556856,0.0,1.0
1995-01-26,19.38,19.38,19.0,19.0,28700,1.61084492167906,1.61084492167906,1.57925972713633,1.57925972713633,345288.35924208,0.45,1.0
1995-01-27,19.13,19.38,19.0,19.38,28100,1.59006518842726,1.61084492167906,1.57925972713633,1.61084492167906,338069.787271864,0.0,1.0
1995-01-30,19.38,19.38,19.13,19.38,12600,1.61084492167906,1.61084492167906,1.59006518842726,1.61084492167906,151590.011374572,0.0,1.0
1995-01-31,19.38,19.38,19.13,19.38,10200,1.61084492167906,1.61084492167906,1.59006518842726,1.61084492167906,122715.723493701,0.0,1.0
1995-02-01,19.25,19.38,19.13,19.38,7900,1.60003946038812,1.61084492167906,1.59006518842726,1.61084492167906,95044.5309412002,0.0,1.0
1995-02-02,19.0,19.25,19.0,19.25,20200,1.57925972713633,1.60003946038812,1.57925972713633,1.60003946038812,243025.256330663,0.0,1.0
1995-02-03,19.25,19.25,19.13,19.13,7400,1.60003946038812,1.60003946038812,1.59006518842726,1.59006518842726,89029.0542993521,0.0,1.0
1995-02-06,19.88,20.0,19.38,19.38,39700,1.65240438818264,1.66237866014351,1.61084492167906,1.61084492167906,477628.84536274,0.0,1.0
1995-02-07,20.13,20.13,19.88,20.0,28500,1.67318412143444,1.67318412143444,1.65240438818264,1.66237866014351,342882.168585341,0.0,1.0
1995-02-08,20.13,20.25,20.0,20.25,14700,1.67318412143444,1.6831583933953,1.66237866014351,1.6831583933953,176855.013270334,0.0,1.0
1995-02-09,20.13,20.13,20.0,20.0,12500,1.67318412143444,1.67318412143444,1.66237866014351,1.66237866014351,150386.916046202,0.0,1.0
1995-02-10,20.63,20.63,20.13,20.25,77200,1.71474358793803,1.71474358793803,1.67318412143444,1.6831583933953,928789.593501345,0.0,1.0
1995-02-13,20.38,20.5,20.25,20.38,15000,1.69396385468623,1.70393812664709,1.6831583933953,1.69396385468623,180464.299255443,0.0,1.0
1995-02-14,20.38,20.38,20.25,20.25,31500,1.69396385468623,1.69396385468623,1.6831583933953,1.6831583933953,378975.028436431,0.0,1.0
1995-02-15,20.38,20.38,19.75,20.25,32700,1.69396385468623,1.69396385468623,1.64159892689171,1.6831583933953,393412.172376866,0.0,1.0
1995-02-16,20.38,20.38,20.13,20.38,64800,1.69396385468623,1.69396385468623,1.67318412143444,1.69396385468623,779605.772783515,0.0,1.0
1995-02-17,20.25,20.25,20.0,20.13,7800,1.6831583933953,1.6831583933953,1.66237866014351,1.67318412143444,93841.4356128303,0.0,1.0
1995-02-21,20.38,20.38,19.88,20.0,17100,1.69396385468623,1.69396385468623,1.65240438818264,1.66237866014351,205729.301151205,0.0,1.0
1995-02-22,20.0,20.38,19.88,20.38,18300,1.66237866014351,1.69396385468623,1.65240438818264,1.69396385468623,220166.44509164,0.0,1.0
1995-02-23,20.0,20.25,20.0,20.25,9900,1.66237866014351,1.6831583933953,1.66237866014351,1.6831583933953,119106.437508592,0.0,1.0
1995-02-24,19.63,20.13,19.5,20.13,37300,1.63162465493085,1.67318412143444,1.62081919363992,1.67318412143444,448754.557481868,0.0,1.0
1995-02-27,19.88,20.0,19.63,19.88,4400,1.65240438818264,1.66237866014351,1.63162465493085,1.65240438818264,52936.1944482634,0.0,1.0
1995-02-28,20.5,20.5,19.5,19.63,30700,1.70393812664709,1.70393812664709,1.62081919363992,1.63162465493085,369350.265809474,0.0,1.0
1995-03-01,20.0,20.5,20.0,20.38,11400,1.66237866014351,1.70393812664709,1.66237866014351,1.69396385468623,137152.867434136,0.0,1.0
1995-03-02,20.0,20.0,19.63,19.75,6100,1.66237866014351,1.66237866014351,1.63162465493085,1.64159892689171,73388.8150305466,0.0,1.0
1995-03-03,19.88,20.13,19.63,19.75,9200,1.65240438818264,1.67318412143444,1.63162465493085,1.64159892689171,110684.770210005,0.0,1.0
1995-03-06,19.38,19.75,19.38,19.75,21800,1.61084492167906,1.64159892689171,1.61084492167906,1.64159892689171,262274.781584577,0.0,1.0
1995-03-07,19.75,19.75,19.13,19.25,17300,1.64159892689171,1.64159892689171,1.59006518842726,1.60003946038812,208135.491807945,0.0,1.0
1995-03-08,19.0,19.75,19.0,19.63,38700,1.57925972713633,1.64159892689171,1.57925972713633,1.63162465493085,465597.892079043,0.0,1.0
1995-03-09,19.0,19.13,19.0,19.13,13500,1.57925972713633,1.59006518842726,1.57925972713633,1.59006518842726,162417.869329899,0.0,1.0
1995-03-10,19.13,19.25,18.75,19.0,21600,1.59006518842726,1.60003946038812,1.55847999388454,1.57925972713633,259868.590927838,0.0,1.0
1995-03-13,19.63,19.63,19.25,19.25,51900,1.63162465493085,1.63162465493085,1.60003946038812,1.60003946038812,624406.475423833,0.0,1.0
1995-03-14,19.5,19.63,19.38,19.63,26500,1.62081919363992,1.63162465493085,1.61084492167906,1.63162465493085,318820.262017949,0.0,1.0
1995-03-15,19.63,19.75,19.25,19.38,17100,1.63162465493085,1.64159892689171,1.60003946038812,1.61084492167906,205729.301151205,0.0,1.0
1995-03-16,20.0,20.0,19.13,19.5,28100,1.66237866014351,1.66237866014351,1.59006518842726,1.62081919363992,338069.787271862,0.0,1.0
1995-03-17,20.0,20.0,19.88,20.0,10000,1.66237866014351,1.66237866014351,1.65240438818264,1.66237866014351,120309.532836962,0.0,1.0
1995-03-20,19.63,19.88,19.5,19.88,45100,1.63162465493085,1.65240438818264,1.62081919363992,1.65240438818264,542595.993094699,0.0,1.0
1995-03-21,19.88,20.0,19.75,19.75,7100,1.65240438818264,1.66237866014351,1.64159892689171,1.64159892689171,85419.7683142433,0.0,1.0
1995-03-22,19.88,20.0,19.75,19.88,6100,1.65240438818264,1.66237866014351,1.64159892689171,1.65240438818264,73388.815030547,0.0,1.0
1995-03-23,19.88,19.88,19.75,19.88,2600,1.65240438818264,1.65240438818264,1.64159892689171,1.65240438818264,31280.4785376102,0.0,1.0
1995-03-24,19.75,20.0,19.63,20.0,10300,1.64159892689171,1.66237866014351,1.63162465493085,1.66237866014351,123918.818822071,0.0,1.0
1995-03-27,19.63,19.75,19.63,19.75,35400,1.63162465493085,1.64159892689171,1.63162465493085,1.64159892689171,425895.746242846,0.0,1.0
1995-03-28,19.63,19.75,19.5,19.5,10000,1.63162465493085,1.64159892689171,1.62081919363992,1.62081919363992,120309.532836962,0.0,1.0
1995-03-29,19.75,19.75,19.5,19.63,13700,1.64159892689171,1.64159892689171,1.62081919363992,1.63162465493085,164824.059986638,0.0,1.0
1995-03-30,19.5,19.63,19.38,19.38,18400,1.62081919363992,1.63162465493085,1.61084492167906,1.61084492167906,221369.54042001,0.0,1.0
1995-03-31,19.75,20.0,19.38,19.38,28800,1.64159892689171,1.66237866014351,1.61084492167906,1.61084492167906,346491.454570451,0.0,1.0
1995-04-03,19.63,19.75,19.38,19.5,15600,1.63162465493085,1.64159892689171,1.61084492167906,1.62081919363992,187682.871225661,0.0,1.0
1995-04-04,19.38,19.75,19.38,19.75,16000,1.61084492167906,1.64159892689171,1.61084492167906,1.64159892689171,192495.252539139,0.0,1.0
1995-04-05,19.38,19.5,19.38,19.5,12600,1.61084492167906,1.62081919363992,1.61084492167906,1.62081919363992,151590.011374572,0.0,1.0
1995-04-06,19.38,19.38,19.25,19.38,24500,1.61084492167906,1.61084492167906,1.60003946038812,1.61084492167906,294758.355450556,0.0,1.0
1995-04-07,18.75,19.13,18.75,19.13,45600,1.55847999388454,1.59006518842726,1.55847999388454,1.59006518842726,548611.469736546,0.0,1.0
1995-04-10,18.5,18.75,18.38,18.75,40900,1.53770026063274,1.55847999388454,1.52772598867188,1.55847999388454,492065.989303175,0.0,1.0
1995-04-11,18.88,18.88,18.63,18.63,19900,1.56928545517547,1.56928545517547,1.54850572192367,1.54850572192367,239415.970345554,0.0,1.0
1995-04-12,19.13,19.13,18.88,19.13,11900,1.59006518842726,1.59006518842726,1.56928545517547,1.59006518842726,143168.344075985,0.0,1.0
1995-04-13,19.0,19.0,18.88,19.0,10300,1.57925972713633,1.57925972713633,1.56928545517547,1.57925972713633,123918.818822071,0.0,1.0
1995-04-17,18.88,19.0,18.88,19.0,25400,1.56928545517547,1.57925972713633,1.56928545517547,1.57925972713633,305586.213405883,0.0,1.0
1995-04-18,19.25,19.38,18.88,18.88,5400,1.60003946038812,1.61084492167906,1.56928545517547,1.56928545517547,64967.1477319596,0.0,1.0
1995-04-19,19.13,19.25,18.75,19.25,30300,1.59006518842726,1.60003946038812,1.55847999388454,1.60003946038812,364537.884495996,0.0,1.0
1995-04-20,19.0,19.25,18.88,18.88,21300,1.57925972713633,1.60003946038812,1.56928545517547,1.56928545517547,256259.304942729,0.0,1.0
1995-04-21,19.0,19.13,19.0,19.13,7000,1.57925972713633,1.59006518842726,1.57925972713633,1.59006518842726,84216.6729858734,0.0,1.0
1995-04-24,19.25,19.38,19.13,19.25,10400,1.60003946038812,1.61084492167906,1.59006518842726,1.60003946038812,125121.914150441,0.0,1.0
1995-04-25,20.0,20.0,19.38,19.5,45400,1.66237866014351,1.66237866014351,1.61084492167906,1.62081919363992,546205.279079806,0.0,1.0
1995-04-26,19.75,20.0,19.75,19.88,30700,1.64159892689171,1.66237866014351,1.64159892689171,1.65240438818264,369350.265809474,0.0,1.0
1995-04-27,18.75,19.13,18.63,19.13,37000,1.5962991084028,1.6286507703331,1.58608279410902,1.6286507703331,434599.00237252,0.455,1.0
1995-04-28,18.75,18.75,18.63,18.75,12800,1.5962991084028,1.5962991084028,1.58608279410902,1.5962991084028,150347.762982926,0.0,1.0
1995-05-01,18.88,18.88,18.63,18.75,29100,1.60736678222106,1.60736678222106,1.58608279410902,1.5962991084028,341806.242406495,0.0,1.0
1995-05-02,18.75,18.88,18.63,18.75,490100,1.5962991084028,1.60736678222106,1.58608279410902,1.5962991084028,5756674.89358843,0.0,1.0
1995-05-03,19.0,19.13,18.5,18.75,29100,1.61758309651484,1.6286507703331,1.57501512029076,1.5962991084028,341806.242406495,0.0,1.0
1995-05-04,19.13,19.13,18.88,19.0,31000,1.6286507703331,1.6286507703331,1.60736678222106,1.61758309651484,364123.488474273,0.0,1.0
1995-05-05,19.25,19.25,19.0,19.13,16800,1.63886708462688,1.63886708462688,1.61758309651484,1.6286507703331,197331.43891509,0.0,1.0
1995-05-08,19.25,19.25,19.13,19.25,14000,1.63886708462688,1.63886708462688,1.6286507703331,1.63886708462688,164442.865762575,0.0,1.0
1995-05-09,19.5,19.75,19.0,19.25,26700,1.66015107273891,1.68143506085095,1.61758309651484,1.63886708462688,313616.036847197,0.0,1.0
1995-05-10,20.13,20.13,19.63,19.75,52000,1.71378672278125,1.71378672278125,1.67121874655717,1.68143506085095,610787.787118135,0.0,1.0
1995-05-11,20.13,20.25,19.88,20.0,35100,1.71378672278125,1.72400303707503,1.69250273466921,1.70271904896299,412281.756304741,0.0,1.0
1995-05-12,20.5,20.63,20.0,20.25,22400,1.74528702518706,1.75635469900532,1.70271904896299,1.72400303707503,263108.58522012,0.0,1.0
1995-05-15,20.38,20.63,20.38,20.5,14000,1.73507071089328,1.75635469900532,1.73507071089328,1.74528702518706,164442.865762575,0.0,1.0
1995-05-16,20.5,20.75,20.38,20.63,17000,1.74528702518706,1.7665710132991,1.73507071089328,1.75635469900532,199680.622711699,0.0,1.0
1995-05-17,20.5,20.5,20.25,20.38,25900,1.74528702518706,1.74528702518706,1.72400303707503,1.73507071089328,304219.301660764,0.0,1.0
1995-05-18,20.25,20.5,20.13,20.38,6900,1.72400303707503,1.74528702518706,1.71378672278125,1.73507071089328,81046.8409829832,0.0,1.0
1995-05-19,20.13,20.25,19.88,20.0,24100,1.71378672278125,1.72400303707503,1.69250273466921,1.70271904896299,283076.647491289,0.0,1.0
1995-05-22,20.0,20.13,20.0,20.13,7300,1.70271904896299,1.71378672278125,1.70271904896299,1.71378672278125,85745.2085761997,0.0,1.0
1995-05-23,20.0,20.13,19.88,19.88,15200,1.70271904896299,1.71378672278125,1.69250273466921,1.69250273466921,178537.968542224,0.0,1.0
1995-05-24,19.88,20.13,19.75,19.88,13600,1.69250273466921,1.71378672278125,1.68143506085095,1.69250273466921,159744.498169359,0.0,1.0
1995-05-25,20.0,20.0,19.63,19.75,20000,1.70271904896299,1.70271904896299,1.67121874655717,1.68143506085095,234918.379660821,0.0,1.0
1995-05-26,20.0,20.0,19.75,19.88,20000,1.70271904896299,1.70271904896299,1.68143506085095,1.69250273466921,234918.379660821,0.0,1.0
1995-05-30,19.5,20.13,19.5,20.0,19200,1.66015107273891,1.71378672278125,1.66015107273891,1.70271904896299,225521.644474389,0.0,1.0
1995-05-31,19.63,19.63,19.38,19.63,19200,1.67121874655717,1.67121874655717,1.64993475844513,1.67121874655717,225521.644474389,0.0,1.0
1995-06-01,19.38,19.63,19.25,19.63,23100,1.64993475844513,1.67121874655717,1.63886708462688,1.67121874655717,271330.72850825,0.0,1.0
1995-06-02,19.38,19.63,19.25,19.38,38300,1.64993475844513,1.67121874655717,1.63886708462688,1.64993475844513,449868.697050474,0.0,1.0
1995-06-05,19.88,20.0,19.5,19.5,17400,1.69250273466921,1.70271904896299,1.66015107273891,1.66015107273891,204378.990304915,0.0,1.0
1995-06-06,20.25,20.25,19.75,19.75,17000,1.72400303707503,1.72400303707503,1.68143506085095,1.68143506085095,199680.622711698,0.0,1.0
1995-06-07,20.25,20.63,20.13,20.25,25500,1.72400303707503,1.75635469900532,1.71378672278125,1.72400303707503,299520.934067547,0.0,1.0
1995-06-08,20.38,20.5,19.88,20.0,17000,1.73507071089328,1.74528702518706,1.69250273466921,1.70271904896299,199680.622711699,0.0,1.0
1995-06-09,20.25,20.38,20.13,20.13,15600,1.72400303707503,1.73507071089328,1.71378672278125,1.71378672278125,183236.33613544,0.0,1.0
1995-06-12,20.13,20.25,20.0,20.13,20800,1.71378672278125,1.72400303707503,1.70271904896299,1.71378672278125,244315.114847254,0.0,1.0
1995-06-13,19.75,20.25,19.75,20.25,20600,1.68143506085095,1.72400303707503,1.68143506085095,1.72400303707503,241965.931050646,0.0,1.0
1995-06-14,20.25,20.25,20.0,20.0,7100,1.72400303707503,1.72400303707503,1.70271904896299,1.70271904896299,83396.0247795914,0.0,1.0
1995-06-15,20.25,20.38,20.0,20.0,12300,1.72400303707503,1.73507071089328,1.70271904896299,1.70271904896299,144474.803491405,0.0,1.0
1995-06-16,20.25,20.63,20.25,20.5,17400,1.72400303707503,1.75635469900532,1.72400303707503,1.74528702518706,204378.990304914,0.0,1.0
1995-06-19,20.5,20.63,20.38,20.5,7400,1.74528702518706,1.75635469900532,1.73507071089328,1.74528702518706,86919.8004745041,0.0,1.0
1995-06-20,20.25,20.5,20.13,20.5,10400,1.72400303707503,1.74528702518706,1.71378672278125,1.74528702518706,122157.557423627,0.0,1.0
1995-06-21,20.38,20.38,20.25,20.38,3300,1.73507071089328,1.73507071089328,1.72400303707503,1.73507071089328,38761.5326440356,0.0,1.0
1995-06-22,20.13,20.38,20.13,20.13,16400,1.71378672278125,1.73507071089328,1.71378672278125,1.71378672278125,192633.071321873,0.0,1.0
1995-06-23,20.13,20.25,20.0,20.25,20000,1.71378672278125,1.72400303707503,1.70271904896299,1.72400303707503,234918.379660821,0.0,1.0
1995-06-26,20.13,20.25,20.0,20.25,13600,1.71378672278125,1.72400303707503,1.70271904896299,1.72400303707503,159744.498169358,0.0,1.0
1995-06-27,20.25,20.5,20.0,20.13,26800,1.72400303707503,1.74528702518706,1.70271904896299,1.71378672278125,314790.6287455,0.0,1.0
1995-06-28,20.38,20.38,20.13,20.13,24900,1.73507071089328,1.73507071089328,1.71378672278125,1.71378672278125,292473.382677723,0.0,1.0
1995-06-29,20.5,20.75,20.13,20.38,31900,1.74528702518706,1.7665710132991,1.71378672278125,1.73507071089328,374694.815559011,0.0,1.0
1995-06-30,20.25,20.5,20.13,20.38,32600,1.72400303707503,1.74528702518706,1.71378672278125,1.73507071089328,382916.958847138,0.0,1.0
1995-07-03,20.25,20.25,20.0,20.0,5200,1.72400303707503,1.72400303707503,1.70271904896299,1.70271904896299,61078.7787118134,0.0,1.0
1995-07-05,20.13,20.63,20.13,20.5,12300,1.71378672278125,1.75635469900532,1.71378672278125,1.74528702518706,144474.803491405,0.0,1.0
1995-07-06,20.38,20.38,20.13,20.13,11900,1.73507071089328,1.73507071089328,1.71378672278125,1.71378672278125,139776.435898189,0.0,1.0
1995-07-07,20.13,20.38,20.0,20.38,13400,1.71378672278125,1.73507071089328,1.70271904896299,1.73507071089328,157395.31437275,0.0,1.0
1995-07-10,20.25,20.25,20.13,20.25,30100,1.72400303707503,1.72400303707503,1.71378672278125,1.72400303707503,353552.161389535,0.0,1.0
1995-07-11,20.13,20.25,20.0,20.13,32000,1.71378672278125,1.72400303707503,1.70271904896299,1.71378672278125,375869.407457314,0.0,1.0
1995-07-12,20.13,20.25,20.0,20.25,14600,1.71378672278125,1.72400303707503,1.70271904896299,1.72400303707503,171490.417152399,0.0,1.0
1995-07-13,19.88,20.13,19.88,20.13,12700,1.69250273466921,1.71378672278125,1.69250273466921,1.71378672278125,149173.171084622,0.0,1.0
1995-07-14,19.88,19.88,19.75,19.88,9800,1.69250273466921,1.69250273466921,1.68143506085095,1.69250273466921,115110.006033802,0.0,1.0
1995-07-17,20.0,20.0,19.75,19.88,89000,1.70271904896299,1.70271904896299,1.68143506085095,1.69250273466921,1045386.78949065,0.0,1.0
1995-07-18,20.25,20.25,20.0,20.0,18300,1.72400303707503,1.72400303707503,1.70271904896299,1.70271904896299,214950.317389651,0.0,1.0
1995-07-19,20.13,20.25,20.0,20.25,18400,1.71378672278125,1.72400303707503,1.70271904896299,1.72400303707503,216124.909287955,0.0,1.0
1995-07-20,20.0,20.25,19.88,20.0,26800,1.70271904896299,1.72400303707503,1.69250273466921,1.70271904896299,314790.6287455,0.0,1.0
1995-07-21,20.0,20.25,20.0,20.25,18800,1.70271904896299,1.72400303707503,1.70271904896299,1.72400303707503,220823.276881172,0.0,1.0
1995-07-24,19.5,20.13,19.5,20.0,33000,1.66015107273891,1.71378672278125,1.66015107273891,1.70271904896299,387615.326440356,0.0,1.0
1995-07-25,20.13,20.13,19.63,19.63,21800,1.71378672278125,1.71378672278125,1.67121874655717,1.67121874655717,256061.033830295,0.0,1.0
1995-07-26,20.25,20.25,20.13,20.25,9600,1.72400303707503,1.72400303707503,1.71378672278125,1.72400303707503,112760.822237194,0.0,1.0
1995-07-27,20.25,20.5,20.13,20.13,60100,1.72400303707503,1.74528702518706,1.71378672278125,1.71378672278125,705929.730880766,0.0,1.0
1995-07-28,20.38,20.5,20.25,20.38,13100,1.73507071089328,1.74528702518706,1.72400303707503,1.73507071089328,153871.538677838,0.0,1.0
1995-07-31,20.0,20.25,20.0,20.13,10200,1.74188158708914,1.76365510692775,1.74188158708914,1.75320381740522,117114.734728269,0.46,1.0
1995-08-01,20.13,20.25,20.0,20.0,26000,1.75320381740522,1.76365510692775,1.74188158708914,1.74188158708914,298527.755189704,0.0,1.0
1995-08-02,20.0,20.13,19.88,20.13,33600,1.74188158708914,1.75320381740522,1.7314302975666,1.75320381740522,385789.714399002,0.0,1.0
1995-08-03,19.88,19.88,19.75,19.88,7100,1.7314302975666,1.7314302975666,1.72010806725052,1.7314302975666,81521.0408402656,0.0,1.0
1995-08-04,19.75,20.0,19.75,19.75,12500,1.72010806725052,1.74188158708914,1.72010806725052,1.72010806725052,143522.95922582,0.0,1.0
1995-08-07,20.13,20.13,19.75,19.75,12900,1.75320381740522,1.75320381740522,1.72010806725052,1.72010806725052,148115.693921045,0.0,1.0
1995-08-08,19.88,20.25,19.88,19.88,25100,1.7314302975666,1.76365510692775,1.7314302975666,1.7314302975666,288194.102125446,0.0,1.0
1995-08-09,20.0,20.13,19.75,20.13,22800,1.74188158708914,1.75320381740522,1.72010806725052,1.75320381740522,261785.877627894,0.0,1.0
1995-08-10,19.75,20.0,19.5,20.0,25500,1.72010806725052,1.74188158708914,1.69833454741191,1.74188158708914,292786.836820672,0.0,1.0
1995-08-11,19.63,19.75,19.5,19.5,30000,1.70965677772799,1.72010806725052,1.69833454741191,1.69833454741191,344455.102141966,0.0,1.0
1995-08-14,19.5,19.63,19.0,19.63,38500,1.69833454741191,1.70965677772799,1.65478750773468,1.70965677772799,442050.714415524,0.0,1.0
1995-08-15,19.38,19.5,19.13,19.5,21400,1.68788325788937,1.69833454741191,1.66610973805076,1.69833454741191,245711.306194604,0.0,1.0
1995-08-16,19.63,19.63,19.25,19.5,25300,1.70965677772799,1.70965677772799,1.67656102757329,1.69833454741191,290490.469473058,0.0,1.0
1995-08-17,19.63,20.0,19.38,19.5,22700,1.70965677772799,1.74188158708914,1.68788325788937,1.69833454741191,260637.693954088,0.0,1.0
1995-08-18,19.75,19.75,19.5,19.63,35000,1.72010806725052,1.72010806725052,1.69833454741191,1.70965677772799,401864.285832295,0.0,1.0
1995-08-21,20.38,20.38,19.88,19.88,44400,1.77497733724383,1.77497733724383,1.7314302975666,1.7314302975666,509793.551170111,0.0,1.0
1995-08-22,20.25,20.38,20.0,20.38,21000,1.76365510692775,1.77497733724383,1.74188158708914,1.77497733724383,241118.571499377,0.0,1.0
1995-08-23,20.13,20.38,20.13,20.25,23100,1.75320381740522,1.77497733724383,1.75320381740522,1.76365510692775,265230.428649314,0.0,1.0
1995-08-24,20.13,20.13,20.0,20.13,11500,1.75320381740522,1.75320381740522,1.74188158708914,1.75320381740522,132041.122487754,0.0,1.0
1995-08-25,20.13,20.13,20.0,20.0,20800,1.75320381740522,1.75320381740522,1.74188158708914,1.74188158708914,238822.204151763,0.0,1.0
1995-08-28,20.13,20.13,19.88,20.0,5800,1.75320381740522,1.75320381740522,1.7314302975666,1.74188158708914,66594.6530807801,0.0,1.0
1995-08-29,20.0,20.13,19.88,20.0,49200,1.74188158708914,1.75320381740522,1.7314302975666,1.74188158708914,564906.367512825,0.0,1.0
1995-08-30,20.0,20.25,20.0,20.13,20400,1.74188158708914,1.76365510692775,1.74188158708914,1.75320381740522,234229.469456537,0.0,1.0
1995-08-31,20.0,20.13,19.88,20.13,22600,1.74188158708914,1.75320381740522,1.7314302975666,1.75320381740522,259489.510280281,0.0,1.0
1995-09-01,20.13,20.25,20.0,20.0,11800,1.75320381740522,1.76365510692775,1.74188158708914,1.74188158708914,135485.673509173,0.0,1.0
1995-09-05,20.0,20.13,20.0,20.0,19900,1.74188158708914,1.75320381740522,1.74188158708914,1.74188158708914,228488.551087504,0.0,1.0
1995-09-06,20.25,20.25,20.13,20.13,22300,1.76365510692775,1.76365510692775,1.75320381740522,1.75320381740522,256044.959258862,0.0,1.0
1995-09-07,20.25,20.25,20.13,20.25,14200,1.76365510692775,1.76365510692775,1.75320381740522,1.76365510692775,163042.081680531,0.0,1.0
1995-09-08,20.25,20.25,20.13,20.25,11500,1.76365510692775,1.76365510692775,1.75320381740522,1.76365510692775,132041.122487754,0.0,1.0
1995-09-11,20.13,20.25,20.13,20.25,11400,1.75320381740522,1.76365510692775,1.75320381740522,1.76365510692775,130892.938813947,0.0,1.0
1995-09-12,20.13,20.25,20.13,20.13,8200,1.75320381740522,1.76365510692775,1.75320381740522,1.75320381740522,94151.0612521374,0.0,1.0
1995-09-13,20.25,20.25,20.13,20.25,20700,1.76365510692775,1.76365510692775,1.75320381740522,1.76365510692775,237674.020477957,0.0,1.0
1995-09-14,20.38,20.5,20.13,20.13,60300,1.77497733724383,1.78542862676637,1.75320381740522,1.75320381740522,692354.755305354,0.0,1.0
1995-09-15,20.38,20.5,20.13,20.25,14500,1.77497733724383,1.78542862676637,1.75320381740522,1.76365510692775,166486.632701951,0.0,1.0
1995-09-18,20.5,20.5,20.38,20.5,38800,1.78542862676637,1.78542862676637,1.77497733724383,1.78542862676637,445495.265436943,0.0,1.0
1995-09-19,20.63,20.63,20.38,20.5,31000,1.79675085708244,1.79675085708244,1.77497733724383,1.78542862676637,355936.938880033,0.0,1.0
1995-09-20,20.63,20.63,20.38,20.63,18600,1.79675085708244,1.79675085708244,1.77497733724383,1.79675085708244,213562.16332802,0.0,1.0
1995-09-21,20.38,20.5,20.38,20.38,9900,1.77497733724383,1.78542862676637,1.77497733724383,1.77497733724383,113670.183706849,0.0,1.0
1995-09-22,20.5,20.63,20.38,20.5,24500,1.78542862676637,1.79675085708244,1.77497733724383,1.78542862676637,281305.000082606,0.0,1.0
1995-09-25,20.25,20.5,20.25,20.5,16300,1.76365510692775,1.78542862676637,1.76365510692775,1.78542862676637,187153.938830469,0.0,1.0
1995-09-26,20.5,20.63,20.38,20.5,85300,1.78542862676637,1.79675085708244,1.77497733724383,1.78542862676637,979400.67375699,0.0,1.0
1995-09-27,20.5,20.75,20.5,20.63,65500,1.78542862676637,1.80720214660498,1.78542862676637,1.79675085708244,752060.306343292,0.0,1.0
1995-09-28,20.63,20.75,20.38,20.63,39100,1.79675085708244,1.80720214660498,1.77497733724383,1.79675085708244,448939.816458365,0.0,1.0
1995-09-29,20.75,20.75,20.5,20.63,36000,1.80720214660498,1.80720214660498,1.78542862676637,1.79675085708244,413346.12257036,0.0,1.0
1995-10-02,20.75,20.88,20.63,20.75,53400,1.80720214660498,1.81852437692106,1.79675085708244,1.80720214660498,613130.081812701,0.0,1.0
1995-10-03,20.75,20.75,20.63,20.75,59700,1.80720214660498,1.80720214660498,1.79675085708244,1.80720214660498,685465.653262514,0.0,1.0
1995-10-04,20.5,20.75,20.5,20.75,32200,1.78542862676637,1.80720214660498,1.78542862676637,1.80720214660498,369715.14296571,0.0,1.0
1995-10-05,20.63,20.75,20.38,20.38,31400,1.79675085708244,1.80720214660498,1.77497733724383,1.77497733724383,360529.67357526,0.0,1.0
1995-10-06,20.5,20.63,20.38,20.63,52900,1.78542862676637,1.79675085708244,1.77497733724383,1.79675085708244,607389.163443667,0.0,1.0
1995-10-09,20.63,20.75,20.38,20.63,41200,1.79675085708244,1.80720214660498,1.77497733724383,1.79675085708244,473051.673608302,0.0,1.0
1995-10-10,20.75,20.75,20.38,20.63,26500,1.80720214660498,1.80720214660498,1.77497733724383,1.79675085708244,304268.673558737,0.0,1.0
1995-10-11,20.75,20.75,20.63,20.75,23200,1.80720214660498,1.80720214660498,1.79675085708244,1.80720214660498,266378.612323121,0.0,1.0
1995-10-12,20.5,20.75,20.5,20.75,49100,1.78542862676637,1.80720214660498,1.78542862676637,1.80720214660498,563758.183839018,0.0,1.0
1995-10-13,20.5,20.5,20.38,20.5,11800,1.78542862676637,1.78542862676637,1.77497733724383,1.78542862676637,135485.673509173,0.0,1.0
1995-10-16,20.5,20.5,20.25,20.5,73100,1.78542862676637,1.78542862676637,1.76365510692775,1.78542862676637,839322.26555259,0.0,1.0
1995-10-17,20.5,20.5,20.25,20.38,15500,1.78542862676637,1.78542862676637,1.76365510692775,1.77497733724383,177968.469440016,0.0,1.0
1995-10-18,20.5,20.5,20.25,20.5,39400,1.78542862676637,1.78542862676637,1.76365510692775,1.78542862676637,452384.367479782,0.0,1.0
1995-10-19,20.38,20.38,20.38,20.38,34500,1.77497733724383,1.77497733724383,1.77497733724383,1.77497733724383,396123.367463262,0.0,1.0
1995-10-20,20.13,20.38,19.75,20.38,96500,1.75320381740522,1.77497733724383,1.72010806725052,1.77497733724383,1107997.24522332,0.0,1.0
1995-10-23,20.13,20.38,20.13,20.13,23100,1.75320381740522,1.77497733724383,1.75320381740522,1.75320381740522,265230.428649314,0.0,1.0
1995-10-24,20.25,20.38,20.13,20.25,43800,1.76365510692775,1.77497733724383,1.75320381740522,1.76365510692775,502904.449127272,0.0,1.0
1995-10-25,20.25,20.25,20.0,20.25,32700,1.76365510692775,1.76365510692775,1.74188158708914,1.76365510692775,375456.061334744,0.0,1.0
1995-10-26,20.25,20.63,20.13,20.13,23800,1.76365510692775,1.79675085708244,1.75320381740522,1.75320381740522,273267.714365961,0.0,1.0
1995-10-27,20.38,20.38,20.13,20.25,18600,1.77497733724383,1.77497733724383,1.75320381740522,1.76365510692775,213562.16332802,0.0,1.0
1995-10-30,20.25,20.5,20.25,20.5,25500,1.76365510692775,1.78542862676637,1.76365510692775,1.78542862676637,292786.836820672,0.0,1.0
1995-10-31,20.13,20.25,20.0,20.0,39100,1.79370256430504,1.80439527705797,1.78211879215602,1.78211879215602,438803.520529587,0.465,1.0
1995-11-01,20.38,20.38,20.25,20.38,22700,1.81597904920699,1.81597904920699,1.80439527705797,1.81597904920699,254752.939028686,0.0,1.0
1995-11-02,20.5,20.5,20.25,20.25,70100,1.82667176195993,1.82667176195993,1.80439527705797,1.80439527705797,786704.009952021,0.0,1.0
1995-11-03,20.5,20.63,20.25,20.38,23300,1.82667176195993,1.83825553410894,1.80439527705797,1.81597904920699,261486.496888475,0.0,1.0
1995-11-06,20.63,20.75,20.5,20.5,17700,1.83825553410894,1.84894824686188,1.82667176195993,1.82667176195993,198639.956863777,0.0,1.0
1995-11-07,20.75,20.75,20.63,20.63,18100,1.84894824686188,1.84894824686188,1.83825553410894,1.83825553410894,203128.99543697,0.0,1.0
1995-11-08,20.75,20.75,20.5,20.5,22100,1.84894824686188,1.84894824686188,1.82667176195993,1.82667176195993,248019.381168897,0.0,1.0
1995-11-09,20.88,21.0,20.63,20.88,19900,1.86053201901089,1.87122473176383,1.83825553410894,1.86053201901089,223329.669016337,0.0,1.0
1995-11-10,20.88,20.88,20.63,20.88,6900,1.86053201901089,1.86053201901089,1.83825553410894,1.86053201901089,77435.9153875743,0.0,1.0
1995-11-13,20.88,20.88,20.63,20.88,18100,1.86053201901089,1.86053201901089,1.83825553410894,1.86053201901089,203128.99543697,0.0,1.0
1995-11-14,20.75,20.75,20.5,20.75,18500,1.84894824686188,1.84894824686188,1.82667176195993,1.84894824686188,207618.034010162,0.0,1.0
1995-11-15,20.75,20.75,20.5,20.75,18200,1.84894824686188,1.84894824686188,1.82667176195993,1.84894824686188,204251.255080268,0.0,1.0
1995-11-16,20.75,20.75,20.63,20.75,18100,1.84894824686188,1.84894824686188,1.83825553410894,1.84894824686188,203128.99543697,0.0,1.0
1995-11-17,20.5,20.75,20.38,20.75,27000,1.82667176195993,1.84894824686188,1.81597904920699,1.84894824686188,303010.103690507,0.0,1.0
1995-11-20,20.25,20.38,20.13,20.25,52400,1.80439527705797,1.81597904920699,1.79370256430504,1.80439527705797,588064.053088247,0.0,1.0
1995-11-21,20.0,20.25,20.0,20.13,42500,1.78211879215602,1.80439527705797,1.78211879215602,1.79370256430504,476960.348401727,0.0,1.0
1995-11-22,20.38,20.38,20.0,20.25,30700,1.81597904920699,1.81597904920699,1.78211879215602,1.80439527705797,344533.71049254,0.0,1.0
1995-11-24,20.25,20.38,20.13,20.13,3200,1.80439527705797,1.81597904920699,1.79370256430504,1.79370256430504,35912.3085855418,0.0,1.0
1995-11-27,20.63,20.63,20.13,20.38,28400,1.83825553410894,1.83825553410894,1.79370256430504,1.81597904920699,318721.738696682,0.0,1.0
1995-11-28,20.5,20.63,20.38,20.63,24000,1.82667176195993,1.83825553410894,1.81597904920699,1.83825553410894,269342.314391562,0.0,1.0
1995-11-29,20.63,20.69,20.38,20.63,23900,1.83825553410894,1.84360189048541,1.81597904920699,1.83825553410894,268220.054748264,0.0,1.0
1995-11-30,20.88,21.0,20.75,20.88,23300,1.86053201901089,1.87122473176383,1.84894824686188,1.86053201901089,261486.496888475,0.0,1.0
1995-12-01,20.75,21.0,20.63,20.63,10800,1.84894824686188,1.87122473176383,1.83825553410894,1.83825553410894,121204.041476203,0.0,1.0
1995-12-04,21.0,21.13,20.75,20.75,21300,1.87122473176383,1.88280850391284,1.84894824686188,1.84894824686188,239041.304022511,0.0,1.0
1995-12-05,21.25,21.25,20.75,20.88,13600,1.89350121666578,1.89350121666578,1.84894824686188,1.86053201901089,152627.311488552,0.0,1.0
1995-12-06,21.75,22.0,21.13,21.13,27000,1.93805418646968,1.96033067137163,1.88280850391284,1.88280850391284,303010.103690508,0.0,1.0
1995-12-07,21.5,22.0,21.38,21.88,25300,1.91577770156773,1.96033067137163,1.90508498881479,1.94963795861869,283931.689754439,0.0,1.0
1995-12-08,21.63,21.75,21.5,21.75,15700,1.92736147371674,1.93805418646968,1.91577770156773,1.93805418646968,176194.763997814,0.0,1.0
1995-12-11,21.63,21.88,21.38,21.75,13600,1.92736147371674,1.94963795861869,1.90508498881479,1.93805418646968,152627.311488552,0.0,1.0
1995-12-12,21.5,21.75,21.38,21.5,25900,1.91577770156773,1.93805418646968,1.90508498881479,1.91577770156773,290665.247614228,0.0,1.0
1995-12-13,21.5,21.63,21.25,21.63,14300,1.91577770156773,1.92736147371674,1.89350121666578,1.92736147371674,160483.128991639,0.0,1.0
1995-12-14,21.38,21.38,21.13,21.25,30700,1.90508498881479,1.90508498881479,1.88280850391284,1.89350121666578,344533.710492541,0.0,1.0
1995-12-15,21.0,21.38,20.88,21.38,43200,1.87122473176383,1.90508498881479,1.86053201901089,1.90508498881479,484816.165904812,0.0,1.0
1995-12-18,21.0,21.5,20.88,21.25,32900,1.87122473176383,1.91577770156773,1.86053201901089,1.89350121666578,369223.4226451,0.0,1.0
1995-12-19,21.0,21.25,20.63,20.88,38500,1.87122473176383,1.89350121666578,1.83825553410894,1.86053201901089,432069.962669798,0.0,1.0
1995-12-20,21.5,21.63,20.88,20.88,18100,1.91577770156773,1.92736147371674,1.86053201901089,1.86053201901089,203128.99543697,0.0,1.0
1995-12-21,21.75,21.88,21.38,21.63,13800,1.93805418646968,1.94963795861869,1.90508498881479,1.92736147371674,154871.830775148,0.0,1.0
1995-12-22,22.13,22.13,21.88,21.88,19200,1.97191444352064,1.97191444352064,1.94963795861869,1.94963795861869,215473.85151325,0.0,1.0
1995-12-26,22.25,22.25,21.88,22.13,19000,1.98260715627358,1.98260715627358,1.94963795861869,1.97191444352064,213229.332226654,0.0,1.0
1995-12-27,22.5,22.5,22.0,22.25,38800,2.00488364117553,2.00488364117553,1.96033067137163,1.98260715627358,435436.741599693,0.0,1.0
1995-12-28,22.88,23.0,22.25,22.38,35000,2.03874389822649,2.04943661097943,1.98260715627358,1.99419092842259,392790.875154363,0.0,1.0
1995-12-29,23.0,23.25,22.88,23.0,156900,2.04943661097943,2.07171309588138,2.03874389822649,2.04943661097943,1760825.38033484,0.0,1.0
1996-01-02,23.0,23.5,22.88,23.0,67400,2.04943661097943,2.09398958078333,2.03874389822649,2.04943661097943,756402.999582971,0.0,1.0
1996-01-03,23.12,23.25,23.0,23.25,28000,2.06012932373236,2.07171309588138,2.04943661097943,2.07171309588138,314232.700123491,0.0,1.0
1996-01-04,23.0,23.5,22.875,23.0,78200,2.04943661097943,2.09398958078333,2.03829836852845,2.04943661097943,877607.041059174,0.0,1.0
1996-01-05,23.125,23.25,23.0,23.25,5400,2.0605748534304,2.07171309588138,2.04943661097943,2.07171309588138,60602.0207381017,0.0,1.0
1996-01-08,22.25,22.38,22.0,22.25,11300,1.98260715627358,1.99419092842259,1.96033067137163,1.98260715627358,126815.339692694,0.0,1.0
1996-01-09,22.5,22.62,22.12,22.38,28900,2.00488364117553,2.01557635392846,1.97102338412456,1.99419092842259,324333.036913173,0.0,1.0
1996-01-10,22.25,22.375,22.0,22.25,9600,1.98260715627358,1.99374539872455,1.96033067137163,1.98260715627358,107736.925756625,0.0,1.0
1996-01-11,22.5,22.625,22.125,22.375,35800,2.00488364117553,2.0160218836265,1.9714689138226,1.99374539872455,401768.952300747,0.0,1.0
1996-01-12,22.375,22.75,22.25,22.75,45400,1.99374539872455,2.02716012607748,1.98260715627358,2.02716012607748,509505.878057374,0.0,1.0
1996-01-15,22.88,22.88,22.5,22.75,7000,2.03874389822649,2.03874389822649,2.00488364117553,2.02716012607748,78558.1750308725,0.0,1.0
1996-01-16,23.12,23.12,22.88,22.88,36200,2.06012932373236,2.06012932373236,2.03874389822649,2.03874389822649,406257.990873941,0.0,1.0
1996-01-17,22.875,22.875,22.5,22.75,12000,2.03829836852845,2.03829836852845,2.00488364117553,2.02716012607748,134671.157195782,0.0,1.0
1996-01-18,23.125,23.125,22.875,22.875,18800,2.0605748534304,2.0605748534304,2.03829836852845,2.03829836852845,210984.812940058,0.0,1.0
1996-01-19,23.0,23.25,22.875,23.25,33800,2.04943661097943,2.07171309588138,2.03829836852845,2.07171309588138,379323.759434784,0.0,1.0
1996-01-22,22.62,22.62,22.25,22.25,13600,2.01557635392846,2.01557635392846,1.98260715627358,1.98260715627358,152627.311488552,0.0,1.0
1996-01-23,22.62,22.88,22.5,22.88,22000,2.01557635392846,2.03874389822649,2.00488364117553,2.03874389822649,246897.1215256,0.0,1.0
1996-01-24,22.625,22.625,22.25,22.25,15100,2.0160218836265,2.0160218836265,1.98260715627358,1.98260715627358,169461.206138025,0.0,1.0
1996-01-25,22.625,22.875,22.5,22.875,17000,2.0160218836265,2.03829836852845,2.00488364117553,2.03829836852845,190784.139360691,0.0,1.0
1996-01-26,22.875,22.875,22.75,22.875,37800,2.03829836852845,2.03829836852845,2.02716012607748,2.03829836852845,424214.145166712,0.0,1.0
1996-01-29,22.5,22.88,22.38,22.88,22300,2.00488364117553,2.03874389822649,1.99419092842259,2.03874389822649,250263.900455493,0.0,1.0
1996-01-30,22.12,22.5,21.88,22.5,84600,1.97102338412456,2.00488364117553,1.94963795861869,2.00488364117553,949431.65823026,0.0,1.0
1996-01-31,22.5,22.875,22.375,22.875,50400,2.04676343279119,2.08087615667105,2.03539252483124,2.08087615667105,554045.466042724,0.47,1.0
1996-02-01,22.125,22.5,21.875,22.5,55000,2.01265070891134,2.04676343279119,1.98990889299144,2.04676343279119,604613.107784717,0.0,1.0
1996-02-02,21.625,22.0,21.5,21.75,49000,1.96716707707154,2.00127980095139,1.95579616911159,1.97853798503149,538655.314208202,0.0,1.0
1996-02-05,22.375,22.625,22.25,22.25,42100,2.03539252483124,2.05813434075114,2.02402161687129,2.02402161687129,462803.851595211,0.0,1.0
1996-02-06,22.5,22.625,22.375,22.375,14100,2.04676343279119,2.05813434075114,2.03539252483124,2.03539252483124,155000.81490481,0.0,1.0
1996-02-07,22.125,22.5,22.0,22.5,24500,2.01265070891134,2.04676343279119,2.00127980095139,2.04676343279119,269327.657104101,0.0,1.0
1996-02-08,22.5,22.5,22.25,22.25,18900,2.04676343279119,2.04676343279119,2.02402161687129,2.02402161687129,207767.049766021,0.0,1.0
1996-02-09,22.375,22.5,22.25,22.5,18600,2.03539252483124,2.04676343279119,2.02402161687129,2.04676343279119,204469.160087196,0.0,1.0
1996-02-12,22.25,22.75,22.25,22.375,39000,2.02402161687129,2.0695052487111,2.02402161687129,2.03539252483124,428725.658247345,0.0,1.0
1996-02-13,22.375,22.625,22.25,22.375,30300,2.03539252483124,2.05813434075114,2.02402161687129,2.03539252483124,333086.857561399,0.0,1.0
1996-02-14,22.125,22.5,22.125,22.5,31500,2.01265070891134,2.04676343279119,2.01265070891134,2.04676343279119,346278.416276702,0.0,1.0
1996-02-15,22.0,22.25,21.875,22.125,30800,2.00127980095139,2.02402161687129,1.98990889299144,2.01265070891134,338583.340359442,0.0,1.0
1996-02-16,22.25,22.375,22.0,22.25,35800,2.02402161687129,2.03539252483124,2.00127980095139,2.02402161687129,393548.168339871,0.0,1.0
1996-02-20,22.25,22.375,22.25,22.375,18200,2.02402161687129,2.03539252483124,2.02402161687129,2.03539252483124,200071.973848761,0.0,1.0
1996-02-21,22.0,22.25,21.875,22.25,16900,2.00127980095139,2.02402161687129,1.98990889299144,2.02402161687129,185781.118573849,0.0,1.0
1996-02-22,21.875,22.0,21.625,22.0,128600,1.98990889299144,2.00127980095139,1.96716707707154,2.00127980095139,1413695.37565663,0.0,1.0
1996-02-23,22.0,22.0,21.75,21.875,13600,2.00127980095139,2.00127980095139,1.97853798503149,1.98990889299144,149504.332106766,0.0,1.0
1996-02-26,22.0,22.0,21.75,21.875,11000,2.00127980095139,2.00127980095139,1.97853798503149,1.98990889299144,120922.621556943,0.0,1.0
1996-02-27,21.875,22.0,21.875,22.0,33800,1.98990889299144,2.00127980095139,1.98990889299144,2.00127980095139,371562.237147699,0.0,1.0
1996-02-28,21.625,22.0,21.5,21.75,41100,1.96716707707154,2.00127980095139,1.95579616911159,1.97853798503149,451810.885999124,0.0,1.0
1996-02-29,21.5,21.625,21.375,21.625,50000,1.95579616911159,1.96716707707154,1.94442526115163,1.96716707707154,549648.279804287,0.0,1.0
1996-03-01,21.62,22.0,21.38,21.62,39100,1.96671224075314,2.00127980095139,1.94488009747003,1.96671224075314,429824.954806953,0.0,1.0
1996-03-04,21.75,21.88,21.5,21.88,69200,1.97853798503149,1.99036372930984,1.95579616911159,1.99036372930984,760713.219249134,0.0,1.0
1996-03-05,21.88,21.88,21.62,21.75,9800,1.99036372930984,1.99036372930984,1.96671224075314,1.97853798503149,107731.06284164,0.0,1.0
1996-03-06,21.75,21.875,21.5,21.875,43900,1.97853798503149,1.98990889299144,1.95579616911159,1.98990889299144,482591.189668165,0.0,1.0
1996-03-07,21.875,21.875,21.625,21.75,15900,1.98990889299144,1.98990889299144,1.96716707707154,1.97853798503149,174788.152977764,0.0,1.0
1996-03-08,21.875,21.875,21.625,21.875,33300,1.98990889299144,1.98990889299144,1.96716707707154,1.98990889299144,366065.754349656,0.0,1.0
1996-03-11,21.38,21.75,21.38,21.62,31000,1.94488009747003,1.97853798503149,1.94488009747003,1.96671224075314,340781.933478659,0.0,1.0
1996-03-12,21.62,21.62,21.0,21.12,28400,1.96671224075314,1.96671224075314,1.91031253727178,1.92122860891333,312200.222928836,0.0,1.0
1996-03-13,21.375,21.75,21.375,21.625,39500,1.94442526115163,1.97853798503149,1.94442526115163,1.96716707707154,434222.141045389,0.0,1.0
1996-03-14,21.625,21.625,21.0,21.125,39600,1.96716707707154,1.96716707707154,1.91031253727178,1.92168344523173,435321.437604996,0.0,1.0
1996-03-15,21.125,21.625,21.0,21.625,51000,1.92168344523173,1.96716707707154,1.91031253727178,1.96716707707154,560641.245400375,0.0,1.0
1996-03-18,20.88,21.12,20.62,20.88,21900,1.89939646563023,1.92122860891333,1.87574497707353,1.89939646563023,240745.946554278,0.0,1.0
1996-03-19,21.38,21.69,20.88,20.88,41900,1.94488009747003,1.97307994921071,1.89939646563023,1.89939646563023,460605.258475994,0.0,1.0
1996-03-20,20.875,21.125,20.625,20.875,23500,1.89894162931183,1.92168344523173,1.87619981339193,1.89894162931183,258334.691508016,0.0,1.0
1996-03-21,21.375,21.6875,20.875,21.25,53100,1.94442526115163,1.97285253105151,1.89894162931183,1.93305435319168,583726.473152156,0.0,1.0
1996-03-22,21.625,21.625,21.25,21.25,13300,1.96716707707154,1.96716707707154,1.93305435319168,1.93305435319168,146206.44242794,0.0,1.0
1996-03-25,21.25,21.38,21.12,21.12,10500,1.93305435319168,1.94488009747003,1.92122860891333,1.92122860891333,115426.138758901,0.0,1.0
1996-03-26,21.38,21.88,21.38,21.38,43700,1.94488009747003,1.99036372930984,1.94488009747003,1.94488009747003,480392.596548949,0.0,1.0
1996-03-27,21.25,21.375,21.125,21.125,69300,1.93305435319168,1.94442526115163,1.92168344523173,1.92168344523173,761812.515808745,0.0,1.0
1996-03-28,21.375,21.875,21.375,21.375,42500,1.94442526115163,1.98990889299144,1.94442526115163,1.94442526115163,467201.037833646,0.0,1.0
1996-03-29,21.75,22.5,21.5,21.625,17900,1.97853798503149,2.04676343279119,1.95579616911159,1.96716707707154,196774.084169935,0.0,1.0
1996-04-01,21.88,21.88,21.38,21.75,24500,1.99036372930984,1.99036372930984,1.94488009747003,1.97853798503149,269327.657104101,0.0,1.0
1996-04-02,21.875,21.875,21.375,21.75,16400,1.98990889299144,1.98990889299144,1.94442526115163,1.97853798503149,180284.635775806,0.0,1.0
1996-04-03,21.875,22.125,21.75,22.0,27200,1.98990889299144,2.01265070891134,1.97853798503149,2.00127980095139,299008.664213533,0.0,1.0
1996-04-04,21.875,22.0,21.625,22.0,17400,1.98990889299144,2.00127980095139,1.96716707707154,2.00127980095139,191277.601371892,0.0,1.0
1996-04-08,21.5,21.62,21.5,21.62,12300,1.95579616911159,1.96671224075314,1.95579616911159,1.96671224075314,135213.476831855,0.0,1.0
1996-04-09,21.5,21.625,21.5,21.625,9700,1.95579616911159,1.96716707707154,1.95579616911159,1.96716707707154,106631.766282032,0.0,1.0
1996-04-10,21.625,21.625,21.375,21.5,14300,1.96716707707154,1.96716707707154,1.94442526115163,1.95579616911159,157199.408024026,0.0,1.0
1996-04-11,21.875,21.875,21.25,21.5,23200,1.98990889299144,1.98990889299144,1.93305435319168,1.95579616911159,255036.80182919,0.0,1.0
1996-04-12,22.0,22.0,21.75,21.875,16300,2.00127980095139,2.00127980095139,1.97853798503149,1.98990889299144,179185.339216198,0.0,1.0
1996-04-15,21.88,22.0,21.62,21.75,18700,1.99036372930984,2.00127980095139,1.96671224075314,1.97853798503149,205568.456646804,0.0,1.0
1996-04-16,21.875,22.0,21.625,21.75,13400,1.98990889299144,2.00127980095139,1.96716707707154,1.97853798503149,147305.738987549,0.0,1.0
1996-04-17,21.75,22.0,21.625,21.875,12900,1.97853798503149,2.00127980095139,1.96716707707154,1.98990889299144,141809.256189506,0.0,1.0
1996-04-18,21.875,21.875,21.625,21.875,22700,1.98990889299144,1.98990889299144,1.96716707707154,1.98990889299144,249540.319031147,0.0,1.0
1996-04-19,21.75,21.875,21.5,21.875,34400,1.97853798503149,1.98990889299144,1.95579616911159,1.98990889299144,378158.01650535,0.0,1.0
1996-04-22,21.75,22.0,21.5,22.0,11700,1.97853798503149,2.00127980095139,1.95579616911159,2.00127980095139,128617.697474203,0.0,1.0
1996-04-23,21.75,22.0,21.5,21.75,28100,1.97853798503149,2.00127980095139,1.95579616911159,1.97853798503149,308902.33325001,0.0,1.0
1996-04-24,22.25,22.375,21.75,21.75,26400,2.02402161687129,2.03539252483124,1.97853798503149,1.97853798503149,290214.291736665,0.0,1.0
1996-04-25,22.25,22.375,22.125,22.125,12500,2.02402161687129,2.03539252483124,2.01265070891134,2.01265070891134,137412.069951072,0.0,1.0
1996-04-26,22.25,22.375,22.125,22.125,56700,2.02402161687129,2.03539252483124,2.01265070891134,2.01265070891134,623301.149298064,0.0,1.0
1996-04-29,22.62,22.62,22.38,22.5,68200,2.05767950443275,2.05767950443275,2.03584736114964,2.04676343279119,749720.253653048,0.0,1.0
1996-04-30,22.625,22.625,22.375,22.5,72800,2.10134379099896,2.10134379099896,2.07812452259013,2.08973415679455,783831.759017873,0.475,1.0
1996-05-01,22.375,22.5,22.0,22.0,24500,2.07812452259013,2.08973415679455,2.04329561997689,2.04329561997689,263789.534284861,0.0,1.0
1996-05-02,22.75,22.75,22.12,22.12,626600,2.11295342520337,2.11295342520337,2.05444086881313,2.05444086881313,6746551.92583242,0.0,1.0
1996-05-03,22.125,22.5,22.125,22.375,10600,2.0549052541813,2.08973415679455,2.0549052541813,2.07812452259013,114129.349527328,0.0,1.0
1996-05-06,22.62,22.62,22.38,22.5,8900,2.10087940563078,2.10087940563078,2.07858890795831,2.08973415679455,95825.5859238884,0.0,1.0
1996-05-07,22.38,22.75,22.38,22.62,165900,2.07858890795831,2.11295342520337,2.07858890795831,2.10087940563078,1786231.98930034,0.0,1.0
1996-05-08,22.625,22.625,22.375,22.5,20200,2.10134379099896,2.10134379099896,2.07812452259013,2.08973415679455,217491.779287926,0.0,1.0
1996-05-09,22.375,22.75,22.375,22.625,11600,2.07812452259013,2.11295342520337,2.07812452259013,2.10134379099896,124896.269294057,0.0,1.0
1996-05-10,22.375,22.375,22.125,22.25,10100,2.07812452259013,2.07812452259013,2.0549052541813,2.06651488838572,108745.889643963,0.0,1.0
1996-05-13,22.75,22.75,22.5,22.62,22400,2.11295342520337,2.11295342520337,2.08973415679455,2.10087940563078,241179.002774731,0.0,1.0
1996-05-14,23.62,23.75,22.5,22.62,74800,2.1937564792661,2.20583049883869,2.08973415679455,2.10087940563078,805365.598551329,0.0,1.0
1996-05-15,22.75,22.75,22.5,22.625,50700,2.11295342520337,2.11295342520337,2.08973415679455,2.10134379099896,545882.832173162,0.0,1.0
1996-05-16,23.625,23.75,22.5,22.625,39600,2.19422086463427,2.20583049883869,2.08973415679455,2.10134379099896,426370.02276247,0.0,1.0
1996-05-17,23.25,23.75,23.25,23.625,52600,2.15939196202103,2.20583049883869,2.15939196202103,2.19422086463427,566339.979729947,0.0,1.0
1996-05-20,23.0,23.12,22.88,23.0,38200,2.1361726936122,2.14731794244844,2.12502744477596,2.1361726936122,411296.335089049,0.0,1.0
1996-05-21,22.62,23.0,22.62,23.0,43000,2.10087940563078,2.1361726936122,2.10087940563078,2.1361726936122,462977.549969349,0.0,1.0
1996-05-22,23.0,23.125,22.875,23.0,10100,2.1361726936122,2.14778232781662,2.12456305940779,2.1361726936122,108745.889643963,0.0,1.0
1996-05-23,22.625,23.0,22.625,23.0,11900,2.10134379099896,2.1361726936122,2.10134379099896,2.1361726936122,128126.345224075,0.0,1.0
1996-05-24,22.75,22.875,22.625,22.75,10500,2.11295342520337,2.12456305940779,2.10134379099896,2.11295342520337,113052.657550655,0.0,1.0
1996-05-28,23.0,23.12,22.88,23.12,9200,2.1361726936122,2.14731794244844,2.12502744477596,2.14731794244844,99055.6618539071,0.0,1.0
1996-05-29,23.0,23.12,22.88,23.0,23800,2.1361726936122,2.14731794244844,2.12502744477596,2.1361726936122,256252.690448151,0.0,1.0
1996-05-30,23.0,23.125,22.875,23.125,61700,2.1361726936122,2.14778232781662,2.12456305940779,2.14778232781662,664318.949607181,0.0,1.0
1996-05-31,23.0,23.125,22.875,23.0,10400,2.1361726936122,2.14778232781662,2.12456305940779,2.1361726936122,111975.965573982,0.0,1.0
1996-06-03,22.38,22.88,22.38,22.75,25000,2.07858890795831,2.12502744477596,2.07858890795831,2.11295342520337,269172.994168225,0.0,1.0
1996-06-04,22.375,22.875,22.375,22.75,18100,2.07812452259013,2.12456305940779,2.07812452259013,2.11295342520337,194881.247777795,0.0,1.0
1996-06-05,22.25,22.375,22.25,22.375,17800,2.06651488838572,2.07812452259013,2.06651488838572,2.07812452259013,191651.171847776,0.0,1.0
1996-06-06,22.0,22.375,22.0,22.25,13900,2.04329561997689,2.07812452259013,2.04329561997689,2.06651488838572,149660.184757533,0.0,1.0
1996-06-07,22.125,22.375,22.0,22.25,18100,2.0549052541813,2.07812452259013,2.04329561997689,2.06651488838572,194881.247777796,0.0,1.0
1996-06-10,21.75,21.88,21.62,21.88,15000,2.02007635156806,2.03215037114065,2.00800233199547,2.03215037114065,161503.796500935,0.0,1.0
1996-06-11,21.75,21.75,21.38,21.75,38300,2.02007635156806,2.02007635156806,1.98571183432299,2.02007635156806,412373.027065722,0.0,1.0
1996-06-12,21.75,21.75,21.375,21.75,11900,2.02007635156806,2.02007635156806,1.98524744895482,2.02007635156806,128126.345224075,0.0,1.0
1996-06-13,21.625,21.75,21.5,21.75,17300,2.00846671736365,2.02007635156806,1.99685708315923,2.02007635156806,186267.711964412,0.0,1.0
1996-06-14,22.125,22.375,21.625,21.625,17900,2.0549052541813,2.07812452259013,2.00846671736365,2.00846671736365,192727.86382445,0.0,1.0
1996-06-17,22.12,22.38,21.75,22.38,8400,2.05444086881313,2.07858890795831,2.02007635156806,2.07858890795831,90442.1260405236,0.0,1.0
1996-06-18,22.125,22.375,21.75,21.875,10200,2.0549052541813,2.07812452259013,2.02007635156806,2.03168598577247,109822.581620636,0.0,1.0
1996-06-19,22.0,22.0,21.875,22.0,8500,2.04329561997689,2.04329561997689,2.03168598577247,2.04329561997689,91518.8180171967,0.0,1.0
1996-06-20,22.0,22.125,21.875,22.0,41400,2.04329561997689,2.0549052541813,2.03168598577247,2.04329561997689,445750.478342581,0.0,1.0
1996-06-21,21.875,22.0,21.75,21.875,73300,2.03168598577247,2.04329561997689,2.02007635156806,2.03168598577247,789215.218901239,0.0,1.0
1996-06-24,22.88,22.88,22.38,22.38,24000,2.12502744477596,2.12502744477596,2.07858890795831,2.07858890795831,258406.074401497,0.0,1.0
1996-06-25,22.875,22.875,22.375,22.375,48200,2.12456305940779,2.12456305940779,2.07812452259013,2.07812452259013,518965.532756338,0.0,1.0
1996-06-26,23.0,23.125,22.625,23.0,37200,2.1361726936122,2.14778232781662,2.10134379099896,2.1361726936122,400529.41532232,0.0,1.0
1996-06-27,23.5,23.5,22.875,22.875,29100,2.18261123042986,2.18261123042986,2.12456305940779,2.12456305940779,313317.365211814,0.0,1.0
1996-06-28,23.625,23.75,22.75,23.5,54200,2.19422086463427,2.20583049883869,2.11295342520337,2.18261123042986,583567.051356714,0.0,1.0
1996-07-01,23.88,23.88,23.62,23.75,47700,2.21790451841128,2.21790451841128,2.1937564792661,2.20583049883869,513582.072872974,0.0,1.0
1996-07-02,24.12,24.12,23.62,23.88,77200,2.24019501608375,2.24019501608375,2.1937564792661,2.21790451841128,831206.205991482,0.0,1.0
1996-07-03,23.875,23.875,23.625,23.75,39400,2.2174401330431,2.2174401330431,2.19422086463427,2.20583049883869,424216.638809124,0.0,1.0
1996-07-05,23.75,24.125,23.5,24.125,9900,2.20583049883869,2.24065940145193,2.18261123042986,2.24065940145193,106592.505690617,0.0,1.0
1996-07-08,23.38,23.5,23.12,23.12,13500,2.17146598159362,2.18261123042986,2.14731794244844,2.14731794244844,145353.416850842,0.0,1.0
1996-07-09,23.5,23.5,23.25,23.38,24900,2.18261123042986,2.18261123042986,2.15939196202103,2.17146598159362,268096.302191552,0.0,1.0
1996-07-10,23.375,23.5,23.125,23.125,16200,2.17100159622544,2.18261123042986,2.14778232781662,2.14778232781662,174424.100221011,0.0,1.0
1996-07-11,23.5,23.5,23.25,23.375,17500,2.18261123042986,2.18261123042986,2.15939196202103,2.17100159622544,188421.095917758,0.0,1.0
1996-07-12,23.5,23.5,23.375,23.5,10600,2.18261123042986,2.18261123042986,2.17100159622544,2.18261123042986,114129.349527328,0.0,1.0
1996-07-15,23.25,23.38,23.0,23.38,10900,2.15939196202103,2.17146598159362,2.1361726936122,2.17146598159362,117359.425457346,0.0,1.0
1996-07-16,23.12,23.5,22.88,23.25,37000,2.14731794244844,2.18261123042986,2.12502744477596,2.15939196202103,398376.031368974,0.0,1.0
1996-07-17,23.25,23.375,23.0,23.375,19200,2.15939196202103,2.17100159622544,2.1361726936122,2.17100159622544,206724.859521197,0.0,1.0
1996-07-18,23.125,23.5,22.875,23.25,27200,2.14778232781662,2.18261123042986,2.12456305940779,2.15939196202103,292860.217655029,0.0,1.0
1996-07-19,23.125,23.25,23.0,23.0,13500,2.14778232781662,2.15939196202103,2.1361726936122,2.1361726936122,145353.416850842,0.0,1.0
1996-07-22,22.0,22.62,21.88,22.62,22500,2.04329561997689,2.10087940563078,2.03215037114065,2.10087940563078,242255.694751403,0.0,1.0
1996-07-23,22.0,22.12,21.88,22.0,32200,2.04329561997689,2.05444086881313,2.03215037114065,2.04329561997689,346694.816488674,0.0,1.0
1996-07-24,22.0,22.625,21.875,22.625,53200,2.04329561997689,2.10134379099896,2.03168598577247,2.10134379099896,572800.131589984,0.0,1.0
1996-07-25,22.0,22.125,21.875,22.0,23100,2.04329561997689,2.0549052541813,2.03168598577247,2.04329561997689,248715.84661144,0.0,1.0
1996-07-26,21.5,21.875,21.25,21.875,42000,1.99685708315923,2.03168598577247,1.9736378147504,2.03168598577247,452210.630202619,0.0,1.0
1996-07-29,22.12,22.38,21.88,22.25,33000,2.05444086881313,2.07858890795831,2.03215037114065,2.06651488838572,355308.352302057,0.0,1.0
1996-07-30,22.25,22.38,22.12,22.25,29200,2.06651488838572,2.07858890795831,2.05444086881313,2.06651488838572,314394.057188487,0.0,1.0
1996-07-31,22.125,22.375,21.875,22.25,18000,2.09948624952625,2.12320925799548,2.07576324105703,2.11134775376086,189689.263308995,0.48,1.0
1996-08-01,22.25,22.375,22.125,22.25,25100,2.11134775376086,2.12320925799548,2.09948624952625,2.11134775376086,264511.139391988,0.0,1.0
1996-08-02,22.25,22.25,22.12,22.12,49400,2.11134775376086,2.11134775376086,2.09901178935687,2.09901178935687,520591.644859132,0.0,1.0
1996-08-05,22.38,22.5,22.25,22.25,24300,2.12368371816486,2.13507076223009,2.11134775376086,2.11134775376086,256080.505467143,0.0,1.0
1996-08-06,22.38,22.38,22.25,22.38,18300,2.12368371816486,2.12368371816486,2.11134775376086,2.12368371816486,192850.751030812,0.0,1.0
1996-08-07,22.375,22.5,22.25,22.25,18300,2.12320925799548,2.13507076223009,2.11134775376086,2.11134775376086,192850.751030811,0.0,1.0
1996-08-08,22.375,22.375,22.25,22.375,28300,2.12320925799548,2.12320925799548,2.11134775376086,2.12320925799548,298233.675091364,0.0,1.0
1996-08-09,22.125,22.375,22.0,22.375,31800,2.09948624952625,2.12320925799548,2.08762474529164,2.12320925799548,335117.698512558,0.0,1.0
1996-08-12,22.25,22.25,21.88,21.88,42200,2.11134775376086,2.11134775376086,2.07623770122641,2.07623770122641,444715.939535534,0.0,1.0
1996-08-13,22.0,22.12,21.62,22.12,24900,2.08762474529164,2.09901178935687,2.05156577241842,2.09901178935687,262403.480910777,0.0,1.0
1996-08-14,22.25,22.25,21.875,21.875,38400,2.11134775376086,2.11134775376086,2.07576324105703,2.07576324105703,404670.428392524,0.0,1.0
1996-08-15,22.0,22.125,21.625,22.125,42800,2.08762474529164,2.09948624952625,2.05204023258781,2.09948624952625,451038.914979166,0.0,1.0
1996-08-16,21.625,22.25,21.5,22.125,44500,2.05204023258781,2.11134775376086,2.0401787283532,2.09948624952625,468954.012069459,0.0,1.0
1996-08-19,21.88,22.12,21.75,21.75,43200,2.07623770122641,2.09901178935687,2.06390173682242,2.06390173682242,455254.231941589,0.0,1.0
1996-08-20,21.88,22.0,21.75,21.88,19200,2.07623770122641,2.08762474529164,2.06390173682242,2.07623770122641,202335.214196262,0.0,1.0
1996-08-21,21.875,22.125,21.75,21.75,29200,2.07576324105703,2.09948624952625,2.06390173682242,2.06390173682242,307718.138256814,0.0,1.0
1996-08-22,21.875,22.0,21.75,21.875,53200,2.07576324105703,2.08762474529164,2.06390173682242,2.07576324105703,560637.156002141,0.0,1.0
1996-08-23,21.875,21.875,21.625,21.875,53200,2.07576324105703,2.07576324105703,2.05204023258781,2.07576324105703,560637.156002141,0.0,1.0
1996-08-26,22.12,22.38,22.0,22.25,46500,2.09901178935687,2.12368371816486,2.08762474529164,2.11134775376086,490030.59688157,0.0,1.0
1996-08-27,22.5,22.5,22.0,22.0,41600,2.13507076223009,2.13507076223009,2.08762474529164,2.08762474529164,438392.964091899,0.0,1.0
1996-08-28,22.125,22.375,22.0,22.25,15600,2.09948624952625,2.12320925799548,2.08762474529164,2.11134775376086,164397.361534463,0.0,1.0
1996-08-29,22.5,22.5,22.0,22.0,27900,2.13507076223009,2.13507076223009,2.08762474529164,2.08762474529164,294018.358128942,0.0,1.0
1996-08-30,22.625,22.625,22.5,22.5,14500,2.1469322664647,2.1469322664647,2.13507076223009,2.13507076223009,152805.239887802,0.0,1.0
1996-09-03,23.38,23.38,23.0,23.0,17300,2.21857575204175,2.21857575204175,2.18251677916853,2.18251677916853,182312.458624757,0.0,1.0
1996-09-04,23.375,23.375,23.0,23.0,19800,2.21810129187237,2.21810129187237,2.18251677916853,2.18251677916853,208658.189639895,0.0,1.0
1996-09-05,23.0,23.25,22.375,23.25,19800,2.18251677916853,2.20623978763776,2.12320925799548,2.20623978763776,208658.189639895,0.0,1.0
1996-09-06,22.875,22.875,22.625,22.875,13800,2.17065527493392,2.17065527493392,2.1469322664647,2.17065527493392,145428.435203563,0.0,1.0
1996-09-09,22.88,23.0,22.75,23.0,8300,2.17112973510331,2.18251677916853,2.15879377069931,2.18251677916853,87467.8269702587,0.0,1.0
1996-09-10,22.875,23.0,22.75,23.0,23500,2.17065527493392,2.18251677916853,2.15879377069931,2.18251677916853,247649.871542299,0.0,1.0
1996-09-11,22.875,23.0,22.625,23.0,12400,2.17065527493392,2.18251677916853,2.1469322664647,2.18251677916853,130674.825835086,0.0,1.0
1996-09-12,23.0,23.125,22.75,23.0,19200,2.18251677916853,2.19437828340315,2.15879377069931,2.18251677916853,202335.214196262,0.0,1.0
1996-09-13,23.0,23.0,22.75,23.0,29600,2.18251677916853,2.18251677916853,2.15879377069931,2.18251677916853,311933.455219237,0.0,1.0
1996-09-16,23.25,23.5,23.12,23.38,13700,2.20623978763776,2.22996279610698,2.19390382323376,2.21857575204175,144374.605962957,0.0,1.0
1996-09-17,23.25,23.5,23.125,23.375,26600,2.20623978763776,2.22996279610698,2.19437828340315,2.21810129187237,280318.57800107,0.0,1.0
1996-09-18,23.25,23.25,23.0,23.125,21900,2.20623978763776,2.20623978763776,2.18251677916853,2.19437828340315,230788.60369261,0.0,1.0
1996-09-19,23.25,23.375,23.0,23.125,14300,2.20623978763776,2.21810129187237,2.18251677916853,2.19437828340315,150697.58140659,0.0,1.0
1996-09-20,23.125,23.25,22.875,22.875,19100,2.19437828340315,2.20623978763776,2.17065527493392,2.17065527493392,201281.384955656,0.0,1.0
1996-09-23,23.12,23.12,22.75,23.0,17400,2.19390382323376,2.19390382323376,2.15879377069931,2.18251677916853,183366.287865362,0.0,1.0
1996-09-24,23.125,23.125,22.75,23.0,25100,2.19437828340315,2.19437828340315,2.15879377069931,2.18251677916853,264511.139391987,0.0,1.0
1996-09-25,23.5,23.5,23.125,23.125,36300,2.22996279610698,2.22996279610698,2.19437828340315,2.19437828340315,382540.014339807,0.0,1.0
1996-09-26,23.5,23.75,23.375,23.5,17400,2.22996279610698,2.2536858045762,2.21810129187237,2.22996279610698,183366.287865362,0.0,1.0
1996-09-27,23.25,23.5,23.125,23.5,27100,2.20623978763776,2.22996279610698,2.19437828340315,2.22996279610698,285587.724204098,0.0,1.0
1996-09-30,23.62,23.75,23.38,23.62,17700,2.24134984017221,2.2536858045762,2.21857575204175,2.24134984017221,186527.775587178,0.0,1.0
1996-10-01,23.625,23.75,23.375,23.625,23600,2.24182430034159,2.2536858045762,2.21810129187237,2.24182430034159,248703.700782905,0.0,1.0
1996-10-02,23.5,23.75,23.38,23.62,30300,2.22996279610698,2.2536858045762,2.21857575204175,2.24134984017221,319310.259903475,0.0,1.0
1996-10-03,23.625,23.625,23.375,23.625,15900,2.24182430034159,2.24182430034159,2.21810129187237,2.24182430034159,167558.849256279,0.0,1.0
1996-10-04,23.5,23.75,23.375,23.625,16800,2.22996279610698,2.2536858045762,2.21810129187237,2.24182430034159,177043.312421729,0.0,1.0
1996-10-07,23.38,23.62,23.25,23.62,13800,2.21857575204175,2.24134984017221,2.20623978763776,2.24134984017221,145428.435203563,0.0,1.0
1996-10-08,23.38,23.5,23.12,23.25,21400,2.21857575204175,2.22996279610698,2.19390382323376,2.20623978763776,225519.457489583,0.0,1.0
1996-10-09,23.375,23.625,23.25,23.375,30700,2.21810129187237,2.24182430034159,2.20623978763776,2.21810129187237,323525.576865897,0.0,1.0
1996-10-10,23.375,23.5,23.125,23.25,18900,2.21810129187237,2.22996279610698,2.19437828340315,2.20623978763776,199173.726474445,0.0,1.0
1996-10-11,23.25,23.375,22.875,23.375,6900,2.20623978763776,2.21810129187237,2.17065527493392,2.21810129187237,72714.2176017814,0.0,1.0
1996-10-14,23.5,23.5,23.25,23.38,10200,2.22996279610698,2.22996279610698,2.20623978763776,2.21857575204175,107490.582541764,0.0,1.0
1996-10-15,23.75,23.75,23.38,23.38,32800,2.2536858045762,2.2536858045762,2.21857575204175,2.21857575204175,345655.990918614,0.0,1.0
1996-10-16,23.5,23.5,23.25,23.375,30900,2.22996279610698,2.22996279610698,2.20623978763776,2.21810129187237,325633.235347108,0.0,1.0
1996-10-17,23.75,23.75,23.375,23.375,16900,2.2536858045762,2.2536858045762,2.21810129187237,2.21810129187237,178097.141662335,0.0,1.0
1996-10-18,23.625,23.875,23.5,23.75,17600,2.24182430034159,2.26554730881082,2.22996279610698,2.2536858045762,185473.946346573,0.0,1.0
1996-10-21,23.88,24.0,23.62,24.0,23800,2.2660217689802,2.27740881304543,2.24134984017221,2.27740881304543,250811.359264116,0.0,1.0
1996-10-22,24.0,24.0,23.62,23.62,22400,2.27740881304543,2.27740881304543,2.24134984017221,2.24134984017221,236057.749895638,0.0,1.0
1996-10-23,23.875,24.0,23.625,23.875,13100,2.26554730881082,2.27740881304543,2.24182430034159,2.26554730881082,138051.630519324,0.0,1.0
1996-10-24,24.0,24.0,23.625,23.625,21700,2.27740881304543,2.27740881304543,2.24182430034159,2.24182430034159,228680.945211399,0.0,1.0
1996-10-25,23.875,24.0,23.75,24.0,33900,2.26554730881082,2.27740881304543,2.2536858045762,2.27740881304543,357248.112565273,0.0,1.0
1996-10-28,24.38,24.75,24.0,24.5,15100,2.31346778591865,2.3485778384531,2.27740881304543,2.32485482998387,159128.215331435,0.0,1.0
1996-10-29,24.38,24.75,24.25,24.25,12500,2.31346778591865,2.3485778384531,2.30113182151465,2.30113182151465,131728.655075691,0.0,1.0
1996-10-30,24.375,24.75,24.0,24.5,38900,2.31299332574926,2.3485778384531,2.27740881304543,2.32485482998387,409939.574595551,0.0,1.0
1996-10-31,24.375,24.75,24.25,24.25,19400,2.31299332574926,2.3485778384531,2.30113182151465,2.30113182151465,204442.872677473,0.0,1.0
1996-11-01,24.25,24.5,24.25,24.375,24900,2.30113182151465,2.32485482998387,2.30113182151465,2.31299332574926,262403.480910777,0.0,1.0
1996-11-04,24.12,24.38,23.75,23.75,27500,2.33481849354095,2.35998652041991,2.29900245529011,2.29900245529011,284090.605687318,0.485,1.0
1996-11-05,24.125,24.375,23.75,23.75,38900,2.33530249405785,2.35950251990301,2.29900245529011,2.29900245529011,401859.074954061,0.0,1.0
1996-11-06,23.5,24.25,23.375,24.25,235100,2.27480242944495,2.34740250698043,2.26270241652237,2.34740250698043,2428716.41443959,0.0,1.0
1996-11-07,23.625,23.75,23.375,23.375,33700,2.28690244236753,2.29900245529011,2.26270241652237,2.26270241652237,348140.12406046,0.0,1.0
1996-11-08,23.375,23.625,23.25,23.625,20500,2.26270241652237,2.28690244236753,2.25060240359979,2.28690244236753,211776.633330547,0.0,1.0
1996-11-11,23.12,23.25,23.12,23.25,17600,2.23801839016031,2.25060240359979,2.23801839016031,2.25060240359979,181817.987639884,0.0,1.0
1996-11-12,23.125,23.25,23.125,23.25,66600,2.23850239067721,2.25060240359979,2.23850239067721,2.25060240359979,688015.794137289,0.0,1.0
1996-11-13,23.125,23.25,23.0,23.125,79900,2.23850239067721,2.25060240359979,2.22640237775463,2.23850239067721,825412.341615156,0.0,1.0
1996-11-14,23.625,23.875,23.375,23.375,35200,2.28690244236753,2.31110246821269,2.26270241652237,2.26270241652237,363635.975279768,0.0,1.0
1996-11-15,23.625,24.0,23.375,23.625,38600,2.28690244236753,2.32320248113527,2.26270241652237,2.28690244236753,398759.9047102,0.0,1.0
1996-11-18,24.0,24.62,23.88,24.12,39200,2.32320248113527,2.38321854523127,2.31158646872959,2.33481849354095,404958.245197923,0.0,1.0
1996-11-19,24.0,24.625,23.875,24.125,20900,2.32320248113527,2.38370254574817,2.31110246821269,2.33530249405785,215908.860322362,0.0,1.0
1996-11-20,24.25,24.25,24.0,24.0,26400,2.34740250698043,2.34740250698043,2.32320248113527,2.32320248113527,272726.981459826,0.0,1.0
1996-11-21,24.25,24.5,24.125,24.375,13700,2.34740250698043,2.37160253282559,2.33530249405785,2.35950251990301,141528.774469682,0.0,1.0
1996-11-22,24.375,24.375,24.0,24.25,35200,2.35950251990301,2.35950251990301,2.32320248113527,2.34740250698043,363635.975279767,0.0,1.0
1996-11-25,24.88,25.0,24.75,24.88,33600,2.40838657211023,2.42000258451591,2.39580255867075,2.40838657211023,347107.067312505,0.0,1.0
1996-11-26,24.875,25.0,24.75,24.875,23100,2.40790257159333,2.42000258451591,2.39580255867075,2.40790257159333,238636.108777347,0.0,1.0
1996-11-27,24.875,24.875,24.625,24.75,18200,2.40790257159333,2.40790257159333,2.38370254574817,2.39580255867075,188016.328127607,0.0,1.0
1996-11-29,25.5,25.62,25.25,25.25,7500,2.46840263620623,2.4800186486119,2.44420261036107,2.44420261036107,77479.2560965412,0.0,1.0
1996-12-02,26.12,26.12,25.25,25.25,24900,2.52841870030222,2.52841870030222,2.44420261036107,2.44420261036107,257231.130240517,0.0,1.0
1996-12-03,25.75,26.5,25.62,26.0,95300,2.49260266205138,2.56520273958686,2.4800186486119,2.51680268789654,984503.080800054,0.0,1.0
1996-12-04,25.5,25.62,25.12,25.38,39200,2.46840263620623,2.4800186486119,2.43161859692158,2.45678662380055,404958.245197922,0.0,1.0
1996-12-05,25.38,25.62,25.12,25.62,25500,2.45678662380055,2.4800186486119,2.43161859692158,2.4800186486119,263429.470728241,0.0,1.0
1996-12-06,25.12,25.75,24.88,25.5,39500,2.43161859692158,2.49260266205138,2.40838657211023,2.46840263620623,408057.415441785,0.0,1.0
1996-12-09,26.0,26.0,25.0,25.12,19300,2.51680268789654,2.51680268789654,2.42000258451591,2.43161859692158,199379.9523551,0.0,1.0
1996-12-10,26.12,26.75,26.0,26.0,44700,2.52841870030222,2.58940276543202,2.51680268789654,2.51680268789654,461776.366335387,0.0,1.0
1996-12-11,25.62,26.0,25.38,25.88,15700,2.4800186486119,2.51680268789654,2.45678662380055,2.50518667549087,162189.90942876,0.0,1.0
1996-12-12,25.88,26.0,25.5,25.88,16900,2.50518667549087,2.51680268789654,2.46840263620623,2.50518667549087,174586.590404206,0.0,1.0
1996-12-13,25.75,25.88,25.25,25.62,14100,2.49260266205138,2.50518667549087,2.44420261036107,2.4800186486119,145661.001461498,0.0,1.0
1996-12-16,25.38,25.75,25.38,25.5,17800,2.45678662380055,2.49260266205138,2.45678662380055,2.46840263620623,183884.101135791,0.0,1.0
1996-12-17,25.25,25.5,25.12,25.25,24200,2.44420261036107,2.46840263620623,2.43161859692158,2.44420261036107,249999.73300484,0.0,1.0
1996-12-18,25.38,25.5,25.12,25.25,20700,2.45678662380055,2.46840263620623,2.43161859692158,2.44420261036107,213842.746826454,0.0,1.0
1996-12-19,25.12,25.5,25.0,25.38,45700,2.43161859692158,2.46840263620623,2.42000258451591,2.45678662380055,472106.933814926,0.0,1.0
1996-12-20,25.5,25.5,25.25,25.25,29700,2.46840263620623,2.46840263620623,2.44420261036107,2.44420261036107,306817.854142303,0.0,1.0
1996-12-23,25.38,25.75,25.25,25.5,24500,2.45678662380055,2.49260266205138,2.44420261036107,2.46840263620623,253098.903248702,0.0,1.0
1996-12-24,25.88,25.88,25.5,25.62,9400,2.50518667549087,2.50518667549087,2.46840263620623,2.4800186486119,97107.3343076651,0.0,1.0
1996-12-26,26.12,26.25,25.75,25.88,20000,2.52841870030222,2.5410027137417,2.49260266205138,2.50518667549087,206611.349590777,0.0,1.0
1996-12-27,26.5,26.5,26.12,26.12,10500,2.56520273958686,2.56520273958686,2.52841870030222,2.52841870030222,108470.958535158,0.0,1.0
1996-12-30,26.88,26.88,26.25,26.25,22200,2.6019867788715,2.6019867788715,2.5410027137417,2.5410027137417,229338.598045763,0.0,1.0
1996-12-31,26.5,27.25,26.5,27.12,50400,2.56520273958686,2.63780281712234,2.56520273958686,2.62521880368286,520660.600968758,0.0,1.0
1997-01-02,26.13,26.75,26.13,26.75,51200,2.52938670133603,2.58940276543202,2.52938670133603,2.58940276543202,528925.054952388,0.0,1.0
1997-01-03,26.0,26.5,26.0,26.38,20000,2.51680268789654,2.56520273958686,2.51680268789654,2.55358672718119,206611.349590777,0.0,1.0
1997-01-06,26.75,26.88,25.75,26.0,54900,2.58940276543202,2.6019867788715,2.49260266205138,2.51680268789654,567148.154626683,0.0,1.0
1997-01-07,27.13,27.38,26.63,26.63,35300,2.62618680471666,2.65038683056182,2.57778675302634,2.57778675302634,364669.032027722,0.0,1.0
1997-01-08,26.88,27.25,26.38,27.25,15900,2.6019867788715,2.63780281712234,2.55358672718119,2.63780281712234,164256.022924668,0.0,1.0
1997-01-09,27.0,27.38,26.63,26.63,33600,2.61360279127718,2.65038683056182,2.57778675302634,2.57778675302634,347107.067312505,0.0,1.0
1997-01-10,26.5,26.88,26.5,26.63,38000,2.56520273958686,2.6019867788715,2.56520273958686,2.57778675302634,392561.564222477,0.0,1.0
1997-01-13,27.5,27.63,26.5,26.75,40200,2.6620028429675,2.67458685640698,2.56520273958686,2.58940276543202,415288.812677461,0.0,1.0
1997-01-14,27.38,27.63,27.25,27.5,23900,2.65038683056182,2.67458685640698,2.63780281712234,2.6620028429675,246900.562760979,0.0,1.0
1997-01-15,27.0,27.25,26.75,27.13,15300,2.61360279127718,2.63780281712234,2.58940276543202,2.62618680471666,158057.682436944,0.0,1.0
1997-01-16,27.75,27.75,26.38,26.63,41400,2.68620286881266,2.68620286881266,2.55358672718119,2.57778675302634,427685.493652908,0.0,1.0
1997-01-17,28.0,28.0,27.38,27.63,30600,2.71040289465782,2.71040289465782,2.65038683056182,2.67458685640698,316115.364873888,0.0,1.0
1997-01-20,27.25,27.75,26.88,27.75,30700,2.63780281712234,2.68620286881266,2.6019867788715,2.68620286881266,317148.421621843,0.0,1.0
1997-01-21,27.0,27.38,26.88,27.38,35300,2.61360279127718,2.65038683056182,2.6019867788715,2.65038683056182,364669.032027721,0.0,1.0
1997-01-22,27.75,27.75,26.88,27.0,30000,2.68620286881266,2.68620286881266,2.6019867788715,2.61360279127718,309917.024386165,0.0,1.0
1997-01-23,27.63,27.63,27.25,27.5,23200,2.67458685640698,2.67458685640698,2.63780281712234,2.6620028429675,239669.165525301,0.0,1.0
1997-01-24,28.88,29.06,27.0,27.0,98100,2.84301903628929,2.86073868402239,2.65794715996575,2.65794715996575,996520.939127372,0.49,1.0
1997-01-27,28.0,28.5,27.63,28.25,106700,2.75638964737189,2.80561089107496,2.71996592703161,2.78100026922342,1083881.59230266,0.0,1.0
1997-01-28,27.38,28.0,27.25,27.75,28200,2.69535530518008,2.75638964737189,2.68255778181728,2.73177902552035,286461.676691049,0.0,1.0
1997-01-29,27.13,27.13,26.75,27.13,93700,2.67074468332854,2.67074468332854,2.63333653811421,2.67074468332854,951824.790991183,0.0,1.0
1997-01-30,27.0,27.13,26.75,27.13,53000,2.65794715996575,2.67074468332854,2.63333653811421,2.67074468332854,538385.420731404,0.0,1.0
1997-01-31,27.38,27.5,27.13,27.38,17400,2.69535530518008,2.70716840366882,2.67074468332854,2.69535530518008,176752.949447669,0.0,1.0
1997-02-03,26.75,27.63,26.75,27.38,22900,2.63333653811421,2.71996592703161,2.63333653811421,2.69535530518008,232623.134617909,0.0,1.0
1997-02-04,26.88,26.88,26.25,26.88,30000,2.64613406147701,2.64613406147701,2.58411529441114,2.64613406147701,304746.464564946,0.0,1.0
1997-02-05,26.88,26.88,26.75,26.75,12300,2.64613406147701,2.64613406147701,2.63333653811421,2.63333653811421,124946.050471628,0.0,1.0
1997-02-06,27.0,27.0,26.38,26.88,59400,2.65794715996575,2.65794715996575,2.59691281777394,2.64613406147701,603397.999838592,0.0,1.0
1997-02-07,27.88,27.88,26.88,26.88,42900,2.74457654888315,2.74457654888315,2.64613406147701,2.64613406147701,435787.444327872,0.0,1.0
1997-02-10,27.0,27.88,26.63,27.88,35900,2.65794715996575,2.74457654888315,2.62152343962548,2.74457654888315,364679.935929385,0.0,1.0
1997-02-11,27.25,27.5,26.88,26.88,38100,2.68255778181728,2.70716840366882,2.64613406147701,2.64613406147701,387028.009997481,0.0,1.0
1997-02-12,27.63,27.75,27.25,27.5,1419400,2.71996592703161,2.73177902552035,2.68255778181728,2.70716840366882,14418571.0601162,0.0,1.0
1997-02-13,28.13,28.25,27.63,27.75,367600,2.76918717073468,2.78100026922342,2.71996592703161,2.73177902552035,3734160.01246914,0.0,1.0
1997-02-14,28.38,28.38,27.63,28.38,165500,2.79379779258622,2.79379779258622,2.71996592703161,2.79379779258622,1681184.66284995,0.0,1.0
1997-02-18,28.5,28.5,28.13,28.25,157600,2.80561089107496,2.80561089107496,2.76918717073468,2.78100026922342,1600934.76051451,0.0,1.0
1997-02-19,28.63,28.75,28.13,28.25,86900,2.81840841443775,2.83022151292649,2.76918717073468,2.78100026922342,882748.925689794,0.0,1.0
1997-02-20,29.13,29.25,28.25,28.5,181500,2.86762965814082,2.87944275662956,2.78100026922342,2.80561089107496,1843716.11061792,0.0,1.0
1997-02-21,28.5,28.88,28.13,28.75,100500,2.80561089107496,2.84301903628929,2.76918717073468,2.83022151292649,1020900.65629257,0.0,1.0
1997-02-24,28.5,28.5,28.25,28.38,70400,2.80561089107496,2.80561089107496,2.78100026922342,2.79379779258622,715138.370179072,0.0,1.0
1997-02-25,28.38,28.5,28.25,28.25,122600,2.79379779258622,2.80561089107496,2.78100026922342,2.78100026922342,1245397.21852208,0.0,1.0
1997-02-26,28.13,28.38,27.75,28.25,139900,2.76918717073468,2.79379779258622,2.73177902552035,2.78100026922342,1421134.3464212,0.0,1.0
1997-02-27,27.75,28.13,27.75,28.0,175300,2.73177902552035,2.76918717073468,2.73177902552035,2.75638964737189,1780735.17460783,0.0,1.0
1997-02-28,27.63,27.75,27.25,27.75,151300,2.71996592703161,2.73177902552035,2.68255778181728,2.73177902552035,1536938.00295588,0.0,1.0
1997-03-03,27.75,27.88,27.5,27.88,65300,2.73177902552035,2.74457654888315,2.70716840366882,2.74457654888315,663331.471203032,0.0,1.0
1997-03-04,28.0,28.0,27.63,27.75,74500,2.75638964737189,2.75638964737189,2.71996592703161,2.73177902552035,756787.053669614,0.0,1.0
1997-03-05,28.0,28.13,27.75,27.88,39400,2.75638964737189,2.76918717073468,2.73177902552035,2.74457654888315,400233.690128628,0.0,1.0
1997-03-06,27.88,28.0,27.75,27.88,91900,2.74457654888315,2.75638964737189,2.73177902552035,2.74457654888315,933540.003117284,0.0,1.0
1997-03-07,28.25,28.25,27.75,27.88,109200,2.78100026922342,2.78100026922342,2.73177902552035,2.74457654888315,1109277.1310164,0.0,1.0
1997-03-10,28.0,28.38,27.88,27.88,55200,2.75638964737189,2.79379779258622,2.74457654888315,2.74457654888315,560733.4947995,0.0,1.0
1997-03-11,28.13,28.13,27.19,28.13,72600,2.76918717073468,2.76918717073468,2.67665123257291,2.76918717073468,737486.44424717,0.0,1.0
1997-03-12,27.88,28.0,27.75,28.0,74100,2.74457654888315,2.75638964737189,2.73177902552035,2.75638964737189,752723.767475416,0.0,1.0
1997-03-13,27.75,27.88,27.5,27.63,49500,2.73177902552035,2.74457654888315,2.70716840366882,2.71996592703161,502831.666532161,0.0,1.0
1997-03-14,28.0,28.0,27.5,27.63,53700,2.75638964737189,2.75638964737189,2.70716840366882,2.71996592703161,545496.171571252,0.0,1.0
1997-03-17,27.88,28.13,27.75,28.13,53800,2.74457654888315,2.76918717073468,2.73177902552035,2.76918717073468,546511.993119803,0.0,1.0
1997-03-18,27.63,27.88,27.38,27.63,64600,2.71996592703161,2.74457654888315,2.69535530518008,2.71996592703161,656220.720363185,0.0,1.0
1997-03-19,27.88,27.88,27.5,27.5,74900,2.74457654888315,2.74457654888315,2.70716840366882,2.70716840366882,760850.339863815,0.0,1.0
1997-03-20,27.88,28.0,27.63,27.88,35100,2.74457654888315,2.75638964737189,2.71996592703161,2.74457654888315,356553.363540986,0.0,1.0
1997-03-21,28.0,28.0,27.63,28.0,23000,2.75638964737189,2.75638964737189,2.71996592703161,2.75638964737189,233638.956166458,0.0,1.0
1997-03-24,28.0,28.13,27.88,28.13,19500,2.75638964737189,2.76918717073468,2.74457654888315,2.76918717073468,198085.201967215,0.0,1.0
1997-03-25,27.75,28.0,27.25,27.88,31000,2.73177902552035,2.75638964737189,2.68255778181728,2.74457654888315,314904.680050444,0.0,1.0
1997-03-26,27.88,27.88,27.5,27.75,30100,2.74457654888315,2.74457654888315,2.70716840366882,2.73177902552035,305762.286113496,0.0,1.0
1997-03-27,27.63,27.88,27.38,27.88,90500,2.71996592703161,2.74457654888315,2.69535530518008,2.74457654888315,919318.501437588,0.0,1.0
1997-03-31,27.38,27.63,27.25,27.38,52300,2.69535530518008,2.71996592703161,2.68255778181728,2.69535530518008,531274.669891555,0.0,1.0
1997-04-01,27.38,27.5,27.13,27.25,37100,2.69535530518008,2.70716840366882,2.67074468332854,2.68255778181728,376869.794511983,0.0,1.0
1997-04-02,27.0,27.63,26.75,27.63,72700,2.65794715996575,2.71996592703161,2.63333653811421,2.71996592703161,738502.265795718,0.0,1.0
1997-04-03,26.13,27.0,25.88,26.88,120400,2.57230219592241,2.65794715996575,2.54769157407087,2.64613406147701,1223049.14445398,0.0,1.0
1997-04-04,25.5,25.75,25.38,25.63,56500,2.51028342885654,2.53489405070807,2.4984703303678,2.52308095221934,573939.174930648,0.0,1.0
1997-04-07,25.75,25.88,25.38,25.5,34500,2.53489405070807,2.54769157407087,2.4984703303678,2.51028342885654,350458.434249688,0.0,1.0
1997-04-08,26.0,26.0,25.63,25.63,30800,2.55950467255961,2.55950467255961,2.52308095221934,2.52308095221934,312873.036953344,0.0,1.0
1997-04-09,26.0,26.25,25.75,25.75,28200,2.55950467255961,2.58411529441114,2.53489405070807,2.53489405070807,286461.676691049,0.0,1.0
1997-04-10,25.88,26.0,25.75,25.75,29100,2.54769157407087,2.55950467255961,2.53489405070807,2.53489405070807,295604.070627998,0.0,1.0
1997-04-11,25.88,26.0,25.75,26.0,17000,2.54769157407087,2.55950467255961,2.53489405070807,2.55950467255961,172689.663253469,0.0,1.0
1997-04-14,25.63,25.75,25.5,25.75,14500,2.52308095221934,2.53489405070807,2.51028342885654,2.53489405070807,147294.124539724,0.0,1.0
1997-04-15,26.0,26.0,25.5,25.75,36100,2.55950467255961,2.55950467255961,2.51028342885654,2.53489405070807,366711.579026485,0.0,1.0
1997-04-16,26.0,26.0,25.75,25.88,14200,2.55950467255961,2.55950467255961,2.53489405070807,2.54769157407087,144246.659894074,0.0,1.0
1997-04-17,26.0,26.0,25.75,26.0,27000,2.55950467255961,2.55950467255961,2.53489405070807,2.55950467255961,274271.818108451,0.0,1.0
1997-04-18,25.88,26.0,25.63,25.88,41800,2.54769157407087,2.55950467255961,2.52308095221934,2.54769157407087,424613.407293825,0.0,1.0
1997-04-21,26.0,26.13,25.75,25.88,74600,2.55950467255961,2.57230219592241,2.53489405070807,2.54769157407087,757802.875218165,0.0,1.0
1997-04-22,26.25,26.25,25.88,25.88,57500,2.58411529441114,2.58411529441114,2.54769157407087,2.54769157407087,584097.390416147,0.0,1.0
1997-04-23,26.5,26.75,26.25,26.5,16500,2.60872591626268,2.63333653811421,2.58411529441114,2.60872591626268,167610.55551072,0.0,1.0
1997-04-24,26.0,26.75,26.0,26.38,27800,2.55950467255961,2.63333653811421,2.55950467255961,2.59691281777394,282398.39049685,0.0,1.0
1997-04-25,26.13,26.25,25.88,26.13,12500,2.57230219592241,2.58411529441114,2.54769157407087,2.57230219592241,126977.693568727,0.0,1.0
1997-04-28,25.88,26.13,25.63,26.13,39300,2.54769157407087,2.57230219592241,2.52308095221934,2.57230219592241,399217.868580079,0.0,1.0
1997-04-29,26.13,26.13,25.5,25.5,34400,2.57230219592241,2.57230219592241,2.51028342885654,2.51028342885654,349442.612701137,0.0,1.0
1997-04-30,25.88,25.88,25.63,25.75,18500,2.59642060533691,2.59642060533691,2.57133926254965,2.58337830708754,184400.015550591,0.495,1.0
1997-05-01,26.13,26.88,26.0,26.25,73000,2.62150194812417,2.69674597648594,2.60845964987479,2.63354099266205,727632.493794222,0.0,1.0
1997-05-02,26.13,26.63,26.0,26.38,18000,2.62150194812417,2.67166463369868,2.60845964987479,2.64658329091143,179416.23134652,0.0,1.0
1997-05-05,26.25,26.25,26.0,26.25,39100,2.63354099266205,2.63354099266205,2.60845964987479,2.63354099266205,389731.924758275,0.0,1.0
1997-05-06,26.38,26.5,26.25,26.25,50300,2.64658329091143,2.65862233544931,2.63354099266205,2.63354099266205,501368.690929443,0.0,1.0
1997-05-07,26.38,26.5,26.0,26.25,38100,2.64658329091143,2.65862233544931,2.60845964987479,2.63354099266205,379764.356350134,0.0,1.0
1997-05-08,26.25,26.38,26.13,26.25,30000,2.63354099266205,2.64658329091143,2.62150194812417,2.63354099266205,299027.052244201,0.0,1.0
1997-05-09,26.38,26.5,26.13,26.38,19700,2.64658329091143,2.65862233544931,2.62150194812417,2.64658329091143,196361.097640358,0.0,1.0
1997-05-12,26.0,26.88,26.0,26.88,40800,2.60845964987479,2.69674597648594,2.60845964987479,2.69674597648594,406676.791052114,0.0,1.0
1997-05-13,26.25,26.25,25.88,26.13,30300,2.63354099266205,2.63354099266205,2.59642060533691,2.62150194812417,302017.322766643,0.0,1.0
1997-05-14,26.0,26.5,25.88,26.38,29700,2.60845964987479,2.65862233544931,2.59642060533691,2.64658329091143,296036.781721759,0.0,1.0
1997-05-15,25.75,26.0,25.5,26.0,29500,2.58337830708754,2.60845964987479,2.55829696430028,2.60845964987479,294043.26804013,0.0,1.0
1997-05-16,26.0,26.13,25.75,26.0,19000,2.60845964987479,2.62150194812417,2.58337830708754,2.60845964987479,189383.799754661,0.0,1.0
1997-05-19,26.25,26.25,25.88,25.88,24400,2.63354099266205,2.63354099266205,2.59642060533691,2.59642060533691,243208.669158617,0.0,1.0
1997-05-20,26.25,26.25,25.75,26.25,36800,2.63354099266205,2.63354099266205,2.58337830708754,2.63354099266205,366806.517419553,0.0,1.0
1997-05-21,25.88,26.25,25.63,26.0,23300,2.59642060533691,2.63354099266205,2.57133926254965,2.60845964987479,232244.343909663,0.0,1.0
1997-05-22,26.0,26.0,25.75,25.75,48000,2.60845964987479,2.60845964987479,2.58337830708754,2.58337830708754,478443.283590722,0.0,1.0
1997-05-23,26.0,26.25,25.75,26.13,15700,2.60845964987479,2.63354099266205,2.58337830708754,2.62150194812417,156490.824007799,0.0,1.0
1997-05-27,26.25,26.38,26.0,26.13,16500,2.63354099266205,2.64658329091143,2.60845964987479,2.62150194812417,164464.878734311,0.0,1.0
1997-05-28,26.0,26.38,25.88,26.0,63900,2.60845964987479,2.64658329091143,2.59642060533691,2.60845964987479,636927.621280149,0.0,1.0
1997-05-29,25.75,26.13,25.63,26.13,23500,2.58337830708754,2.62150194812417,2.57133926254965,2.62150194812417,234237.85759129,0.0,1.0
1997-05-30,26.0,26.0,25.5,25.75,20800,2.60845964987479,2.60845964987479,2.55829696430028,2.58337830708754,207325.422889313,0.0,1.0
1997-06-02,26.25,26.5,25.88,26.13,39500,2.63354099266205,2.65862233544931,2.59642060533691,2.62150194812417,393718.952121531,0.0,1.0
1997-06-03,26.0,26.5,25.88,26.25,39400,2.60845964987479,2.65862233544931,2.59642060533691,2.63354099266205,392722.195280718,0.0,1.0
1997-06-04,26.25,26.25,25.88,26.13,36100,2.63354099266205,2.63354099266205,2.59642060533691,2.62150194812417,359829.219533855,0.0,1.0
1997-06-05,26.13,26.25,26.13,26.25,14200,2.62150194812417,2.63354099266205,2.62150194812417,2.63354099266205,141539.471395588,0.0,1.0
1997-06-06,26.13,26.38,26.0,26.25,87400,2.62150194812417,2.64658329091143,2.60845964987479,2.63354099266205,871165.478871438,0.0,1.0
1997-06-09,26.13,26.38,26.0,26.13,19200,2.62150194812417,2.64658329091143,2.60845964987479,2.62150194812417,191377.313436288,0.0,1.0
1997-06-10,26.5,26.5,25.75,25.88,213300,2.65862233544931,2.65862233544931,2.58337830708754,2.59642060533691,2126082.34145627,0.0,1.0
1997-06-11,26.63,26.88,26.5,26.75,34300,2.67166463369868,2.69674597648594,2.65862233544931,2.68370367823657,341887.596399203,0.0,1.0
1997-06-12,26.63,26.63,26.38,26.38,34400,2.67166463369868,2.67166463369868,2.64658329091143,2.64658329091143,342884.353240017,0.0,1.0
1997-06-13,26.5,26.63,26.38,26.5,32400,2.65862233544931,2.67166463369868,2.64658329091143,2.65862233544931,322949.216423737,0.0,1.0
1997-06-16,26.75,26.75,26.25,26.38,13500,2.68370367823657,2.68370367823657,2.63354099266205,2.64658329091143,134562.17350989,0.0,1.0
1997-06-17,26.75,26.88,26.63,26.63,23100,2.68370367823657,2.69674597648594,2.67166463369868,2.67166463369868,230250.830228034,0.0,1.0
1997-06-18,27.13,27.13,26.5,26.5,17900,2.7218273192732,2.7218273192732,2.65862233544931,2.65862233544931,178419.474505706,0.0,1.0
1997-06-19,27.25,27.38,27.13,27.25,15900,2.73386636381108,2.74690866206046,2.7218273192732,2.73386636381108,158484.337689427,0.0,1.0
1997-06-20,27.25,27.38,26.88,27.25,55100,2.73386636381108,2.74690866206046,2.69674597648594,2.73386636381108,549213.019288516,0.0,1.0
1997-06-23,27.0,27.13,26.63,27.0,14700,2.70878502102382,2.7218273192732,2.67166463369868,2.70878502102382,146523.255599659,0.0,1.0
1997-06-24,27.13,27.25,26.69,27.13,32500,2.7218273192732,2.73386636381108,2.67768415596763,2.7218273192732,323945.973264551,0.0,1.0
1997-06-25,27.31,27.63,26.94,26.94,30800,2.73988588608002,2.77199000484771,2.70276549875488,2.70276549875488,307001.106970713,0.0,1.0
1997-06-26,27.38,27.38,26.94,27.13,45300,2.74690866206046,2.74690866206046,2.70276549875488,2.7218273192732,451530.848888743,0.0,1.0
1997-06-27,27.38,27.38,27.25,27.25,7600,2.74690866206046,2.74690866206046,2.73386636381108,2.73386636381108,75753.5199018641,0.0,1.0
1997-06-30,27.88,27.88,27.38,27.44,27700,2.79707134763497,2.79707134763497,2.74690866206046,2.7529281843294,276101.644905479,0.0,1.0
1997-07-01,27.38,27.94,27.13,27.5,20100,2.74690866206046,2.80309086990391,2.7218273192732,2.75894770659834,200348.125003614,0.0,1.0
1997-07-02,27.75,28.31,27.13,27.63,72500,2.7840290493856,2.84021125722905,2.7218273192732,2.77199000484771,722648.709590152,0.0,1.0
1997-07-03,28.25,28.69,28.0,28.0,48600,2.83419173496011,2.87833489826569,2.80911039217286,2.80911039217286,484423.824635606,0.0,1.0
1997-07-07,28.5,28.63,27.88,28.25,32600,2.85927307774737,2.87231537599674,2.79707134763497,2.83419173496011,324942.730105365,0.0,1.0
1997-07-08,27.88,28.75,27.75,28.5,140400,2.79707134763497,2.88435442053463,2.7840290493856,2.85927307774737,1399446.60450286,0.0,1.0
1997-07-09,27.88,27.94,27.69,27.88,51400,2.79707134763497,2.80309086990391,2.77800952711666,2.79707134763497,512333.016178398,0.0,1.0
1997-07-10,28.0,28.13,28.0,28.0,17600,2.80911039217286,2.82215269042223,2.80911039217286,2.80911039217286,175429.203983264,0.0,1.0
1997-07-11,27.94,28.0,27.62,28.0,23800,2.80309086990391,2.80911039217286,2.77098675113622,2.80911039217286,237228.128113733,0.0,1.0
1997-07-14,27.88,28.0,27.63,27.75,18200,2.79707134763497,2.80911039217286,2.77199000484771,2.7840290493856,181409.745028149,0.0,1.0
1997-07-15,27.81,27.94,27.75,27.81,41400,2.79004857165454,2.80309086990391,2.7840290493856,2.79004857165454,412657.332096997,0.0,1.0
1997-07-16,28.0,28.06,27.81,27.94,137500,2.80911039217286,2.8151299144418,2.79004857165454,2.80309086990391,1370540.65611925,0.0,1.0
1997-07-17,28.5,28.94,28.25,28.63,77900,2.85927307774737,2.90341624105294,2.83419173496011,2.87231537599674,776473.578994108,0.0,1.0
1997-07-18,28.88,28.88,27.75,28.25,37900,2.897396718784,2.897396718784,2.7840290493856,2.83419173496011,377770.842668507,0.0,1.0
1997-07-21,28.44,28.81,28.38,28.81,25400,2.85325355547843,2.89037394280357,2.84723403320949,2.89037394280357,253176.237566757,0.0,1.0
1997-07-22,28.38,28.81,28.25,28.38,32100,2.84723403320949,2.89037394280357,2.83419173496011,2.84723403320949,319958.945901295,0.0,1.0
1997-07-23,28.0,28.44,28.0,28.31,37700,2.80911039217286,2.85325355547843,2.80911039217286,2.84021125722905,375777.328986878,0.0,1.0
1997-07-24,28.56,28.63,28.19,28.31,13300,2.86529260001631,2.87231537599674,2.82817221269117,2.84021125722905,132568.659828262,0.0,1.0
1997-07-25,28.44,28.75,28.19,28.31,41000,2.85325355547843,2.88435442053463,2.82817221269117,2.84021125722905,408670.304733741,0.0,1.0
1997-07-28,28.31,28.63,28.0,28.44,14800,2.84021125722905,2.87231537599674,2.80911039217286,2.85325355547843,147520.012440473,0.0,1.0
1997-07-29,28.62,28.69,28.44,28.5,21100,2.87131212228525,2.87833489826569,2.85325355547843,2.85927307774737,210315.693411755,0.0,1.0
1997-07-30,28.63,28.69,28.44,28.44,73800,2.87231537599674,2.87833489826569,2.85325355547843,2.85325355547843,735606.548520735,0.0,1.0
1997-07-31,28.88,29.0,28.25,28.38,30000,2.94755940435852,2.95980688110793,2.8832601514241,2.89652825123597,293938.096283612,0.5,1.0
1997-08-01,29.0,29.0,28.69,28.75,23400,2.95980688110793,2.95980688110793,2.92816756617195,2.93429130454665,229271.715101217,0.0,1.0
1997-08-04,28.75,29.19,28.13,29.19,34900,2.93429130454665,2.9791987192945,2.87101267467469,2.9791987192945,341947.985343269,0.0,1.0
1997-08-05,28.88,28.94,28.44,28.5,14800,2.94755940435852,2.95368314273322,2.90265198961067,2.90877572798538,145009.460833248,0.0,1.0
1997-08-06,29.0,29.31,28.88,28.88,42300,2.95980688110793,2.99144619604391,2.94755940435852,2.94755940435852,414452.715759893,0.0,1.0
1997-08-07,28.81,28.88,28.5,28.75,20000,2.94041504292136,2.94755940435852,2.90877572798538,2.93429130454665,195958.730855741,0.0,1.0
1997-08-08,28.19,28.5,28.0,28.5,22800,2.8771364130494,2.90877572798538,2.85774457486283,2.90877572798538,223392.953175545,0.0,1.0
1997-08-11,28.19,28.44,28.06,28.31,25000,2.8771364130494,2.90265198961067,2.86386831323753,2.88938388979881,244948.413569676,0.0,1.0
1997-08-12,28.38,28.44,28.0,28.44,23300,2.89652825123597,2.90265198961067,2.85774457486283,2.90265198961067,228291.921446938,0.0,1.0
1997-08-13,28.38,28.5,28.25,28.25,19300,2.89652825123597,2.90877572798538,2.8832601514241,2.8832601514241,189100.17527579,0.0,1.0
1997-08-14,28.63,28.69,28.44,28.5,43100,2.92204382779724,2.92816756617195,2.90265198961067,2.90877572798538,422291.064994123,0.0,1.0
1997-08-15,28.69,28.81,28.38,28.63,7000,2.92816756617195,2.94041504292136,2.89652825123597,2.92204382779724,68585.5557995094,0.0,1.0
1997-08-18,28.69,28.94,28.31,28.94,24300,2.92816756617195,2.95368314273322,2.88938388979881,2.95368314273322,238089.857989726,0.0,1.0
1997-08-19,28.0,28.81,27.81,28.56,21700,2.85774457486283,2.94041504292136,2.83835273667626,2.91489946636008,212615.222978479,0.0,1.0
1997-08-20,28.88,28.88,28.0,28.0,28900,2.94755940435852,2.94755940435852,2.85774457486283,2.85774457486283,283160.366086546,0.0,1.0
1997-08-21,28.44,28.69,28.19,28.63,13900,2.90265198961067,2.92816756617195,2.8771364130494,2.92204382779724,136191.31794474,0.0,1.0
1997-08-22,28.75,29.25,28.44,28.44,36700,2.93429130454665,2.9853224576692,2.90265198961067,2.90265198961067,359584.271120286,0.0,1.0
1997-08-25,28.13,28.69,28.0,28.69,17200,2.87101267467469,2.92816756617195,2.85774457486283,2.92816756617195,168524.508535938,0.0,1.0
1997-08-26,28.0,28.13,27.81,27.88,29500,2.85774457486283,2.87101267467469,2.83835273667626,2.84549709811342,289039.128012218,0.0,1.0
1997-08-27,28.5,28.5,27.56,27.69,18300,2.90877572798538,2.90877572798538,2.81283716011498,2.82610525992685,179302.238733003,0.0,1.0
1997-08-28,28.38,28.5,28.25,28.38,16200,2.89652825123597,2.90877572798538,2.8832601514241,2.89652825123597,158726.57199315,0.0,1.0
1997-08-29,28.44,28.75,28.44,28.56,15500,2.90265198961067,2.93429130454665,2.90265198961067,2.91489946636008,151868.0164132,0.0,1.0
1997-09-02,28.69,28.75,28.25,28.69,12500,2.92816756617195,2.93429130454665,2.8832601514241,2.92816756617195,122474.206784838,0.0,1.0
1997-09-03,28.56,28.75,28.5,28.75,10200,2.91489946636008,2.93429130454665,2.90877572798538,2.93429130454665,99938.9527364283,0.0,1.0
1997-09-04,28.25,28.44,28.19,28.25,43600,2.8832601514241,2.90265198961067,2.8771364130494,2.8832601514241,427190.033265517,0.0,1.0
1997-09-05,28.0,28.25,28.0,28.25,38500,2.85774457486283,2.8832601514241,2.85774457486283,2.8832601514241,377220.556897302,0.0,1.0
1997-09-08,27.94,28.13,27.75,27.75,26000,2.85162083648812,2.87101267467469,2.83222899830155,2.83222899830155,254746.350112464,0.0,1.0
1997-09-09,27.38,28.0,27.31,27.81,44200,2.79446594499087,2.85774457486283,2.78732158355371,2.83835273667626,433068.795191188,0.0,1.0
1997-09-10,27.94,27.94,27.31,27.56,39900,2.85162083648812,2.85162083648812,2.78732158355371,2.81283716011498,390937.668057204,0.0,1.0
1997-09-11,27.94,27.94,27.81,27.81,9100,2.85162083648812,2.85162083648812,2.83835273667626,2.83835273667626,89161.2225393624,0.0,1.0
1997-09-12,28.13,28.13,28.0,28.0,39700,2.87101267467469,2.87101267467469,2.85774457486283,2.85774457486283,388978.080748647,0.0,1.0
1997-09-15,27.94,28.13,27.81,27.88,51600,2.85162083648812,2.87101267467469,2.83835273667626,2.84549709811342,505573.525607813,0.0,1.0
1997-09-16,27.75,28.0,27.5,27.81,40500,2.83222899830155,2.85774457486283,2.80671342174028,2.83835273667626,396816.429982877,0.0,1.0
1997-09-17,28.0,28.0,27.88,27.94,34800,2.85774457486283,2.85774457486283,2.84549709811342,2.85162083648812,340968.19168899,0.0,1.0
1997-09-18,27.88,28.0,27.81,27.94,95800,2.84549709811342,2.85774457486283,2.83835273667626,2.85162083648812,938642.320799,0.0,1.0
1997-09-19,28.19,28.31,27.69,27.75,110600,2.8771364130494,2.88938388979881,2.82610525992685,2.83222899830155,1083651.78163225,0.0,1.0
1997-09-22,28.06,28.13,27.88,28.0,98600,2.86386831323753,2.87101267467469,2.84549709811342,2.85774457486283,966076.543118806,0.0,1.0
1997-09-23,28.13,28.25,28.0,28.25,20500,2.87101267467469,2.8832601514241,2.85774457486283,2.8832601514241,200857.699127135,0.0,1.0
1997-09-24,27.94,28.31,27.88,28.0,87500,2.85162083648812,2.88938388979881,2.84549709811342,2.85774457486283,857319.447493869,0.0,1.0
1997-09-25,28.06,28.13,27.75,28.06,24400,2.86386831323753,2.87101267467469,2.83222899830155,2.86386831323753,239069.651644005,0.0,1.0
1997-09-26,28.13,28.19,28.0,28.13,65500,2.87101267467469,2.8771364130494,2.85774457486283,2.87101267467469,641764.843552553,0.0,1.0
1997-09-29,27.81,28.13,27.75,28.06,21600,2.83835273667626,2.87101267467469,2.83222899830155,2.86386831323753,211635.429324201,0.0,1.0
1997-09-30,28.44,28.44,27.69,27.69,34200,2.90265198961067,2.90265198961067,2.82610525992685,2.82610525992685,335089.429763318,0.0,1.0
1997-10-01,28.63,28.63,28.19,28.56,22300,2.92204382779724,2.92204382779724,2.8771364130494,2.91489946636008,218493.984904152,0.0,1.0
1997-10-02,29.0,29.06,28.38,28.38,34900,2.95980688110793,2.96593061948264,2.89652825123597,2.89652825123597,341947.985343269,0.0,1.0
1997-10-03,29.44,29.5,29.13,29.5,40200,3.00471429585577,3.01083803423048,2.97307498091979,3.01083803423048,393877.049020041,0.0,1.0
1997-10-06,29.5,29.63,29.31,29.44,18200,3.01083803423048,3.02410613404234,2.99144619604391,3.00471429585577,178322.445078725,0.0,1.0
1997-10-07,29.69,29.69,29.31,29.63,23800,3.03022987241705,3.03022987241705,2.99144619604391,3.02410613404234,233190.889718332,0.0,1.0
1997-10-08,29.88,30.0,29.69,29.75,68400,3.04962171060362,3.06186918735303,3.03022987241705,3.03635361079176,670178.859526635,0.0,1.0
1997-10-09,29.63,30.0,29.44,30.0,22300,3.02410613404234,3.06186918735303,3.00471429585577,3.06186918735303,218493.984904152,0.0,1.0
1997-10-10,29.81,29.81,29.31,29.38,12100,3.04247734916646,3.04247734916646,2.99144619604391,2.99859055748107,118555.032167724,0.0,1.0
1997-10-13,29.25,29.5,28.88,29.38,34600,2.9853224576692,3.01083803423048,2.94755940435852,2.99859055748107,339008.604380433,0.0,1.0
1997-10-14,28.88,29.0,28.44,29.0,66200,2.94755940435852,2.95980688110793,2.90265198961067,2.95980688110793,648623.399132503,0.0,1.0
1997-10-15,28.94,29.0,28.75,28.94,37800,2.95368314273322,2.95980688110793,2.93429130454665,2.95368314273322,370362.001317352,0.0,1.0
1997-10-16,28.88,29.0,28.75,28.94,26400,2.94755940435852,2.95980688110793,2.93429130454665,2.95368314273322,258665.524729578,0.0,1.0
1997-10-17,28.63,28.88,28.5,28.75,12200,2.92204382779724,2.94755940435852,2.90877572798538,2.93429130454665,119534.825822002,0.0,1.0
1997-10-20,28.56,28.88,28.38,28.75,30100,2.91489946636008,2.94755940435852,2.89652825123597,2.93429130454665,294917.889937891,0.0,1.0
1997-10-21,29.0,29.0,28.63,28.75,37500,2.95980688110793,2.95980688110793,2.92204382779724,2.93429130454665,367422.620354515,0.0,1.0
1997-10-22,29.0,29.25,28.88,29.0,38900,2.95980688110793,2.9853224576692,2.94755940435852,2.95980688110793,381139.731514417,0.0,1.0
1997-10-23,28.38,28.81,27.75,28.75,44100,2.89652825123597,2.94041504292136,2.83222899830155,2.93429130454665,432089.001536909,0.0,1.0
1997-10-24,29.25,29.25,28.38,28.5,20200,2.9853224576692,2.9853224576692,2.89652825123597,2.90877572798538,197918.318164299,0.0,1.0
1997-10-27,28.25,29.13,28.25,28.56,16100,2.8832601514241,2.97307498091979,2.8832601514241,2.91489946636008,157746.778338872,0.0,1.0
1997-10-28,27.94,28.31,27.44,27.63,51900,2.85162083648812,2.88938388979881,2.80058968336557,2.81998152155214,508512.906570649,0.0,1.0
1997-10-29,28.13,28.63,27.75,28.13,32800,2.87101267467469,2.92204382779724,2.83222899830155,2.87101267467469,321372.318603416,0.0,1.0
1997-10-30,28.19,28.25,28.0,28.0,10500,2.8771364130494,2.8832601514241,2.85774457486283,2.85774457486283,102878.333699264,0.0,1.0
1997-10-31,27.81,28.0,27.44,27.75,28200,2.88989420133004,2.90963817465807,2.85144541116491,2.88365926238434,271373.948443878,0.505,1.0
1997-11-03,28.56,28.75,27.94,27.94,108600,2.96783093815123,2.98757491147927,2.90340323571238,2.90340323571238,1045078.39719877,0.0,1.0
1997-11-04,28.5,29.25,28.44,28.56,42500,2.96159599920554,3.03953273602674,2.95536106025984,2.96783093815123,408985.560598043,0.0,1.0
1997-11-05,28.75,28.75,28.25,28.5,38400,2.98757491147927,2.98757491147927,2.93561708693181,2.96159599920554,369530.482987409,0.0,1.0
1997-11-06,29.0,29.13,28.56,28.81,12300,3.013553823753,3.02706285813534,2.96783093815123,2.99380985042497,118365.232831905,0.0,1.0
1997-11-07,28.56,29.0,28.38,29.0,49700,2.96783093815123,3.013553823753,2.94912612131415,3.013553823753,478272.526158183,0.0,1.0
1997-11-10,28.5,28.56,28.31,28.31,46600,2.96159599920554,2.96783093815123,2.9418520258775,2.9418520258775,448440.638208678,0.0,1.0
1997-11-11,28.44,29.0,28.44,28.75,20200,2.95536106025984,3.013553823753,2.95536106025984,2.98757491147927,194388.431154835,0.0,1.0
1997-11-12,28.31,28.75,28.06,28.75,22400,2.9418520258775,2.98757491147927,2.91587311360377,2.98757491147927,215559.448409322,0.0,1.0
1997-11-13,27.94,28.19,27.63,28.13,24900,2.90340323571238,2.92938214798611,2.87118938449295,2.92314720904041,239617.422562148,0.0,1.0
1997-11-14,28.44,28.5,28.0,28.06,33200,2.95536106025984,2.96159599920554,2.90963817465807,2.91587311360377,319489.896749531,0.0,1.0
1997-11-17,28.69,28.81,28.31,28.38,9700,2.98133997253358,2.99380985042497,2.9418520258775,2.94912612131415,93344.9397129651,0.0,1.0
1997-11-18,28.75,28.88,28.5,28.69,18900,2.98757491147927,3.00108394586161,2.96159599920554,2.98133997253358,181878.284595365,0.0,1.0
1997-11-19,28.56,28.75,28.31,28.75,31700,2.96783093815123,2.98757491147927,2.9418520258775,2.98757491147927,305055.112257835,0.0,1.0
1997-11-20,28.88,28.88,28.38,28.69,28300,3.00108394586161,3.00108394586161,2.94912612131415,2.98133997253358,272336.267409992,0.0,1.0
1997-11-21,28.88,29.13,28.81,28.94,18200,3.00108394586161,3.02706285813534,2.99380985042497,3.00731888480731,175142.051832574,0.0,1.0
1997-11-24,28.88,29.25,28.75,29.06,8900,3.00108394586161,3.03953273602674,2.98757491147927,3.0197887626987,85646.3879840609,0.0,1.0
1997-11-25,28.94,29.0,28.56,28.75,15500,3.00731888480731,3.013553823753,2.96783093815123,2.98757491147927,149159.439747522,0.0,1.0
1997-11-26,29.0,29.0,28.75,29.0,16300,3.013553823753,3.013553823753,2.98757491147927,3.013553823753,156857.991476426,0.0,1.0
1997-11-28,29.25,29.38,29.0,29.0,35500,3.03953273602674,3.05304177040908,3.013553823753,3.013553823753,341623.23297013,0.0,1.0
1997-12-01,29.5,29.5,29.25,29.25,26500,3.06551164830047,3.06551164830047,3.03953273602674,3.03953273602674,255014.526019957,0.0,1.0
1997-12-02,29.25,29.75,29.25,29.63,9700,3.03953273602674,3.0914905605742,3.03953273602674,3.07902068268281,93344.9397129651,0.0,1.0
1997-12-03,28.88,29.13,28.63,29.13,40100,3.00108394586161,3.02706285813534,2.97510503358788,3.02706285813534,385889.905411331,0.0,1.0
1997-12-04,29.06,29.38,28.88,29.06,30300,3.0197887626987,3.05304177040908,3.00108394586161,3.0197887626987,291582.646732252,0.0,1.0
1997-12-05,29.31,29.5,29.06,29.19,10700,3.04576767497243,3.06551164830047,3.0197887626987,3.03329779708104,102968.129374096,0.0,1.0
1997-12-08,29.5,29.69,29.38,29.56,24500,3.06551164830047,3.08525562162851,3.05304177040908,3.07174658724616,235768.146697696,0.0,1.0
1997-12-09,29.81,29.94,29.38,29.5,33700,3.0977254995199,3.11123453390224,3.05304177040908,3.06551164830047,324301.491580095,0.0,1.0
1997-12-10,29.38,29.94,29.19,29.69,25600,3.05304177040908,3.11123453390224,3.03329779708104,3.08525562162851,246353.655324939,0.0,1.0
1997-12-11,29.31,29.88,29.25,29.38,19300,3.04576767497243,3.10499959495654,3.03953273602674,3.05304177040908,185727.560459818,0.0,1.0
1997-12-12,29.0,29.38,29.0,29.38,11800,3.013553823753,3.05304177040908,3.013553823753,3.05304177040908,113553.638001339,0.0,1.0
1997-12-15,28.88,29.44,28.75,29.44,18900,3.00108394586161,3.05927670935477,2.98757491147927,3.05927670935477,181878.284595365,0.0,1.0
1997-12-16,28.69,29.13,28.63,29.0,27800,2.98133997253358,3.02706285813534,2.97510503358788,3.013553823753,267524.672579426,0.0,1.0
1997-12-17,29.19,29.25,28.69,28.69,14500,3.03329779708104,3.03953273602674,2.98133997253358,2.98133997253358,139536.250086391,0.0,1.0
1997-12-18,28.63,29.31,28.63,29.13,14200,2.97510503358788,3.04576767497243,2.97510503358788,3.02706285813534,136649.293188052,0.0,1.0
1997-12-19,28.44,28.5,28.25,28.44,61900,2.95536106025984,2.96159599920554,2.93561708693181,2.95536106025984,595675.440023975,0.0,1.0
1997-12-22,28.38,28.88,28.13,28.63,79900,2.94912612131415,3.00108394586161,2.92314720904041,2.97510503358788,768892.853924321,0.0,1.0
1997-12-23,28.44,28.63,28.44,28.44,29200,2.95536106025984,2.97510503358788,2.95536106025984,2.95536106025984,280997.138105009,0.0,1.0
1997-12-24,28.19,28.5,27.94,28.31,53700,2.92938214798611,2.96159599920554,2.90340323571238,2.9418520258775,516765.284802704,0.0,1.0
1997-12-26,28.63,28.88,28.44,28.44,16100,2.97510503358788,3.00108394586161,2.95536106025984,2.95536106025984,154933.3535442,0.0,1.0
1997-12-29,28.94,29.13,28.69,28.88,8400,3.00731888480731,3.02706285813534,2.98133997253358,3.00108394586161,80834.7931534956,0.0,1.0
1997-12-30,29.31,29.69,29.19,29.19,13500,3.04576767497243,3.08525562162851,3.03329779708104,3.03329779708104,129913.060425261,0.0,1.0
1997-12-31,28.94,29.75,28.94,29.06,25900,3.00731888480731,3.0914905605742,3.00731888480731,3.0197887626987,249240.612223278,0.0,1.0
1998-01-02,29.38,29.38,29.0,29.0,19000,3.05304177040908,3.05304177040908,3.013553823753,3.013553823753,182840.603561478,0.0,1.0
1998-01-05,29.63,29.75,29.38,29.44,32600,3.07902068268281,3.0914905605742,3.05304177040908,3.05927670935477,313715.982952852,0.0,1.0
1998-01-06,29.44,29.63,29.25,29.63,21100,3.05927670935477,3.07902068268281,3.03953273602674,3.07902068268281,203049.301849852,0.0,1.0
1998-01-07,29.38,29.69,29.19,29.69,14300,3.05304177040908,3.08525562162851,3.03329779708104,3.08525562162851,137611.612154165,0.0,1.0
1998-01-08,29.06,29.5,28.81,29.5,16400,3.0197887626987,3.06551164830047,2.99380985042497,3.06551164830047,157820.310442539,0.0,1.0
1998-01-09,29.31,29.44,28.94,29.0,25100,3.04576767497243,3.05927670935477,3.00731888480731,3.013553823753,241542.060494374,0.0,1.0
1998-01-12,28.75,29.38,28.63,29.13,21400,2.98757491147927,3.05304177040908,2.97510503358788,3.02706285813534,205936.258748191,0.0,1.0
1998-01-13,28.63,28.88,28.44,28.75,55600,2.97510503358788,3.00108394586161,2.95536106025984,2.98757491147927,535049.345158852,0.0,1.0
1998-01-14,28.88,29.13,28.75,28.75,33100,3.00108394586161,3.02706285813534,2.98757491147927,2.98757491147927,318527.577783418,0.0,1.0
1998-01-15,29.06,29.19,28.88,28.88,20800,3.0197887626987,3.03329779708104,3.00108394586161,3.00108394586161,200162.344951513,0.0,1.0
1998-01-16,29.38,29.44,29.19,29.19,58900,3.05304177040908,3.05927670935477,3.03329779708104,3.03329779708104,566805.871040582,0.0,1.0
1998-01-20,29.69,29.75,29.38,29.44,37700,3.08525562162851,3.0914905605742,3.05304177040908,3.05927670935477,362794.250224617,0.0,1.0
1998-01-21,29.5,29.63,29.19,29.19,38400,3.06551164830047,3.07902068268281,3.03329779708104,3.03329779708104,369530.482987409,0.0,1.0
1998-01-22,29.25,29.69,29.13,29.31,23900,3.03953273602674,3.08525562162851,3.02706285813534,3.04576767497243,229994.232901017,0.0,1.0
1998-01-23,29.19,29.31,29.13,29.31,11300,3.03329779708104,3.04576767497243,3.02706285813534,3.04576767497243,108742.043170774,0.0,1.0
1998-01-26,29.0,29.31,28.94,29.31,17000,3.013553823753,3.04576767497243,3.00731888480731,3.04576767497243,163594.224239218,0.0,1.0
1998-01-27,29.25,29.25,29.0,29.19,24100,3.03953273602674,3.03953273602674,3.013553823753,3.03329779708104,231918.870833243,0.0,1.0
1998-01-28,29.38,29.44,29.06,29.06,39600,3.05304177040908,3.05927670935477,3.0197887626987,3.0197887626987,381078.310580765,0.0,1.0
1998-01-29,29.56,29.63,29.25,29.38,16000,3.07174658724616,3.07902068268281,3.03953273602674,3.05304177040908,153971.034578087,0.0,1.0
1998-01-30,29.94,29.94,29.5,29.56,70600,3.1673489844135,3.1673489844135,3.12080143754837,3.12714883030271,667360.625684702,0.54,1.0
1998-02-02,28.81,29.5,28.81,29.13,25800,3.10175925928537,3.17604644737655,3.10175925928537,3.13621128854504,239637.553357784,0.51,1.0
1998-02-03,28.88,29.5,28.88,28.88,33800,3.10929564068592,3.17604644737655,3.10929564068592,3.10929564068592,313943.771453222,0.0,1.0
1998-02-04,29.25,29.44,28.88,28.88,39600,3.14913079951742,3.16958669189036,3.10929564068592,3.10929564068592,367815.779572414,0.0,1.0
1998-02-05,28.81,29.31,28.69,29.31,30600,3.10175925928537,3.15559055500361,3.08883974831299,3.15559055500361,284221.284215047,0.0,1.0
1998-02-06,28.69,28.94,28.56,28.94,29200,3.08883974831299,3.11575539617211,3.07484361142624,3.11575539617211,271217.696048345,0.0,1.0
1998-02-09,28.88,28.88,28.31,28.56,36200,3.10929564068592,3.10929564068592,3.04792796356712,3.07484361142624,336235.636881853,0.0,1.0
1998-02-10,29.0,29.06,28.75,29.0,19700,3.1222151516583,3.12867490714449,3.09529950379918,3.1222151516583,182979.062060014,0.0,1.0
1998-02-11,28.81,29.06,28.5,28.88,55600,3.10175925928537,3.12867490714449,3.06838385594005,3.10929564068592,516428.215763287,0.0,1.0
1998-02-12,28.5,28.75,28.25,28.56,25700,3.06838385594005,3.09529950379918,3.04146820808093,3.07484361142624,238708.725631592,0.0,1.0
1998-02-13,28.63,28.88,28.63,28.63,8500,3.0823799928268,3.10929564068592,3.0823799928268,3.0823799928268,78950.3567264019,0.0,1.0
1998-02-17,28.56,28.81,28.44,28.63,17300,3.07484361142624,3.10175925928537,3.06192410045386,3.0823799928268,160687.196631383,0.0,1.0
1998-02-18,28.81,28.94,28.81,28.81,14400,3.10175925928537,3.11575539617211,3.10175925928537,3.10175925928537,133751.192571787,0.0,1.0
1998-02-19,28.5,28.94,28.44,28.94,17400,3.06838385594005,3.11575539617211,3.06192410045386,3.11575539617211,161616.024357576,0.0,1.0
1998-02-20,28.25,28.56,28.0,28.56,22400,3.04146820808093,3.07484361142624,3.01455256022181,3.07484361142624,208057.410667224,0.0,1.0
1998-02-23,28.13,28.25,27.94,28.13,47200,3.02854869710855,3.04146820808093,3.00809280473562,3.02854869710855,438406.686763079,0.0,1.0
1998-02-24,28.06,28.25,27.88,28.25,70500,3.021012315708,3.04146820808093,3.00163304924943,3.04146820808093,654823.546966039,0.0,1.0
1998-02-25,28.25,28.38,27.94,27.94,30200,3.04146820808093,3.05546434496767,3.00809280473562,3.00809280473562,280505.973310275,0.0,1.0
1998-02-26,28.63,28.63,28.13,28.13,29100,3.0823799928268,3.0823799928268,3.02854869710855,3.02854869710855,270288.868322152,0.0,1.0
1998-02-27,28.63,29.0,28.44,28.69,62200,3.0823799928268,3.1222151516583,3.06192410045386,3.08883974831299,577730.845692023,0.0,1.0
1998-03-02,28.56,28.63,28.38,28.5,35500,3.07484361142624,3.0823799928268,3.05546434496767,3.06838385594005,329733.842798503,0.0,1.0
1998-03-03,28.31,28.5,28.31,28.44,60300,3.04792796356712,3.06838385594005,3.04792796356712,3.06192410045386,560083.118894357,0.0,1.0
1998-03-04,28.13,28.38,28.0,28.38,61900,3.02854869710855,3.05546434496767,3.01455256022181,3.05546434496767,574944.362513445,0.0,1.0
1998-03-05,28.25,28.44,28.06,28.06,12100,3.04146820808093,3.06192410045386,3.021012315708,3.021012315708,112388.154869349,0.0,1.0
1998-03-06,28.25,28.38,28.0,28.13,124600,3.04146820808093,3.05546434496767,3.01455256022181,3.02854869710855,1157319.34683643,0.0,1.0
1998-03-09,28.38,28.5,28.0,28.0,31300,3.05546434496767,3.06838385594005,3.01455256022181,3.01455256022181,290723.078298398,0.0,1.0
1998-03-10,28.38,28.44,28.31,28.38,35200,3.05546434496767,3.06192410045386,3.04792796356712,3.05546434496767,326947.359619924,0.0,1.0
1998-03-11,28.13,28.44,28.06,28.44,30400,3.02854869710855,3.06192410045386,3.021012315708,3.06192410045386,282363.628762661,0.0,1.0
1998-03-12,28.19,28.38,28.06,28.06,23900,3.03500845259474,3.05546434496767,3.021012315708,3.021012315708,221989.826560119,0.0,1.0
1998-03-13,28.06,28.31,28.0,28.19,17500,3.021012315708,3.04792796356712,3.01455256022181,3.03500845259474,162544.852083769,0.0,1.0
1998-03-16,27.69,28.13,27.69,28.0,30500,2.98117715687649,3.02854869710855,2.98117715687649,3.01455256022181,283292.456488854,0.0,1.0
1998-03-17,27.69,27.75,27.5,27.75,30000,2.98117715687649,2.98763691236268,2.96072126450356,2.98763691236268,278648.31785789,0.0,1.0
1998-03-18,27.88,27.88,27.63,27.75,16000,3.00163304924943,3.00163304924943,2.9747174013903,2.98763691236268,148612.436190874,0.0,1.0
1998-03-19,27.94,27.94,27.75,27.88,58300,3.00809280473562,3.00809280473562,2.98763691236268,3.00163304924943,541506.564370498,0.0,1.0
1998-03-20,27.63,27.94,27.56,27.94,36900,2.9747174013903,3.00809280473562,2.96718101998975,3.00809280473562,342737.430965204,0.0,1.0
1998-03-23,27.44,27.75,27.38,27.69,67100,2.95426150901737,2.98763691236268,2.94780175353118,2.98117715687649,623243.404275479,0.0,1.0
1998-03-24,27.44,27.56,27.31,27.5,38600,2.95426150901737,2.96718101998975,2.94026537213063,2.96072126450356,358527.502310484,0.0,1.0
1998-03-25,27.38,27.38,27.06,27.13,45100,2.94780175353118,2.94780175353118,2.9133497242715,2.92088610567206,418901.304513027,0.0,1.0
1998-03-26,27.44,27.5,27.25,27.44,24000,2.95426150901737,2.96072126450356,2.93380561664444,2.95426150901737,222918.654286312,0.0,1.0
1998-03-27,27.63,27.63,27.44,27.44,93100,2.9747174013903,2.9747174013903,2.95426150901737,2.95426150901737,864738.613085651,0.0,1.0
1998-03-30,27.63,27.81,27.5,27.81,142100,2.9747174013903,2.99409666784887,2.96072126450356,2.99409666784887,1319864.1989202,0.0,1.0
1998-03-31,28.25,28.25,27.5,27.69,106900,3.04146820808093,3.04146820808093,2.96072126450356,2.98117715687649,992916.839300279,0.0,1.0
1998-04-01,28.0,28.25,28.0,28.25,10300,3.01455256022181,3.04146820808093,3.01455256022181,3.04146820808093,95669.2557978752,0.0,1.0
1998-04-02,28.25,28.5,28.0,28.0,119400,3.04146820808093,3.06838385594005,3.01455256022181,3.01455256022181,1109020.3050744,0.0,1.0
1998-04-03,28.31,28.38,28.19,28.19,10400,3.04792796356712,3.05546434496767,3.03500845259474,3.03500845259474,96598.0835240683,0.0,1.0
1998-04-06,28.06,28.56,28.06,28.56,51800,3.021012315708,3.07484361142624,3.021012315708,3.07484361142624,481132.762167955,0.0,1.0
1998-04-07,28.13,28.19,27.69,28.06,17200,3.02854869710855,3.03500845259474,2.98117715687649,3.021012315708,159758.36890519,0.0,1.0
1998-04-08,28.13,28.5,28.0,28.13,33300,3.02854869710855,3.06838385594005,3.01455256022181,3.02854869710855,309299.632822257,0.0,1.0
1998-04-09,27.88,28.13,27.69,27.88,49800,3.00163304924943,3.02854869710855,2.98117715687649,3.00163304924943,462556.207644096,0.0,1.0
1998-04-13,27.69,27.88,27.56,27.63,24500,2.98117715687649,3.00163304924943,2.96718101998975,2.9747174013903,227562.792917277,0.0,1.0
1998-04-14,27.75,27.88,27.56,27.88,43400,2.98763691236268,3.00163304924943,2.96718101998975,3.00163304924943,403111.233167747,0.0,1.0
1998-04-15,28.06,28.19,27.69,27.69,24200,3.021012315708,3.03500845259474,2.98117715687649,2.98117715687649,224776.309738697,0.0,1.0
1998-04-16,28.13,28.44,28.0,28.19,42700,3.02854869710855,3.06192410045386,3.01455256022181,3.03500845259474,396609.439084396,0.0,1.0
1998-04-17,28.06,28.31,27.88,27.88,32200,3.021012315708,3.04792796356712,3.00163304924943,3.00163304924943,299082.527834134,0.0,1.0
1998-04-20,28.06,28.13,27.63,28.0,42700,3.021012315708,3.02854869710855,2.9747174013903,3.01455256022181,396609.439084395,0.0,1.0
1998-04-21,28.13,28.25,27.75,27.75,63600,3.02854869710855,3.04146820808093,2.98763691236268,2.98763691236268,590734.433858726,0.0,1.0
1998-04-22,28.13,28.19,28.0,28.19,61800,3.02854869710855,3.03500845259474,3.01455256022181,3.03500845259474,574015.534787252,0.0,1.0
1998-04-23,28.19,28.38,28.06,28.25,30800,3.03500845259474,3.05546434496767,3.021012315708,3.04146820808093,286078.939667433,0.0,1.0
1998-04-24,27.88,27.94,27.63,27.63,26900,3.00163304924943,3.00809280473562,2.9747174013903,2.9747174013903,249854.658345907,0.0,1.0
1998-04-27,27.31,27.69,27.25,27.63,53300,2.94026537213063,2.98117715687649,2.93380561664444,2.9747174013903,495065.178060849,0.0,1.0
1998-04-28,27.63,27.75,26.81,26.81,76100,2.9747174013903,2.98763691236268,2.88643407641238,2.88643407641238,706837.899632847,0.0,1.0
1998-04-29,27.56,27.88,27.5,27.88,100600,2.96718101998975,3.00163304924943,2.96072126450356,3.00163304924943,934400.692550122,0.0,1.0
1998-04-30,28.13,28.13,27.5,27.69,46800,3.02854869710855,3.02854869710855,2.96072126450356,2.98117715687649,434691.375858307,0.0,1.0
1998-05-01,28.31,28.44,28.0,28.13,74200,3.04792796356712,3.06192410045386,3.01455256022181,3.02854869710855,689190.172835179,0.0,1.0
1998-05-04,27.63,28.0,27.44,28.0,126600,3.0301636359801,3.07074128872395,3.00932646294947,3.07074128872395,1154379.24159122,0.515,1.0
1998-05-05,27.94,27.94,27.5,27.94,44500,3.06416112881954,3.06416112881954,3.01590662285388,3.06416112881954,405765.215251259,0.0,1.0
1998-05-06,28.06,28.19,27.88,27.88,14900,3.07732144862836,3.09157846175458,3.05758096891513,3.05758096891513,135862.959713343,0.0,1.0
1998-05-07,28.19,28.31,27.88,27.88,16700,3.09157846175458,3.10473878156339,3.05758096891513,3.05758096891513,152275.93471227,0.0,1.0
1998-05-08,28.56,28.69,28.06,28.06,20800,3.13215611449843,3.14641312762465,3.07732144862836,3.07732144862836,189661.044432049,0.0,1.0
1998-05-11,28.06,28.44,28.0,28.44,21400,3.07732144862836,3.11899579468961,3.07074128872395,3.11899579468961,195132.036098358,0.0,1.0
1998-05-12,28.31,28.44,28.0,28.0,15600,3.10473878156339,3.11899579468961,3.07074128872395,3.07074128872395,142245.783324037,0.0,1.0
1998-05-13,28.56,28.69,28.25,28.38,13200,3.13215611449843,3.14641312762465,3.09815862165899,3.1124156347852,120361.8166588,0.0,1.0
1998-05-14,28.44,28.5,28.25,28.44,18600,3.11899579468961,3.12557595459402,3.09815862165899,3.11899579468961,169600.741655582,0.0,1.0
1998-05-15,28.31,28.56,28.25,28.5,48800,3.10473878156339,3.13215611449843,3.09815862165899,3.12557595459402,444973.988859807,0.0,1.0
1998-05-18,28.13,28.25,27.94,27.94,33800,3.08499830185017,3.09815862165899,3.06416112881954,3.06416112881954,308199.197202079,0.0,1.0
1998-05-19,28.25,28.31,28.06,28.19,28900,3.09815862165899,3.10473878156339,3.07732144862836,3.09157846175458,263519.431927221,0.0,1.0
1998-05-20,28.44,28.56,28.13,28.25,22700,3.11899579468961,3.13215611449843,3.08499830185017,3.09815862165899,206985.851375361,0.0,1.0
1998-05-21,28.5,28.81,28.5,28.5,65800,3.12557595459402,3.15957344743346,3.12557595459402,3.12557595459402,599985.419405232,0.0,1.0
1998-05-22,28.31,28.5,28.25,28.5,18400,3.10473878156339,3.12557595459402,3.09815862165899,3.12557595459402,167777.077766813,0.0,1.0
1998-05-26,28.25,28.56,28.0,28.5,19300,3.09815862165899,3.13215611449843,3.07074128872395,3.12557595459402,175983.565266276,0.0,1.0
1998-05-27,28.38,28.38,28.19,28.25,20000,3.1124156347852,3.1124156347852,3.09157846175458,3.09815862165899,182366.38887697,0.0,1.0
1998-05-28,28.25,28.38,28.13,28.13,21200,3.09815862165899,3.1124156347852,3.08499830185017,3.08499830185017,193308.372209588,0.0,1.0
1998-05-29,28.31,28.38,28.25,28.25,9400,3.10473878156339,3.1124156347852,3.09815862165899,3.09815862165899,85712.202772176,0.0,1.0
1998-06-01,28.38,28.44,28.25,28.31,27000,3.1124156347852,3.11899579468961,3.09815862165899,3.10473878156339,246194.62498391,0.0,1.0
1998-06-02,28.25,28.56,28.25,28.31,79100,3.09815862165899,3.13215611449843,3.09815862165899,3.10473878156339,721259.068008415,0.0,1.0
1998-06-03,28.25,28.38,28.0,28.31,343400,3.09815862165899,3.1124156347852,3.07074128872395,3.10473878156339,3131230.89701757,0.0,1.0
1998-06-04,28.38,28.44,28.13,28.19,20100,3.1124156347852,3.11899579468961,3.08499830185017,3.09157846175458,183278.220821355,0.0,1.0
1998-06-05,28.38,28.38,28.31,28.31,45100,3.1124156347852,3.1124156347852,3.10473878156339,3.10473878156339,411236.206917568,0.0,1.0
1998-06-08,28.63,28.69,28.31,28.31,46300,3.13983296772024,3.14641312762465,3.10473878156339,3.10473878156339,422178.190250185,0.0,1.0
1998-06-09,27.81,28.56,27.75,28.5,322800,3.04990411569332,3.13215611449843,3.04332395578892,3.12557595459402,2943393.5164743,0.0,1.0
1998-06-10,27.69,27.81,27.62,27.81,36800,3.03674379588451,3.04990411569332,3.0290669426627,3.04990411569332,335554.155533625,0.0,1.0
1998-06-11,27.38,27.81,27.13,27.81,81200,3.00274630304506,3.04990411569332,2.97532897011003,3.04990411569332,740407.538840499,0.0,1.0
1998-06-12,27.31,27.38,27.13,27.38,66000,2.99506944982325,3.00274630304506,2.97532897011003,3.00274630304506,601809.083294002,0.0,1.0
1998-06-15,26.94,27.13,26.81,27.06,32800,2.9544917970794,2.97532897011003,2.94023478395318,2.96765211688822,299080.877758231,0.0,1.0
1998-06-16,27.0,27.0,26.81,26.81,31800,2.96107195698381,2.96107195698381,2.94023478395318,2.94023478395318,289962.558314382,0.0,1.0
1998-06-17,27.06,27.13,26.88,26.88,78200,2.96765211688822,2.97532897011003,2.94791163717499,2.94791163717499,713052.580508952,0.0,1.0
1998-06-18,27.0,27.06,26.75,26.81,51600,2.96107195698381,2.96765211688822,2.93365462404877,2.94023478395318,470505.283302583,0.0,1.0
1998-06-19,27.0,27.06,27.0,27.0,63000,2.96107195698381,2.96765211688822,2.96107195698381,2.96107195698381,574454.124962455,0.0,1.0
1998-06-22,27.06,27.06,27.0,27.0,15200,2.96765211688822,2.96765211688822,2.96107195698381,2.96107195698381,138598.455546497,0.0,1.0
1998-06-23,27.0,27.0,26.88,27.0,47700,2.96107195698381,2.96107195698381,2.94791163717499,2.96107195698381,434943.837471573,0.0,1.0
1998-06-24,27.13,27.19,26.94,27.06,78000,2.97532897011003,2.98190913001444,2.9544917970794,2.96765211688822,711228.916620182,0.0,1.0
1998-06-25,27.13,27.13,26.75,26.94,31700,2.97532897011003,2.97532897011003,2.93365462404877,2.9544917970794,289050.726369997,0.0,1.0
1998-06-26,27.0,27.19,26.88,27.13,28700,2.96107195698381,2.98190913001444,2.94791163717499,2.97532897011003,261695.768038452,0.0,1.0
1998-06-29,27.25,27.56,27.13,27.25,80400,2.98848928991884,3.02248678275829,2.97532897011003,2.98848928991884,733112.883285421,0.0,1.0
1998-06-30,27.25,27.31,26.81,27.31,71700,2.98848928991884,2.99506944982325,2.94023478395318,2.99506944982325,653783.504123939,0.0,1.0
1998-07-01,27.75,27.75,27.25,27.5,56600,3.04332395578892,3.04332395578892,2.98848928991884,3.01590662285388,516096.880521824,0.0,1.0
1998-07-02,28.06,28.06,27.63,27.75,47400,3.07732144862836,3.07732144862836,3.0301636359801,3.04332395578892,432208.341638419,0.0,1.0
1998-07-06,28.19,28.31,28.06,28.25,91400,3.09157846175458,3.10473878156339,3.07732144862836,3.09815862165899,833414.397167752,0.0,1.0
1998-07-07,28.56,28.56,28.06,28.06,117400,3.13215611449843,3.13215611449843,3.07732144862836,3.07732144862836,1070490.70270781,0.0,1.0
1998-07-08,28.38,28.5,28.19,28.5,74600,3.1124156347852,3.12557595459402,3.09157846175458,3.12557595459402,680226.630511099,0.0,1.0
1998-07-09,28.56,28.56,28.25,28.25,87800,3.13215611449843,3.13215611449843,3.09815862165899,3.09815862165899,800588.447169898,0.0,1.0
1998-07-10,28.38,28.44,28.19,28.38,52000,3.1124156347852,3.11899579468961,3.09157846175458,3.1124156347852,474152.611080123,0.0,1.0
1998-07-13,28.25,28.25,28.13,28.19,22800,3.09815862165899,3.09815862165899,3.08499830185017,3.09157846175458,207897.683319746,0.0,1.0
1998-07-14,28.25,28.44,28.0,28.13,68500,3.09815862165899,3.11899579468961,3.07074128872395,3.08499830185017,624604.881903621,0.0,1.0
1998-07-15,28.38,28.44,28.25,28.25,76400,3.1124156347852,3.11899579468961,3.09815862165899,3.09815862165899,696639.605510026,0.0,1.0
1998-07-16,28.5,28.5,28.25,28.38,73200,3.12557595459402,3.12557595459402,3.09815862165899,3.1124156347852,667460.98328971,0.0,1.0
1998-07-17,28.38,28.5,28.38,28.5,33900,3.1124156347852,3.12557595459402,3.1124156347852,3.12557595459402,309111.029146465,0.0,1.0
1998-07-20,28.5,28.5,28.31,28.44,60300,3.12557595459402,3.12557595459402,3.10473878156339,3.11899579468961,549834.662464065,0.0,1.0
1998-07-21,28.44,28.5,28.31,28.31,20000,3.11899579468961,3.12557595459402,3.10473878156339,3.10473878156339,182366.38887697,0.0,1.0
1998-07-22,28.31,28.31,28.13,28.25,98900,3.10473878156339,3.10473878156339,3.08499830185017,3.09815862165899,901801.792996618,0.0,1.0
1998-07-23,28.19,28.44,28.19,28.19,46600,3.09157846175458,3.11899579468961,3.09157846175458,3.09157846175458,424913.68608334,0.0,1.0
1998-07-24,28.25,28.31,28.0,28.06,68300,3.09815862165899,3.10473878156339,3.07074128872395,3.07732144862836,622781.218014852,0.0,1.0
1998-07-27,28.13,28.25,28.0,28.06,51200,3.08499830185017,3.09815862165899,3.07074128872395,3.07732144862836,466857.955525043,0.0,1.0
1998-07-28,27.38,28.13,27.38,28.06,68900,3.00274630304506,3.08499830185017,3.00274630304506,3.07732144862836,628252.209681162,0.0,1.0
1998-07-29,27.81,27.81,27.25,27.31,48200,3.04990411569332,3.04990411569332,2.98848928991884,2.99506944982325,439502.997193498,0.0,1.0
1998-07-30,28.06,28.13,27.81,27.81,36700,3.07732144862836,3.08499830185017,3.04990411569332,3.04990411569332,334642.32358924,0.0,1.0
1998-07-31,28.25,28.5,28.06,28.06,129800,3.15847675411606,3.1864278758339,3.1372339016105,3.1372339016105,1160955.19627347,0.55,1.0
1998-08-03,28.25,28.31,28.13,28.13,120700,3.15847675411606,3.16518502332835,3.1450602156915,3.1450602156915,1079563.11394613,0.0,1.0
1998-08-04,26.5,27.25,26.19,27.25,207600,3.02095723526428,3.10645602494158,2.985617735531,3.10645602494158,1821078.41043924,0.52,1.0
1998-08-05,26.56,26.69,26.38,26.38,159000,3.02779713843847,3.0426169286492,3.00727742891592,3.00727742891592,1394756.58603005,0.0,1.0
1998-08-06,26.13,26.5,26.13,26.44,88300,2.97877783235682,3.02095723526428,2.97877783235682,3.0141173320901,774572.36821669,0.0,1.0
1998-08-07,26.19,26.19,26.13,26.19,24100,2.985617735531,2.985617735531,2.97877783235682,2.985617735531,211406.501404555,0.0,1.0
1998-08-10,26.13,26.19,26.0,26.06,26400,2.97877783235682,2.985617735531,2.96395804214609,2.97079794532027,231582.22560499,0.0,1.0
1998-08-11,25.69,26.06,24.94,26.06,80400,2.92861854241281,2.97079794532027,2.84311975273552,2.97079794532027,705273.141615197,0.0,1.0
1998-08-12,25.5,26.06,24.94,26.06,66100,2.9069588490279,2.97079794532027,2.84311975273552,2.97079794532027,579832.769412493,0.0,1.0
1998-08-13,25.31,25.38,25.0,25.38,78300,2.88529915564298,2.89327904267953,2.8499596559097,2.89327904267953,686851.8282148,0.0,1.0
1998-08-14,26.0,26.31,25.38,25.56,67600,2.96395804214609,2.99929754187937,2.89327904267953,2.91379875220208,592990.850412777,0.0,1.0
1998-08-17,26.06,26.19,26.0,26.13,63900,2.97079794532027,2.985617735531,2.96395804214609,2.97877783235682,560534.250612078,0.0,1.0
1998-08-18,25.81,26.25,25.63,26.19,64800,2.94229834876118,2.99245763870519,2.92177863923863,2.985617735531,568429.099212247,0.0,1.0
1998-08-19,25.75,25.88,25.56,25.56,191300,2.93545844558699,2.95027823579772,2.91379875220208,2.91379875220208,1678093.93023616,0.0,1.0
1998-08-20,25.69,25.81,25.5,25.81,39200,2.92861854241281,2.94229834876118,2.9069588490279,2.94229834876118,343864.516807409,0.0,1.0
1998-08-21,25.56,25.56,25.06,25.38,36800,2.91379875220208,2.91379875220208,2.85679955908389,2.89327904267953,322811.587206956,0.0,1.0
1998-08-24,25.81,26.06,25.13,25.13,78200,2.94229834876118,2.97079794532027,2.86477944612043,2.86477944612043,685974.62281478,0.0,1.0
1998-08-25,25.88,26.25,25.88,26.0,144800,2.95027823579772,2.99245763870519,2.95027823579772,2.96395804214609,1270193.41922737,0.0,1.0
1998-08-26,25.5,25.69,25.5,25.63,31600,2.9069588490279,2.92861854241281,2.9069588490279,2.92177863923863,277196.906405972,0.0,1.0
1998-08-27,25.13,25.19,25.0,25.13,70000,2.86477944612043,2.87161934929462,2.8499596559097,2.86477944612043,614043.780013231,0.0,1.0
1998-08-28,24.13,25.13,24.13,25.06,47100,2.75078105988404,2.86477944612043,2.75078105988404,2.85679955908389,413163.743408903,0.0,1.0
1998-08-31,22.88,24.63,22.81,24.25,78800,2.60828307708856,2.80778025300224,2.60030319005201,2.76446086623241,691237.855214894,0.0,1.0
1998-09-01,23.25,23.25,22.5,22.88,92200,2.65046247999602,2.65046247999602,2.56496369031873,2.60828307708856,808783.378817428,0.0,1.0
1998-09-02,23.25,23.38,23.06,23.13,34600,2.65046247999602,2.66528227020675,2.62880278661111,2.63678267364766,303513.06840654,0.0,1.0
1998-09-03,23.19,23.38,22.88,23.0,51400,2.64362257682184,2.66528227020675,2.60828307708856,2.62196288343693,450883.575609715,0.0,1.0
1998-09-04,23.06,23.31,22.75,23.13,31100,2.62880278661111,2.65730238317021,2.59346328687783,2.63678267364766,272810.879405878,0.0,1.0
1998-09-08,23.25,23.69,23.13,23.13,63700,2.65046247999602,2.70062176994003,2.63678267364766,2.63678267364766,558779.839812041,0.0,1.0
1998-09-09,22.56,23.31,22.5,23.19,45300,2.57180359349292,2.65730238317021,2.56496369031873,2.64362257682184,397374.046208561,0.0,1.0
1998-09-10,22.13,22.63,21.75,22.31,62800,2.52278428741127,2.57978348052946,2.47946490064144,2.54330399693382,550884.99121187,0.0,1.0
1998-09-11,21.75,22.38,21.5,22.38,46000,2.47946490064144,2.55128388397037,2.45096530408234,2.55128388397037,403514.484008695,0.0,1.0
1998-09-14,21.75,22.13,21.56,21.56,73800,2.47946490064144,2.52278428741127,2.45780520725653,2.45780520725653,647377.585213949,0.0,1.0
1998-09-15,21.69,21.94,21.5,21.5,65800,2.47262499746726,2.50112459402636,2.45096530408234,2.45096530408234,577201.153212436,0.0,1.0
1998-09-16,22.13,22.13,21.5,21.75,73700,2.52278428741127,2.52278428741127,2.45096530408234,2.47946490064144,646500.37981393,0.0,1.0
1998-09-17,22.19,22.5,21.75,21.81,68800,2.52962419058545,2.56496369031873,2.47946490064144,2.48630480381562,603517.315213004,0.0,1.0
1998-09-18,23.5,23.75,22.69,22.69,154300,2.67896207655512,2.70746167311422,2.58662338370365,2.58662338370365,1353527.93222916,0.0,1.0
1998-09-21,23.25,23.75,23.19,23.75,91800,2.65046247999602,2.70746167311422,2.64362257682184,2.70746167311422,805274.557217352,0.0,1.0
1998-09-22,24.69,24.69,23.31,23.31,101000,2.81462015617642,2.81462015617642,2.65730238317021,2.65730238317021,885977.454019091,0.0,1.0
1998-09-23,24.63,24.94,24.25,24.94,90300,2.80778025300224,2.84311975273552,2.76446086623241,2.84311975273552,792116.476217067,0.0,1.0
1998-09-24,25.06,25.25,24.75,24.94,71300,2.85679955908389,2.8784592524688,2.82146005935061,2.84311975273552,625447.450213475,0.0,1.0
1998-09-25,25.5,25.5,24.81,24.81,70200,2.9069588490279,2.9069588490279,2.82829996252479,2.82829996252479,615798.190813268,0.0,1.0
1998-09-28,25.63,25.63,25.38,25.38,74400,2.92177863923863,2.92177863923863,2.89327904267953,2.89327904267953,652640.817614062,0.0,1.0
1998-09-29,25.88,26.13,25.81,26.13,71800,2.95027823579772,2.97877783235682,2.94229834876118,2.97877783235682,629833.477213572,0.0,1.0
1998-09-30,25.5,25.81,25.25,25.75,35900,2.9069588490279,2.94229834876118,2.8784592524688,2.93545844558699,314916.738606785,0.0,1.0
1998-10-01,24.94,25.19,24.75,25.13,33400,2.84311975273552,2.87161934929462,2.82146005935061,2.86477944612043,292986.603606313,0.0,1.0
1998-10-02,25.31,25.38,24.13,25.19,72800,2.88529915564298,2.89327904267953,2.75078105988404,2.87161934929462,638605.53121376,0.0,1.0
1998-10-05,24.81,25.56,24.38,25.56,59000,2.82829996252479,2.91379875220208,2.77928065644314,2.91379875220208,517551.186011151,0.0,1.0
1998-10-06,25.25,25.38,24.75,24.75,48900,2.8784592524688,2.89327904267953,2.82146005935061,2.82146005935061,428953.440609243,0.0,1.0
1998-10-07,24.25,24.56,24.06,24.56,73700,2.82431001900651,2.86041460069278,2.80218140442461,2.86041460069278,632800.573581749,0.525,1.0
1998-10-08,23.88,24.13,23.44,24.0,66700,2.78121745376806,2.81033405190215,2.72997224105207,2.79519342087243,572697.39834332,0.0,1.0
1998-10-09,24.38,24.38,23.69,23.88,64200,2.83945065003624,2.83945065003624,2.75908883918616,2.78121745376806,551231.978615308,0.0,1.0
1998-10-12,24.06,24.63,24.06,24.38,20000,2.80218140442461,2.86856724817033,2.80218140442461,2.83945065003624,171723.357824083,0.0,1.0
1998-10-13,23.94,24.19,23.88,24.19,32800,2.78820543732025,2.81732203545433,2.78121745376806,2.81732203545433,281626.306831497,0.0,1.0
1998-10-14,23.88,24.13,23.81,23.94,23000,2.78121745376806,2.81033405190215,2.77306480629052,2.78820543732025,197481.861497696,0.0,1.0
1998-10-15,23.5,24.13,23.5,24.13,49100,2.73696022460425,2.81033405190215,2.73696022460425,2.81033405190215,421580.843458125,0.0,1.0
1998-10-16,23.88,23.94,23.44,23.5,53400,2.78121745376806,2.78820543732025,2.72997224105207,2.73696022460425,458501.365390304,0.0,1.0
1998-10-19,24.75,25.0,23.88,23.88,63400,2.88254321527469,2.91165981340878,2.78121745376806,2.78121745376806,544363.044302345,0.0,1.0
1998-10-20,25.25,25.25,24.5,24.63,82000,2.94077641154287,2.94077641154287,2.8534266171406,2.86856724817033,704065.767078742,0.0,1.0
1998-10-21,24.56,25.13,23.75,25.0,119700,2.86041460069278,2.9268004444385,2.76607682273834,2.91165981340878,1027764.29657714,0.0,1.0
1998-10-22,23.81,24.5,23.5,24.44,147600,2.77306480629052,2.8534266171406,2.73696022460425,2.84643863358842,1267318.38074174,0.0,1.0
1998-10-23,23.88,23.88,23.13,23.5,156800,2.78121745376806,2.78121745376806,2.6938676593658,2.73696022460425,1346311.12534082,0.0,1.0
1998-10-26,23.81,24.13,23.31,24.13,78500,2.77306480629052,2.81033405190215,2.71483161002234,2.81033405190215,674014.179459528,0.0,1.0
1998-10-27,23.81,23.94,23.31,23.69,78200,2.77306480629052,2.78820543732025,2.71483161002234,2.75908883918616,671438.329092167,0.0,1.0
1998-10-28,23.56,23.75,23.31,23.44,51600,2.74394820815643,2.76607682273834,2.71483161002234,2.72997224105207,443046.263186136,0.0,1.0
1998-10-29,23.81,23.88,22.88,23.31,108200,2.77306480629052,2.78121745376806,2.66475106123171,2.71483161002234,929023.365828292,0.0,1.0
1998-10-30,23.44,24.0,23.19,24.0,105800,2.72997224105207,2.79519342087243,2.70085564291798,2.79519342087243,908416.562889402,0.0,1.0
1998-11-02,23.06,23.63,23.06,23.25,105900,2.68571501188826,2.75210085563398,2.68571501188826,2.70784362647016,909275.179678522,0.0,1.0
1998-11-03,23.25,23.69,23.0,23.0,64800,2.70784362647016,2.75908883918616,2.67872702833608,2.67872702833608,556383.679350031,0.0,1.0
1998-11-04,23.38,23.69,23.13,23.5,60500,2.72298425749989,2.75908883918616,2.6938676593658,2.73696022460425,519463.157417853,0.0,1.0
1998-11-05,23.94,24.13,23.25,23.31,87400,2.78820543732025,2.81033405190215,2.70784362647016,2.71483161002234,750431.073691244,0.0,1.0
1998-11-06,23.13,23.94,23.0,23.81,86900,2.6938676593658,2.78820543732025,2.67872702833608,2.77306480629052,746137.989745643,0.0,1.0
1998-11-09,22.63,23.5,22.63,23.38,90600,2.63563446309763,2.73696022460425,2.63563446309763,2.72298425749989,777906.810943097,0.0,1.0
1998-11-10,22.75,22.88,22.31,22.38,99400,2.64961043020199,2.66475106123171,2.59836521748599,2.60651786496354,853465.088385695,0.0,1.0
1998-11-11,23.0,23.38,22.19,22.94,52400,2.67872702833608,2.72298425749989,2.58438925038163,2.67173904478389,449915.197499098,0.0,1.0
1998-11-12,22.25,23.0,22.0,22.75,82500,2.59137723393381,2.67872702833608,2.56226063579972,2.64961043020199,708358.851024345,0.0,1.0
1998-11-13,22.38,22.94,22.13,22.5,72600,2.60651786496354,2.67173904478389,2.57740126682945,2.6204938320679,623355.788901423,0.0,1.0
1998-11-16,22.44,22.69,22.25,22.31,58500,2.61350584851572,2.64262244664981,2.59137723393381,2.59836521748599,502290.821635444,0.0,1.0
1998-11-17,22.5,22.69,22.25,22.69,166700,2.6204938320679,2.64262244664981,2.59137723393381,2.64262244664981,1431314.18746374,0.0,1.0
1998-11-18,22.94,23.0,22.38,22.5,72900,2.67173904478389,2.67872702833608,2.60651786496354,2.6204938320679,625931.639268786,0.0,1.0
1998-11-19,22.56,23.0,22.5,23.0,78500,2.62748181562008,2.67872702833608,2.6204938320679,2.67872702833608,674014.179459528,0.0,1.0
1998-11-20,22.5,22.88,22.13,22.63,89200,2.6204938320679,2.66475106123171,2.57740126682945,2.63563446309763,765886.175895413,0.0,1.0
1998-11-23,22.06,22.75,22.06,22.25,142200,2.56924861935191,2.64961043020199,2.56924861935191,2.59137723393381,1220953.07412923,0.0,1.0
1998-11-24,22.13,22.31,22.0,22.06,85200,2.57740126682945,2.59836521748599,2.56226063579972,2.56924861935191,731541.504330596,0.0,1.0
1998-11-25,22.94,22.94,22.0,22.19,94600,2.67173904478389,2.67173904478389,2.56226063579972,2.58438925038163,812251.482507917,0.0,1.0
1998-11-27,23.0,23.13,22.81,22.81,38500,2.67872702833608,2.6938676593658,2.65659841375417,2.65659841375417,330567.46381136,0.0,1.0
1998-11-30,23.0,23.0,22.56,22.88,74000,2.67872702833608,2.67872702833608,2.62748181562008,2.66475106123171,635376.423949108,0.0,1.0
1998-12-01,23.0,23.0,22.56,23.0,69200,2.67872702833608,2.67872702833608,2.62748181562008,2.67872702833608,594162.818071328,0.0,1.0
1998-12-02,22.81,23.0,22.56,22.94,59800,2.65659841375417,2.67872702833608,2.62748181562008,2.67173904478389,513452.83989401,0.0,1.0
1998-12-03,23.13,23.13,22.69,22.75,102600,2.6938676593658,2.6938676593658,2.64262244664981,2.64961043020199,880940.825637549,0.0,1.0
1998-12-04,23.06,23.19,22.88,23.0,125200,2.68571501188826,2.70085564291798,2.66475106123171,2.67872702833608,1074988.21997876,0.0,1.0
1998-12-07,23.0,23.25,22.88,23.06,80300,2.67872702833608,2.70784362647016,2.66475106123171,2.68571501188826,689469.281663694,0.0,1.0
1998-12-08,22.5,23.13,22.5,22.75,94500,2.6204938320679,2.6938676593658,2.6204938320679,2.64961043020199,811392.865718795,0.0,1.0
1998-12-09,21.75,22.44,21.31,22.44,183800,2.53314403766564,2.61350584851572,2.48189882494964,2.61350584851572,1578137.65840333,0.0,1.0
1998-12-10,21.44,21.44,21.0,21.44,260000,2.49703945597937,2.49703945597937,2.44579424326337,2.49703945597937,2232403.65171308,0.0,1.0
1998-12-11,21.63,22.19,21.44,21.44,132400,2.51916807056127,2.58438925038163,2.49703945597937,2.49703945597937,1136808.62879544,0.0,1.0
1998-12-14,21.56,21.81,21.38,21.56,107900,2.51101542308373,2.54013202121782,2.49005147242719,2.51101542308373,926447.515460931,0.0,1.0
1998-12-15,21.88,22.0,21.5,21.75,115700,2.54828466869536,2.56226063579972,2.50402743953155,2.53314403766564,993419.625012324,0.0,1.0
1998-12-16,22.19,22.19,21.5,22.19,85600,2.58438925038163,2.58438925038163,2.50402743953155,2.58438925038163,734975.971487078,0.0,1.0
1998-12-17,21.63,22.19,21.56,22.19,66600,2.51916807056127,2.58438925038163,2.51101542308373,2.58438925038163,571838.781554199,0.0,1.0
1998-12-18,21.25,21.75,21.25,21.38,96000,2.47491084139746,2.53314403766564,2.47491084139746,2.49005147242719,824272.117555602,0.0,1.0
1998-12-21,21.44,21.75,21.0,21.19,107800,2.49703945597937,2.53314403766564,2.44579424326337,2.46792285784528,925588.89867181,0.0,1.0
1998-12-22,21.44,21.75,21.31,21.69,83000,2.49703945597937,2.53314403766564,2.48189882494964,2.52615605411346,712651.934969946,0.0,1.0
1998-12-23,21.94,22.06,21.38,21.5,97300,2.55527265224754,2.56924861935191,2.49005147242719,2.50402743953155,835434.135814168,0.0,1.0
1998-12-24,21.88,22.0,21.5,22.0,86900,2.54828466869536,2.56226063579972,2.50402743953155,2.56226063579972,746137.989745644,0.0,1.0
1998-12-28,21.88,21.88,21.38,21.75,130900,2.54828466869536,2.54828466869536,2.49005147242719,2.53314403766564,1123929.37695863,0.0,1.0
1998-12-29,21.88,21.94,21.5,21.75,141500,2.54828466869536,2.55527265224754,2.50402743953155,2.53314403766564,1214942.75660539,0.0,1.0
1998-12-30,21.81,22.0,21.25,21.5,112300,2.54013202121782,2.56226063579972,2.47491084139746,2.50402743953155,964226.654182228,0.0,1.0
1998-12-31,22.13,22.31,21.13,21.38,122200,2.57740126682945,2.59836521748599,2.4609348742931,2.49005147242719,1049229.71630515,0.0,1.0
1999-01-04,22.5,22.94,22.25,22.25,113500,2.6204938320679,2.67173904478389,2.59137723393381,2.59137723393381,974530.055651674,0.0,1.0
1999-01-05,22.5,22.69,22.19,22.63,109800,2.6204938320679,2.64262244664981,2.58438925038163,2.63563446309763,942761.234454219,0.0,1.0
1999-01-06,22.63,22.94,22.5,22.75,144300,2.63563446309763,2.67173904478389,2.6204938320679,2.64961043020199,1238984.02670076,0.0,1.0
1999-01-07,22.81,23.0,22.56,22.88,76900,2.65659841375417,2.67872702833608,2.62748181562008,2.66475106123171,660276.310833601,0.0,1.0
1999-01-08,22.81,23.0,22.63,22.75,103400,2.65659841375417,2.67872702833608,2.63563446309763,2.64961043020199,887809.759950512,0.0,1.0
1999-01-11,22.19,22.75,22.0,22.56,144400,2.58438925038163,2.64961043020199,2.56226063579972,2.62748181562008,1239842.64348988,0.0,1.0
1999-01-12,22.69,22.69,22.13,22.25,63700,2.64262244664981,2.64262244664981,2.57740126682945,2.59137723393381,546938.894669706,0.0,1.0
1999-01-13,22.19,22.94,22.0,22.38,118000,2.58438925038163,2.67173904478389,2.56226063579972,2.60651786496354,1013167.81116209,0.0,1.0
1999-01-14,21.5,22.56,21.5,22.31,89100,2.50402743953155,2.62748181562008,2.50402743953155,2.59836521748599,765027.559106292,0.0,1.0
1999-01-15,22.19,22.44,21.44,21.56,92800,2.58438925038163,2.61350584851572,2.49703945597937,2.51101542308373,796796.380303748,0.0,1.0
1999-01-19,21.75,22.25,21.75,22.25,122400,2.53314403766564,2.59137723393381,2.53314403766564,2.59137723393381,1050946.94988339,0.0,1.0
1999-01-20,21.81,22.0,21.5,21.81,138200,2.54013202121782,2.56226063579972,2.50402743953155,2.54013202121782,1186608.40256442,0.0,1.0
1999-01-21,22.0,22.06,21.75,21.75,72100,2.56226063579972,2.56924861935191,2.53314403766564,2.53314403766564,619062.704955822,0.0,1.0
1999-01-22,21.81,22.06,21.75,21.81,49900,2.54013202121782,2.56924861935191,2.53314403766564,2.54013202121782,428449.777771088,0.0,1.0
1999-01-25,22.38,22.38,21.81,21.94,67300,2.60651786496354,2.60651786496354,2.54013202121782,2.55527265224754,577849.099078041,0.0,1.0
1999-01-26,22.69,22.69,22.13,22.31,61300,2.64262244664981,2.64262244664981,2.57740126682945,2.59836521748599,526332.091730816,0.0,1.0
1999-01-27,22.06,22.81,22.06,22.69,70300,2.56924861935191,2.65659841375417,2.56924861935191,2.64262244664981,603607.602751653,0.0,1.0
1999-01-28,22.44,22.69,22.0,22.0,116700,2.61350584851572,2.64262244664981,2.56226063579972,2.56226063579972,1002005.79290353,0.0,1.0
1999-01-29,22.75,23.0,22.25,22.44,108200,2.64961043020199,2.67872702833608,2.59137723393381,2.61350584851572,929023.365828291,0.0,1.0
1999-02-01,22.44,23.25,22.38,22.75,87700,2.61350584851572,2.70784362647016,2.60651786496354,2.64961043020199,753006.924058606,0.0,1.0
1999-02-02,22.19,22.44,21.94,22.44,225100,2.58438925038163,2.61350584851572,2.55527265224754,2.61350584851572,1932746.39231006,0.0,1.0
1999-02-03,21.25,21.94,21.0,21.94,173800,2.53663802944173,2.61900415839772,2.50679522909535,2.61900415839772,1455962.56033929,0.53,1.0
1999-02-04,21.31,21.75,21.13,21.38,115400,2.54380030152486,2.59632363013447,2.52231348527547,2.55215628562184,966732.332929542,0.0,1.0
1999-02-05,21.25,21.44,20.75,21.06,100400,2.53663802944173,2.55931855770497,2.47695242874898,2.51395750117848,841073.884108544,0.0,1.0
1999-02-08,21.31,21.44,20.56,21.25,92200,2.54380030152486,2.55931855770497,2.45427190048574,2.53663802944173,772380.598753066,0.0,1.0
1999-02-09,20.5,21.31,20.38,21.25,125700,2.44710962840261,2.54380030152486,2.43278508423635,2.53663802944173,1053017.80111996,0.0,1.0
1999-02-10,19.88,20.75,19.56,20.5,165400,2.3730994835436,2.47695242874898,2.33490069910024,2.44710962840261,1385593.82899954,0.0,1.0
1999-02-11,19.13,19.88,19.06,19.63,222800,2.28357108250448,2.3730994835436,2.2752150984075,2.34325668319723,1866446.82648789,0.0,1.0
1999-02-12,18.94,19.0,18.25,19.0,288300,2.26089055424124,2.26805282632437,2.17852442528525,2.26805282632437,2415155.38633958,0.0,1.0
1999-02-16,19.0,19.19,18.75,19.06,182700,2.26805282632437,2.29073335458761,2.23821002597799,2.2752150984075,1530519.90663975,0.0,1.0
1999-02-17,18.31,19.19,18.25,19.13,209400,2.18568669736838,2.29073335458761,2.17852442528525,2.28357108250448,1754191.94554113,0.0,1.0
1999-02-18,18.38,18.75,18.19,18.44,147300,2.19404268146536,2.23821002597799,2.17136215320212,2.20120495354849,1233965.9674222,0.0,1.0
1999-02-19,18.69,18.94,18.38,18.56,112800,2.23104775389487,2.26089055424124,2.19404268146536,2.21552949771475,944951.535133902,0.0,1.0
1999-02-22,19.31,19.5,19.06,19.06,170000,2.30505789875387,2.32773842701711,2.2752150984075,2.2752150984075,1424129.08663798,0.0,1.0
1999-02-23,19.5,19.69,18.88,19.0,146100,2.32773842701711,2.35041895528036,2.25372828215811,2.26805282632437,1223913.29151652,0.0,1.0
1999-02-24,19.38,20.0,19.38,19.56,141700,2.31341388285086,2.38742402770986,2.31341388285086,2.33490069910024,1187053.47986236,0.0,1.0
1999-02-25,19.44,19.56,19.0,19.13,127100,2.32057615493399,2.33490069910024,2.26805282632437,2.28357108250448,1064745.92300992,0.0,1.0
1999-02-26,19.38,19.81,19.38,19.69,71700,2.31341388285086,2.36474349944662,2.31341388285086,2.35041895528036,600647.385364368,0.0,1.0
1999-03-01,19.5,19.69,19.19,19.63,154300,2.32773842701711,2.35041895528036,2.29073335458761,2.34325668319723,1292606.576872,0.0,1.0
1999-03-02,19.75,19.94,19.44,19.75,96800,2.35758122736349,2.38026175562673,2.32057615493399,2.35758122736349,810915.856391505,0.0,1.0
1999-03-03,19.69,20.0,19.25,20.0,230600,2.35041895528036,2.38742402770986,2.29789562667074,2.38742402770986,1931789.2198748,0.0,1.0
1999-03-04,19.5,19.81,19.25,19.44,118800,2.32773842701711,2.36474349944662,2.29789562667074,2.32057615493399,995214.914662304,0.0,1.0
1999-03-05,19.81,19.81,19.5,19.5,59800,2.36474349944662,2.36474349944662,2.32773842701711,2.32773842701711,500958.349299711,0.0,1.0
1999-03-08,19.75,19.88,19.5,19.81,73600,2.35758122736349,2.3730994835436,2.32773842701711,2.36474349944662,616564.122215029,0.0,1.0
1999-03-09,19.63,19.81,19.5,19.81,63500,2.34325668319723,2.36474349944662,2.32773842701711,2.36474349944662,531954.10000889,0.0,1.0
1999-03-10,19.44,19.81,19.38,19.75,205200,2.32057615493399,2.36474349944662,2.31341388285086,2.35758122736349,1719007.57987125,0.0,1.0
1999-03-11,19.69,19.75,19.38,19.44,86700,2.35041895528036,2.35758122736349,2.31341388285086,2.32057615493399,726305.834185367,0.0,1.0
1999-03-12,19.63,19.94,19.44,19.88,207500,2.34325668319723,2.38026175562673,2.32057615493399,2.3730994835436,1738275.20869047,0.0,1.0
1999-03-15,19.75,19.88,19.63,19.75,72300,2.35758122736349,2.3730994835436,2.34325668319723,2.35758122736349,605673.723317209,0.0,1.0
1999-03-16,19.75,19.94,19.63,19.75,118500,2.35758122736349,2.38026175562673,2.34325668319723,2.35758122736349,992701.745685882,0.0,1.0
1999-03-17,19.63,19.81,19.5,19.75,688600,2.34325668319723,2.36474349944662,2.32773842701711,2.35758122736349,5768560.52387594,0.0,1.0
1999-03-18,19.13,19.63,19.0,19.63,184400,2.28357108250448,2.34325668319723,2.26805282632437,2.34325668319723,1544761.19750613,0.0,1.0
1999-03-19,19.19,19.38,19.0,19.13,128300,2.29073335458761,2.31341388285086,2.26805282632437,2.28357108250448,1074798.5989156,0.0,1.0
1999-03-22,18.94,19.31,18.75,19.31,132600,2.26089055424124,2.30505789875387,2.23821002597799,2.30505789875387,1110820.68757762,0.0,1.0
1999-03-23,18.81,18.94,18.5,18.88,84900,2.24537229806112,2.26089055424124,2.20836722563162,2.25372828215811,711226.820326849,0.0,1.0
1999-03-24,19.0,19.19,18.63,18.94,66100,2.26805282632437,2.29073335458761,2.22388548181174,2.26089055424124,553734.89780453,0.0,1.0
1999-03-25,18.81,19.19,18.75,19.19,65600,2.24537229806112,2.29073335458761,2.23821002597799,2.29073335458761,549546.282843831,0.0,1.0
1999-03-26,18.56,18.94,18.5,18.88,118200,2.21552949771475,2.26089055424124,2.20836722563162,2.25372828215811,990188.576709463,0.0,1.0
1999-03-29,18.38,18.94,18.31,18.81,204200,2.19404268146536,2.26089055424124,2.18568669736838,2.24537229806112,1710630.34994985,0.0,1.0
1999-03-30,18.13,18.44,18.0,18.38,181100,2.16419988111899,2.20120495354849,2.14868162493888,2.19404268146536,1517116.33876551,0.0,1.0
1999-03-31,19.0,19.69,18.25,18.25,141400,2.26805282632437,2.35041895528036,2.17852442528525,2.17852442528525,1184540.31088594,0.0,1.0
1999-04-01,19.06,19.25,18.75,19.25,116300,2.2752150984075,2.29789562667074,2.23821002597799,2.29789562667074,974271.839858802,0.0,1.0
1999-04-05,18.88,19.31,18.75,18.94,133400,2.25372828215811,2.30505789875387,2.23821002597799,2.26089055424124,1117522.47151474,0.0,1.0
1999-04-06,18.63,19.06,18.5,18.63,131500,2.22388548181174,2.2752150984075,2.20836722563162,2.22388548181174,1101605.73466408,0.0,1.0
1999-04-07,18.94,19.19,18.5,18.63,132900,2.26089055424124,2.29073335458761,2.20836722563162,2.22388548181174,1113333.85655404,0.0,1.0
1999-04-08,18.75,19.06,18.56,18.81,103800,2.23821002597799,2.2752150984075,2.21552949771475,2.24537229806112,869556.465841306,0.0,1.0
1999-04-09,18.44,18.75,18.25,18.63,120500,2.20120495354849,2.23821002597799,2.17852442528525,2.22388548181174,1009456.20552868,0.0,1.0
1999-04-12,18.5,18.56,18.19,18.19,157200,2.20836722563162,2.21552949771475,2.17136215320212,2.17136215320212,1316900.54364406,0.0,1.0
1999-04-13,18.75,19.38,18.5,18.5,166800,2.23821002597799,2.31341388285086,2.20836722563162,2.20836722563162,1397321.9508895,0.0,1.0
1999-04-14,19.0,19.13,18.38,18.56,170200,2.26805282632437,2.28357108250448,2.19404268146536,2.21552949771475,1425804.53262225,0.0,1.0
1999-04-15,19.69,19.69,19.06,19.19,169500,2.35041895528036,2.35041895528036,2.2752150984075,2.29073335458761,1419940.47167727,0.0,1.0
1999-04-16,21.0,21.19,19.88,20.13,500900,2.50679522909535,2.5294757573586,2.3730994835436,2.40294228388998,4196154.46762919,0.0,1.0
1999-04-19,21.13,21.75,21.13,21.38,359100,2.52231348527547,2.59632363013447,2.52231348527547,2.55215628562184,3008263.26477468,0.0,1.0
1999-04-20,21.19,21.44,21.0,21.0,124000,2.5294757573586,2.55931855770497,2.50679522909535,2.50679522909535,1038776.51025358,0.0,1.0
1999-04-21,21.25,21.44,21.06,21.38,129700,2.53663802944173,2.55931855770497,2.51395750117848,2.55215628562184,1086526.72080556,0.0,1.0
1999-04-22,21.25,21.5,21.13,21.38,104500,2.53663802944173,2.5664808297881,2.52231348527547,2.55215628562184,875420.526786284,0.0,1.0
1999-04-23,21.38,21.44,21.13,21.38,86800,2.55215628562184,2.55931855770497,2.52231348527547,2.55215628562184,727143.557177508,0.0,1.0
1999-04-26,21.13,21.56,21.13,21.5,134800,2.52231348527547,2.57364310187123,2.52231348527547,2.5664808297881,1129250.5934047,0.0,1.0
1999-04-27,20.81,21.44,20.81,21.31,112300,2.48411470083211,2.55931855770497,2.48411470083211,2.54380030152486,940762.920173204,0.0,1.0
1999-04-28,21.19,21.19,21.0,21.0,140400,2.5294757573586,2.5294757573586,2.50679522909535,2.50679522909535,1176163.08096454,0.0,1.0
1999-04-29,21.44,21.5,21.19,21.19,119500,2.55931855770497,2.5664808297881,2.5294757573586,2.5294757573586,1001078.97560728,0.0,1.0
1999-04-30,21.81,21.94,21.44,21.56,263300,2.6034859022176,2.61900415839772,2.55931855770497,2.57364310187123,2205724.63830458,0.0,1.0
1999-05-03,22.0,22.13,21.5,21.88,209400,2.62616643048085,2.64168468666096,2.5664808297881,2.61184188631459,1754191.94554113,0.0,1.0
1999-05-04,21.25,21.75,21.25,21.69,171500,2.60050162218297,2.6616898956461,2.60050162218297,2.65434730283052,1401412.31557501,0.535,1.0
1999-05-05,20.94,21.69,20.94,21.5,243800,2.56256489263583,2.65434730283052,2.56256489263583,2.63109575891453,1992211.79321975,0.0,1.0
1999-05-06,20.75,21.13,20.75,21.0,83000,2.53931334871984,2.58581643655182,2.53931334871984,2.5699074854514,678234.53173601,0.0,1.0
1999-05-07,20.69,21.0,20.63,20.94,83400,2.53197075590426,2.5699074854514,2.52462816308869,2.56256489263583,681503.131888956,0.0,1.0
1999-05-10,20.56,20.75,20.44,20.56,265500,2.51606180480385,2.53931334871984,2.5013766191727,2.51606180480385,2169533.351517,0.0,1.0
1999-05-11,20.56,20.69,20.5,20.56,220700,2.51606180480385,2.53197075590426,2.50871921198827,2.51606180480385,1803450.1343872,0.0,1.0
1999-05-12,20.44,20.63,20.38,20.63,121000,2.5013766191727,2.52462816308869,2.49403402635712,2.52462816308869,988751.54626575,0.0,1.0
1999-05-13,20.88,20.88,20.56,20.69,115300,2.55522229982025,2.55522229982025,2.51606180480385,2.53197075590426,942173.99408629,0.0,1.0
1999-05-14,20.63,21.13,20.5,21.13,79700,2.52462816308869,2.58581643655182,2.50871921198827,2.58581643655182,651268.580474217,0.0,1.0
1999-05-17,20.31,20.69,20.25,20.69,106300,2.48546766807228,2.53197075590426,2.47812507525671,2.53197075590426,868630.490645037,0.0,1.0
1999-05-18,20.31,20.56,20.25,20.56,194300,2.48546766807228,2.51606180480385,2.47812507525671,2.51606180480385,1587722.52429286,0.0,1.0
1999-05-19,21.0,21.0,20.44,20.44,91500,2.5699074854514,2.5699074854514,2.5013766191727,2.5013766191727,747692.284986084,0.0,1.0
1999-05-20,21.25,21.31,20.81,20.81,114300,2.60050162218297,2.60784421499854,2.54665594153541,2.54665594153541,934002.493703926,0.0,1.0
1999-05-21,21.19,21.38,21.19,21.25,132100,2.59315902936739,2.61641057328338,2.59315902936739,2.60050162218297,1079455.20050996,0.0,1.0
1999-05-24,21.25,21.44,21.06,21.19,64600,2.60050162218297,2.62375316609896,2.57725007826698,2.59315902936739,527878.924700557,0.0,1.0
1999-05-25,21.44,21.56,21.0,21.13,91000,2.62375316609896,2.63843835173011,2.5699074854514,2.58581643655182,743606.534794902,0.0,1.0
1999-05-26,21.44,21.56,21.38,21.44,84100,2.62375316609896,2.63843835173011,2.61641057328338,2.62375316609896,687223.182156607,0.0,1.0
1999-05-27,21.63,21.69,21.31,21.31,163700,2.64700471001494,2.65434730283052,2.60784421499854,2.60784421499854,1337674.61259259,0.0,1.0
1999-05-28,21.63,21.94,21.38,21.56,87800,2.64700471001494,2.68494143956208,2.61641057328338,2.63843835173011,717457.733571347,0.0,1.0
1999-06-01,21.94,22.0,21.63,21.75,160500,2.68494143956208,2.69228403237766,2.64700471001494,2.6616898956461,1311525.81136903,0.0,1.0
1999-06-02,21.88,22.0,21.69,21.69,96500,2.67759884674651,2.69228403237766,2.65434730283052,2.65434730283052,788549.786897891,0.0,1.0
1999-06-03,21.38,21.88,21.25,21.75,92000,2.61641057328338,2.67759884674651,2.60050162218297,2.6616898956461,751778.035177265,0.0,1.0
1999-06-04,21.94,21.94,21.38,21.38,78800,2.68494143956208,2.68494143956208,2.61641057328338,2.61641057328338,643914.230130093,0.0,1.0
1999-06-07,22.13,22.13,21.75,21.94,95600,2.70819298347807,2.70819298347807,2.6616898956461,2.68494143956208,781195.436553767,0.0,1.0
1999-06-08,22.05,22.19,21.69,21.88,79900,2.69840285972397,2.71553557629365,2.65434730283052,2.67759884674651,652902.88055069,0.0,1.0
1999-06-09,22.0,22.13,21.75,21.88,42100,2.69228403237766,2.70819298347807,2.6616898956461,2.67759884674651,344020.166097422,0.0,1.0
1999-06-10,21.5,22.0,21.5,21.88,48800,2.63109575891453,2.69228403237766,2.63109575891453,2.67759884674651,398769.218659245,0.0,1.0
1999-06-11,20.88,21.56,20.88,21.56,169000,2.55522229982025,2.63843835173011,2.55522229982025,2.63843835173011,1380983.56461911,0.0,1.0
1999-06-14,20.69,21.0,20.56,20.81,93900,2.53197075590426,2.5699074854514,2.51606180480385,2.54665594153541,767303.885903752,0.0,1.0
1999-06-15,20.81,21.0,20.56,20.88,86100,2.54665594153541,2.5699074854514,2.51606180480385,2.55522229982025,703566.182921332,0.0,1.0
1999-06-16,20.94,21.38,20.63,20.63,75100,2.56256489263583,2.61641057328338,2.52462816308869,2.52462816308869,613679.678715353,0.0,1.0
1999-06-17,21.0,21.0,20.75,20.94,47300,2.5699074854514,2.5699074854514,2.53931334871984,2.56256489263583,386511.968085703,0.0,1.0
1999-06-18,21.25,21.44,21.13,21.38,83400,2.60050162218297,2.62375316609896,2.58581643655182,2.61641057328338,681503.131888954,0.0,1.0
1999-06-21,21.38,21.5,21.0,21.5,71500,2.61641057328338,2.63109575891453,2.5699074854514,2.63109575891453,584262.277338852,0.0,1.0
1999-06-22,21.5,21.5,21.06,21.25,54500,2.63109575891453,2.63109575891453,2.57725007826698,2.60050162218297,445346.770838706,0.0,1.0
1999-06-23,21.13,21.38,21.0,21.38,81200,2.58581643655182,2.61641057328338,2.5699074854514,2.61641057328338,663525.831047759,0.0,1.0
1999-06-24,20.88,21.38,20.81,21.31,83600,2.55522229982025,2.61641057328338,2.54665594153541,2.60784421499854,683137.431965428,0.0,1.0
1999-06-25,20.81,20.94,20.75,20.88,87500,2.54665594153541,2.56256489263583,2.53931334871984,2.55522229982025,715006.283456638,0.0,1.0
1999-06-28,20.81,21.0,20.69,20.88,65000,2.54665594153541,2.5699074854514,2.53197075590426,2.55522229982025,531147.524853503,0.0,1.0
1999-06-29,21.44,21.75,20.69,20.81,85600,2.62375316609896,2.6616898956461,2.53197075590426,2.54665594153541,699480.432730149,0.0,1.0
1999-06-30,21.13,21.75,21.0,21.31,106900,2.58581643655182,2.6616898956461,2.5699074854514,2.60784421499854,873533.390874451,0.0,1.0
1999-07-01,21.44,21.5,21.13,21.38,74100,2.62375316609896,2.63109575891453,2.58581643655182,2.61641057328338,605508.178332991,0.0,1.0
1999-07-02,21.88,22.0,21.13,21.13,87600,2.67759884674651,2.69228403237766,2.58581643655182,2.58581643655182,715823.433494873,0.0,1.0
1999-07-06,21.69,22.19,21.63,22.06,110200,2.65434730283052,2.71553557629365,2.64700471001494,2.69962662519323,900499.342136245,0.0,1.0
1999-07-07,21.06,21.81,20.88,21.81,96800,2.57725007826698,2.66903248846167,2.55522229982025,2.66903248846167,791001.237012599,0.0,1.0
1999-07-08,21.19,21.38,21.06,21.25,47000,2.59315902936739,2.61641057328338,2.57725007826698,2.60050162218297,384060.517970994,0.0,1.0
1999-07-09,21.06,21.69,20.94,21.25,86000,2.57725007826698,2.65434730283052,2.56256489263583,2.60050162218297,702749.032883095,0.0,1.0
1999-07-12,21.0,21.63,21.0,21.19,55300,2.5699074854514,2.64700471001494,2.5699074854514,2.59315902936739,451883.971144595,0.0,1.0
1999-07-13,21.19,21.25,21.0,21.0,49300,2.59315902936739,2.60050162218297,2.5699074854514,2.5699074854514,402854.968850426,0.0,1.0
1999-07-14,21.38,21.56,21.0,21.06,58400,2.61641057328338,2.63843835173011,2.5699074854514,2.57725007826698,477215.622329916,0.0,1.0
1999-07-15,21.5,21.63,21.0,21.38,119800,2.63109575891453,2.64700471001494,2.5699074854514,2.61641057328338,978945.745806917,0.0,1.0
1999-07-16,21.38,21.5,21.13,21.38,65400,2.61641057328338,2.63109575891453,2.58581643655182,2.61641057328338,534416.125006447,0.0,1.0
1999-07-19,21.13,21.38,21.0,21.31,55800,2.58581643655182,2.61641057328338,2.5699074854514,2.60784421499854,455969.721335775,0.0,1.0
1999-07-20,21.25,21.44,21.06,21.06,71600,2.60050162218297,2.62375316609896,2.57725007826698,2.57725007826698,585079.427377088,0.0,1.0
1999-07-21,21.19,21.44,21.06,21.19,71800,2.59315902936739,2.62375316609896,2.57725007826698,2.59315902936739,586713.727453561,0.0,1.0
1999-07-22,21.0,21.25,20.88,21.06,88500,2.5699074854514,2.60050162218297,2.55522229982025,2.57725007826698,723177.783839,0.0,1.0
1999-07-23,20.88,21.38,20.88,20.94,77700,2.55522229982025,2.61641057328338,2.55522229982025,2.56256489263583,634925.579709494,0.0,1.0
1999-07-26,20.75,20.88,20.5,20.63,123700,2.53931334871984,2.55522229982025,2.50871921198827,2.52462816308869,1010814.59729813,0.0,1.0
1999-07-27,20.94,21.19,20.75,20.75,90900,2.56256489263583,2.59315902936739,2.53931334871984,2.53931334871984,742789.384756666,0.0,1.0
1999-07-28,21.0,21.06,20.69,21.0,142500,2.5699074854514,2.57725007826698,2.53197075590426,2.5699074854514,1164438.80448653,0.0,1.0
1999-07-29,20.94,21.0,20.63,20.88,65800,2.56256489263583,2.5699074854514,2.52462816308869,2.55522229982025,537684.725159391,0.0,1.0
1999-07-30,21.0,21.0,20.75,20.94,82600,2.5699074854514,2.5699074854514,2.53931334871984,2.56256489263583,674965.931583066,0.0,1.0
1999-08-02,21.31,21.31,20.81,21.0,110600,2.60784421499854,2.60784421499854,2.54665594153541,2.5699074854514,903767.942289191,0.0,1.0
1999-08-03,21.38,21.38,21.0,21.25,71300,2.61641057328338,2.61641057328338,2.5699074854514,2.60050162218297,582627.97726238,0.0,1.0
1999-08-04,20.75,20.94,20.5,20.75,89000,2.60539668406002,2.62925332839599,2.57400636256532,2.60539668406002,708817.206722697,0.54,1.0
1999-08-05,20.81,21.0,20.44,20.75,69100,2.61293036121874,2.63678700555472,2.56647268540659,2.60539668406002,550328.864994815,0.0,1.0
1999-08-06,20.44,20.75,20.25,20.56,78800,2.56647268540659,2.60539668406002,2.54261604107062,2.58154003972405,627581.97628931,0.0,1.0
1999-08-09,20.06,20.5,20.0,20.5,55200,2.51875939673465,2.57400636256532,2.51122571957592,2.57400636256532,439625.952933628,0.0,1.0
1999-08-10,19.94,20.13,19.81,20.0,65400,2.50369204241719,2.52754868675316,2.48736907523995,2.51122571957592,520861.183367017,0.0,1.0
1999-08-11,19.81,20.38,19.44,20.13,97700,2.48736907523995,2.55893900824786,2.44091139942779,2.52754868675316,778106.07973941,0.0,1.0
1999-08-12,19.75,19.81,19.5,19.75,46000,2.47983539808122,2.48736907523995,2.44844507658652,2.47983539808122,366354.960778024,0.0,1.0
1999-08-13,19.63,20.06,19.56,19.94,50600,2.46476804376377,2.51875939673465,2.45597875374525,2.50369204241719,402990.456855825,0.0,1.0
1999-08-16,19.69,19.88,19.5,19.88,59400,2.47230172092249,2.49615836525846,2.44844507658652,2.49615836525846,473075.753700318,0.0,1.0
1999-08-17,19.88,20.25,19.75,19.88,76400,2.49615836525846,2.54261604107062,2.47983539808122,2.49615836525846,608467.804422632,0.0,1.0
1999-08-18,19.94,20.13,19.63,20.0,107600,2.50369204241719,2.52754868675316,2.46476804376377,2.51122571957592,856952.038689465,0.0,1.0
1999-08-19,19.88,20.06,19.69,19.69,53000,2.49615836525846,2.51875939673465,2.47230172092249,2.47230172092249,422104.628722506,0.0,1.0
1999-08-20,20.0,20.25,19.81,19.88,44500,2.51122571957592,2.54261604107062,2.48736907523995,2.49615836525846,354408.603361349,0.0,1.0
1999-08-23,19.75,20.31,19.75,20.19,74300,2.47983539808122,2.55014971822935,2.47983539808122,2.53508236391189,591742.904039286,0.0,1.0
1999-08-24,19.94,20.0,19.56,19.63,65500,2.50369204241719,2.51122571957592,2.45597875374525,2.46476804376377,521657.607194795,0.0,1.0
1999-08-25,19.88,20.0,19.5,19.94,83100,2.49615836525846,2.51122571957592,2.44844507658652,2.50369204241719,661828.200883778,0.0,1.0
1999-08-26,20.0,20.06,19.81,19.81,62400,2.51122571957592,2.51875939673465,2.48736907523995,2.48736907523995,496968.468533667,0.0,1.0
1999-08-27,19.81,20.0,19.75,19.81,52900,2.48736907523995,2.51122571957592,2.47983539808122,2.48736907523995,421308.204894727,0.0,1.0
1999-08-30,19.63,20.06,19.5,20.0,66800,2.46476804376377,2.51875939673465,2.44844507658652,2.51122571957592,532011.116955911,0.0,1.0
1999-08-31,20.31,20.31,19.5,19.75,137300,2.55014971822935,2.55014971822935,2.44844507658652,2.47983539808122,1093489.91553962,0.0,1.0
1999-09-01,20.06,20.31,19.75,20.06,108900,2.51875939673465,2.55014971822935,2.47983539808122,2.51875939673465,867305.548450581,0.0,1.0
1999-09-02,20.0,20.31,19.88,20.31,65900,2.51122571957592,2.55014971822935,2.49615836525846,2.55014971822935,524843.302505908,0.0,1.0
1999-09-03,20.38,20.38,20.0,20.06,73200,2.55893900824786,2.55893900824786,2.51122571957592,2.51875939673465,582982.241933725,0.0,1.0
1999-09-07,20.31,20.38,20.0,20.38,71500,2.55014971822935,2.55893900824786,2.51122571957592,2.55893900824786,569443.036861492,0.0,1.0
1999-09-08,20.0,20.31,20.0,20.13,133900,2.51122571957592,2.55014971822935,2.51122571957592,2.52754868675316,1066411.50539516,0.0,1.0
1999-09-09,19.69,20.0,19.69,19.94,112400,2.47230172092249,2.51122571957592,2.47230172092249,2.50369204241719,895180.382422824,0.0,1.0
1999-09-10,19.81,19.94,19.5,19.5,170600,2.48736907523995,2.50369204241719,2.44844507658652,2.44844507658652,1358699.0501898,0.0,1.0
1999-09-13,19.88,20.0,19.5,19.94,102700,2.49615836525846,2.51122571957592,2.44844507658652,2.50369204241719,817927.271128328,0.0,1.0
1999-09-14,19.88,20.25,19.75,19.94,101200,2.49615836525846,2.54261604107062,2.47983539808122,2.50369204241719,805980.913711653,0.0,1.0
1999-09-15,19.81,19.94,19.69,19.94,102900,2.48736907523995,2.50369204241719,2.47230172092249,2.50369204241719,819520.118783882,0.0,1.0
1999-09-16,19.56,19.81,19.56,19.75,62000,2.45597875374525,2.48736907523995,2.45597875374525,2.47983539808122,493782.773222553,0.0,1.0
1999-09-17,19.63,19.88,19.5,19.56,75700,2.46476804376377,2.49615836525846,2.44844507658652,2.45597875374525,602892.837628181,0.0,1.0
1999-09-20,19.25,19.63,19.25,19.63,90300,2.41705475509182,2.46476804376377,2.41705475509182,2.46476804376377,719170.716483817,0.0,1.0
1999-09-21,19.25,19.31,19.0,19.19,103400,2.41705475509182,2.42458843225055,2.38566443359712,2.4095210779331,823502.237922776,0.0,1.0
1999-09-22,18.75,19.19,18.69,18.94,94200,2.35427411210242,2.4095210779331,2.3467404349437,2.3781307564384,750231.245767171,0.0,1.0
1999-09-23,18.88,19.06,18.81,18.94,104400,2.37059707927967,2.39319811075585,2.36180778926115,2.3781307564384,831466.476200557,0.0,1.0
1999-09-24,19.31,19.31,18.75,18.88,70100,2.42458843225055,2.42458843225055,2.35427411210242,2.37059707927967,558293.103272597,0.0,1.0
1999-09-27,19.19,19.5,19.19,19.38,83000,2.4095210779331,2.44844507658652,2.4095210779331,2.43337772226907,661031.777055998,0.0,1.0
1999-09-28,19.25,19.44,19.06,19.06,80600,2.41705475509182,2.44091139942779,2.39319811075585,2.39319811075585,641917.60518932,0.0,1.0
1999-09-29,19.31,19.5,19.13,19.13,76600,2.42458843225055,2.44844507658652,2.40198740077437,2.40198740077437,610060.652078187,0.0,1.0
1999-09-30,18.75,19.69,18.69,19.44,188800,2.35427411210242,2.47230172092249,2.3467404349437,2.44091139942779,1503648.18684546,0.0,1.0
1999-10-01,19.06,19.13,18.63,18.69,73800,2.39319811075585,2.40198740077437,2.33920675778497,2.3467404349437,587760.784900395,0.0,1.0
1999-10-04,18.75,19.06,18.75,18.94,79400,2.35427411210242,2.39319811075585,2.35427411210242,2.3781307564384,632360.519255981,0.0,1.0
1999-10-05,18.88,18.94,18.38,18.38,95400,2.37059707927967,2.3781307564384,2.30781643629027,2.30781643629027,759788.331700509,0.0,1.0
1999-10-06,18.88,19.13,18.75,18.88,76400,2.37059707927967,2.40198740077437,2.35427411210242,2.37059707927967,608467.80442263,0.0,1.0
1999-10-07,19.25,19.31,18.94,19.0,75900,2.41705475509182,2.42458843225055,2.3781307564384,2.38566443359712,604485.68528374,0.0,1.0
1999-10-08,19.13,19.38,19.13,19.31,59600,2.40198740077437,2.43337772226907,2.40198740077437,2.42458843225055,474668.601355873,0.0,1.0
1999-10-11,18.5,18.94,18.44,18.88,136100,2.32288379060773,2.3781307564384,2.315350113449,2.37059707927967,1083932.82960628,0.0,1.0
1999-10-12,18.31,18.5,18.19,18.44,107700,2.29902714627175,2.32288379060773,2.2839597919543,2.315350113449,857748.462517244,0.0,1.0
1999-10-13,18.13,18.31,18.06,18.31,70500,2.27642611479557,2.29902714627175,2.26763682477706,2.29902714627175,561478.79858371,0.0,1.0
1999-10-14,18.19,18.38,18.13,18.13,94500,2.2839597919543,2.30781643629027,2.27642611479557,2.27642611479557,752620.517250504,0.0,1.0
1999-10-15,18.13,18.31,17.81,18.31,117800,2.27642611479557,2.29902714627175,2.23624650328236,2.29902714627175,938187.269122852,0.0,1.0
1999-10-18,18.13,18.25,18.0,18.13,74600,2.27642611479557,2.29149346911303,2.26010314761833,2.27642611479557,594132.175522621,0.0,1.0
1999-10-19,18.38,18.44,18.06,18.13,107600,2.30781643629027,2.315350113449,2.26763682477706,2.27642611479557,856952.038689464,0.0,1.0
1999-10-20,18.44,18.5,18.38,18.38,59700,2.315350113449,2.32288379060773,2.30781643629027,2.30781643629027,475465.025183652,0.0,1.0
1999-10-21,18.25,18.44,18.25,18.38,95800,2.29149346911303,2.315350113449,2.29149346911303,2.30781643629027,762974.027011622,0.0,1.0
1999-10-22,18.69,18.69,18.25,18.25,95400,2.3467404349437,2.3467404349437,2.29149346911303,2.29149346911303,759788.331700509,0.0,1.0
1999-10-25,18.44,18.69,18.44,18.63,117500,2.315350113449,2.3467404349437,2.315350113449,2.33920675778497,935797.997639516,0.0,1.0
1999-10-26,18.38,18.63,18.31,18.44,109800,2.30781643629027,2.33920675778497,2.29902714627175,2.315350113449,874473.362900587,0.0,1.0
1999-10-27,18.69,18.69,18.31,18.38,145600,2.3467404349437,2.3467404349437,2.29902714627175,2.30781643629027,1159593.09324522,0.0,1.0
1999-10-28,18.94,19.0,18.69,18.88,93000,2.3781307564384,2.38566443359712,2.3467404349437,2.37059707927967,740674.159833829,0.0,1.0
1999-10-29,19.25,19.5,18.88,18.88,94300,2.41705475509182,2.44844507658652,2.37059707927967,2.37059707927967,751027.669594949,0.0,1.0
1999-11-01,19.44,19.5,19.13,19.19,118200,2.44091139942779,2.44844507658652,2.40198740077437,2.4095210779331,941372.964433966,0.0,1.0
1999-11-02,19.69,19.75,19.5,19.5,95300,2.47230172092249,2.47983539808122,2.44844507658652,2.44844507658652,758991.907872732,0.0,1.0
1999-11-03,19.0,19.25,18.81,18.81,82200,2.45409533445557,2.48638606254051,2.42955438111101,2.42955438111101,636405.594384327,0.545,1.0
1999-11-04,18.81,19.19,18.75,19.19,60500,2.42955438111101,2.47863628780012,2.42180460637063,2.47863628780012,468400.711195278,0.0,1.0
1999-11-05,18.81,19.0,18.75,18.81,122800,2.42955438111101,2.45409533445557,2.42180460637063,2.42955438111101,950737.311318679,0.0,1.0
1999-11-08,18.63,18.94,18.63,18.75,112600,2.40630505688985,2.44634555971518,2.40630505688985,2.42180460637063,871767.274059311,0.0,1.0
1999-11-09,18.25,18.75,18.25,18.63,150000,2.35722315020074,2.42180460637063,2.35722315020074,2.40630505688985,1161324.07734366,0.0,1.0
1999-11-10,18.69,18.75,18.5,18.5,87000,2.41405483163024,2.42180460637063,2.38951387828568,2.38951387828568,673567.964859325,0.0,1.0
1999-11-11,18.5,19.0,18.5,18.94,120000,2.38951387828568,2.45409533445557,2.38951387828568,2.44634555971518,929059.261874932,0.0,1.0
1999-11-12,18.44,18.63,18.25,18.5,111000,2.3817641035453,2.40630505688985,2.35722315020074,2.38951387828568,859379.81723431,0.0,1.0
1999-11-15,18.38,18.5,18.25,18.38,90200,2.37401432880491,2.38951387828568,2.35722315020074,2.37401432880491,698342.878509323,0.0,1.0
1999-11-16,18.06,18.5,17.88,18.13,122600,2.33268219685619,2.38951387828568,2.30943287263503,2.34172360071997,949188.879215552,0.0,1.0
1999-11-17,17.63,18.31,17.63,18.31,236300,2.27714214455009,2.36497292494113,2.27714214455009,2.36497292494113,1829472.52984205,0.0,1.0
1999-11-18,17.81,18.0,17.25,17.31,168700,2.30039146877125,2.3249324221158,2.22806023786098,2.23581001260136,1306102.47898584,0.0,1.0
1999-11-19,17.75,17.94,17.5,17.88,190300,2.29264169403086,2.31718264737542,2.26035096594592,2.30943287263503,1473333.14612333,0.0,1.0
1999-11-22,17.5,17.75,17.5,17.56,140800,2.26035096594592,2.29264169403086,2.26035096594592,2.2681007406863,1090096.20059992,0.0,1.0
1999-11-23,17.13,17.56,16.88,17.5,215600,2.2125606883802,2.2681007406863,2.18026996029526,2.26035096594592,1669209.80716863,0.0,1.0
1999-11-24,16.75,17.25,16.63,16.88,232900,2.16347878169109,2.22806023786098,2.14797923221032,2.18026996029526,1803149.18408893,0.0,1.0
1999-11-26,16.81,16.88,16.75,16.81,70300,2.17122855643148,2.18026996029526,2.16347878169109,2.17122855643148,544273.884248396,0.0,1.0
1999-11-29,16.38,17.0,16.31,16.81,192400,2.11568850412538,2.19576950977603,2.1066471002616,2.17122855643148,1489591.68320614,0.0,1.0
1999-11-30,16.56,16.56,16.0,16.13,225000,2.13893782834654,2.13893782834654,2.06660659743627,2.08339777604044,1741986.11601549,0.0,1.0
1999-12-01,16.19,16.38,16.06,16.31,151300,2.09114755078082,2.11568850412538,2.07435637217665,2.1066471002616,1171388.88601398,0.0,1.0
1999-12-02,15.44,16.44,15.19,16.38,403900,1.994275366526,2.12343827886577,1.96198463844106,2.11568850412538,3127058.6322607,0.0,1.0
1999-12-03,15.44,15.5,14.63,15.44,563400,1.994275366526,2.00202514126638,1.88965340753079,1.994275366526,4361933.23450279,0.0,1.0
1999-12-06,15.63,16.19,15.38,15.63,381100,2.01881631987055,2.09114755078082,1.98652559178561,2.01881631987055,2950537.37250447,0.0,1.0
1999-12-07,15.63,15.88,15.38,15.63,254000,2.01881631987055,2.0511070479555,1.98652559178561,2.01881631987055,1966508.77096861,0.0,1.0
1999-12-08,15.56,15.63,15.44,15.56,263500,2.00977491600677,2.01881631987055,1.994275366526,2.00977491600677,2040059.29586703,0.0,1.0
1999-12-09,15.69,15.75,15.44,15.5,267500,2.02656609461094,2.03431586935133,1.994275366526,2.00202514126638,2071027.93792953,0.0,1.0
1999-12-10,15.56,15.88,15.56,15.56,240500,2.00977491600677,2.0511070479555,2.00977491600677,2.00977491600677,1861989.60400767,0.0,1.0
1999-12-13,15.38,15.63,15.25,15.5,538900,1.98652559178561,2.01881631987055,1.96973441318144,2.00202514126638,4172250.30187,0.0,1.0
1999-12-14,15.25,15.56,15.19,15.31,274600,1.96973441318144,2.00977491600677,1.96198463844106,1.97748418792183,2125997.27759047,0.0,1.0
1999-12-15,15.44,15.44,15.25,15.25,194100,1.994275366526,1.994275366526,1.96973441318144,1.96973441318144,1502753.3560827,0.0,1.0
1999-12-16,15.38,15.63,15.38,15.44,163200,1.98652559178561,2.01881631987055,1.98652559178561,1.994275366526,1263520.59614991,0.0,1.0
1999-12-17,15.75,15.81,15.5,15.5,264600,2.03431586935133,2.04206564409171,2.00202514126638,2.00202514126638,2048575.67243422,0.0,1.0
1999-12-20,15.75,16.25,15.75,15.75,220900,2.03431586935133,2.09889732552121,2.03431586935133,2.03431586935133,1710243.25790143,0.0,1.0
1999-12-21,15.71,15.88,15.5,15.56,290900,2.02914935285774,2.0511070479555,2.00202514126638,2.00977491600677,2252194.49399514,0.0,1.0
1999-12-22,15.69,15.75,15.56,15.63,138600,2.02656609461094,2.03431586935133,2.00977491600677,2.01881631987055,1073063.44746554,0.0,1.0
1999-12-23,15.25,15.63,15.25,15.56,239200,1.96973441318144,2.01881631987055,1.96973441318144,2.00977491600677,1851924.79533736,0.0,1.0
1999-12-27,14.69,15.25,14.63,15.06,433400,1.89740318227117,1.96973441318144,1.88965340753079,1.94519345983689,3355452.36747163,0.0,1.0
1999-12-28,14.75,14.88,14.5,14.56,301200,1.90515295701156,1.92194413561573,1.87286222892662,1.880612003667,2331938.74730607,0.0,1.0
1999-12-29,15.13,15.25,14.75,14.81,278800,1.95423486370067,1.96973441318144,1.90515295701156,1.91290273175195,2158514.35175609,0.0,1.0
1999-12-30,15.31,15.69,15.0,15.13,317700,1.97748418792183,2.02656609461094,1.9374436850965,1.95423486370067,2459684.39581388,0.0,1.0
1999-12-31,15.63,15.88,15.13,15.19,305700,2.01881631987055,2.0511070479555,1.95423486370067,1.96198463844106,2366778.46962639,0.0,1.0
2000-01-03,15.88,15.88,15.44,15.69,141500,2.0511070479555,2.0511070479555,1.994275366526,2.02656609461094,1095515.71296085,0.0,1.0
2000-01-04,15.5,15.94,15.44,15.75,158200,2.00202514126638,2.05885682269588,1.994275366526,2.03431586935133,1224809.79357179,0.0,1.0
2000-01-05,15.88,16.0,15.5,15.5,76000,2.0511070479555,2.06660659743627,2.00202514126638,2.00202514126638,588404.199187455,0.0,1.0
2000-01-06,16.5,16.5,15.81,15.94,193800,2.13118805360615,2.13118805360615,2.04206564409171,2.05885682269588,1500430.70792801,0.0,1.0
2000-01-07,16.88,17.0,16.44,16.44,156800,2.18026996029526,2.19576950977603,2.12343827886577,2.12343827886577,1213970.76884991,0.0,1.0
2000-01-10,17.38,17.44,17.0,17.06,198700,2.24485141646515,2.25260119120553,2.19576950977603,2.20351928451642,1538367.29445457,0.0,1.0
2000-01-11,17.63,17.75,17.44,17.5,184300,2.27714214455009,2.29264169403086,2.25260119120553,2.26035096594592,1426880.18302958,0.0,1.0
2000-01-12,17.56,17.88,17.5,17.88,100000,2.2681007406863,2.30943287263503,2.26035096594592,2.30943287263503,774216.051562443,0.0,1.0
2000-01-13,17.88,17.88,17.5,17.69,93200,2.30943287263503,2.30943287263503,2.26035096594592,2.28489191929047,721569.360056196,0.0,1.0
2000-01-14,17.31,18.0,17.31,17.81,126700,2.23581001260136,2.3249324221158,2.23581001260136,2.30039146877125,980931.737329615,0.0,1.0
2000-01-18,17.38,17.5,17.13,17.25,180500,2.24485141646515,2.26035096594592,2.2125606883802,2.22806023786098,1397459.9730702,0.0,1.0
2000-01-19,17.56,17.81,17.19,17.19,160900,2.2681007406863,2.30039146877125,2.22031046312059,2.22031046312059,1245713.62696397,0.0,1.0
2000-01-20,17.63,17.63,17.38,17.5,64800,2.27714214455009,2.27714214455009,2.24485141646515,2.26035096594592,501692.001412462,0.0,1.0
2000-01-21,17.75,17.75,17.25,17.5,86000,2.29264169403086,2.29264169403086,2.22806023786098,2.26035096594592,665825.8043437,0.0,1.0
2000-01-24,17.5,17.94,17.5,17.69,109100,2.26035096594592,2.31718264737542,2.26035096594592,2.28489191929047,844669.712254623,0.0,1.0
2000-01-25,17.63,17.81,17.5,17.56,58300,2.27714214455009,2.30039146877125,2.26035096594592,2.2681007406863,451367.958060903,0.0,1.0
2000-01-26,17.69,17.75,17.5,17.5,83500,2.28489191929047,2.29264169403086,2.26035096594592,2.26035096594592,646470.40305464,0.0,1.0
2000-01-27,18.19,18.19,17.5,17.56,145300,2.34947337546036,2.34947337546036,2.26035096594592,2.2681007406863,1124935.92292023,0.0,1.0
2000-01-28,18.31,18.38,18.13,18.19,115800,2.36497292494113,2.37401432880491,2.34172360071997,2.34947337546036,896542.187709307,0.0,1.0
2000-01-31,18.0,18.5,17.88,18.44,164800,2.3249324221158,2.38951387828568,2.30943287263503,2.3817641035453,1275908.0529749,0.0,1.0
2000-02-01,18.06,18.25,17.94,18.19,118000,2.33268219685619,2.35722315020074,2.31718264737542,2.34947337546036,913574.94084368,0.0,1.0
2000-02-02,18.0,18.06,17.38,17.5,157500,2.39597202390267,2.40395859731568,2.31344409863491,2.32941724546093,1183235.85238788,0.55,1.0
2000-02-03,17.81,18.0,17.69,17.81,113800,2.37068120809481,2.39597202390267,2.35470806126879,2.37068120809481,854934.857153912,0.0,1.0
2000-02-04,17.44,17.75,17.38,17.75,120100,2.32143067204792,2.3626946346818,2.31344409863491,2.3626946346818,902264.291249428,0.0,1.0
2000-02-07,17.19,17.75,17.0,17.5,143200,2.28815328282705,2.3626946346818,2.26286246701919,2.32941724546093,1075805.54959965,0.0,1.0
2000-02-08,16.88,17.13,16.81,17.13,87400,2.24688932019317,2.28016670941404,2.23757165121133,2.28016670941404,656601.990467943,0.0,1.0
2000-02-09,16.5,16.94,16.25,16.75,241800,2.19630768857745,2.25487589360618,2.16303029935658,2.22958507779832,1816548.7562374,0.0,1.0
2000-02-10,16.06,16.44,16.0,16.38,256100,2.13773948354872,2.18832111516444,2.12975291013571,2.18033454175143,1923979.05902563,0.0,1.0
2000-02-11,16.06,16.38,16.0,16.13,140800,2.13773948354872,2.18033454175143,2.12975291013571,2.14705715253056,1057775.28899183,0.0,1.0
2000-02-14,16.0,16.13,16.0,16.13,88000,2.12975291013571,2.14705715253056,2.12975291013571,2.14705715253056,661109.555619896,0.0,1.0
2000-02-15,16.06,16.19,15.94,16.06,234700,2.13773948354872,2.15504372594357,2.1217663367227,2.13773948354872,1763209.23527261,0.0,1.0
2000-02-16,15.88,16.13,15.88,16.0,96700,2.11377976330969,2.14705715253056,2.11377976330969,2.12975291013571,726469.250323228,0.0,1.0
2000-02-17,16.13,16.25,16.0,16.06,106000,2.14705715253056,2.16303029935658,2.12975291013571,2.13773948354872,796336.510178512,0.0,1.0
2000-02-18,16.0,16.13,15.94,16.06,280900,2.12975291013571,2.14705715253056,2.1217663367227,2.13773948354872,2110291.75197305,0.0,1.0
2000-02-22,16.13,16.13,15.88,15.88,323700,2.14705715253056,2.14705715253056,2.11377976330969,2.11377976330969,2431831.3994791,0.0,1.0
2000-02-23,16.19,16.25,15.88,15.88,217400,2.15504372594357,2.16303029935658,2.11377976330969,2.11377976330969,1633241.10672461,0.0,1.0
2000-02-24,15.81,16.0,15.69,15.94,141800,2.10446209432785,2.12975291013571,2.08848894750183,2.1217663367227,1065287.89757842,0.0,1.0
2000-02-25,15.69,15.88,15.5,15.88,126100,2.08848894750183,2.11377976330969,2.06319813169397,2.11377976330969,947339.942768965,0.0,1.0
2000-02-28,15.88,15.94,15.5,15.56,110000,2.11377976330969,2.1217663367227,2.06319813169397,2.07118470510698,826386.944524871,0.0,1.0
2000-02-29,16.25,16.25,15.63,16.0,109200,2.16303029935658,2.16303029935658,2.08050237408882,2.12975291013571,820376.857655599,0.0,1.0
2000-03-01,16.06,16.25,15.88,16.19,92000,2.13773948354872,2.16303029935658,2.11377976330969,2.15504372594357,691159.989966255,0.0,1.0
2000-03-02,16.13,16.25,16.0,16.25,88700,2.14705715253056,2.16303029935658,2.12975291013571,2.16303029935658,666368.38163051,0.0,1.0
2000-03-03,15.88,16.06,15.69,16.06,120000,2.11377976330969,2.13773948354872,2.08848894750183,2.13773948354872,901513.030390768,0.0,1.0
2000-03-06,15.75,16.13,15.69,16.0,117900,2.09647552091484,2.14705715253056,2.08848894750183,2.12975291013571,885736.552358929,0.0,1.0
2000-03-07,15.75,15.88,15.75,15.75,110700,2.09647552091484,2.11377976330969,2.09647552091484,2.09647552091484,831645.770535483,0.0,1.0
2000-03-08,15.94,15.94,15.69,15.75,125000,2.1217663367227,2.1217663367227,2.08848894750183,2.09647552091484,939076.073323717,0.0,1.0
2000-03-09,16.0,16.44,15.75,15.75,168200,2.12975291013571,2.18832111516444,2.09647552091484,2.09647552091484,1263620.76426439,0.0,1.0
2000-03-10,15.81,16.19,15.81,15.88,96000,2.10446209432785,2.15504372594357,2.10446209432785,2.11377976330969,721210.424312614,0.0,1.0
2000-03-13,16.06,16.13,15.88,16.0,74000,2.13773948354872,2.14705715253056,2.11377976330969,2.12975291013571,555933.03540764,0.0,1.0
2000-03-14,16.13,16.25,16.0,16.0,84900,2.14705715253056,2.16303029935658,2.12975291013571,2.12975291013571,637820.469001469,0.0,1.0
2000-03-15,16.5,16.69,16.06,16.13,119000,2.19630768857745,2.22159850438531,2.13773948354872,2.14705715253056,894000.421804178,0.0,1.0
2000-03-16,16.88,17.0,16.63,16.63,134700,2.24688932019317,2.26286246701919,2.2136119309723,2.2136119309723,1011948.37661364,0.0,1.0
2000-03-17,17.19,17.38,16.81,16.81,141400,2.28815328282705,2.31344409863491,2.23757165121133,2.23757165121133,1062282.85414379,0.0,1.0
2000-03-20,17.0,17.31,16.88,17.19,88300,2.26286246701919,2.30412642965307,2.24688932019317,2.28815328282705,663363.338195874,0.0,1.0
2000-03-21,17.13,17.13,16.75,16.75,96800,2.28016670941404,2.28016670941404,2.22958507779832,2.22958507779832,727220.511181887,0.0,1.0
2000-03-22,17.31,17.5,17.0,17.13,143300,2.30412642965307,2.32941724546093,2.26286246701919,2.28016670941404,1076556.81045831,0.0,1.0
2000-03-23,17.31,17.56,17.31,17.38,78200,2.30412642965307,2.33740381887394,2.30412642965307,2.31344409863491,587485.991471317,0.0,1.0
2000-03-24,17.25,17.5,17.19,17.38,218300,2.29613985624006,2.32941724546093,2.28815328282705,2.31344409863491,1640002.45445254,0.0,1.0
2000-03-27,17.13,17.69,17.0,17.44,76000,2.28016670941404,2.35470806126879,2.26286246701919,2.32143067204792,570958.252580821,0.0,1.0
2000-03-28,17.0,17.31,16.94,16.94,87100,2.26286246701919,2.30412642965307,2.25487589360618,2.25487589360618,654348.207891966,0.0,1.0
2000-03-29,17.0,17.19,16.81,17.19,95000,2.26286246701919,2.28815328282705,2.23757165121133,2.28815328282705,713697.815726025,0.0,1.0
2000-03-30,16.81,17.13,16.5,17.0,96200,2.23757165121133,2.28016670941404,2.19630768857745,2.26286246701919,722712.946029932,0.0,1.0
2000-03-31,16.75,17.0,16.75,16.94,120600,2.22958507779832,2.26286246701919,2.22958507779832,2.25487589360618,906020.595542722,0.0,1.0
2000-04-03,17.13,17.56,16.81,16.81,115400,2.28016670941404,2.33740381887394,2.23757165121133,2.23757165121133,866955.030892457,0.0,1.0
2000-04-04,17.25,17.31,16.88,17.25,118500,2.29613985624006,2.30412642965307,2.24688932019317,2.29613985624006,890244.117510884,0.0,1.0
2000-04-05,17.38,17.69,17.13,17.25,113700,2.31344409863491,2.35470806126879,2.28016670941404,2.29613985624006,854183.596295254,0.0,1.0
2000-04-06,17.75,17.75,17.25,17.38,135000,2.3626946346818,2.3626946346818,2.29613985624006,2.31344409863491,1014202.15918961,0.0,1.0
2000-04-07,17.88,17.88,17.56,17.63,88500,2.37999887707666,2.37999887707666,2.33740381887394,2.34672148785578,664865.85991319,0.0,1.0
2000-04-10,17.88,18.0,17.63,17.88,111700,2.37999887707666,2.39597202390267,2.34672148785578,2.37999887707666,839158.379122071,0.0,1.0
2000-04-11,17.75,18.0,17.69,17.75,89900,2.3626946346818,2.39597202390267,2.35470806126879,2.3626946346818,675383.511934418,0.0,1.0
2000-04-12,17.69,17.94,17.63,17.94,118000,2.35470806126879,2.38798545048966,2.34672148785578,2.38798545048966,886487.81321759,0.0,1.0
2000-04-13,17.31,17.81,17.19,17.75,188300,2.30412642965307,2.37068120809481,2.28815328282705,2.3626946346818,1414624.19685485,0.0,1.0
2000-04-14,17.44,17.56,17.19,17.56,149700,2.32143067204792,2.33740381887394,2.28815328282705,2.33740381887394,1124637.50541248,0.0,1.0
2000-04-17,17.56,18.0,17.31,17.38,100600,2.33740381887394,2.39597202390267,2.30412642965307,2.31344409863491,755768.423810927,0.0,1.0
2000-04-18,17.81,17.94,17.38,17.5,81200,2.37068120809481,2.38798545048966,2.31344409863491,2.32941724546093,610023.817231087,0.0,1.0
2000-04-19,17.88,18.31,17.63,17.81,200600,2.37999887707666,2.43723598653655,2.34672148785578,2.37068120809481,1507029.2824699,0.0,1.0
2000-04-20,17.75,18.19,17.5,17.94,602400,2.3626946346818,2.42126283971053,2.32941724546093,2.38798545048966,4525595.41256166,0.0,1.0
2000-04-24,17.56,17.94,17.5,17.63,153100,2.33740381887394,2.38798545048966,2.32941724546093,2.34672148785578,1150180.37460689,0.0,1.0
2000-04-25,17.94,18.0,17.63,17.75,128300,2.38798545048966,2.39597202390267,2.34672148785578,2.3626946346818,963867.681659464,0.0,1.0
2000-04-26,18.31,18.5,18.0,18.13,109800,2.43723598653655,2.46252680234441,2.39597202390267,2.41327626629753,824884.422807553,0.0,1.0
2000-04-27,19.0,19.0,18.38,18.56,132200,2.52908158078615,2.52908158078615,2.4465536555184,2.47051337575742,993166.855147165,0.0,1.0
2000-04-28,18.0,18.63,17.94,18.63,177600,2.39597202390267,2.47983104473927,2.38798545048966,2.47983104473927,1334239.28497834,0.0,1.0
2000-05-01,18.38,18.44,17.88,17.94,120800,2.4465536555184,2.45454022893141,2.37999887707666,2.38798545048966,907523.117260038,0.0,1.0
2000-05-02,18.5,18.88,18.44,18.44,172200,2.46252680234441,2.51310843396014,2.45454022893141,2.45454022893141,1293671.19861075,0.0,1.0
2000-05-03,18.06,18.13,17.75,18.06,134200,2.47783440138601,2.48743841069371,2.43530236016621,2.47783440138601,978133.162831341,0.555,1.0
2000-05-04,17.38,18.06,17.0,18.06,136700,2.38453831096838,2.47783440138601,2.33240226044088,2.47783440138601,996354.719515976,0.0,1.0
2000-05-05,17.31,17.44,17.13,17.44,143500,2.37493430166068,2.39277031894641,2.3502382777266,2.39277031894641,1045917.35369819,0.0,1.0
2000-05-08,17.44,17.5,17.19,17.44,154400,2.39277031894641,2.40100232692443,2.35847028570463,2.39277031894641,1125363.34084321,0.0,1.0
2000-05-09,18.0,18.0,17.38,17.5,97500,2.46960239340799,2.46960239340799,2.38453831096838,2.40100232692443,710640.710700861,0.0,1.0
2000-05-10,17.63,17.81,17.5,17.63,67800,2.41883834421016,2.44353436814424,2.40100232692443,2.41883834421016,494168.617287367,0.0,1.0
2000-05-11,17.5,18.0,17.25,17.63,139500,2.40100232692443,2.46960239340799,2.36670229368265,2.41883834421016,1016762.86300277,0.0,1.0
2000-05-12,17.5,17.69,17.25,17.56,167300,2.40100232692443,2.42707035218818,2.36670229368265,2.40923433490246,1219386.57333594,0.0,1.0
2000-05-15,17.44,17.5,17.19,17.5,75600,2.39277031894641,2.40100232692443,2.35847028570463,2.40100232692443,551019.874143436,0.0,1.0
2000-05-16,17.88,17.88,17.25,17.31,122300,2.45313837745193,2.45313837745193,2.36670229368265,2.37493430166068,891398.553012466,0.0,1.0
2000-05-17,17.5,17.94,17.38,17.75,173000,2.40100232692443,2.46137038542996,2.38453831096838,2.43530236016621,1260931.72257691,0.0,1.0
2000-05-18,16.88,17.5,16.88,17.5,191400,2.31593824448482,2.40100232692443,2.31593824448482,2.40100232692443,1395042.37977585,0.0,1.0
2000-05-19,17.06,17.06,16.81,17.0,129200,2.3406342684189,2.3406342684189,2.30633423517713,2.33240226044088,941690.049462066,0.0,1.0
2000-05-22,16.81,17.19,16.44,17.06,113500,2.30633423517713,2.35847028570463,2.2555701859793,2.3406342684189,827258.673482539,0.0,1.0
2000-05-23,16.56,17.0,16.5,16.69,182600,2.27203420193535,2.33240226044088,2.26380219395732,2.28987021922107,1330902.50024592,0.0,1.0
2000-05-24,16.25,16.56,16.0,16.56,152900,2.22950216071554,2.27203420193535,2.19520212747377,2.27203420193535,1114430.40683243,0.0,1.0
2000-05-25,15.88,16.31,15.88,16.31,185400,2.17873811151771,2.23773416869357,2.17873811151771,2.23773416869357,1351310.64373272,0.0,1.0
2000-05-26,16.06,16.13,15.81,15.88,93000,2.20343413545179,2.21303814475949,2.16913410221002,2.17873811151771,677841.908668515,0.0,1.0
2000-05-30,16.44,16.56,15.88,16.19,261600,2.2555701859793,2.27203420193535,2.17873811151771,2.22127015273752,1906703.69148046,0.0,1.0
2000-05-31,16.63,16.75,16.31,16.44,102300,2.28163821124305,2.2981022271991,2.23773416869357,2.2555701859793,745626.099535364,0.0,1.0
2000-06-01,16.5,16.63,16.38,16.38,199300,2.26380219395732,2.28163821124305,2.24733817800127,2.24733817800127,1452622.4988993,0.0,1.0
2000-06-02,16.75,16.81,16.44,16.44,167000,2.2981022271991,2.30633423517713,2.2555701859793,2.2555701859793,1217199.98653378,0.0,1.0
2000-06-05,16.56,16.69,16.44,16.5,60300,2.27203420193535,2.28987021922107,2.2555701859793,2.26380219395732,439503.947233455,0.0,1.0
2000-06-06,16.94,17.13,16.56,16.56,138900,2.32417025246285,2.3502382777266,2.27203420193535,2.27203420193535,1012389.68939846,0.0,1.0
2000-06-07,17.44,17.5,16.94,17.0,208300,2.39277031894641,2.40100232692443,2.32417025246285,2.33240226044088,1518220.10296399,0.0,1.0
2000-06-08,17.31,17.5,17.13,17.19,133600,2.37493430166068,2.40100232692443,2.3502382777266,2.35847028570463,973759.989227027,0.0,1.0
2000-06-09,17.5,17.56,17.25,17.31,47300,2.40100232692443,2.40923433490246,2.36670229368265,2.37493430166068,344751.852473341,0.0,1.0
2000-06-12,17.19,17.5,17.13,17.5,84200,2.35847028570463,2.40100232692443,2.3502382777266,2.40100232692443,613702.02913859,0.0,1.0
2000-06-13,17.25,17.25,17.06,17.25,84200,2.36670229368265,2.36670229368265,2.3406342684189,2.36670229368265,613702.029138591,0.0,1.0
2000-06-14,17.13,17.44,17.06,17.19,124400,2.3502382777266,2.39277031894641,2.3406342684189,2.35847028570463,906704.660627561,0.0,1.0
2000-06-15,17.19,17.38,17.0,17.13,225300,2.35847028570463,2.38453831096838,2.33240226044088,2.3502382777266,1642126.68841953,0.0,1.0
2000-06-16,17.31,17.31,17.13,17.25,107300,2.37493430166068,2.37493430166068,2.3502382777266,2.36670229368265,782069.21290464,0.0,1.0
2000-06-19,17.25,17.31,17.0,17.06,79200,2.36670229368265,2.37493430166068,2.33240226044088,2.3406342684189,577258.915769316,0.0,1.0
2000-06-20,17.25,17.31,17.13,17.25,77700,2.36670229368265,2.37493430166068,2.3502382777266,2.36670229368265,566325.981758534,0.0,1.0
2000-06-21,17.19,17.31,17.06,17.25,76900,2.35847028570463,2.37493430166068,2.3406342684189,2.36670229368265,560495.083619448,0.0,1.0
2000-06-22,17.13,17.31,17.13,17.25,57400,2.3502382777266,2.37493430166068,2.3502382777266,2.36670229368265,418366.941479276,0.0,1.0
2000-06-23,17.19,17.25,17.13,17.13,29700,2.35847028570463,2.36670229368265,2.3502382777266,2.3502382777266,216472.093413493,0.0,1.0
2000-06-26,17.13,17.25,16.94,17.19,254000,2.3502382777266,2.36670229368265,2.32417025246285,2.35847028570463,1851310.15915917,0.0,1.0
2000-06-27,17.25,17.31,17.13,17.13,99100,2.36670229368265,2.37493430166068,2.3502382777266,2.3502382777266,722302.506979031,0.0,1.0
2000-06-28,17.31,17.38,17.06,17.25,152700,2.37493430166068,2.38453831096838,2.3406342684189,2.36670229368265,1112972.68229766,0.0,1.0
2000-06-29,17.19,17.31,17.13,17.31,64200,2.35847028570463,2.37493430166068,2.3502382777266,2.37493430166068,467929.57566149,0.0,1.0
2000-06-30,17.08,17.25,17.05,17.25,144700,2.34337827107825,2.36670229368265,2.33926226708923,2.36670229368265,1054663.70090681,0.0,1.0
2000-07-03,17.25,17.25,17.06,17.06,60100,2.36670229368265,2.36670229368265,2.3406342684189,2.3406342684189,438046.222698686,0.0,1.0
2000-07-05,17.31,17.44,17.13,17.25,90300,2.37493430166068,2.39277031894641,2.3502382777266,2.36670229368265,658162.627449106,0.0,1.0
2000-07-06,17.5,17.5,17.19,17.19,58700,2.40100232692443,2.40100232692443,2.35847028570463,2.35847028570463,427842.150955288,0.0,1.0
2000-07-07,17.5,17.63,17.31,17.56,70700,2.40100232692443,2.41883834421016,2.37493430166068,2.40923433490246,515305.623041548,0.0,1.0
2000-07-10,18.13,18.25,17.44,17.5,159900,2.48743841069371,2.50390242664977,2.39277031894641,2.40100232692443,1165450.76554941,0.0,1.0
2000-07-11,17.69,18.19,17.5,18.19,231300,2.42707035218818,2.49567041867174,2.40100232692443,2.49567041867174,1685858.42446266,0.0,1.0
2000-07-12,17.81,17.88,17.63,17.63,70300,2.44353436814424,2.45313837745193,2.41883834421016,2.41883834421016,512390.173972005,0.0,1.0
2000-07-13,17.88,18.0,17.56,17.75,98600,2.45313837745193,2.46960239340799,2.40923433490246,2.43530236016621,718658.195642103,0.0,1.0
2000-07-14,17.88,18.25,17.81,17.94,151800,2.45313837745193,2.50390242664977,2.44353436814424,2.46137038542996,1106412.92189119,0.0,1.0
2000-07-17,18.13,18.25,17.88,17.88,77100,2.48743841069371,2.50390242664977,2.45313837745193,2.45313837745193,561952.80815422,0.0,1.0
2000-07-18,18.13,18.25,18.06,18.13,52800,2.48743841069371,2.50390242664977,2.47783440138601,2.48743841069371,384839.277179544,0.0,1.0
2000-07-19,18.25,18.38,18.06,18.13,56400,2.50390242664977,2.52173844393549,2.47783440138601,2.48743841069371,411078.31880542,0.0,1.0
2000-07-20,18.75,18.75,18.25,18.25,94500,2.57250249313332,2.57250249313332,2.50390242664977,2.50390242664977,688774.842679296,0.0,1.0
2000-07-21,18.88,19.0,18.75,18.75,158500,2.59033851041904,2.6068025263751,2.57250249313332,2.57250249313332,1155246.69380602,0.0,1.0
2000-07-24,18.94,19.13,18.56,18.88,117700,2.59857051839707,2.62463854366082,2.54643446786957,2.59033851041904,857870.888712732,0.0,1.0
2000-07-25,18.88,19.06,18.75,18.94,90900,2.59033851041904,2.61503453435312,2.57250249313332,2.59857051839707,662535.801053419,0.0,1.0
2000-07-26,19.25,19.31,18.88,18.88,77800,2.64110255961688,2.6493345675949,2.59033851041904,2.59033851041904,567054.844025917,0.0,1.0
2000-07-27,19.38,19.5,19.13,19.13,136700,2.6589385769026,2.67540259285865,2.62463854366082,2.62463854366082,996354.719515977,0.0,1.0
2000-07-28,19.5,19.81,19.25,19.31,293000,2.67540259285865,2.71793463407846,2.64110255961688,2.6493345675949,2135566.44343951,0.0,1.0
2000-07-31,19.88,19.88,19.44,19.5,155700,2.72753864338616,2.72753864338616,2.66717058488063,2.67540259285865,1134838.55031922,0.0,1.0
2000-08-01,20.06,20.19,19.69,19.94,166900,2.75223466732023,2.77007068460596,2.7014706181224,2.73577065136418,1216471.1242664,0.0,1.0
2000-08-02,19.56,19.69,19.31,19.5,68600,2.76046667529826,2.77881333520566,2.7251846370148,2.75199898611023,486083.027919553,0.56,1.0
2000-08-03,19.31,19.69,19.25,19.69,89100,2.7251846370148,2.77881333520566,2.71671694782677,2.77881333520566,631341.075621459,0.0,1.0
2000-08-04,19.13,19.38,18.94,19.31,95300,2.6997815694507,2.73506360773417,2.67296722035527,2.7251846370148,675272.777853257,0.0,1.0
2000-08-07,19.31,19.38,19.13,19.13,113700,2.7251846370148,2.73506360773417,2.6997815694507,2.6997815694507,805650.732863748,0.0,1.0
2000-08-08,19.31,19.38,19.13,19.25,74100,2.7251846370148,2.73506360773417,2.6997815694507,2.71671694782677,525054.69925421,0.0,1.0
2000-08-09,19.06,19.44,19.0,19.44,164500,2.68990259873133,2.7435312969222,2.6814349095433,2.7435312969222,1165607.2608275,0.0,1.0
2000-08-10,19.0,19.06,18.81,19.06,76700,2.6814349095433,2.68990259873133,2.65462056044787,2.68990259873133,543477.671157868,0.0,1.0
2000-08-11,19.31,19.31,19.06,19.06,95000,2.7251846370148,2.7251846370148,2.68990259873133,2.68990259873133,673147.050325911,0.0,1.0
2000-08-14,19.31,19.44,19.19,19.25,56200,2.7251846370148,2.7435312969222,2.70824925863873,2.71671694782677,398219.62345596,0.0,1.0
2000-08-15,19.25,19.44,19.19,19.19,47800,2.71671694782677,2.7435312969222,2.70824925863873,2.70824925863873,338699.2526903,0.0,1.0
2000-08-16,19.63,19.63,19.31,19.44,46800,2.77034564601763,2.77034564601763,2.7251846370148,2.7435312969222,331613.494265818,0.0,1.0
2000-08-17,19.63,20.06,19.56,20.0,99200,2.77034564601763,2.83103075186519,2.76046667529826,2.82256306267716,702907.235708741,0.0,1.0
2000-08-18,19.75,19.81,19.63,19.69,53300,2.78728102439369,2.79574871358173,2.77034564601763,2.77881333520566,377670.924024959,0.0,1.0
2000-08-21,19.63,19.75,19.5,19.75,44100,2.77034564601763,2.78728102439369,2.75199898611023,2.78728102439369,312481.946519713,0.0,1.0
2000-08-22,19.63,19.88,19.5,19.63,55200,2.77034564601763,2.8056276843011,2.75199898611023,2.77034564601763,391133.865031477,0.0,1.0
2000-08-23,19.63,19.75,19.38,19.44,50300,2.77034564601763,2.78728102439369,2.73506360773417,2.7435312969222,356413.648751509,0.0,1.0
2000-08-24,19.81,19.81,19.63,19.63,36700,2.79574871358173,2.79574871358173,2.77034564601763,2.77034564601763,260047.334178536,0.0,1.0
2000-08-25,20.0,20.13,19.81,19.88,112000,2.82256306267716,2.84090972258456,2.79574871358173,2.8056276843011,793604.943542127,0.0,1.0
2000-08-28,20.0,20.25,19.88,20.0,91900,2.82256306267716,2.85784510096062,2.8056276843011,2.82256306267716,651181.199210013,0.0,1.0
2000-08-29,19.75,20.19,19.75,20.13,90300,2.78728102439369,2.84937741177259,2.78728102439369,2.84090972258456,639843.985730841,0.0,1.0
2000-08-30,19.69,19.75,19.38,19.69,93600,2.77881333520566,2.78728102439369,2.73506360773417,2.77881333520566,663226.988531635,0.0,1.0
2000-08-31,19.75,20.06,19.56,19.69,87000,2.78728102439369,2.83103075186519,2.76046667529826,2.77881333520566,616460.982930046,0.0,1.0
2000-09-01,19.88,19.94,19.81,19.81,42400,2.8056276843011,2.81409537348913,2.79574871358173,2.79574871358173,300436.157198091,0.0,1.0
2000-09-05,20.13,20.13,19.75,19.88,60000,2.84090972258456,2.84090972258456,2.78728102439369,2.8056276843011,425145.505468997,0.0,1.0
2000-09-06,19.88,20.06,19.81,20.0,71300,2.8056276843011,2.83103075186519,2.79574871358173,2.82256306267716,505214.575665657,0.0,1.0
2000-09-07,20.06,20.19,19.88,20.0,62700,2.83103075186519,2.84937741177259,2.8056276843011,2.82256306267716,444277.053215102,0.0,1.0
2000-09-08,20.25,20.25,20.0,20.13,73000,2.85784510096062,2.85784510096062,2.82256306267716,2.84090972258456,517260.36498728,0.0,1.0
2000-09-11,20.44,20.44,20.06,20.19,51100,2.88465945005606,2.88465945005606,2.83103075186519,2.84937741177259,362082.255491095,0.0,1.0
2000-09-12,20.31,20.5,20.19,20.44,49200,2.86631279014865,2.89312713924409,2.84937741177259,2.88465945005606,348619.314484578,0.0,1.0
2000-09-13,20.31,20.63,20.25,20.31,46700,2.86631279014865,2.91147379915149,2.85784510096062,2.86631279014865,330904.91842337,0.0,1.0
2000-09-14,20.31,20.75,20.13,20.44,64000,2.86631279014865,2.92840917752755,2.84090972258456,2.88465945005606,453488.539166931,0.0,1.0
2000-09-15,20.06,20.5,20.0,20.06,63600,2.83103075186519,2.89312713924409,2.82256306267716,2.83103075186519,450654.235797136,0.0,1.0
2000-09-18,19.56,20.19,19.56,19.94,112100,2.76046667529826,2.84937741177259,2.76046667529826,2.81409537348913,794313.519384576,0.0,1.0
2000-09-19,20.44,20.5,19.5,19.69,81300,2.88465945005606,2.89312713924409,2.75199898611023,2.77881333520566,576072.15991049,0.0,1.0
2000-09-20,20.69,21.0,20.38,20.44,120500,2.91994148833952,2.96369121581102,2.87619176086802,2.88465945005606,853833.890150235,0.0,1.0
2000-09-21,20.94,21.13,20.75,20.75,86700,2.95522352662299,2.98203787571842,2.92840917752755,2.92840917752755,614335.255402699,0.0,1.0
2000-09-22,21.25,21.44,20.75,20.81,122100,2.99897325409448,3.02578760318991,2.92840917752755,2.93687686671558,865171.103629409,0.0,1.0
2000-09-25,21.19,21.25,20.94,21.0,88500,2.99050556490645,2.99897325409448,2.95522352662299,2.96369121581102,627089.62056677,0.0,1.0
2000-09-26,21.25,21.75,21.13,21.19,131500,2.99897325409448,3.06953733066141,2.98203787571842,2.99050556490645,931777.232819551,0.0,1.0
2000-09-27,21.31,21.5,21.0,21.38,50700,3.00744094328251,3.03425529237795,2.96369121581102,3.01731991400188,359247.952121302,0.0,1.0
2000-09-28,21.44,21.81,21.25,21.25,75600,3.02578760318991,3.07800501984944,2.99897325409448,2.99897325409448,535683.336890937,0.0,1.0
2000-09-29,21.13,21.44,21.0,21.44,43500,2.98203787571842,3.02578760318991,2.96369121581102,3.02578760318991,308230.491465022,0.0,1.0
2000-10-02,20.88,21.31,20.88,21.0,124400,2.94675583743495,3.00744094328251,2.94675583743495,2.96369121581102,881468.348005721,0.0,1.0
2000-10-03,20.81,21.0,20.63,20.88,65100,2.93687686671558,2.96369121581102,2.91147379915149,2.94675583743495,461282.873433862,0.0,1.0
2000-10-04,20.81,20.94,20.75,20.81,42000,2.93687686671558,2.95522352662299,2.92840917752755,2.93687686671558,297601.853828298,0.0,1.0
2000-10-05,21.0,21.06,20.63,20.75,51000,2.96369121581102,2.97215890499905,2.91147379915149,2.92840917752755,361373.679648647,0.0,1.0
2000-10-06,20.69,21.06,20.63,20.94,48400,2.91994148833952,2.97215890499905,2.91147379915149,2.95522352662299,342950.707744991,0.0,1.0
2000-10-09,20.63,20.75,20.5,20.69,69000,2.91147379915149,2.92840917752755,2.89312713924409,2.91994148833952,488917.331289346,0.0,1.0
2000-10-10,20.5,20.81,20.5,20.56,25400,2.89312713924409,2.93687686671558,2.89312713924409,2.90159482843212,179978.263981875,0.0,1.0
2000-10-11,20.31,20.56,20.13,20.31,70500,2.86631279014865,2.90159482843212,2.84090972258456,2.86631279014865,499545.968926072,0.0,1.0
2000-10-12,20.06,20.25,19.88,20.25,79500,2.83103075186519,2.85784510096062,2.8056276843011,2.85784510096062,563317.794746421,0.0,1.0
2000-10-13,20.31,20.31,19.88,20.0,45000,2.86631279014865,2.86631279014865,2.8056276843011,2.82256306267716,318859.129101748,0.0,1.0
2000-10-16,20.25,20.5,20.06,20.31,99800,2.85784510096062,2.89312713924409,2.83103075186519,2.86631279014865,707158.690763432,0.0,1.0
2000-10-17,20.0,20.31,19.88,20.31,87800,2.82256306267716,2.86631279014865,2.8056276843011,2.86631279014865,622129.589669632,0.0,1.0
2000-10-18,20.0,20.19,19.63,20.0,54600,2.82256306267716,2.84937741177259,2.77034564601763,2.82256306267716,386882.409976787,0.0,1.0
2000-10-19,20.5,20.56,20.0,20.06,72200,2.89312713924409,2.90159482843212,2.82256306267716,2.83103075186519,511591.758247692,0.0,1.0
2000-10-20,20.63,20.75,20.44,20.44,46200,2.91147379915149,2.92840917752755,2.88465945005606,2.88465945005606,327362.039211127,0.0,1.0
2000-10-23,20.31,20.81,20.25,20.75,43100,2.86631279014865,2.93687686671558,2.85784510096062,2.92840917752755,305396.18809523,0.0,1.0
2000-10-24,20.31,20.5,20.25,20.38,35200,2.86631279014865,2.89312713924409,2.85784510096062,2.87619176086802,249418.696541812,0.0,1.0
2000-10-25,20.06,20.38,20.06,20.38,41600,2.83103075186519,2.87619176086802,2.83103075186519,2.87619176086802,294767.550458504,0.0,1.0
2000-10-26,20.25,20.31,20.0,20.13,42400,2.85784510096062,2.86631279014865,2.82256306267716,2.84090972258456,300436.157198091,0.0,1.0
2000-10-27,20.19,20.25,20.0,20.19,60100,2.84937741177259,2.85784510096062,2.82256306267716,2.84937741177259,425854.081311445,0.0,1.0
2000-10-30,20.19,20.44,20.0,20.06,75200,2.84937741177259,2.88465945005606,2.82256306267716,2.83103075186519,532849.033521143,0.0,1.0
2000-10-31,19.94,20.0,19.5,19.94,172400,2.81409537348913,2.82256306267716,2.75199898611023,2.81409537348913,1221584.75238092,0.0,1.0
2000-11-01,19.69,19.94,19.63,19.94,161900,2.77881333520566,2.81409537348913,2.77034564601763,2.81409537348913,1147184.28892384,0.0,1.0
2000-11-02,19.44,19.69,19.19,19.44,158000,2.7435312969222,2.77881333520566,2.70824925863873,2.7435312969222,1119549.83106836,0.0,1.0
2000-11-03,18.75,19.0,18.63,18.94,241000,2.64615287125984,2.6814349095433,2.62921749288377,2.67296722035527,1707667.78030047,0.0,1.0
2000-11-06,17.88,18.63,17.88,18.5,268000,2.52337137803338,2.62921749288377,2.52337137803338,2.61087083297637,1898983.25776152,0.0,1.0
2000-11-07,18.13,18.19,17.25,17.25,319200,2.55865341631684,2.56712110550488,2.43446064155905,2.43446064155905,2261774.08909507,0.0,1.0
2000-11-08,17.94,18.5,17.75,18.19,482600,2.53183906722141,2.61087083297637,2.50502471812598,2.56712110550488,3419587.01565563,0.0,1.0
2000-11-09,18.69,18.75,17.94,17.94,158900,2.63768518207181,2.64615287125984,2.53183906722141,2.53183906722141,1125927.01365039,0.0,1.0
2000-11-10,18.44,18.75,18.25,18.44,146500,2.60240314378834,2.64615287125984,2.57558879469291,2.60240314378834,1038063.6091868,0.0,1.0
2000-11-13,17.81,18.13,17.69,18.06,102700,2.59322981383464,2.63982349942852,2.57575718173693,2.62963113070486,705331.625543556,0.565,1.0
2000-11-14,17.44,17.94,17.38,17.94,148600,2.53935586486671,2.61215849860716,2.53061954881786,2.61215849860716,1020567.47376604,0.0,1.0
2000-11-15,17.63,17.88,17.38,17.38,98000,2.56702086568808,2.6034221825583,2.53061954881786,2.53061954881786,673052.573546918,0.0,1.0
2000-11-16,17.31,17.88,17.31,17.75,89600,2.5204271800942,2.6034221825583,2.5204271800942,2.58449349778579,615362.352957181,0.0,1.0
2000-11-17,17.63,17.81,17.31,17.31,79000,2.56702086568808,2.59322981383464,2.5204271800942,2.5204271800942,542562.788879658,0.0,1.0
2000-11-20,18.13,18.31,17.63,17.63,90900,2.63982349942852,2.66603244757508,2.56702086568808,2.56702086568808,624290.601381785,0.0,1.0
2000-11-21,18.19,18.19,17.88,18.13,47900,2.64855981547738,2.64855981547738,2.6034221825583,2.63982349942852,328971.615029565,0.0,1.0
2000-11-22,18.38,18.5,18.06,18.19,112200,2.67622481629875,2.69369744839645,2.62963113070486,2.64855981547738,770576.517877185,0.0,1.0
2000-11-24,18.5,18.5,18.25,18.31,26200,2.69369744839645,2.69369744839645,2.65729613152623,2.66603244757508,179938.545172748,0.0,1.0
2000-11-27,18.31,18.75,18.31,18.63,79200,2.66603244757508,2.73009876526668,2.66603244757508,2.71262613316897,543936.365560367,0.0,1.0
2000-11-28,18.19,18.5,18.0,18.44,55000,2.64855981547738,2.69369744839645,2.62089481465601,2.6849611323476,377733.587194699,0.0,1.0
2000-11-29,18.19,18.38,18.06,18.19,50600,2.64855981547738,2.67622481629875,2.62963113070486,2.64855981547738,347514.900219123,0.0,1.0
2000-11-30,17.94,18.38,17.94,18.06,118600,2.61215849860716,2.67622481629875,2.61215849860716,2.62963113070486,814530.97165984,0.0,1.0
2000-12-01,18.0,18.19,17.88,18.06,114500,2.62089481465601,2.64855981547738,2.6034221825583,2.62963113070486,786372.649705328,0.0,1.0
2000-12-04,17.81,18.06,17.69,17.88,97400,2.59322981383464,2.62963113070486,2.57575718173693,2.6034221825583,668931.843504794,0.0,1.0
2000-12-05,18.31,18.5,17.81,17.88,157900,2.66603244757508,2.69369744839645,2.59322981383464,2.6034221825583,1084438.78941896,0.0,1.0
2000-12-06,18.31,18.56,18.19,18.56,76100,2.66603244757508,2.70243376444531,2.64855981547738,2.70243376444531,522645.927009394,0.0,1.0
2000-12-07,18.5,18.63,18.38,18.44,88900,2.69369744839645,2.71262613316897,2.67622481629875,2.6849611323476,610554.834574705,0.0,1.0
2000-12-08,19.0,19.0,18.56,18.75,116100,2.7665000821369,2.7665000821369,2.70243376444531,2.73009876526668,797361.263150991,0.0,1.0
2000-12-11,19.06,19.19,18.75,19.19,101100,2.77523639818575,2.79416508295827,2.73009876526668,2.79416508295827,694343.012097892,0.0,1.0
2000-12-12,18.69,19.19,18.44,19.19,62900,2.72136244921782,2.79416508295827,2.6849611323476,2.79416508295827,431989.866082665,0.0,1.0
2000-12-13,18.63,18.94,18.5,18.56,103000,2.71262613316897,2.75776376608805,2.69369744839645,2.70243376444531,707391.990564618,0.0,1.0
2000-12-14,18.75,18.88,18.56,18.56,58600,2.73009876526668,2.74902745003919,2.70243376444531,2.70243376444531,402457.967447442,0.0,1.0
2000-12-15,19.06,19.06,18.5,18.63,142000,2.77523639818575,2.77523639818575,2.69369744839645,2.71262613316897,975239.443302678,0.0,1.0
2000-12-18,19.19,19.19,19.19,19.19,152600,2.79416508295827,2.79416508295827,2.79416508295827,2.79416508295827,1048039.0073802,0.0,1.0
2000-12-19,19.19,19.31,18.94,19.31,101800,2.79416508295827,2.81163771505597,2.75776376608805,2.81163771505597,699150.530480369,0.0,1.0
2000-12-20,18.88,19.31,18.88,19.13,112000,2.74902745003919,2.81163771505597,2.74902745003919,2.78542876690941,769202.941196478,0.0,1.0
2000-12-21,19.44,19.63,18.88,18.94,127200,2.83056639982849,2.85823140064986,2.74902745003919,2.75776376608805,873594.768930286,0.0,1.0
2000-12-22,19.75,19.81,19.31,19.63,80100,2.87570403274757,2.88444034879642,2.81163771505597,2.85823140064986,550117.460623552,0.0,1.0
2000-12-26,20.12,20.12,19.62,19.69,126700,2.92957798171549,2.92957798171549,2.85677534797505,2.86696771669871,870160.827228517,0.0,1.0
2000-12-27,20.56,20.63,19.81,20.25,93200,2.99364429940709,3.00383666813075,2.88444034879642,2.94850666648801,640086.733209925,0.0,1.0
2000-12-28,20.94,20.94,20.31,20.44,119500,3.04897430104982,3.04897430104982,2.95724298253686,2.97617166730938,820712.066723029,0.0,1.0
2000-12-29,21.25,21.25,20.75,20.81,217200,3.0941119339689,3.0941119339689,3.02130930022846,3.03004561627731,1491704.27524888,0.0,1.0
2001-01-02,21.5,21.88,20.75,21.25,190800,3.13051325083912,3.18584325248186,3.02130930022846,3.0941119339689,1310392.15339543,0.0,1.0
2001-01-03,22.69,22.69,21.25,21.25,250400,3.30378351914138,3.30378351914138,3.0941119339689,3.0941119339689,1719718.00424641,0.0,1.0
2001-01-04,22.06,22.56,21.69,22.56,343600,3.21205220062842,3.28485483436886,3.15817825166049,3.28485483436886,2359804.73745634,0.0,1.0
2001-01-05,21.38,22.0,21.13,22.0,298900,3.11304061874142,3.20331588457957,3.07663930187119,3.20331588457957,2052810.3493181,0.0,1.0
2001-01-08,21.94,21.94,21.38,21.38,110000,3.19457956853071,3.19457956853071,3.11304061874142,3.11304061874142,755467.174389399,0.0,1.0
2001-01-09,21.69,22.13,21.5,21.88,138200,3.15817825166049,3.22224456935208,3.13051325083912,3.18584325248186,949141.486369226,0.0,1.0
2001-01-10,22.0,22.06,21.63,21.69,89900,3.20331588457957,3.21205220062842,3.14944193561164,3.15817825166049,617422.717978244,0.0,1.0
2001-01-11,22.0,22.06,21.75,22.0,76100,3.20331588457957,3.21205220062842,3.16691456770934,3.20331588457957,522645.927009392,0.0,1.0
2001-01-12,22.06,22.25,21.94,22.06,75000,3.21205220062842,3.23971720144979,3.19457956853071,3.21205220062842,515091.255265499,0.0,1.0
2001-01-16,22.06,22.13,21.94,21.94,68700,3.21205220062842,3.22224456935208,3.19457956853071,3.19457956853071,471823.589823197,0.0,1.0
2001-01-17,22.06,22.44,21.94,21.94,84900,3.21205220062842,3.26738220227116,3.19457956853071,3.19457956853071,583083.300960544,0.0,1.0
2001-01-18,21.88,22.06,21.56,21.81,81300,3.18584325248186,3.21205220062842,3.13924956688798,3.1756508837582,558358.9207078,0.0,1.0
2001-01-19,22.19,22.44,21.69,21.75,171600,3.23098088540094,3.26738220227116,3.15817825166049,3.16691456770934,1178528.79204746,0.0,1.0
2001-01-22,22.06,22.38,22.06,22.31,143100,3.21205220062842,3.2586458862223,3.21205220062842,3.24845351749864,982794.115046571,0.0,1.0
2001-01-23,22.44,22.5,22.06,22.06,175000,3.26738220227116,3.27611851832001,3.21205220062842,3.21205220062842,1201879.5956195,0.0,1.0
2001-01-24,22.5,22.63,22.31,22.44,164700,3.27611851832001,3.29504720309253,3.24845351749864,3.26738220227116,1131140.39656304,0.0,1.0
2001-01-25,22.38,22.69,22.31,22.63,134500,3.2586458862223,3.30378351914138,3.24845351749864,3.29504720309253,923730.317776129,0.0,1.0
2001-01-26,22.06,22.25,22.0,22.19,101900,3.21205220062842,3.23971720144979,3.20331588457957,3.23098088540094,699837.318820724,0.0,1.0
2001-01-29,22.45,22.73,22.08,22.11,120900,3.26883825494597,3.30960772984062,3.21496430597804,3.21933246400246,830327.103487983,0.0,1.0
2001-01-30,22.4,22.5,22.25,22.5,60200,3.26155799157192,3.27611851832001,3.23971720144979,3.27611851832001,413446.580893107,0.0,1.0
2001-01-31,22.28,22.65,22.12,22.65,110400,3.24408535947422,3.29795930844214,3.22078851667727,3.29795930844214,758214.327750813,0.0,1.0
2001-02-01,22.11,22.3,21.94,22.28,52400,3.21933246400246,3.24699746482383,3.19457956853071,3.24408535947422,359877.090345495,0.0,1.0
2001-02-02,21.93,22.35,21.9,22.05,68200,3.1931235158559,3.25427772819788,3.18875535783148,3.21059614795361,468389.648121427,0.0,1.0
2001-02-05,21.95,22.22,21.89,21.99,77200,3.19603562120552,3.23534904342536,3.18729930515667,3.20185983190476,530200.598753287,0.0,1.0
2001-02-06,22.28,22.37,21.88,22.02,33100,3.24408535947422,3.2571898335475,3.18584325248186,3.20622798992918,227326.940657173,0.0,1.0
2001-02-07,22.5,22.62,22.2,22.3,70100,3.27611851832001,3.29359115041772,3.23243693807574,3.24699746482383,481438.626588153,0.0,1.0
2001-02-08,22.64,22.72,22.38,22.5,63500,3.29650325576734,3.30815167716581,3.2586458862223,3.27611851832001,436110.596124788,0.0,1.0
2001-02-09,22.49,22.61,22.25,22.39,43200,3.2746624656452,3.29213509774291,3.23971720144979,3.26010193889711,296692.563032927,0.0,1.0
2001-02-12,22.88,23.0,22.24,22.24,117600,3.33144851996275,3.34892115206046,3.23826114877498,3.23826114877498,807663.088256302,0.0,1.0
2001-02-13,22.15,22.7,22.15,22.35,120200,3.30815167716581,3.39029539826925,3.30815167716581,3.33802212120342,804808.926500305,0.57,1.0
2001-02-14,22.25,22.25,22.05,22.05,68800,3.32308689918461,3.32308689918461,3.293216455147,3.293216455147,460656.024486033,0.0,1.0
2001-02-15,22.48,22.54,22.21,22.25,45800,3.35743790982787,3.36639904303916,3.31711281037709,3.32308689918461,306657.644207271,0.0,1.0
2001-02-16,22.45,22.55,22.3,22.48,33300,3.35295734322223,3.36789256524104,3.33055451019402,3.35743790982787,222962.87231664,0.0,1.0
2001-02-20,22.3,22.46,22.05,22.25,50400,3.33055451019402,3.35445086542411,3.293216455147,3.32308689918461,337457.320263023,0.0,1.0
2001-02-21,22.0,22.18,21.9,22.18,33100,3.2857488441376,3.31263224377145,3.27081362211879,3.31263224377145,221623.75596639,0.0,1.0
2001-02-22,21.96,22.05,21.55,22.01,52700,3.27977475533007,3.293216455147,3.21854034505296,3.28724236633948,352857.1582909,0.0,1.0
2001-02-23,21.63,22.29,21.51,22.0,109400,3.23048852266801,3.32906098799214,3.21256625624544,3.2857488441376,732496.643586801,0.0,1.0
2001-02-26,21.78,21.78,21.18,21.4,111900,3.25289135569622,3.25289135569622,3.16328002358338,3.19613751202475,749235.597964927,0.0,1.0
2001-02-27,22.06,22.12,21.6,21.6,69000,3.29470997734888,3.30367111056017,3.22600795606237,3.22600795606237,461995.140836282,0.0,1.0
2001-02-28,22.21,22.35,21.96,22.06,75400,3.31711281037709,3.33802212120342,3.27977475533007,3.29470997734888,504846.864044285,0.0,1.0
2001-03-01,22.45,22.48,22.32,22.4,68900,3.35295734322223,3.35743790982787,3.33354155459778,3.34548973221283,461325.582661157,0.0,1.0
2001-03-02,22.78,22.78,22.4,22.6,112900,3.40224357588429,3.40224357588429,3.34548973221283,3.37536017625044,755931.179716178,0.0,1.0
2001-03-05,22.77,23.0,22.75,22.78,68400,3.40075005368241,3.43510106432567,3.39776300927865,3.40224357588429,457977.791785532,0.0,1.0
2001-03-06,22.72,22.95,22.65,22.89,50000,3.39328244267301,3.42763345331627,3.38282778725984,3.41867232010498,334779.087562523,0.0,1.0
2001-03-07,22.7,22.88,22.3,22.78,74800,3.39029539826925,3.4171787979031,3.33055451019402,3.40224357588429,500829.514993534,0.0,1.0
2001-03-08,22.79,23.0,22.5,22.78,72200,3.40373709808617,3.43510106432567,3.36042495423163,3.40224357588429,483421.002440284,0.0,1.0
2001-03-09,22.56,22.95,22.37,22.75,61200,3.36938608744292,3.42763345331627,3.34100916560718,3.39776300927865,409769.603176528,0.0,1.0
2001-03-12,22.45,22.75,22.2,22.62,99200,3.35295734322223,3.39776300927865,3.31561928817521,3.3783472206542,664201.709724046,0.0,1.0
2001-03-13,22.54,22.54,22.23,22.45,46400,3.36639904303916,3.36639904303916,3.32009985478085,3.35295734322223,310674.993258021,0.0,1.0
2001-03-14,22.37,22.43,22.11,22.29,123100,3.34100916560718,3.34997029881847,3.30217758835828,3.32906098799214,824226.113578933,0.0,1.0
2001-03-15,21.7,22.62,21.7,22.62,142700,3.24094317808117,3.3783472206542,3.24094317808117,3.3783472206542,955459.515903443,0.0,1.0
2001-03-16,21.83,22.18,21.7,21.95,95600,3.26035896670562,3.31263224377145,3.24094317808117,3.27828123312819,640097.615419545,0.0,1.0
2001-03-19,22.83,22.87,22.08,22.08,137100,3.4097111868937,3.41568527570122,3.29769702175264,3.29769702175264,917964.258096438,0.0,1.0
2001-03-20,22.54,23.45,22.54,23.0,118500,3.36639904303916,3.5023095634103,3.36639904303916,3.43510106432567,793426.437523179,0.0,1.0
2001-03-21,23.04,23.12,22.18,22.29,131000,3.44107515313319,3.45302333074824,3.31263224377145,3.32906098799214,877121.209413811,0.0,1.0
2001-03-22,23.2,23.34,22.27,23.19,181500,3.46497150836328,3.48588081918961,3.32607394358838,3.4634779861614,1215248.08785196,0.0,1.0
2001-03-23,23.2,23.45,23.05,23.25,121000,3.46497150836328,3.5023095634103,3.44256867533507,3.47243911937269,810165.391901307,0.0,1.0
2001-03-26,23.49,23.54,23.01,23.2,80100,3.50828365221782,3.51575126322723,3.43659458652755,3.46497150836328,536316.098275163,0.0,1.0
2001-03-27,23.6,23.67,23.4,23.47,86500,3.52471239643851,3.53516705185168,3.4948419524009,3.50529660781406,579167.821483166,0.0,1.0
2001-03-28,23.4,23.65,23.35,23.6,88300,3.4948419524009,3.53218000744792,3.48737434139149,3.52471239643851,591219.868635416,0.0,1.0
2001-03-29,23.66,23.85,23.4,23.4,59700,3.5336735296498,3.56205045148553,3.4948419524009,3.4948419524009,399726.230549652,0.0,1.0
2001-03-30,24.1,24.61,23.67,23.67,172000,3.59938850653255,3.67555813882847,3.53516705185168,3.53516705185168,1151640.06121508,0.0,1.0
2001-04-02,24.01,24.49,23.65,24.35,90400,3.58594680671562,3.6576358724059,3.53218000744792,3.63672656157957,605280.590313043,0.0,1.0
2001-04-03,23.9,24.0,23.5,24.0,83900,3.56951806249493,3.58445328451374,3.50977717441971,3.58445328451374,561759.308929915,0.0,1.0
2001-04-04,24.53,25.0,23.81,23.9,136500,3.66360996121342,3.73380550470181,3.55607636267801,3.56951806249493,913946.909045688,0.0,1.0
2001-04-05,24.73,24.74,24.37,24.48,66200,3.69348040525103,3.69497392745291,3.63971360598333,3.65614235020402,443247.511932781,0.0,1.0
2001-04-06,24.13,24.73,24.0,24.73,105700,3.60386907313819,3.69348040525103,3.58445328451374,3.69348040525103,707722.991107174,0.0,1.0
2001-04-09,24.23,24.45,24.04,24.05,79800,3.618804295157,3.65166178359837,3.59042737332126,3.59192089552315,534307.423749787,0.0,1.0
2001-04-10,24.46,25.0,24.29,24.53,127300,3.65315530580026,3.73380550470181,3.62776542836828,3.66360996121342,852347.556934183,0.0,1.0
2001-04-11,24.25,24.79,24.25,24.47,170800,3.62179133956076,3.70244153846232,3.62179133956076,3.65464882800214,1143605.36311358,0.0,1.0
2001-04-12,24.6,24.74,24.25,24.25,65800,3.67406461662659,3.69497392745291,3.62179133956076,3.62179133956076,440569.27923228,0.0,1.0
2001-04-16,24.05,24.65,24.0,24.6,174200,3.59192089552315,3.68153222763599,3.58445328451374,3.67406461662659,1166370.34106783,0.0,1.0
2001-04-17,24.31,24.7,23.7,23.7,172900,3.63075247277204,3.68899983864539,3.53964761845732,3.53964761845732,1157666.08479121,0.0,1.0
2001-04-18,24.23,24.71,24.0,24.36,137500,3.618804295157,3.69049336084727,3.58445328451374,3.63822008378145,920642.490796938,0.0,1.0
2001-04-19,24.15,24.2,23.89,24.0,90100,3.60685611754195,3.61432372855136,3.56802454029305,3.58445328451374,603271.915787667,0.0,1.0
2001-04-20,23.87,24.2,22.9,24.07,154000,3.56503749588929,3.61432372855136,3.42016584230686,3.59490793992691,1031119.58969257,0.0,1.0
2001-04-23,23.53,24.15,23.48,24.07,198100,3.51425774102535,3.60685611754195,3.50679013001594,3.59490793992691,1326394.74492272,0.0,1.0
2001-04-24,23.4,23.63,23.22,23.5,244600,3.4948419524009,3.52919296304415,3.46795855276704,3.50977717441971,1637739.29635586,0.0,1.0
2001-04-25,23.3,23.59,23.12,23.39,173100,3.47990673038209,3.52321887423663,3.45302333074824,3.49334843019902,1159005.20114146,0.0,1.0
2001-04-26,23.62,23.74,23.46,23.46,195500,3.52769944084227,3.54562170726484,3.50380308561218,3.50380308561218,1308986.23236947,0.0,1.0
2001-04-27,24.21,24.23,23.7,23.72,84400,3.61581725075324,3.618804295157,3.53964761845732,3.54263466286108,565107.099805539,0.0,1.0
2001-04-30,24.0,24.5,23.97,24.25,168900,3.58445328451374,3.65912939460778,3.5799727179081,3.62179133956076,1130883.7577862,0.0,1.0
2001-05-01,24.17,24.29,23.9,24.1,117700,3.60984316194571,3.62776542836828,3.56951806249493,3.59938850653255,788069.972122181,0.0,1.0
2001-05-02,23.95,24.41,23.8,24.33,102700,3.57698567350434,3.64568769479085,3.55458284047613,3.63373951717581,687636.245853422,0.0,1.0
2001-05-03,24.11,24.2,24.0,24.05,74900,3.60088202873443,3.61432372855136,3.58445328451374,3.59192089552315,501499.07316866,0.0,1.0
2001-05-04,24.5,24.5,24.1,24.1,95000,3.65912939460778,3.65912939460778,3.59938850653255,3.59938850653255,636080.266368794,0.0,1.0
2001-05-07,24.3,24.54,24.3,24.45,68200,3.62925895057016,3.6651034834153,3.62925895057016,3.65166178359837,456638.675435282,0.0,1.0
2001-05-08,24.5,24.61,24.15,24.5,142700,3.65912939460778,3.67555813882847,3.60685611754195,3.65912939460778,955459.515903441,0.0,1.0
2001-05-09,24.43,24.64,24.25,24.25,101700,3.64867473919461,3.68003870543411,3.62179133956076,3.62179133956076,680940.664102173,0.0,1.0
2001-05-10,24.61,24.75,24.45,24.55,137000,3.67555813882847,3.6964674496548,3.65166178359837,3.66659700561718,917294.699921313,0.0,1.0
2001-05-11,24.0,24.23,23.9,24.23,67300,3.67033081112188,3.70550481472847,3.65503776607554,3.70550481472847,440069.324297854,0.575,1.0
2001-05-14,24.25,24.3,23.84,24.2,237400,3.70856342373774,3.71620994626091,3.64586193904774,3.70091690121457,1552339.63727058,0.0,1.0
2001-05-15,24.25,24.35,24.1,24.25,126900,3.70856342373774,3.72385646878408,3.68562385616822,3.70856342373774,829788.963646323,0.0,1.0
2001-05-16,24.55,24.8,24.25,24.25,254300,3.75444255887676,3.79267517149261,3.70856342373774,3.70856342373774,1662847.3873543,0.0,1.0
2001-05-17,24.9,25.1,24.5,24.5,190900,3.80796821653895,3.83855430663164,3.74679603635359,3.74679603635359,1248279.8515373,0.0,1.0
2001-05-18,24.77,25.05,24.5,24.91,196400,3.78808725797871,3.83090778410847,3.74679603635359,3.80949752104359,1284243.91221543,0.0,1.0
2001-05-21,24.96,25.2,24.76,25.0,96800,3.81714404356676,3.85384735167798,3.78655795347408,3.8232612615853,632967.4679351,0.0,1.0
2001-05-22,25.0,25.15,24.85,24.88,83400,3.8232612615853,3.84620082915481,3.80032169401578,3.80490960752969,545345.938282926,0.0,1.0
2001-05-23,25.25,25.3,24.8,25.1,83900,3.86149387420115,3.86914039672432,3.79267517149261,3.83855430663164,548615.398344575,0.0,1.0
2001-05-24,25.47,25.5,24.88,25.18,70800,3.8951385733031,3.899726486817,3.80490960752969,3.85078874266871,462955.544729391,0.0,1.0
2001-05-25,25.25,25.5,24.84,25.5,156100,3.86149387420115,3.899726486817,3.79879238951115,3.899726486817,1020725.43124658,0.0,1.0
2001-05-29,25.0,25.23,24.84,25.14,70200,3.8232612615853,3.85843526519188,3.79879238951115,3.84467152465017,459032.192655413,0.0,1.0
2001-05-30,24.84,24.99,24.7,24.8,70500,3.79879238951115,3.82173195708066,3.77738212644627,3.79267517149261,460993.868692402,0.0,1.0
2001-05-31,24.92,25.22,24.73,24.74,175600,3.81102682554822,3.85690596068725,3.78197003996017,3.78349934446481,1148234.37365086,0.0,1.0
2001-06-01,25.44,25.44,24.95,25.02,88300,3.8905506597892,3.8905506597892,3.81561473906212,3.82631987059456,577386.646887079,0.0,1.0
2001-06-04,25.84,26.0,25.29,25.5,148600,3.95172283997456,3.97619171204871,3.86761109221968,3.899726486817,971683.530321858,0.0,1.0
2001-06-05,25.94,25.94,25.7,25.74,116000,3.9670158850209,3.9670158850209,3.93031257690968,3.93642979492822,758514.734302393,0.0,1.0
2001-06-06,25.98,26.05,25.83,25.94,113400,3.97313310303944,3.98383823457188,3.95019353546993,3.9670158850209,741513.541981821,0.0,1.0
2001-06-07,26.25,26.25,25.84,25.98,81200,4.01442432466456,4.01442432466456,3.95172283997456,3.97313310303944,530960.314011675,0.0,1.0
2001-06-08,26.01,26.48,25.65,26.48,75000,3.97772101655334,4.04959832827114,3.92266605438651,4.04959832827114,490419.009247237,0.0,1.0
2001-06-11,26.14,26.43,25.75,26.4,70100,3.99760197511358,4.04195180574797,3.93795909943285,4.03736389223407,458378.300643084,0.0,1.0
2001-06-12,26.24,26.38,26.0,26.04,126100,4.01289502015993,4.0343052832248,3.97619171204871,3.98230893006724,824557.827547686,0.0,1.0
2001-06-13,26.15,26.33,25.97,26.25,92100,3.99913127961822,4.02665876070163,3.9716037985348,4.01442432466456,602234.543355606,0.0,1.0
2001-06-14,25.97,26.22,25.73,26.08,115600,3.9716037985348,4.00983641115066,3.93490049042359,3.98842614808578,755899.166253075,0.0,1.0
2001-06-15,26.11,26.45,25.9,25.98,152400,3.99301406159968,4.04501041475724,3.96089866700237,3.97313310303944,996531.426790385,0.0,1.0
2001-06-18,25.99,26.02,25.6,25.86,69300,3.97466240754407,3.97925032105798,3.91501953186334,3.95478144898383,453147.164544447,0.0,1.0
2001-06-19,25.92,25.99,25.86,25.99,60400,3.96395727601163,3.97466240754407,3.95478144898383,3.97466240754407,394950.775447108,0.0,1.0
2001-06-20,26.0,26.0,25.86,25.92,67400,3.97619171204871,3.97619171204871,3.95478144898383,3.96395727601163,440723.216310183,0.0,1.0
2001-06-21,25.99,26.05,25.87,26.0,66400,3.97466240754407,3.98383823457188,3.95631075348846,3.97619171204871,434184.296186887,0.0,1.0
2001-06-22,26.15,26.24,25.68,25.99,134800,3.99913127961822,4.01289502015993,3.92725396790042,3.97466240754407,881446.432620366,0.0,1.0
2001-06-25,25.7,26.24,25.66,26.2,118900,3.93031257690968,4.01289502015993,3.92419535889115,4.00677780214139,777477.602659953,0.0,1.0
2001-06-26,26.0,26.0,25.2,25.4,189300,3.97619171204871,3.97619171204871,3.85384735167798,3.88443344177066,1237817.57934002,0.0,1.0
2001-06-27,26.11,26.16,25.5,25.6,169000,3.99301406159968,4.00066058412285,3.899726486817,3.91501953186334,1105077.50083711,0.0,1.0
2001-06-28,26.0,26.34,25.8,25.86,146600,3.97619171204871,4.02818806520627,3.94560562195602,3.95478144898383,958605.690075264,0.0,1.0
2001-06-29,26.3,26.3,25.4,25.5,249900,4.02207084718773,4.02207084718773,3.88443344177066,3.899726486817,1634076.13881179,0.0,1.0
2001-07-02,26.08,26.09,25.51,25.8,192600,3.98842614808578,3.98995545259041,3.90125579132164,3.94560562195602,1259396.0157469,0.0,1.0
2001-07-03,26.27,26.3,26.0,26.0,97000,4.01748293367383,4.02207084718773,3.97619171204871,3.97619171204871,634275.251959759,0.0,1.0
2001-07-05,26.35,26.4,26.2,26.2,140800,4.0297173697109,4.03736389223407,4.00677780214139,4.00677780214139,920679.953360146,0.0,1.0
2001-07-06,26.76,26.76,26.21,26.25,140500,4.0924188544009,4.0924188544009,4.00830710664602,4.01442432466456,918718.277323156,0.0,1.0
2001-07-09,26.45,26.7,26.3,26.4,129900,4.04501041475724,4.0832430273731,4.02207084718773,4.03736389223407,849405.724016214,0.0,1.0
2001-07-10,26.35,26.6,26.25,26.45,146000,4.0297173697109,4.06794998232675,4.01442432466456,4.04501041475724,954682.338001287,0.0,1.0
2001-07-11,26.4,26.45,26.12,26.35,107600,4.03736389223407,4.04501041475724,3.99454336610432,4.0297173697109,703587.805266702,0.0,1.0
2001-07-12,26.73,26.73,26.0,26.35,166500,4.087830940887,4.087830940887,3.97619171204871,4.0297173697109,1088730.20052886,0.0,1.0
2001-07-13,26.71,26.73,26.57,26.7,60100,4.08477233187773,4.087830940887,4.06336206881285,4.0832430273731,392989.099410119,0.0,1.0
2001-07-16,26.65,26.73,26.4,26.5,153700,4.07559650484992,4.087830940887,4.03736389223407,4.05265693728041,1005032.02295067,0.0,1.0
2001-07-17,27.55,27.55,26.5,26.52,151800,4.213233910267,4.213233910267,4.05265693728041,4.05571554628968,992608.074716405,0.0,1.0
2001-07-18,27.2,27.45,26.9,27.45,136900,4.1597082526048,4.19794086522065,4.11382911746578,4.19794086522065,895178.164879289,0.0,1.0
2001-07-19,27.14,27.3,26.95,27.3,93400,4.150532425577,4.17500129765114,4.12147563998895,4.17500129765114,610735.139515891,0.0,1.0
2001-07-20,27.11,27.56,26.96,27.02,127500,4.14594451206309,4.21476321477163,4.12300494449358,4.13218077152139,833712.315720303,0.0,1.0
2001-07-23,27.0,27.25,26.96,27.25,120000,4.12912216251212,4.16735477512797,4.12300494449358,4.16735477512797,784670.414795578,0.0,1.0
2001-07-24,26.67,27.06,26.5,27.0,169700,4.07865511385919,4.13829798953992,4.05265693728041,4.12912216251212,1109654.74492341,0.0,1.0
2001-07-25,26.65,26.8,26.31,26.67,176400,4.07559650484992,4.09853607241944,4.02360015169236,4.07865511385919,1153465.5097495,0.0,1.0
2001-07-26,26.75,26.75,26.5,26.6,98700,4.09088954989627,4.09088954989627,4.05265693728041,4.06794998232675,645391.416169363,0.0,1.0
2001-07-27,26.84,27.01,26.52,26.75,165800,4.10465329043797,4.13065146701675,4.05571554628968,4.09088954989627,1084152.95644256,0.0,1.0
2001-07-30,26.35,26.85,26.35,26.85,70800,4.0297173697109,4.10618259494261,4.0297173697109,4.10618259494261,462955.544729391,0.0,1.0
2001-07-31,26.14,26.61,26.0,26.15,124900,3.99760197511358,4.06947928683139,3.97619171204871,3.99913127961822,816711.123399732,0.0,1.0
2001-08-01,26.02,26.1,25.99,26.02,144700,3.97925032105798,3.99148475709505,3.97466240754407,3.97925032105798,946181.741841001,0.0,1.0
2001-08-02,26.38,26.38,26.0,26.03,54700,4.0343052832248,4.0343052832248,3.97619171204871,3.98077962556261,357678.930744318,0.0,1.0
2001-08-03,26.4,26.42,26.07,26.33,61700,4.03736389223407,4.04042250124334,3.98689684358115,4.02665876070163,403451.371607393,0.0,1.0
2001-08-06,26.45,26.7,26.41,26.52,65000,4.04501041475724,4.0832430273731,4.03889319673871,4.05571554628968,425029.808014272,0.0,1.0
2001-08-07,26.72,26.74,26.45,26.5,82900,4.08630163638236,4.08936024539163,4.04501041475724,4.05265693728041,542076.478221279,0.0,1.0
2001-08-08,26.9,26.93,26.66,26.72,80600,4.11382911746578,4.11841703097968,4.07712580935456,4.08630163638236,527036.961937696,0.0,1.0
2001-08-09,27.24,27.24,26.78,26.9,60200,4.16582547062334,4.16582547062334,4.09547746341017,4.11382911746578,393642.991422448,0.0,1.0
2001-08-10,27.23,27.25,26.84,27.04,105400,4.1642961661187,4.16735477512797,4.10465329043797,4.13523938053066,689202.18099545,0.0,1.0
2001-08-13,26.54,27.0,26.42,26.9,103500,4.14747381656773,4.21935919545323,4.12872110903238,4.20373193917377,662304.362001544,0.58,1.0
2001-08-14,26.39,26.76,26.29,26.29,102100,4.12403293214854,4.18185378038253,4.10840567586909,4.10840567586909,653345.655655631,0.0,1.0
2001-08-15,26.58,26.58,26.29,26.4,100200,4.15372471907951,4.15372471907951,4.10840567586909,4.12559565777649,641187.411329032,0.0,1.0
2001-08-16,26.67,26.67,26.19,26.43,120700,4.16778924973102,4.16778924973102,4.09277841958963,4.13028383466033,772368.468537067,0.0,1.0
2001-08-17,26.59,26.62,26.25,26.55,77400,4.15528744470746,4.15997562159129,4.1021547733573,4.14903654219567,495288.47940985,0.0,1.0
2001-08-20,26.85,26.85,26.4,26.7,99100,4.19591831103404,4.19591831103404,4.12559565777649,4.17247742661486,634148.427771528,0.0,1.0
2001-08-21,27.02,27.07,26.8,26.89,118700,4.22248464670912,4.23029827484885,4.18810468289431,4.20216921354583,759570.316614332,0.0,1.0
2001-08-22,27.09,27.09,26.69,26.8,141600,4.23342372610474,4.23342372610474,4.17091470098691,4.18810468289431,906109.156129649,0.0,1.0
2001-08-23,26.97,27.14,26.97,27.07,60100,4.21467101856939,4.24123735424447,4.21467101856939,4.23029827484885,384584.465278192,0.0,1.0
2001-08-24,26.85,27.0,26.5,26.98,91400,4.19591831103404,4.21935919545323,4.14122291405595,4.21623374419734,584875.542868997,0.0,1.0
2001-08-27,26.5,26.83,26.4,26.7,105700,4.14122291405595,4.19279285977815,4.12559565777649,4.17247742661486,676382.329116552,0.0,1.0
2001-08-28,26.4,26.5,26.37,26.45,69900,4.12559565777649,4.14122291405595,4.12090748089265,4.13340928591622,447295.409699594,0.0,1.0
2001-08-29,26.7,26.7,26.1,26.7,101600,4.17247742661486,4.17247742661486,4.07871388893812,4.17247742661486,650146.117674946,0.0,1.0
2001-08-30,26.52,26.82,26.02,26.82,78500,4.14434836531184,4.19123013415021,4.06621208391455,4.19123013415021,502327.462967355,0.0,1.0
2001-08-31,26.16,26.68,26.09,26.59,88100,4.08809024270579,4.16935197535897,4.07715116331017,4.15528744470746,563758.592196484,0.0,1.0
2001-09-04,25.97,26.06,25.7,25.7,126600,4.05839845577483,4.07246298642634,4.01620486382029,4.01620486382029,810123.016709135,0.0,1.0
2001-09-05,26.14,26.17,25.95,25.97,72500,4.0849647914499,4.08965296833374,4.05527300451894,4.05839845577483,463933.00719915,0.0,1.0
2001-09-06,25.88,26.24,25.87,26.24,65500,4.04433392512332,4.10059204772936,4.04277119949537,4.10059204772936,419139.475469576,0.0,1.0
2001-09-07,25.82,26.08,25.82,26.08,148800,4.03495757135564,4.07558843768223,4.03495757135564,4.07558843768223,952182.503051496,0.0,1.0
2001-09-10,25.43,25.9,25.12,25.83,141100,3.97401127186576,4.04745937637921,3.92556677739945,4.03652029698359,902909.618148966,0.0,1.0
2001-09-17,24.1,24.97,22.5,22.5,190900,3.76616876334899,3.90212589298026,3.51613266287769,3.51613266287769,1221583.60102507,0.0,1.0
2001-09-18,24.9,25.1,24.0,25.1,105000,3.89118681358464,3.92244132614356,3.75054150706954,3.92244132614356,671902.975943596,0.0,1.0
2001-09-19,26.17,26.17,24.93,26.17,186100,4.08965296833374,4.08965296833374,3.89587499046848,4.08965296833374,1190868.03641051,0.0,1.0
2001-09-20,25.25,26.1,25.21,26.1,177500,3.94588221056274,4.07871388893812,3.93963130805096,4.07871388893812,1135835.98314275,0.0,1.0
2001-09-21,24.95,25.17,23.74,25.17,472400,3.89900044172437,3.93338040553918,3.70991064074295,3.93338040553918,3022923.48415005,0.0,1.0
2001-09-24,25.45,25.5,24.95,25.5,148300,3.97713672312165,3.98495035126138,3.89900044172437,3.98495035126138,948982.965070813,0.0,1.0
2001-09-25,25.48,25.86,25.4,25.5,124400,3.98182490000549,4.04120847386742,3.96932309498192,3.98495035126138,796045.049594127,0.0,1.0
2001-09-26,25.2,25.5,25.07,25.5,152800,3.93806858242301,3.98495035126138,3.91775314925972,3.98495035126138,977778.806896967,0.0,1.0
2001-09-27,25.69,25.8,24.96,25.3,176800,4.01464213819235,4.03183212009975,3.90056316735232,3.95369583870247,1131356.62996979,0.0,1.0
2001-09-28,25.5,25.95,25.35,25.7,145800,3.98495035126138,4.05527300451894,3.9615094668422,4.01620486382029,932985.275167394,0.0,1.0
2001-10-01,26.2,26.2,25.28,25.5,126500,4.09434114521758,4.09434114521758,3.95057038744658,3.98495035126138,809483.109112998,0.0,1.0
2001-10-02,25.96,26.6,25.74,26.6,104400,4.05683573014688,4.1568501703354,4.02245576633208,4.1568501703354,668063.530366775,0.0,1.0
2001-10-03,26.2,26.31,25.6,26.31,163000,4.09434114521758,4.11153112712498,4.00057760754084,4.11153112712498,1043049.38170291,0.0,1.0
2001-10-04,26.49,26.79,26.08,26.79,89300,4.139660188428,4.18654195726637,4.07558843768223,4.18654195726637,571437.483350125,0.0,1.0
2001-10-05,26.92,27.0,26.35,27.0,99500,4.20685739042966,4.21935919545323,4.11778202963676,4.21935919545323,636708.058156075,0.0,1.0
2001-10-08,26.95,27.09,26.67,27.09,85400,4.2115455673135,4.23342372610474,4.16778924973102,4.23342372610474,546481.087100791,0.0,1.0
2001-10-09,27.0,27.01,26.63,27.01,73100,4.21935919545323,4.22092192108117,4.16153834721924,4.22092192108117,467772.45277597,0.0,1.0
2001-10-10,27.78,27.78,26.9,27.0,142900,4.34125179443299,4.34125179443299,4.20373193917377,4.21935919545323,914427.954879427,0.0,1.0
2001-10-11,26.9,27.95,26.8,27.76,128700,4.20373193917377,4.36781813010806,4.18810468289431,4.3381263431771,823561.076228008,0.0,1.0
2001-10-12,27.43,27.53,27.18,27.22,86700,4.28655639745489,4.30218365373435,4.24748825675625,4.25373915926803,554799.885850569,0.0,1.0
2001-10-15,27.75,27.75,27.04,27.33,76200,4.33656361754915,4.33656361754915,4.22561009796501,4.27092914117543,487609.58825621,0.0,1.0
2001-10-16,27.45,27.85,27.01,27.85,72200,4.28968184871078,4.35219087382861,4.22092192108117,4.35219087382861,462013.284410739,0.0,1.0
2001-10-17,27.29,27.56,27.03,27.5,58800,4.26467823866365,4.30687183061818,4.22404737233706,4.29749547685051,376265.666528414,0.0,1.0
2001-10-18,27.0,27.25,26.8,27.17,80100,4.21935919545323,4.25842733615187,4.18810468289431,4.2459255311283,512565.984505543,0.0,1.0
2001-10-19,26.99,27.22,26.9,27.2,89200,4.21779646982528,4.25373915926803,4.20373193917377,4.25061370801214,570797.575753988,0.0,1.0
2001-10-22,26.87,27.15,26.38,27.1,108800,4.19904376228993,4.24280007987241,4.1224702065206,4.23498645173268,696219.464596793,0.0,1.0
2001-10-23,26.63,27.4,26.63,27.0,119200,4.16153834721924,4.28186822057105,4.16153834721924,4.21935919545323,762769.854595015,0.0,1.0
2001-10-24,27.0,27.0,26.5,27.0,141800,4.21935919545323,4.21935919545323,4.14122291405595,4.21935919545323,907388.971321922,0.0,1.0
2001-10-25,27.03,27.15,26.75,26.9,94600,4.22404737233706,4.24280007987241,4.18029105475459,4.20373193917377,605352.585945374,0.0,1.0
2001-10-26,27.02,27.15,27.0,27.05,90400,4.22248464670912,4.24280007987241,4.21935919545323,4.22717282359296,578476.466907629,0.0,1.0
2001-10-29,27.4,27.57,26.76,26.85,146900,4.28186822057105,4.30843455624613,4.18185378038253,4.19591831103404,940024.258724898,0.0,1.0
2001-10-30,27.72,27.82,27.2,27.82,146600,4.33187544066531,4.34750269694477,4.25061370801214,4.34750269694477,938104.535936488,0.0,1.0
2001-10-31,27.0,27.75,26.6,27.75,136300,4.21935919545323,4.33656361754915,4.1568501703354,4.33656361754915,872194.053534401,0.0,1.0
2001-11-01,28.25,28.25,26.68,27.0,285300,4.41469989894643,4.41469989894643,4.16935197535897,4.21935919545323,1825656.37177817,0.0,1.0
2001-11-02,27.56,28.11,27.4,28.1,113900,4.30687183061818,4.39282174015519,4.28186822057105,4.39125901452725,728854.751999768,0.0,1.0
2001-11-05,27.65,27.83,27.17,27.31,101900,4.32093636126969,4.34906542257272,4.2459255311283,4.26780368991954,652065.840463357,0.0,1.0
2001-11-06,28.0,28.1,27.1,27.66,83300,4.37563175824779,4.39125901452725,4.23498645173268,4.32249908689764,533043.02758192,0.0,1.0
2001-11-07,27.94,28.27,27.69,28.27,70800,4.36625540448012,4.41782535020232,4.32718726378148,4.41782535020232,453054.578064824,0.0,1.0
2001-11-08,28.0,28.15,27.75,28.0,80500,4.37563175824779,4.39907264266698,4.33656361754915,4.37563175824779,515125.61489009,0.0,1.0
2001-11-09,27.9,28.05,27.72,27.9,98500,4.36000450196833,4.38344538638752,4.33187544066531,4.36000450196833,630308.982194707,0.0,1.0
2001-11-12,28.21,28.34,27.93,28.0,93800,4.40844899643465,4.42876442959794,4.36469267885217,4.37563175824779,600233.325176279,0.0,1.0
2001-11-13,27.6,27.88,27.4,27.55,157700,4.40454218236479,4.44922594363515,4.37262521002881,4.39656293928079,988188.96942954,0.585,1.0
2001-11-14,27.79,27.8,27.37,27.5,126400,4.43486330608396,4.43645915470076,4.36783766417841,4.3885836961968,792055.07758969,0.0,1.0
2001-11-15,27.75,27.8,27.58,27.8,74500,4.42847991161677,4.43645915470076,4.40135048513119,4.43645915470076,466836.260129999,0.0,1.0
2001-11-16,27.5,27.7,27.43,27.7,79600,4.3885836961968,4.42050066853277,4.37741275587921,4.42050066853277,498794.178608696,0.0,1.0
2001-11-19,27.25,27.65,26.9,27.65,104300,4.34868748077683,4.41252142544878,4.29283277918887,4.41252142544878,653570.764181998,0.0,1.0
2001-11-20,26.99,27.48,26.9,27.45,97200,4.30719541674006,4.3853919989632,4.29283277918887,4.3806044531128,609080.32865283,0.0,1.0
2001-11-21,27.0,27.05,26.81,27.05,94300,4.30879126535686,4.31677050844085,4.27847014163768,4.31677050844085,590908.178929649,0.0,1.0
2001-11-23,27.5,27.57,26.99,27.57,61800,4.3885836961968,4.39975463651439,4.30719541674006,4.39975463651439,387254.776859516,0.0,1.0
2001-11-26,26.75,27.5,26.75,27.4,105700,4.26889504993689,4.3885836961968,4.26889504993689,4.37262521002881,662343.526117326,0.0,1.0
2001-11-27,26.67,26.89,26.6,26.89,110800,4.25612826100249,4.29123693057207,4.2449573206849,4.29123693057207,694301.444596026,0.0,1.0
2001-11-28,26.85,26.9,26.47,26.9,173600,4.28485353610487,4.29283277918887,4.22421128866652,4.29283277918887,1087822.47998078,0.0,1.0
2001-11-29,27.15,27.15,26.57,26.65,63500,4.33272899460884,4.33272899460884,4.24016977483451,4.2529365637689,397907.416352415,0.0,1.0
2001-11-30,27.0,27.31,26.77,27.31,200100,4.30879126535686,4.35826257247762,4.27208674717048,4.35826257247762,1253878.3308995,0.0,1.0
2001-12-03,26.92,27.24,26.9,27.24,162900,4.29602447642247,4.34709163216003,4.29283277918887,4.34709163216003,1020773.51376076,0.0,1.0
2001-12-04,27.5,27.5,27.07,27.17,93700,4.3885836961968,4.3885836961968,4.31996220567445,4.33592069184244,587148.423814508,0.0,1.0
2001-12-05,27.58,27.6,27.25,27.25,126400,4.40135048513119,4.40454218236479,4.34868748077683,4.34868748077683,792055.077589689,0.0,1.0
2001-12-06,27.72,27.75,27.35,27.75,109300,4.42369236576637,4.42847991161677,4.36464596694482,4.42847991161677,684902.056808173,0.0,1.0
2001-12-07,27.89,27.9,27.52,27.9,123500,4.45082179225195,4.45241764086875,4.39177539343039,4.45241764086875,773882.927866509,0.0,1.0
2001-12-10,27.88,27.88,27.65,27.85,80600,4.44922594363515,4.44922594363515,4.41252142544878,4.44443839778476,505060.437133932,0.0,1.0
2001-12-11,27.91,28.05,27.72,27.8,104800,4.45401348948555,4.47635537012073,4.42369236576637,4.43645915470076,656703.893444616,0.0,1.0
2001-12-12,27.47,27.8,27.26,27.77,149100,4.3837961503464,4.43645915470076,4.35028332939363,4.43167160885037,934299.146112521,0.0,1.0
2001-12-13,27.31,27.5,27.03,27.25,78000,4.35826257247762,4.3885836961968,4.31357881120725,4.34868748077683,488768.164968321,0.0,1.0
2001-12-14,27.74,27.75,26.92,27.2,89200,4.42688406299997,4.42847991161677,4.29602447642247,4.34070823769283,558950.260450952,0.0,1.0
2001-12-17,28.05,28.36,27.7,27.9,266700,4.47635537012073,4.5258266772415,4.42050066853277,4.45241764086875,1671211.14868014,0.0,1.0
2001-12-18,28.14,28.16,27.82,28.08,88700,4.49071800767192,4.49390970490552,4.43965085193436,4.48114291597113,555817.131188335,0.0,1.0
2001-12-19,28.0,28.25,27.87,27.9,134600,4.46837612703674,4.50827234245671,4.44763009501835,4.45241764086875,843438.397496615,0.0,1.0
2001-12-20,27.8,28.15,27.8,28.0,146600,4.43645915470076,4.49231385628872,4.43645915470076,4.46837612703674,918633.499799435,0.0,1.0
2001-12-21,28.08,28.08,27.37,27.81,216600,4.48114291597113,4.48114291597113,4.36783766417841,4.43805500331756,1357271.59656588,0.0,1.0
2001-12-24,28.15,28.19,27.86,28.15,40500,4.49231385628872,4.49869725075592,4.44603424640156,4.49231385628872,253783.470272013,0.0,1.0
2001-12-26,27.8,28.25,27.73,28.25,79500,4.43645915470076,4.50827234245671,4.42528821438317,4.50827234245671,498167.552756174,0.0,1.0
2001-12-27,28.0,28.27,27.93,27.93,107800,4.46837612703674,4.51146403969031,4.45720518671915,4.45720518671915,675502.66902032,0.0,1.0
2001-12-28,28.13,28.22,28.0,28.22,63400,4.48912215905512,4.50348479660631,4.46837612703674,4.50348479660631,397280.790499892,0.0,1.0
2001-12-31,28.0,28.28,27.73,28.0,144700,4.46837612703674,4.51305988830711,4.42528821438317,4.46837612703674,906727.608601487,0.0,1.0
2002-01-02,28.0,28.2,27.32,28.01,80900,4.46837612703674,4.50029309937272,4.35985842109442,4.46997197565354,506940.314691502,0.0,1.0
2002-01-03,28.4,28.45,28.0,28.45,123500,4.53221007170869,4.54018931479269,4.46837612703674,4.54018931479269,773882.927866509,0.0,1.0
2002-01-04,27.98,28.57,27.92,28.57,163100,4.46518442980314,4.55933949819427,4.45560933810235,4.55933949819427,1022026.76546581,0.0,1.0
2002-01-07,27.54,28.1,27.54,28.1,225500,4.39496709066399,4.48433461320473,4.39496709066399,4.48433461320473,1413041.29744047,0.0,1.0
2002-01-08,27.28,27.78,27.15,27.5,164800,4.35347502662722,4.43326745746717,4.33272899460884,4.3885836961968,1032679.40495871,0.0,1.0
2002-01-09,27.3,27.68,27.25,27.35,104700,4.35666672386082,4.41730897129918,4.34868748077683,4.36464596694482,656077.267592093,0.0,1.0
2002-01-10,27.3,27.45,27.2,27.25,265400,4.35666672386082,4.3806044531128,4.34070823769283,4.34868748077683,1663065.01259734,0.0,1.0
2002-01-11,27.41,27.61,27.35,27.35,138000,4.37422105864561,4.40613803098158,4.36464596694482,4.36464596694482,864743.676482414,0.0,1.0
2002-01-14,27.9,28.4,27.31,27.36,268500,4.45241764086875,4.53221007170869,4.35826257247762,4.36624181556161,1682490.41402557,0.0,1.0
2002-01-15,28.15,28.3,27.8,27.8,96200,4.49231385628872,4.5162515855407,4.43645915470076,4.43645915470076,602814.070127596,0.0,1.0
2002-01-16,28.38,28.44,28.18,28.25,301700,4.5290183744751,4.53859346617589,4.49710140213912,4.50827234245671,1890530.19706336,0.0,1.0
2002-01-17,28.5,28.5,28.25,28.38,100800,4.54816855787668,4.54816855787668,4.50827234245671,4.5290183744751,631638.859343676,0.0,1.0
2002-01-18,28.45,28.5,28.29,28.45,113400,4.54018931479269,4.54816855787668,4.51465573692391,4.54018931479269,710593.716761635,0.0,1.0
2002-01-22,28.45,28.5,28.3,28.33,94100,4.54018931479269,4.54816855787668,4.5162515855407,4.5210391313911,589654.927224602,0.0,1.0
2002-01-23,28.56,28.63,28.38,28.63,173200,4.55774364957747,4.56891458989507,4.5290183744751,4.56891458989507,1085315.97657068,0.0,1.0
2002-01-24,28.6,28.63,28.5,28.63,73000,4.56412704404467,4.56891458989507,4.54816855787668,4.56891458989507,457436.872342146,0.0,1.0
2002-01-25,28.5,28.58,28.35,28.5,130300,4.54816855787668,4.56093534681107,4.5242308286247,4.54816855787668,816493.485838105,0.0,1.0
2002-01-28,28.7,28.75,28.5,28.75,192800,4.58008553021266,4.58806477329665,4.54816855787668,4.58806477329665,1208134.64366529,0.0,1.0
2002-01-29,28.7,28.7,28.5,28.7,76900,4.58008553021266,4.58008553021266,4.54816855787668,4.58008553021266,481875.280590562,0.0,1.0
2002-01-30,28.92,28.92,28.42,28.7,163900,4.61519419978223,4.61519419978223,4.53540176894229,4.58008553021266,1027039.772286,0.0,1.0
2002-01-31,28.76,28.95,28.62,28.85,98500,4.58966062191345,4.61998174563263,4.56731874127827,4.60402325946464,617226.464735636,0.0,1.0
2002-02-01,28.52,28.8,28.47,28.8,128200,4.55136025511028,4.59604401638065,4.54338101202628,4.59604401638065,803334.342935112,0.0,1.0
2002-02-04,28.75,28.75,28.5,28.53,104200,4.58806477329665,4.58806477329665,4.54816855787668,4.55295610372708,652944.138329475,0.0,1.0
2002-02-05,28.72,28.8,28.7,28.7,121500,4.58327722744626,4.59604401638065,4.58008553021266,4.58008553021266,761350.410816038,0.0,1.0
2002-02-06,28.8,28.95,28.69,28.8,206000,4.59604401638065,4.61998174563263,4.57848968159586,4.59604401638065,1290849.25619839,0.0,1.0
2002-02-07,28.75,28.97,28.75,28.95,126700,4.58806477329665,4.62317344286623,4.58806477329665,4.61998174563263,793934.95514726,0.0,1.0
2002-02-08,28.97,28.99,28.6,28.9,232700,4.62317344286623,4.62636514009982,4.56412704404467,4.61200250254863,1458158.35882216,0.0,1.0
2002-02-11,29.29,29.35,28.84,28.97,182300,4.67424059860379,4.68381569030458,4.60242741084784,4.62317344286623,1142338.92915032,0.0,1.0
2002-02-12,29.53,29.73,29.34,29.34,187600,4.71254096540696,4.74445793774294,4.68221984168778,4.68221984168778,1175550.09933406,0.0,1.0
2002-02-13,29.12,29.17,28.9,28.94,161300,4.74126624050934,4.74940715094978,4.70544623457143,4.71195896292377,990675.435998171,0.59,1.0
2002-02-14,29.13,29.44,29.12,29.37,151800,4.74289442259743,4.79336806732812,4.74126624050934,4.78197079271152,932328.153654819,0.0,1.0
2002-02-15,29.62,29.63,29.07,29.63,154700,4.82267534491369,4.82430352700178,4.7331253300689,4.82430352700178,950139.429317527,0.0,1.0
2002-02-19,29.3,29.7,29.14,29.62,187300,4.77057351809491,4.83570080161839,4.74452260468551,4.82267534491369,1150362.73504313,0.0,1.0
2002-02-20,29.4,29.4,29.01,29.4,153500,4.78685533897578,4.78685533897578,4.72335623754038,4.78685533897578,942769.246284681,0.0,1.0
2002-02-21,28.72,29.4,28.7,29.4,150000,4.67613895698586,4.78685533897578,4.67288259280969,4.78685533897578,921272.879105553,0.0,1.0
2002-02-22,29.0,29.14,28.85,28.9,259700,4.7217280554523,4.74452260468551,4.69730532413099,4.70544623457143,1595030.44469141,0.0,1.0
2002-02-25,28.98,29.15,28.8,29.1,130900,4.71847169127612,4.7461507867736,4.68916441369056,4.73800987633317,803964.132499446,0.0,1.0
2002-02-26,28.96,29.07,28.75,29.0,76900,4.71521532709995,4.7331253300689,4.68102350325012,4.7217280554523,472305.896021447,0.0,1.0
2002-02-27,28.8,29.0,28.7,28.75,154000,4.68916441369056,4.7217280554523,4.67288259280969,4.68102350325012,945840.1558817,0.0,1.0
2002-02-28,28.5,28.91,28.5,28.9,188900,4.64031895104795,4.70707441665951,4.64031895104795,4.70544623457143,1160189.64575359,0.0,1.0
2002-03-01,29.08,29.21,28.5,28.5,94000,4.73475351215699,4.75591987930212,4.64031895104795,4.64031895104795,577331.00423948,0.0,1.0
2002-03-04,29.5,29.5,29.05,29.08,99700,4.80313715985665,4.80313715985665,4.72986896589273,4.73475351215699,612339.37364549,0.0,1.0
2002-03-05,29.82,30.0,29.48,29.5,150600,4.85523898667543,4.884546264261,4.79988079568047,4.80313715985665,924957.970621975,0.0,1.0
2002-03-06,29.8,30.01,29.64,30.0,145400,4.85198262249926,4.88617444634908,4.82593170908986,4.884546264261,893020.510812982,0.0,1.0
2002-03-07,29.5,29.8,29.45,29.8,95800,4.80313715985665,4.85198262249926,4.79499624941621,4.85198262249926,588386.278788746,0.0,1.0
2002-03-08,29.7,29.7,29.48,29.5,75100,4.83570080161839,4.83570080161839,4.79988079568047,4.80313715985665,461250.62147218,0.0,1.0
2002-03-11,29.48,29.79,29.35,29.7,134000,4.79988079568047,4.85035444041117,4.77871442853534,4.83570080161839,823003.772000961,0.0,1.0
2002-03-12,29.29,29.48,28.7,29.48,96400,4.76894533600682,4.79988079568047,4.67288259280969,4.79988079568047,592071.370305168,0.0,1.0
2002-03-13,29.02,29.24,28.9,29.14,118100,4.72498441962847,4.76080442556638,4.70544623457143,4.74452260468551,725348.846815772,0.0,1.0
2002-03-14,29.8,29.89,29.02,29.89,117600,4.85198262249926,4.86663626129204,4.72498441962847,4.86663626129204,722277.937218753,0.0,1.0
2002-03-15,29.81,29.99,29.3,29.68,107700,4.85361080458734,4.88291808217291,4.77057351809491,4.83244443744221,661473.927197787,0.0,1.0
2002-03-18,30.14,30.19,29.56,29.56,86700,4.90734081349421,4.91548172393465,4.81290625238517,4.81290625238517,532495.72412301,0.0,1.0
2002-03-19,30.31,30.37,29.91,30.24,109000,4.93501990899169,4.94478900152022,4.86989262546821,4.92362263437508,669458.292150035,0.0,1.0
2002-03-20,30.05,30.5,29.95,30.15,65300,4.89268717470143,4.96595536866535,4.87640535382056,4.9089689955823,401060.793370617,0.0,1.0
2002-03-21,30.85,30.93,30.0,30.93,115600,5.02294174174839,5.03596719845309,4.884546264261,5.03596719845309,709994.298830679,0.0,1.0
2002-03-22,30.5,30.94,30.5,30.85,69200,4.96595536866535,5.03759538054117,4.96595536866535,5.02294174174839,425013.888227361,0.0,1.0
2002-03-25,30.33,30.7,29.94,30.65,98800,4.93827627316787,4.99851901042709,4.87477717173247,4.99037809998665,606811.736370857,0.0,1.0
2002-03-26,30.6,30.6,30.16,30.33,78900,4.98223718954622,4.98223718954622,4.91059717767039,4.93827627316787,484589.53440952,0.0,1.0
2002-03-27,30.6,30.85,30.13,30.85,75100,4.98223718954622,5.02294174174839,4.90571263140613,5.02294174174839,461250.62147218,0.0,1.0
2002-03-28,30.36,30.8,30.23,30.5,114800,4.94316081943213,5.01480083130796,4.921994452287,4.96595536866535,705080.843475449,0.0,1.0
2002-04-01,30.49,30.82,30.08,30.82,76400,4.96432718657726,5.01805719548413,4.89757172096569,5.01805719548413,469234.986424428,0.0,1.0
2002-04-02,30.4,30.65,30.37,30.37,56700,4.94967354778448,4.99037809998665,4.94478900152022,4.94478900152022,348241.148301899,0.0,1.0
2002-04-03,30.25,30.6,30.25,30.5,73800,4.92525081646317,4.98223718954622,4.92525081646317,4.96595536866535,453266.256519932,0.0,1.0
2002-04-04,30.3,30.44,30.1,30.3,90500,4.93339172690361,4.95618627613682,4.90082808514187,4.93339172690361,555834.63706035,0.0,1.0
2002-04-05,30.32,30.48,29.95,30.15,168600,4.93664809107978,4.96269900448917,4.87640535382056,4.9089689955823,1035510.71611464,0.0,1.0
2002-04-08,30.71,30.72,30.28,30.28,147400,5.00014719251517,5.00177537460326,4.93013536272743,4.93013536272743,905304.149201057,0.0,1.0
2002-04-09,30.94,30.94,30.82,30.9,76300,5.03759538054117,5.03759538054117,5.01805719548413,5.03108265218883,468620.804505025,0.0,1.0
2002-04-10,31.43,31.65,30.7,30.7,213000,5.11737630285744,5.15319630879535,4.99851901042709,4.99851901042709,1308207.48832988,0.0,1.0
2002-04-11,30.92,31.51,30.88,31.51,132200,5.034339016365,5.13040175956213,5.02782628801265,5.13040175956213,811948.497451694,0.0,1.0
2002-04-12,31.75,31.75,30.89,30.92,175100,5.16947812967622,5.16947812967622,5.02945447010074,5.034339016365,1075432.54087588,0.0,1.0
2002-04-15,31.22,31.75,31.05,31.6,111600,5.08318447900761,5.16947812967622,5.05550538351013,5.14505539835492,685427.022054531,0.0,1.0
2002-04-16,30.67,31.45,30.3,31.35,194500,4.99363446416283,5.12063266703361,4.93339172690361,5.10435084615274,1194583.8332402,0.0,1.0
2002-04-17,29.87,30.62,27.5,30.58,441500,4.86337989711587,4.98549355372239,4.47750074223925,4.97898082537004,2711613.17416734,0.0,1.0
2002-04-18,29.75,30.32,29.55,29.7,132600,4.84384171205882,4.93664809107978,4.81127807029708,4.83570080161839,814405.225129309,0.0,1.0
2002-04-19,29.52,29.95,29.5,29.85,92400,4.80639352403282,4.87640535382056,4.80313715985665,4.86012353293969,567504.093529021,0.0,1.0
2002-04-22,29.58,29.75,29.26,29.62,193400,4.81616261656134,4.84384171205882,4.76406078974256,4.82267534491369,1187827.83212676,0.0,1.0
2002-04-23,29.85,29.92,29.38,29.5,195000,4.86012353293969,4.8715208075563,4.7835989747996,4.80313715985665,1197654.74283722,0.0,1.0
2002-04-24,30.14,30.4,29.87,29.98,206000,4.90734081349421,4.94967354778448,4.86337989711587,4.88128990008482,1265214.75397163,0.0,1.0
2002-04-25,30.29,30.5,30.1,30.25,170200,4.93176354481552,4.96595536866535,4.90082808514187,4.92525081646317,1045337.6268251,0.0,1.0
2002-04-26,29.72,30.24,29.4,30.1,218600,4.83895716579456,4.92362263437508,4.78685533897578,4.90082808514187,1342601.67581649,0.0,1.0
2002-04-29,30.16,30.2,29.88,29.97,132800,4.91059717767039,4.91710990602274,4.86500807920395,4.87966171799673,815633.588968116,0.0,1.0
2002-04-30,30.3,30.49,30.15,30.2,171400,4.93339172690361,4.96432718657726,4.9089689955823,4.91710990602274,1052707.80985794,0.0,1.0
2002-05-01,30.44,30.46,30.0,30.42,132600,4.95618627613682,4.959442640313,4.884546264261,4.95292991196065,814405.225129309,0.0,1.0
2002-05-02,30.6,30.69,30.27,30.35,254700,4.98223718954622,4.996890828339,4.92850718063935,4.94153263734404,1564321.34872123,0.0,1.0
2002-05-03,30.55,30.59,30.3,30.5,166200,4.97409627910578,4.98060900745813,4.93339172690361,4.96595536866535,1020770.35004895,0.0,1.0
2002-05-06,30.65,30.79,30.5,30.6,174800,4.99037809998665,5.01317264921987,4.96595536866535,4.98223718954622,1073589.99511767,0.0,1.0
2002-05-07,30.87,30.89,30.6,30.7,127300,5.02619810592457,5.02945447010074,4.98223718954622,4.99851901042709,781853.583400912,0.0,1.0
2002-05-08,30.78,30.98,30.54,30.98,120800,5.01154446713178,5.04410810889352,4.97246809701769,5.04410810889352,741931.758639672,0.0,1.0
2002-05-09,30.2,30.97,30.2,30.9,153100,4.91710990602274,5.04247992680544,4.91710990602274,5.03108265218883,940312.518607067,0.0,1.0
2002-05-10,30.02,30.37,29.8,30.32,95500,4.88780262843717,4.94478900152022,4.85198262249926,4.93664809107978,586543.733030535,0.0,1.0
2002-05-13,29.58,29.63,28.48,29.5,97800,4.91303945080252,4.92134411518859,4.73033683430885,4.8997519877848,588825.721626855,0.595,1.0
2002-05-14,29.89,29.99,29.5,29.65,186700,4.96452836999619,4.98113769876834,4.8997519877848,4.92466598094302,1124067.09844309,0.0,1.0
2002-05-15,30.25,30.3,29.77,29.88,108100,5.02432195357594,5.03262661796201,4.94459717546961,4.96286743711897,650839.064497576,0.0,1.0
2002-05-16,30.05,30.28,29.6,30.05,143800,4.99110329603163,5.02930475220758,4.91636131655695,4.99110329603163,865778.51503008,0.0,1.0
2002-05-17,30.13,30.25,29.93,30.06,52400,5.00439075904935,5.02432195357594,4.97117210150505,4.99276422890885,315485.355963673,0.0,1.0
2002-05-20,29.87,30.2,29.76,30.2,61800,4.96120650424176,5.01601728918986,4.94293624259239,5.01601728918986,372080.057224332,0.0,1.0
2002-05-21,29.6,29.98,29.33,29.8,129300,4.91636131655695,4.97947676589113,4.87151612887214,4.94957997410125,778478.177979063,0.0,1.0
2002-05-22,29.3,29.62,28.64,29.52,136200,4.86653333024049,4.91968318231138,4.75691176034429,4.90307385353923,820021.096989547,0.0,1.0
2002-05-23,29.98,29.99,29.2,29.25,114200,4.97947676589113,4.98113769876834,4.84992400146834,4.85822866585442,687565.413188004,0.0,1.0
2002-05-24,29.62,29.99,29.6,29.98,72800,4.91968318231138,4.98113769876834,4.91636131655695,4.97947676589113,438307.899125103,0.0,1.0
2002-05-28,29.65,29.85,29.37,29.73,108200,4.92466598094302,4.95788463848733,4.878159860381,4.93795344396075,651441.135787584,0.0,1.0
2002-05-29,29.8,29.83,29.17,29.75,97400,4.94957997410125,4.9545627727329,4.8449412028367,4.94127530971518,586417.436466827,0.0,1.0
2002-05-30,29.9,29.93,29.4,29.8,99300,4.9661893028734,4.97117210150505,4.88314265901265,4.94957997410125,597856.790976961,0.0,1.0
2002-05-31,30.1,30.1,29.75,29.9,147100,4.99940796041771,4.99940796041771,4.94127530971518,4.9661893028734,885646.86760031,0.0,1.0
2002-06-03,29.96,30.2,29.92,30.2,142800,4.9761549001367,5.01601728918986,4.96951116862784,5.01601728918986,859757.802130008,0.0,1.0
2002-06-04,30.17,30.29,29.92,30.06,130800,5.01103449055821,5.0309656850848,4.96951116862784,4.99276422890885,787509.247329169,0.0,1.0
2002-06-05,30.18,30.22,29.95,30.18,181500,5.01269542343543,5.01933915494429,4.97449396725948,5.01269542343543,1092759.39136272,0.0,1.0
2002-06-06,30.14,30.23,30.04,30.18,133300,5.00605169192657,5.02100008782151,4.98944236315442,5.01269542343543,802561.029579343,0.0,1.0
2002-06-07,30.26,30.26,30.0,30.15,98800,5.02598288645315,5.02598288645315,4.98279863164556,5.00771262480378,594846.434526925,0.0,1.0
2002-06-10,30.43,30.55,30.2,30.35,120300,5.05421874536581,5.07414993989239,5.01601728918986,5.04093128234809,724291.761878432,0.0,1.0
2002-06-11,30.4,30.6,30.28,30.43,94300,5.04923594673416,5.08245460427847,5.02930475220758,5.05421874536581,567753.22647661,0.0,1.0
2002-06-12,30.5,30.64,30.14,30.28,114000,5.06584527550632,5.08909833578733,5.00605169192657,5.02930475220758,686361.27060799,0.0,1.0
2002-06-13,30.55,30.64,30.25,30.5,109000,5.07414993989239,5.08909833578733,5.02432195357594,5.06584527550632,656257.70610764,0.0,1.0
2002-06-14,30.65,30.72,30.21,30.3,111700,5.09075926866454,5.10238579880505,5.01767822206708,5.03262661796201,672513.63093783,0.0,1.0
2002-06-17,30.9,30.97,30.65,30.65,106000,5.13228259059492,5.14390912073543,5.09075926866454,5.09075926866454,638195.56740743,0.0,1.0
2002-06-18,30.66,30.99,30.51,30.98,128100,5.09242020154176,5.14723098648986,5.06750620838353,5.14557005361265,771253.322498979,0.0,1.0
2002-06-19,30.7,31.1,30.43,30.6,171000,5.09906393305062,5.16550124813923,5.05421874536581,5.08245460427847,1029541.90591199,0.0,1.0
2002-06-20,31.22,31.25,30.6,30.6,177900,5.18543244266581,5.19041524129745,5.08245460427847,5.08245460427847,1071084.82492247,0.0,1.0
2002-06-21,31.25,31.35,31.1,31.25,127800,5.19041524129745,5.20702457006961,5.16550124813923,5.19041524129745,769447.108628958,0.0,1.0
2002-06-24,31.12,31.49,30.9,31.3,117400,5.16882311389366,5.23027763035062,5.13228259059492,5.19871990568353,706831.694468228,0.0,1.0
2002-06-25,30.99,31.3,30.67,31.25,138800,5.14723098648986,5.19871990568353,5.09408113441897,5.19041524129745,835674.950529729,0.0,1.0
2002-06-26,30.45,30.74,30.25,30.74,368900,5.05754061112024,5.10570766455948,5.02432195357594,5.10570766455948,2221040.98883586,0.0,1.0
2002-06-27,30.76,30.81,30.18,30.45,363100,5.10902953031391,5.11733419469999,5.01269542343543,5.05754061112024,2186120.85401545,0.0,1.0
2002-06-28,32.0,32.1,30.64,30.76,388700,5.31498520708859,5.33159453586075,5.08909833578733,5.10902953031391,2340251.10425725,0.0,1.0
2002-07-01,31.28,31.91,31.02,31.9,121800,5.1953980399291,5.30003681119366,5.15221378512151,5.29837587831644,733322.831228537,0.0,1.0
2002-07-02,30.98,31.4,30.66,31.4,216700,5.14557005361265,5.21532923445568,5.09242020154176,5.21532923445568,1304688.48544519,0.0,1.0
2002-07-03,30.94,31.15,30.57,30.92,172000,5.13892632210378,5.1738059125253,5.07747180564682,5.13560445634935,1035562.61881206,0.0,1.0
2002-07-05,30.95,31.21,30.61,30.9,67600,5.140587254981,5.18377150978859,5.08411553715568,5.13228259059492,407000.192044738,0.0,1.0
2002-07-08,30.55,31.08,30.44,30.8,127100,5.07414993989239,5.1621793823848,5.05587967824303,5.11567326182277,765232.609598909,0.0,1.0
2002-07-09,30.24,30.85,30.2,30.75,125100,5.02266102069872,5.12397792620885,5.01601728918986,5.1073685974367,753191.183798768,0.0,1.0
2002-07-10,30.3,30.69,30.15,30.3,245100,5.03262661796201,5.0974030001734,5.00771262480378,5.03262661796201,1475676.73180718,0.0,1.0
2002-07-11,29.75,30.16,29.35,30.1,230700,4.94127530971518,5.009373557681,4.87483799462657,4.99940796041771,1388978.46604617,0.0,1.0
2002-07-12,30.0,30.3,29.76,29.76,225800,4.98279863164556,5.03262661796201,4.94293624259239,4.94293624259239,1359476.97283583,0.0,1.0
2002-07-15,28.92,29.86,28.25,29.75,420300,4.80341788090632,4.95954557136454,4.6921353781329,4.94127530971518,2530505.63189946,0.0,1.0
2002-07-16,29.4,29.89,28.8,28.8,156800,4.88314265901265,4.96452836999619,4.78348668637973,4.78348668637973,944047.782730989,0.0,1.0
2002-07-17,29.51,30.1,29.22,29.4,205300,4.90141292066201,4.99940796041771,4.85324586722277,4.88314265901265,1236052.35838439,0.0,1.0
2002-07-18,29.45,29.75,29.34,29.51,374800,4.89144732339872,4.94127530971518,4.87317706174935,4.90141292066201,2256563.19494627,0.0,1.0
2002-07-19,29.68,29.81,29.11,29.4,479600,4.92964877957467,4.95124090697847,4.8349756055734,4.88314265901265,2887533.90687362,0.0,1.0
2002-07-22,28.35,30.0,26.75,29.68,380000,4.70874470690505,4.98279863164556,4.44299544655062,4.92964877957467,2287870.90202664,0.0,1.0
2002-07-23,27.4,28.57,26.5,28.35,401100,4.55095608356961,4.74528523020378,4.40147212462024,4.70874470690505,2414907.94421811,0.0,1.0
2002-07-24,27.5,27.69,23.75,23.75,590300,4.56756541234176,4.59912313700885,3.94471558338607,3.94471558338607,3554026.82491137,0.0,1.0
2002-07-25,28.2,28.63,26.75,27.3,231400,4.68383071374682,4.75525082746708,4.44299544655062,4.53434675479746,1393192.96507622,0.0,1.0
2002-07-26,29.5,29.57,28.2,28.2,531600,4.8997519877848,4.9113785179253,4.68383071374682,4.68383071374682,3200610.97767726,0.0,1.0
2002-07-29,30.77,31.0,29.89,29.95,242400,5.11069046319113,5.14889191936707,4.96452836999619,4.97449396725948,1459420.80697699,0.0,1.0
2002-07-30,31.3,31.8,30.25,30.75,221800,5.19871990568353,5.28176654954429,5.02432195357594,5.1073685974367,1335394.12123555,0.0,1.0
2002-07-31,31.5,31.81,30.9,31.3,177400,5.23193856322783,5.28342748242151,5.13228259059492,5.19871990568353,1068074.46847244,0.0,1.0
2002-08-01,31.3,31.4,30.93,31.4,97800,5.19871990568353,5.21532923445568,5.13726538922657,5.21532923445568,588825.721626855,0.0,1.0
2002-08-02,30.65,31.31,30.27,31.2,275900,5.09075926866454,5.20038083856075,5.02764381933037,5.18211057691138,1661114.68912934,0.0,1.0
2002-08-05,30.32,30.55,30.1,30.55,199000,5.03594848371644,5.07414993989239,4.99940796041771,5.07414993989239,1198121.86711395,0.0,1.0
2002-08-06,30.47,30.7,30.2,30.45,317400,5.06086247687467,5.09906393305062,5.01601728918986,5.05754061112024,1910974.27448225,0.0,1.0
2002-08-07,30.95,31.18,30.5,30.6,354400,5.140587254981,5.17878871115695,5.06584527550632,5.08245460427847,2133740.65178484,0.0,1.0
2002-08-08,31.32,31.51,30.83,31.07,233600,5.20204177143796,5.23359949610505,5.12065606045442,5.16051844950758,1406438.53345637,0.0,1.0
2002-08-09,31.18,31.4,30.84,31.4,106400,5.17878871115695,5.21532923445568,5.12231699333163,5.21532923445568,640603.852567457,0.0,1.0
2002-08-12,31.5,31.5,30.78,31.06,137300,5.23193856322783,5.23193856322783,5.11235139606834,5.15885751663037,826643.881179624,0.0,1.0
2002-08-13,31.05,31.25,30.71,30.78,230100,5.25685255638606,5.29071312035634,5.19928959763659,5.21114079502618,1359103.1750207,0.6,1.0
2002-08-14,31.5,31.5,30.6,31.05,196600,5.33303882531919,5.33303882531919,5.18066628745293,5.25685255638606,1161232.87357267,0.0,1.0
2002-08-15,31.5,31.63,31.05,31.5,177600,5.33303882531919,5.35504819189988,5.25685255638606,5.33303882531919,1049007.92648273,0.0,1.0
2002-08-16,31.54,31.59,31.15,31.35,106700,5.33981093811325,5.34827607910582,5.2737828383712,5.30764340234148,630231.676552408,0.0,1.0
2002-08-19,31.3,31.53,31.0,31.53,139800,5.29917826134891,5.33811790991474,5.24838741539349,5.33811790991474,825739.347535395,0.0,1.0
2002-08-20,31.21,31.28,30.99,31.25,118700,5.28394100756229,5.29579220495189,5.24669438719498,5.29071312035634,701110.590503944,0.0,1.0
2002-08-21,31.45,31.48,31.1,31.25,114900,5.32457368432662,5.32965276892217,5.26531769737863,5.29071312035634,678665.601085958,0.0,1.0
2002-08-22,31.53,31.57,31.31,31.35,115000,5.33811790991474,5.34489002270879,5.30087128954743,5.30764340234148,679256.25870222,0.0,1.0
2002-08-23,31.5,31.6,31.48,31.48,99000,5.33303882531919,5.34996910730433,5.32965276892217,5.32965276892217,584751.040100173,0.0,1.0
2002-08-26,32.15,32.15,31.5,31.5,180500,5.44308565822261,5.44308565822261,5.33303882531919,5.33303882531919,1066136.99735435,0.0,1.0
2002-08-27,31.82,32.35,31.66,32.15,174300,5.38721572767164,5.47694622219289,5.36012727649542,5.44308565822261,1029516.22514606,0.0,1.0
2002-08-28,31.85,32.12,31.8,31.8,184300,5.39229481226718,5.43800657362706,5.38382967127461,5.38382967127461,1088581.98677234,0.0,1.0
2002-08-29,31.95,32.05,31.85,31.95,114700,5.40922509425233,5.42615537623746,5.39229481226718,5.40922509425233,677484.285853431,0.0,1.0
2002-08-30,32.14,32.35,32.0,32.0,124500,5.44139263002409,5.47694622219289,5.4176902352449,5.4176902352449,735368.732247187,0.0,1.0
2002-09-03,31.0,32.34,31.0,32.2,252700,5.24838741539349,5.47525319399437,5.24838741539349,5.45155079921518,1492591.7962961,0.0,1.0
2002-09-04,31.6,31.71,31.0,31.0,144000,5.34996910730433,5.36859241748799,5.24838741539349,5.24838741539349,850546.967418433,0.0,1.0
2002-09-05,31.4,31.9,31.25,31.6,75400,5.31610854333405,5.40075995325975,5.29071312035634,5.34996910730433,445355.842662152,0.0,1.0
2002-09-06,31.78,31.86,31.41,31.65,111400,5.38044361487759,5.3939878404657,5.31780157153257,5.3584342482969,657992.584516759,0.0,1.0
2002-09-09,31.5,32.09,31.26,32.03,170900,5.33303882531919,5.43292748903152,5.29240614855486,5.42276931984044,1009433.86619313,0.0,1.0
2002-09-10,31.58,31.89,31.5,31.6,62600,5.34658305090731,5.39906692506124,5.33303882531919,5.34996910730433,369751.667780513,0.0,1.0
2002-09-11,31.5,31.79,31.43,31.5,36700,5.33303882531919,5.3821366430761,5.3211876279296,5.33303882531919,216771.345168448,0.0,1.0
2002-09-12,31.22,31.6,31.18,31.6,82900,5.2856340357608,5.34996910730433,5.27886192296674,5.34996910730433,489655.163881862,0.0,1.0
2002-09-13,31.6,31.64,31.06,31.25,72700,5.34996910730433,5.35674122009839,5.25854558458458,5.29071312035634,429408.087023056,0.0,1.0
2002-09-16,31.56,31.68,31.29,31.6,71300,5.34319699451028,5.36351333289245,5.2974852331504,5.34996910730433,421138.880395376,0.0,1.0
2002-09-17,31.0,31.38,30.86,30.86,114000,5.24838741539349,5.31272248693702,5.2246850206143,5.2246850206143,673349.682539593,0.0,1.0
2002-09-18,31.05,31.44,30.75,30.8,121000,5.25685255638606,5.32288065612811,5.20606171043064,5.21452685142321,714695.715677989,0.0,1.0
2002-09-19,30.92,31.22,30.75,30.9,102700,5.23484318980538,5.2856340357608,5.20606171043064,5.23145713340835,606605.371901896,0.0,1.0
2002-09-20,30.95,31.25,30.75,31.0,147800,5.23992227440092,5.29071312035634,5.20606171043064,5.24838741539349,872991.956836419,0.0,1.0
2002-09-23,30.97,31.4,30.72,31.4,131000,5.24330833079795,5.31610854333405,5.2009826258351,5.31610854333405,773761.477304269,0.0,1.0
2002-09-24,30.73,31.0,30.55,30.91,105100,5.20267565403361,5.24838741539349,5.17220114646036,5.23315016160687,620781.154692204,0.0,1.0
2002-09-25,30.4,30.66,29.6,30.48,236200,5.14680572348265,5.19082445664402,5.01136346760153,5.16034994907076,1395133.28961273,0.0,1.0
2002-09-26,31.07,31.07,30.11,30.35,123800,5.26023861278309,5.26023861278309,5.09770790572574,5.13834058249008,731234.128933347,0.0,1.0
2002-09-27,30.72,31.34,30.62,31.0,98600,5.2009826258351,5.30595037414297,5.18405234384996,5.24838741539349,582388.409635121,0.0,1.0
2002-09-30,31.1,31.1,30.4,30.5,169500,5.26531769737863,5.26531769737863,5.14680572348265,5.16373600546779,1001164.65956545,0.0,1.0
2002-10-01,30.99,31.25,30.6,31.22,108200,5.24669438719498,5.29071312035634,5.18066628745293,5.2856340357608,639091.54079635,0.0,1.0
2002-10-02,30.71,31.04,30.67,30.8,106900,5.19928959763659,5.25515952818755,5.19251748484253,5.21452685142321,631412.991784933,0.0,1.0
2002-10-03,30.99,31.0,30.54,30.71,84000,5.24669438719498,5.24838741539349,5.17050811826185,5.19928959763659,496152.397660752,0.0,1.0
2002-10-04,30.5,30.98,30.45,30.87,89200,5.16373600546779,5.24500135899646,5.15527086447522,5.22637804881281,526866.593706418,0.0,1.0
2002-10-07,29.1,30.3,28.81,30.25,238500,4.92671205767583,5.12987544149751,4.87761423991892,5.12141030050494,1408718.41478678,0.0,1.0
2002-10-08,28.86,29.0,28.14,28.98,258900,4.88607938091149,4.90978177569069,4.76418135061848,4.90639571929366,1529212.56850439,0.0,1.0
2002-10-09,28.1,28.74,27.67,28.74,282600,4.75740923782442,4.86576304252932,4.68460902528832,4.86576304252932,1669198.42355868,0.0,1.0
2002-10-10,28.51,28.73,27.25,28.05,186700,4.8268233939635,4.86407001433081,4.61350184095073,4.74894409683185,1102757.76956265,0.0,1.0
2002-10-11,29.1,29.43,28.51,28.51,161000,4.92671205767583,4.98258198822679,4.8268233939635,4.8268233939635,950958.762183108,0.0,1.0
2002-10-14,28.8,29.17,28.5,29.0,207100,4.87592121172041,4.93856325506543,4.82513036576499,4.90978177569069,1223251.92328026,0.0,1.0
2002-10-15,29.72,29.99,28.91,28.92,101400,5.0316798059837,5.07739156734358,4.89454452190406,4.89623755010257,598926.822890479,0.0,1.0
2002-10-16,29.55,29.85,29.22,29.79,114500,5.00289832660896,5.05368917256438,4.94702839605799,5.04353100337329,676302.970620906,0.0,1.0
2002-10-17,30.09,30.3,30.0,30.3,95300,5.09432184932872,5.12987544149751,5.07908459554209,5.12987544149751,562896.708298448,0.0,1.0
2002-10-18,30.25,30.3,29.69,30.25,152000,5.12141030050494,5.12987544149751,5.02660072138815,5.12141030050494,897799.576719457,0.0,1.0
2002-10-21,30.42,30.46,29.8,30.3,128300,5.15019177987968,5.15696389267374,5.04522403157181,5.12987544149751,757813.721665173,0.0,1.0
2002-10-22,29.92,30.47,29.88,30.47,110800,5.06554036995398,5.15865692087225,5.05876825715992,5.15865692087225,654448.638819183,0.0,1.0
2002-10-23,30.15,30.19,29.65,29.9,101200,5.1044800185198,5.11125213131386,5.0198286085941,5.06215431355695,597745.507657954,0.0,1.0
2002-10-24,30.66,30.83,30.33,30.35,90000,5.19082445664402,5.21960593601875,5.13495452609305,5.13834058249008,531591.85463652,0.0,1.0
2002-10-25,31.3,31.45,30.64,30.65,105600,5.29917826134891,5.32457368432662,5.18743840024699,5.1891314284455,623734.442773518,0.0,1.0
2002-10-28,31.2,31.45,31.1,31.25,138000,5.28224797936377,5.32457368432662,5.26531769737863,5.29071312035634,815107.510442665,0.0,1.0
2002-10-29,31.05,31.12,30.46,31.12,118100,5.25685255638606,5.26870375377566,5.15696389267374,5.26870375377566,697566.644806368,0.0,1.0
2002-10-30,31.0,31.1,30.7,31.09,121000,5.24838741539349,5.26531769737863,5.19759656943807,5.26362466918012,714695.715677989,0.0,1.0
2002-10-31,30.96,31.6,30.92,30.92,192400,5.24161530259944,5.34996910730433,5.23484318980538,5.23484318980538,1136425.25368963,0.0,1.0
2002-11-01,31.35,31.4,30.96,30.96,85000,5.30764340234148,5.31610854333405,5.24161530259944,5.24161530259944,502058.973823381,0.0,1.0
2002-11-04,31.7,31.87,31.53,31.75,114700,5.36689938928947,5.39568086866421,5.33811790991474,5.37536453028204,677484.285853432,0.0,1.0
2002-11-05,31.75,31.94,31.59,31.76,92300,5.37536453028204,5.40753206605381,5.34827607910582,5.37705755848056,545176.979810565,0.0,1.0
2002-11-06,32.0,32.34,31.85,31.85,114800,5.4176902352449,5.47525319399437,5.39229481226718,5.39229481226718,678074.943469694,0.0,1.0
2002-11-07,31.72,32.0,31.61,31.92,94100,5.3702854456865,5.4176902352449,5.35166213550285,5.40414600965678,555808.816903295,0.0,1.0
2002-11-08,31.25,31.75,31.25,31.63,130900,5.29071312035634,5.37536453028204,5.29071312035634,5.35504819189988,773170.819688006,0.0,1.0
2002-11-11,30.9,31.43,30.9,31.18,127900,5.23145713340835,5.3211876279296,5.23145713340835,5.27886192296674,755451.091200122,0.0,1.0
2002-11-12,31.57,31.71,31.0,31.02,113000,5.34489002270879,5.36859241748799,5.24838741539349,5.25177347179052,667443.106376965,0.0,1.0
2002-11-13,30.63,31.15,30.6,30.96,128600,5.28817357805857,5.37794994960903,5.28299417200758,5.34514704461944,744873.053400437,0.605,1.0
2002-11-14,31.49,31.49,30.7,30.7,91700,5.43664988485356,5.43664988485356,5.30025885884421,5.30025885884421,531141.982867962,0.0,1.0
2002-11-15,31.45,31.71,31.39,31.39,69200,5.42974401011891,5.47463219589413,5.41938519801693,5.41938519801693,400818.159372552,0.0,1.0
2002-11-18,31.15,31.8,31.01,31.55,141100,5.37794994960903,5.4901704140471,5.35377938803775,5.44700869695553,817275.177564553,0.0,1.0
2002-11-19,31.2,31.41,31.0,31.25,95000,5.38658229302734,5.42283813538426,5.35205291935409,5.39521463644565,550256.14364729,0.0,1.0
2002-11-20,31.0,31.25,30.9,31.1,217700,5.35205291935409,5.39521463644565,5.33478823251746,5.36931760619072,1260955.39444226,0.0,1.0
2002-11-21,30.87,31.0,30.75,30.8,189100,5.32960882646648,5.35205291935409,5.30889120226252,5.31752354568084,1095299.33435476,0.0,1.0
2002-11-22,30.9,30.97,30.37,30.91,152200,5.33478823251746,5.3468735133031,5.24328539228334,5.33651470120112,881568.26382229,0.0,1.0
2002-11-25,30.86,31.0,30.6,30.9,103700,5.32788235778281,5.35205291935409,5.28299417200758,5.33478823251746,600648.022065515,0.0,1.0
2002-11-26,30.58,30.89,30.5,30.61,224600,5.27954123464026,5.3330617638338,5.26572948517096,5.28472064069125,1300921.36698086,0.0,1.0
2002-11-27,30.95,30.98,30.56,30.62,148900,5.34342057593578,5.34859998198676,5.27608829727293,5.28644710937491,862454.103042962,0.0,1.0
2002-11-29,30.71,30.9,30.52,30.8,47500,5.30198532752787,5.33478823251746,5.26918242253828,5.31752354568084,275128.071823645,0.0,1.0
2002-12-02,31.0,31.0,30.7,30.95,94700,5.35205291935409,5.35205291935409,5.30025885884421,5.34342057593578,548518.492667351,0.0,1.0
2002-12-03,30.33,30.92,30.33,30.92,199600,5.23637951754869,5.33824116988479,5.23637951754869,5.33824116988479,1156117.11865262,0.0,1.0
2002-12-04,29.9,30.58,29.66,30.58,229400,5.1621413641512,5.27954123464026,5.1207061157433,5.27954123464026,1328723.78265988,0.0,1.0
2002-12-05,30.05,30.32,29.7,30.15,118500,5.18803839440614,5.23465304886503,5.12761199047795,5.20530308124277,686372.13707583,0.0,1.0
2002-12-06,29.44,30.15,29.3,30.15,333400,5.08272380470272,5.20530308124277,5.05855324313145,5.20530308124277,1931109.45570533,0.0,1.0
2002-12-09,29.7,29.85,29.3,29.3,159700,5.12761199047795,5.15350902073289,5.05855324313145,5.05855324313145,925009.53832076,0.0,1.0
2002-12-10,29.42,29.91,29.42,29.7,181100,5.0792708673354,5.16386783283486,5.0792708673354,5.12761199047795,1048961.97488973,0.0,1.0
2002-12-11,29.55,29.93,29.2,29.4,98600,5.10171496022301,5.16732077020219,5.04128855629482,5.07581792996807,571107.955406556,0.0,1.0
2002-12-12,29.7,29.93,29.5,29.5,113000,5.12761199047795,5.16732077020219,5.0930826168047,5.0930826168047,654515.202443618,0.0,1.0
2002-12-13,29.47,29.98,29.39,29.77,119700,5.08790321075371,5.1759531136205,5.07409146128441,5.13969727126359,693322.740995585,0.0,1.0
2002-12-16,29.84,29.85,29.56,29.7,160700,5.15178255204923,5.15350902073289,5.10344142890667,5.12761199047795,930801.708253888,0.0,1.0
2002-12-17,29.55,29.9,29.55,29.84,133800,5.10171496022301,5.1621413641512,5.10171496022301,5.15178255204923,774992.337052709,0.0,1.0
2002-12-18,29.34,29.63,29.34,29.55,130100,5.0654591178661,5.11552670969231,5.0654591178661,5.10171496022301,753561.30830013,0.0,1.0
2002-12-19,29.2,29.6,29.12,29.3,164200,5.04128855629482,5.11034730364132,5.02747680682552,5.05855324313145,951074.303019842,0.0,1.0
2002-12-20,29.01,29.12,27.5,27.5,424900,5.00848565130523,5.02747680682552,4.74778888007218,4.74778888007218,2461093.00458667,0.0,1.0
2002-12-23,29.0,29.1,28.85,28.89,127300,5.00675918262157,5.02402386945819,4.98086215236663,4.98776802710128,737343.232487368,0.0,1.0
2002-12-24,29.17,29.45,28.92,29.12,68000,5.03610915024383,5.08445027338638,4.99294743315227,5.02747680682552,393867.555452797,0.0,1.0
2002-12-26,29.08,29.25,28.92,29.07,89100,5.02057093209087,5.04992089971313,4.99294743315227,5.0188444634072,516082.341041826,0.0,1.0
2002-12-27,29.25,29.25,28.78,29.1,129200,5.04992089971313,5.04992089971313,4.96877687158099,5.02402386945819,748348.355360314,0.0,1.0
2002-12-30,28.89,29.25,27.9,29.25,410400,4.98776802710128,5.04992089971313,4.81684762741868,5.04992089971313,2377106.54055629,0.0,1.0
2002-12-31,29.25,29.25,28.95,29.0,262100,5.04992089971313,5.04992089971313,4.99812683920325,5.00675918262157,1518127.73947321,0.0,1.0
2003-01-02,29.17,29.27,29.0,29.25,106800,5.03610915024383,5.05337383708046,5.00675918262157,5.04992089971313,618603.748858216,0.0,1.0
2003-01-03,29.65,29.93,29.13,29.27,148600,5.11897964705964,5.16732077020219,5.02920327550918,5.05337383708046,860716.452063023,0.0,1.0
2003-01-06,29.79,29.85,29.43,29.65,152800,5.14315020863091,5.15350902073289,5.08099733601906,5.11897964705964,885043.565782168,0.0,1.0
2003-01-07,29.28,29.79,29.17,29.79,237400,5.05510030576412,5.14315020863091,5.03610915024383,5.14315020863091,1375061.14212491,0.0,1.0
2003-01-08,29.0,29.26,29.0,29.2,186700,5.00675918262157,5.05164736839679,5.00675918262157,5.04128855629482,1081398.12651525,0.0,1.0
2003-01-09,29.23,29.3,28.95,29.0,88700,5.04646796234581,5.05855324313145,4.99812683920325,5.00675918262157,513765.473068574,0.0,1.0
2003-01-10,29.01,29.35,28.91,29.35,92000,5.00848565130523,5.06718558654976,4.9912209644686,5.06718558654976,532879.633847902,0.0,1.0
2003-01-13,29.05,29.3,28.83,29.2,139800,5.01539152603988,5.05855324313145,4.9774092149993,5.04128855629482,809745.356651485,0.0,1.0
2003-01-14,29.23,29.25,28.9,29.1,106500,5.04646796234581,5.04992089971313,4.98949449578494,5.02402386945819,616866.097878277,0.0,1.0
2003-01-15,28.5,29.38,28.5,29.25,269900,4.92043574843844,5.07236499260075,4.92043574843844,5.04992089971313,1563306.66495162,0.0,1.0
2003-01-16,28.9,29.16,28.75,28.75,163500,4.98949449578494,5.03438268156017,4.96359746553,4.96359746553,947019.784066651,0.0,1.0
2003-01-17,28.73,29.15,28.58,29.15,142800,4.96014452816268,5.03265621287651,4.93424749790774,5.03265621287651,827121.866450873,0.0,1.0
2003-01-21,28.55,28.89,28.5,28.86,149600,4.92906809185675,4.98776802710128,4.92043574843844,4.98258862105029,866508.621996153,0.0,1.0
2003-01-22,27.71,28.57,27.5,28.5,384700,4.78404472242909,4.93252102922407,4.74778888007218,4.92043574843844,2228247.77327487,0.0,1.0
2003-01-23,27.83,28.06,27.76,27.85,153500,4.80476234663304,4.84447112635728,4.7926770658474,4.80821528400037,889098.084735358,0.0,1.0
2003-01-24,27.8,27.94,27.55,27.8,166700,4.79958294058205,4.82375350215333,4.75642122349049,4.79958294058205,965554.727852666,0.0,1.0
2003-01-27,27.28,27.9,27.19,27.9,149400,4.7098065690316,4.81684762741868,4.69426835087863,4.81684762741868,865350.188009527,0.0,1.0
2003-01-28,26.81,27.26,25.9,27.2,573300,4.62866254089946,4.70635363166427,4.47155389068616,4.6959948195623,3320651.02266306,0.0,1.0
2003-01-29,26.81,27.26,25.9,27.2,292300,4.62866254089946,4.70635363166427,4.47155389068616,4.6959948195623,1693051.27145371,0.0,1.0
2003-01-30,27.5,27.85,27.35,27.55,172400,4.74778888007218,4.80821528400037,4.72189184981724,4.75642122349049,998570.096471502,0.0,1.0
2003-01-31,28.13,28.14,27.4,27.4,223000,4.85655640714292,4.85828287582658,4.73052419323555,4.73052419323555,1291653.89508785,0.0,1.0
2003-02-03,28.18,28.53,28.16,28.37,237000,4.86518875056123,4.92561515448942,4.86173581319391,4.89799165555082,1372744.27415166,0.0,1.0
2003-02-04,28.39,28.4,27.99,28.25,237200,4.90144459291815,4.90317106160181,4.83238584557164,4.87727403134687,1373902.70813828,0.0,1.0
2003-02-05,28.55,28.74,28.25,28.45,227700,4.92906809185675,4.96187099684634,4.87727403134687,4.91180340502012,1318877.09377356,0.0,1.0
2003-02-06,28.8,28.8,28.31,28.55,188900,4.97222980894832,4.97222980894832,4.88763284344885,4.92906809185675,1094140.90036814,0.0,1.0
2003-02-07,28.3,28.9,28.3,28.9,121200,4.88590637476518,4.98949449578494,4.88590637476518,4.98949449578494,702010.99589528,0.0,1.0
2003-02-10,28.7,28.75,28.35,28.4,168800,4.95496512211169,4.96359746553,4.8945387181835,4.90317106160181,977718.284712237,0.0,1.0
2003-02-11,28.4,28.81,28.32,28.7,165200,4.90317106160181,4.97395627763198,4.88935931213251,4.95496512211169,956866.472952971,0.0,1.0
2003-02-12,27.6,27.97,27.6,27.85,268800,4.87036815661222,4.93565932392912,4.87036815661222,4.91448381020472,1523268.82926249,0.61,1.0
2003-02-13,27.63,27.65,27.15,27.65,233400,4.87566203504332,4.87919128733072,4.79095998014572,4.87919128733072,1322659.76469444,0.0,1.0
2003-02-14,27.4,27.78,27.12,27.78,170200,4.83507563373822,4.90213142719882,4.78566610171462,4.90213142719882,964510.248290459,0.0,1.0
2003-02-18,27.6,27.72,27.36,27.4,169800,4.87036815661222,4.89154367033662,4.82801712916342,4.83507563373822,962243.479199295,0.0,1.0
2003-02-19,27.52,27.6,27.38,27.5,232200,4.85625114746262,4.87036815661222,4.83154638145082,4.85272189517522,1315859.45742094,0.0,1.0
2003-02-20,27.55,27.63,27.41,27.52,124100,4.86154502589372,4.87566203504332,4.83684025988192,4.85625114746262,703265.11053376,0.0,1.0
2003-02-21,27.8,27.88,27.4,27.6,141200,4.90566067948622,4.91977768863582,4.83507563373822,4.87036815661222,800169.48918104,0.0,1.0
2003-02-24,27.7,27.81,27.3,27.81,140400,4.88801441804922,4.90742530562992,4.81742937230122,4.90742530562992,795635.950998711,0.0,1.0
2003-02-25,28.0,28.0,27.31,27.55,161400,4.94095320236022,4.94095320236022,4.81919399844492,4.86154502589372,914641.328284843,0.0,1.0
2003-02-26,27.79,28.0,27.58,28.0,140000,4.90389605334252,4.94095320236022,4.86683890432482,4.94095320236022,793369.181907546,0.0,1.0
2003-02-27,27.95,28.04,27.74,27.83,107800,4.93213007164172,4.94801170693502,4.89507292262402,4.91095455791732,610894.270068811,0.0,1.0
2003-02-28,28.07,28.08,27.83,27.98,113700,4.95330558536612,4.95507021150982,4.91095455791732,4.93742395007282,644329.114163486,0.0,1.0
2003-03-03,28.21,28.35,27.93,28.18,101800,4.97801035137793,5.00271511738973,4.92860081935432,4.97271647294683,576892.733701344,0.0,1.0
2003-03-04,28.52,28.52,28.06,28.21,134200,5.03271376183263,5.03271376183263,4.95154095922242,4.97801035137793,760501.030085661,0.0,1.0
2003-03-05,28.93,29.08,28.37,28.52,194300,5.10506343372433,5.13153282587983,5.00624436967713,5.03271376183263,1101083.08603312,0.0,1.0
2003-03-06,28.5,29.04,28.43,29.0,147600,5.02918450954523,5.12447432130503,5.01683212653933,5.11741581673023,836437.79463967,0.0,1.0
2003-03-07,28.47,28.7,28.3,28.35,114500,5.02389063111413,5.06447703241923,4.99389198667123,5.00271511738973,648862.652345814,0.0,1.0
2003-03-10,28.21,28.44,28.15,28.43,111900,4.97801035137793,5.01859675268303,4.96742259451572,5.01683212653933,634128.653253245,0.0,1.0
2003-03-11,28.08,28.47,28.0,28.26,131000,4.95507021150982,5.02389063111413,4.94095320236022,4.98683348209643,742366.877356347,0.0,1.0
2003-03-12,28.35,29.28,27.93,28.03,205600,5.00271511738973,5.16682534875383,4.92860081935432,4.94624708079132,1165119.31285851,0.0,1.0
2003-03-13,28.62,28.62,28.39,28.52,148700,5.05036002326963,5.05036002326963,5.00977362196453,5.03271376183263,842671.409640372,0.0,1.0
2003-03-14,28.6,28.82,28.42,28.82,106900,5.04683077098223,5.08565254614363,5.01506750039563,5.08565254614363,605794.03961369,0.0,1.0
2003-03-17,29.15,29.15,28.49,28.5,140100,5.14388520888573,5.14388520888573,5.02741988340153,5.02918450954523,793935.874180338,0.0,1.0
2003-03-18,29.45,29.47,28.97,29.2,100500,5.19682399319674,5.20035324548414,5.11212193829913,5.15270833960423,569525.734155059,0.0,1.0
2003-03-19,26.4,29.5,26.4,29.5,1370100,4.65861301936821,5.20564712391524,4.65861301936821,5.20564712391524,7764250.82951092,0.0,1.0
2003-03-20,25.45,26.41,22.96,26.41,2763600,4.4909735357167,4.66037764551191,4.05158162593538,4.66037764551191,15661107.650855,0.0,1.0
2003-03-21,25.25,25.6,24.5,25.25,869100,4.4556810128427,4.5174429278722,4.3233340520652,4.4556810128427,4925122.54282749,0.0,1.0
2003-03-24,24.78,24.95,24.52,24.52,416100,4.3727435840888,4.4027422285317,4.3268633043526,4.3268633043526,2358006.54708378,0.0,1.0
2003-03-25,24.85,24.98,24.52,24.75,345200,4.3850959670947,4.4080361069628,4.3268633043526,4.3674497056577,1956221.72567489,0.0,1.0
2003-03-26,24.97,25.15,24.8,25.0,271800,4.4062714808191,4.4380347514057,4.3762728363762,4.4115653592502,1540269.59744622,0.0,1.0
2003-03-27,25.07,25.2,24.9,24.92,282500,4.4239177422561,4.4468578821242,4.3939190978132,4.3974483501006,1600905.67063487,0.0,1.0
2003-03-28,24.57,25.07,24.49,25.0,297700,4.3356864350711,4.4239177422561,4.3215694259215,4.4115653592502,1687042.89609912,0.0,1.0
2003-03-31,24.42,24.65,24.4,24.52,355500,4.3092170429156,4.3498034442207,4.30568779062819,4.3268633043526,2014591.02977237,0.0,1.0
2003-04-01,25.07,25.07,24.42,24.42,194900,4.4239177422561,4.4239177422561,4.3092170429156,4.3092170429156,1104483.23966986,0.0,1.0
2003-04-02,25.4,25.4,25.15,25.25,123600,4.4821504049982,4.4821504049982,4.4380347514057,4.4556810128427,700431.649169805,0.0,1.0
2003-04-03,24.74,25.41,24.74,25.41,275800,4.365685079514,4.4839150311419,4.365685079514,4.4839150311419,1562937.28835786,0.0,1.0
2003-04-04,24.7,25.0,24.67,24.74,287700,4.3586265749392,4.4115653592502,4.3533326965081,4.365685079514,1630373.66882001,0.0,1.0
2003-04-07,25.2,25.22,24.93,24.93,179400,4.4468578821242,4.4503871344116,4.3992129762443,4.3992129762443,1016645.93738724,0.0,1.0
2003-04-08,25.23,25.26,25.0,25.1,183800,4.4521517605553,4.4574456389864,4.4115653592502,4.4292116206872,1041580.39739005,0.0,1.0
2003-04-09,25.3,25.58,25.07,25.1,236100,4.4645041435612,4.5139136755848,4.4239177422561,4.4292116206872,1337960.4560598,0.0,1.0
2003-04-10,25.5,25.53,25.17,25.45,205500,4.4997966664352,4.5050905448663,4.4415640036931,4.4909735357167,1164552.62058572,0.0,1.0
2003-04-11,25.41,25.73,25.23,25.51,213700,4.4839150311419,4.54038306774031,4.4521517605553,4.5015612925789,1211021.38695459,0.0,1.0
2003-04-14,25.65,25.65,25.4,25.4,133200,4.52626605859071,4.52626605859071,4.4821504049982,4.4821504049982,754834.10735775,0.0,1.0
2003-04-15,26.0,26.0,25.44,25.65,217300,4.58802797362021,4.58802797362021,4.489208909573,4.52626605859071,1231422.30877507,0.0,1.0
2003-04-16,26.33,26.34,25.81,26.07,213500,4.64626063636231,4.64802526250601,4.55450007688991,4.60038035662611,1209888.00240901,0.0,1.0
2003-04-17,26.6,26.66,26.22,26.45,172800,4.69390554224221,4.70449329910441,4.62684974878161,4.66743615008671,979244.247383029,0.0,1.0
2003-04-21,26.98,26.98,26.64,26.72,182300,4.76096133570282,4.76096133570282,4.70096404681701,4.71508105596661,1033080.01329818,0.0,1.0
2003-04-22,27.23,27.39,26.88,26.98,267300,4.80507698929532,4.83331100759452,4.74331507426581,4.76096133570282,1514768.44517062,0.0,1.0
2003-04-23,27.52,27.72,27.33,27.5,220600,4.85625114746262,4.89154367033662,4.82272325073232,4.85272189517522,1250123.15377718,0.0,1.0
2003-04-24,27.3,27.57,27.3,27.55,219000,4.81742937230122,4.86507427818112,4.81742937230122,4.86154502589372,1241056.07741252,0.0,1.0
2003-04-25,27.0,27.4,27.0,27.37,166700,4.76449058799022,4.83507563373822,4.76449058799022,4.82978175530712,944676.01874277,0.0,1.0
2003-04-28,27.46,27.86,26.81,27.01,302800,4.84566339060042,4.91624843634842,4.73096269125991,4.76625521413392,1715944.20201146,0.0,1.0
2003-04-29,27.62,27.99,27.46,27.5,224000,4.87389740889962,4.93918857621652,4.84566339060042,4.85272189517522,1269390.69105207,0.0,1.0
2003-04-30,27.53,27.69,27.39,27.68,184100,4.85801577360632,4.88624979190552,4.83331100759452,4.88448516576182,1043280.47420842,0.0,1.0
2003-05-01,27.66,27.75,27.21,27.53,156200,4.88095591347442,4.89683754876772,4.80154773700792,4.85801577360632,885173.330099705,0.0,1.0
2003-05-02,28.02,28.09,27.66,27.78,317600,4.94448245464762,4.95683483765352,4.88095591347442,4.90213142719882,1799814.65838455,0.0,1.0
2003-05-05,28.69,28.69,28.1,28.17,167200,5.06271240627553,5.06271240627553,4.95859946379723,4.97095184680313,947509.480106726,0.0,1.0
2003-05-06,28.66,28.85,28.5,28.66,155900,5.05741852784443,5.09094642457473,5.02918450954523,5.05741852784443,883473.253281332,0.0,1.0
2003-05-07,28.81,28.93,28.56,28.86,226200,5.08388791999993,5.10506343372433,5.03977226640743,5.09271105071843,1281857.92105348,0.0,1.0
2003-05-08,28.97,28.97,28.75,28.78,123300,5.11212193829913,5.11212193829913,5.07330016313773,5.07859404156883,698731.572351432,0.0,1.0
2003-05-09,29.26,29.35,28.99,29.0,161200,5.16329609646643,5.17917773175973,5.11565119058653,5.11741581673023,913507.943739261,0.0,1.0
2003-05-12,29.69,29.69,29.25,29.25,204300,5.23917502064554,5.23917502064554,5.16153147032273,5.16153147032273,1157752.31331223,0.0,1.0
2003-05-13,29.05,29.28,28.88,29.28,260300,5.23476345528629,5.27620908677392,5.20412972766499,5.27620908677392,1444518.94810335,0.615,1.0
2003-05-14,29.03,29.11,28.89,29.1,163800,5.23115948733084,5.24557535915263,5.20593171164271,5.2437733751749,908998.093351243,0.0,1.0
2003-05-15,29.04,29.19,28.99,29.08,166900,5.23296147130856,5.25999123097441,5.22395155141995,5.24016940721946,926201.353970223,0.0,1.0
2003-05-16,28.92,29.02,28.75,28.97,172600,5.21133766357588,5.22935750335312,5.18070393595459,5.2203475834645,957833.155753508,0.0,1.0
2003-05-19,28.8,29.0,28.12,28.98,128800,5.1897138558432,5.22575353539767,5.06717894535802,5.22214956744222,714767.731524055,0.0,1.0
2003-05-20,28.78,28.97,28.3,28.85,233000,5.18610988788776,5.2203475834645,5.09961465695704,5.19872377573182,1293019.26587814,0.0,1.0
2003-05-21,28.92,28.93,28.51,28.8,142100,5.21133766357588,5.21313964755361,5.13745632048923,5.1897138558432,788575.269018387,0.0,1.0
2003-05-22,29.02,29.06,28.85,28.95,184300,5.22935750335312,5.23656543926401,5.19872377573182,5.21674361550905,1022761.59099288,0.0,1.0
2003-05-23,29.28,29.29,28.86,28.96,167900,5.27620908677392,5.27801107075165,5.20052575970954,5.21854559948678,931750.792879572,0.0,1.0
2003-05-27,29.25,29.33,29.1,29.29,157000,5.27080313484075,5.28521900666254,5.2437733751749,5.27801107075165,871261.908767676,0.0,1.0
2003-05-28,29.21,29.57,29.18,29.35,182800,5.26359519892986,5.3284666221279,5.25818924699669,5.28882297461799,1014437.43262886,0.0,1.0
2003-05-29,28.64,29.45,28.23,29.05,251000,5.16088211219963,5.30684281439522,5.08700076911297,5.23476345528629,1392909.16624641,0.0,1.0
2003-05-30,29.05,29.15,28.64,28.64,212500,5.23476345528629,5.25278329506352,5.16088211219963,5.16088211219963,1179255.7682365,0.0,1.0
2003-06-02,29.09,29.23,28.95,29.05,188100,5.24197139119718,5.26719916688531,5.21674361550905,5.23476345528629,1043849.45884841,0.0,1.0
2003-06-03,29.1,29.16,28.95,29.15,164300,5.2437733751749,5.25458527904124,5.21674361550905,5.25278329506352,911772.812805918,0.0,1.0
2003-06-04,29.42,29.75,29.13,29.14,212300,5.30143686246205,5.36090233372692,5.24917932710807,5.2509813110858,1178145.88045463,0.0,1.0
2003-06-05,29.66,29.68,29.4,29.68,170300,5.34468447792741,5.34828844588286,5.2978328945066,5.34828844588286,945069.446262007,0.0,1.0
2003-06-06,30.1,30.33,29.73,29.74,170300,5.42397177294724,5.46541740443487,5.35729836577147,5.3591003497492,945069.446262006,0.0,1.0
2003-06-09,30.51,30.91,30.5,30.6,286100,5.49785311603389,5.56993247514283,5.49605113205617,5.5140709718334,1587694.47196453,0.0,1.0
2003-06-10,30.9,31.0,30.5,30.53,240000,5.5681304911651,5.58615033094234,5.49605113205617,5.50145708398934,1331865.33824358,0.0,1.0
2003-06-11,30.97,31.05,30.67,30.95,169200,5.58074437900917,5.59516025083095,5.52668485967747,5.57714041105372,938965.063461723,0.0,1.0
2003-06-12,31.0,31.1,30.85,31.0,140200,5.58615033094234,5.60417017071957,5.55912057127649,5.58615033094234,778031.335090624,0.0,1.0
2003-06-13,30.65,31.09,30.65,31.0,189300,5.52308089172202,5.60236818674185,5.52308089172202,5.58615033094234,1050508.78553962,0.0,1.0
2003-06-16,30.74,31.24,30.66,30.66,192900,5.53929874752153,5.6293979464077,5.52488287569974,5.52488287569974,1070486.76561328,0.0,1.0
2003-06-17,30.14,30.9,30.03,30.64,210600,5.43117970885813,5.5681304911651,5.41135788510317,5.5212789077443,1168711.83430874,0.0,1.0
2003-06-18,30.05,30.1,29.63,30.0,201300,5.41496185305862,5.42397177294724,5.33927852599424,5.40595193317,1117102.0524518,0.0,1.0
2003-06-19,29.75,30.14,29.42,30.05,172500,5.36090233372692,5.43117970885813,5.30143686246205,5.41496185305862,957278.211862573,0.0,1.0
2003-06-20,29.65,29.84,29.44,29.8,116900,5.34288249394969,5.37712018952643,5.3050408304175,5.36991225361554,648729.40850281,0.0,1.0
2003-06-23,29.12,29.65,29.05,29.65,230300,5.24737734313035,5.34288249394969,5.23476345528629,5.34288249394969,1278035.7808229,0.0,1.0
2003-06-24,29.44,29.5,29.2,29.2,180400,5.3050408304175,5.31585273428384,5.26179321495214,5.26179321495214,1001118.77924642,0.0,1.0
2003-06-25,29.67,29.9,29.5,29.5,165200,5.34648646190513,5.38793209339277,5.31585273428384,5.31585273428384,916767.307824331,0.0,1.0
2003-06-26,30.26,30.26,29.4,29.5,186400,5.45280351659081,5.45280351659081,5.2978328945066,5.31585273428384,1034415.41270251,0.0,1.0
2003-06-27,29.99,30.4,29.98,30.4,194000,5.40414994919228,5.47803129227894,5.40234796521456,5.47803129227894,1076591.14841356,0.0,1.0
2003-06-30,29.15,29.9,29.15,29.79,777200,5.25278329506352,5.38793209339277,5.25278329506352,5.36811026963781,4313023.92034546,0.0,1.0
2003-07-01,30.3,30.42,29.168,29.2,281200,5.4600114525017,5.48163526023438,5.25602686622342,5.26179321495214,1560502.22130873,0.0,1.0
2003-07-02,30.85,30.85,30.28,30.45,189500,5.55912057127649,5.55912057127649,5.45640748454626,5.48704121216755,1051618.67332149,0.0,1.0
2003-07-03,31.1,31.1,30.6,30.65,64300,5.60417017071957,5.60417017071957,5.5140709718334,5.52308089172202,356828.921871092,0.0,1.0
2003-07-07,31.35,31.55,31.1,31.15,168700,5.64921977016265,5.68525944971712,5.60417017071957,5.61318009060819,936190.34400705,0.0,1.0
2003-07-08,31.38,31.7,31.06,31.35,189500,5.65462572209582,5.71228920938297,5.59696223480868,5.64921977016265,1051618.67332149,0.0,1.0
2003-07-09,31.74,31.74,31.38,31.48,138600,5.71949714529386,5.71949714529386,5.65462572209582,5.67264556187306,769152.232835668,0.0,1.0
2003-07-10,31.05,31.65,31.0,31.65,95900,5.59516025083095,5.70327928949435,5.58615033094234,5.70327928949435,532191.191406497,0.0,1.0
2003-07-11,31.6,31.74,31.0,31.0,95000,5.69426936960574,5.71949714529386,5.58615033094234,5.58615033094234,527196.696388083,0.0,1.0
2003-07-14,31.83,31.9,31.6,31.6,95500,5.73571500109337,5.74832888893744,5.69426936960574,5.69426936960574,529971.415842758,0.0,1.0
2003-07-15,31.75,31.88,31.72,31.83,102300,5.72129912927159,5.74472492098199,5.71589317733842,5.73571500109337,567707.600426326,0.0,1.0
2003-07-16,31.93,31.93,31.58,31.58,105600,5.75373484087061,5.75373484087061,5.69066540165029,5.69066540165029,586020.748827175,0.0,1.0
2003-07-17,31.56,31.85,31.54,31.7,128000,5.68706143369484,5.73931896904882,5.6834574657394,5.71228920938297,710328.180396576,0.0,1.0
2003-07-18,31.57,31.79,31.35,31.52,226200,5.68886341767257,5.72850706518248,5.64921977016265,5.67985349778395,1255283.08129457,0.0,1.0
2003-07-21,31.44,31.58,31.34,31.52,65400,5.66543762596216,5.69066540165029,5.64741778618493,5.67985349778395,362933.304671376,0.0,1.0
2003-07-22,31.6,31.88,31.53,31.54,64000,5.69426936960574,5.74472492098199,5.68165548176167,5.6834574657394,355164.090198288,0.0,1.0
2003-07-23,31.82,31.88,31.64,31.75,78100,5.73391301711565,5.74472492098199,5.70147730551663,5.72129912927159,433411.178820098,0.0,1.0
2003-07-24,31.99,32.0,31.81,31.83,92800,5.76454674473695,5.76634872871467,5.73211103313793,5.73571500109337,514987.930787517,0.0,1.0
2003-07-25,31.56,31.95,31.1,31.9,153400,5.68706143369484,5.75733880882605,5.60417017071957,5.74832888893744,851283.928694022,0.0,1.0
2003-07-28,31.97,32.1,31.6,31.7,121600,5.7609427767815,5.7843685684919,5.69426936960574,5.71228920938297,674811.771376747,0.0,1.0
2003-07-29,32.47,32.53,31.99,32.05,109700,5.85104197566767,5.86185387953401,5.76454674473695,5.77535864860329,608773.448355503,0.0,1.0
2003-07-30,32.99,32.99,32.43,32.47,114600,5.94474514250928,5.94474514250928,5.84383403975677,5.85104197566767,635965.699011309,0.0,1.0
2003-07-31,32.79,32.99,32.6,32.97,132200,5.90870546295481,5.94474514250928,5.87446776737807,5.94114117455383,733635.823815839,0.0,1.0
2003-08-01,32.24,32.96,31.97,32.85,202900,5.80959634418003,5.93933919057611,5.7609427767815,5.91951736682115,1125981.15470676,0.0,1.0
2003-08-04,32.29,32.5,32.05,32.36,127200,5.81860626406865,5.85644792760084,5.77535864860329,5.83122015191271,705888.629269097,0.0,1.0
2003-08-05,32.5,32.59,32.31,32.45,111900,5.85644792760084,5.87266578340035,5.82221023202409,5.84743800771222,620982.213956069,0.0,1.0
2003-08-06,32.37,32.58,32.26,32.5,65400,5.83302213589043,5.87086379942262,5.81320031213548,5.85644792760084,362933.304671376,0.0,1.0
2003-08-07,32.33,32.36,32.11,32.3,122500,5.82581419997954,5.83122015191271,5.78617055246963,5.82040824804637,679806.26639516,0.0,1.0
2003-08-08,32.12,32.45,32.06,32.38,127800,5.78797253644735,5.84743800771222,5.77716063258101,5.83482411986816,709218.292614706,0.0,1.0
2003-08-11,32.22,32.46,32.2,32.2,101100,5.80599237622458,5.84923999168994,5.80238840826914,5.80238840826914,561048.273735108,0.0,1.0
2003-08-12,32.43,32.59,32.16,32.26,173300,5.84383403975677,5.87266578340035,5.79518047235824,5.81320031213548,961717.762990052,0.0,1.0
2003-08-13,31.78,32.06,31.63,32.0,132700,5.8384280878236,5.88986798287051,5.81087100119133,5.8788451482176,722318.7365783,0.62,1.0
2003-08-14,31.5,31.73,31.2,31.7,177300,5.7869881927767,5.82924239227951,5.73187401951216,5.82373097495306,965087.505616672,0.0,1.0
2003-08-15,31.31,31.65,31.29,31.54,74600,5.75208254970916,5.81454527940897,5.74840827149152,5.79433674921197,406066.147315306,0.0,1.0
2003-08-18,31.4,31.5,31.31,31.43,100500,5.76861680168852,5.7869881927767,5.75208254970916,5.77412821901497,547046.217227725,0.0,1.0
2003-08-19,31.69,31.7,31.46,31.5,92800,5.82189383584424,5.82373097495306,5.77963963634143,5.7869881927767,505133.223469979,0.0,1.0
2003-08-20,31.77,31.83,31.25,31.69,125400,5.83659094871479,5.84761378336769,5.74105971505625,5.82189383584424,682583.041197578,0.0,1.0
2003-08-21,31.85,32.12,31.78,31.9,84800,5.85128806158533,5.90089081752341,5.8384280878236,5.86047375712942,461587.255929463,0.0,1.0
2003-08-22,31.59,31.95,31.58,31.78,71600,5.80352244475606,5.86965945267351,5.80168530564724,5.8384280878236,389736.409487613,0.0,1.0
2003-08-25,31.23,31.69,31.13,31.6,88100,5.73738543683861,5.82189383584424,5.71901404575043,5.80535958386488,479549.967539926,0.0,1.0
2003-08-26,31.38,31.49,31.1,31.29,119800,5.76494252347088,5.78515105366788,5.71350262842398,5.74840827149152,652100.863919218,0.0,1.0
2003-08-27,31.5,31.55,31.38,31.39,138300,5.7869881927767,5.79617388832079,5.76494252347088,5.7667796625797,752800.91385666,0.0,1.0
2003-08-28,31.42,31.53,31.27,31.53,156600,5.77229107990616,5.79249961010315,5.74473399327388,5.79249961010315,852412.314605588,0.0,1.0
2003-08-29,31.66,31.68,31.22,31.22,98500,5.81638241851779,5.82005669673542,5.7355482977298,5.7355482977298,536159.725342596,0.0,1.0
2003-09-02,32.58,32.58,31.78,31.78,150800,5.98539921652904,5.98539921652904,5.8384280878236,5.8384280878236,820841.488138716,0.0,1.0
2003-09-03,32.91,32.912,32.34,32.58,147200,6.04602480712004,6.0463922349418,5.94130787791741,5.98539921652904,801245.802745483,0.0,1.0
2003-09-04,32.96,33.0,32.71,32.98,113600,6.05521050266413,6.0625590590994,6.00928202494368,6.05888478088176,618352.739075318,0.0,1.0
2003-09-05,32.55,32.79,32.45,32.75,188200,5.97988779920259,6.02397913781422,5.96151640811441,6.01663058137895,1024418.88639062,0.0,1.0
2003-09-08,32.17,32.54,31.8,32.54,393700,5.91007651306751,5.97805066009377,5.84210236604124,5.97805066009377,2143005.92758761,0.0,1.0
2003-09-09,31.84,32.27,31.79,32.27,131400,5.84945092247651,5.92844790415569,5.84026522693242,5.92844790415569,715242.516852966,0.0,1.0
2003-09-10,31.45,31.97,31.33,31.97,182300,5.77780249723261,5.87333373089114,5.75575682792679,5.87333373089114,992303.735329494,0.0,1.0
2003-09-11,31.75,31.75,31.5,31.5,77200,5.83291667049715,5.83291667049715,5.7869881927767,5.7869881927767,420218.586765974,0.0,1.0
2003-09-12,31.95,31.97,31.52,31.7,111700,5.86965945267351,5.87333373089114,5.79066247099433,5.82373097495306,608010.571784446,0.0,1.0
2003-09-15,31.84,32.02,31.76,31.95,91000,5.84945092247651,5.88251942643524,5.83475380960597,5.86965945267351,495335.380773363,0.0,1.0
2003-09-16,31.65,31.99,31.52,31.96,96500,5.81454527940897,5.87700800910878,5.79066247099433,5.87149659178233,525273.233457467,0.0,1.0
2003-09-17,31.39,31.7,31.29,31.7,162900,5.7667796625797,5.82373097495306,5.74840827149152,5.82373097495306,886704.764043745,0.0,1.0
2003-09-18,31.48,31.6,31.4,31.4,112300,5.78331391455906,5.80535958386488,5.76861680168852,5.76861680168852,611276.519349985,0.0,1.0
2003-09-19,31.52,31.76,31.37,31.4,135800,5.79066247099433,5.83475380960597,5.76310538436207,5.76861680168852,739192.799000249,0.0,1.0
2003-09-22,31.75,31.75,31.5,31.53,125400,5.83291667049715,5.83291667049715,5.7869881927767,5.79249961010315,682583.041197579,0.0,1.0
2003-09-23,31.77,32.08,31.7,31.81,126800,5.83659094871479,5.89354226108814,5.82373097495306,5.84393950515006,690203.585517169,0.0,1.0
2003-09-24,31.63,32.0,31.61,31.83,119900,5.81087100119133,5.8788451482176,5.8071967229737,5.84761378336769,652645.188513475,0.0,1.0
2003-09-25,31.4,31.69,31.4,31.45,136700,5.76861680168852,5.82189383584424,5.76861680168852,5.77780249723261,744091.720348557,0.0,1.0
2003-09-26,31.34,31.52,31.15,31.52,74700,5.75759396703561,5.79066247099433,5.72268832396807,5.79066247099433,406610.471909563,0.0,1.0
2003-09-29,31.86,31.91,31.51,31.52,88700,5.85312520069415,5.86231089623824,5.78882533188552,5.79066247099433,482815.915105464,0.0,1.0
2003-09-30,31.98,32.0,31.59,31.87,219000,5.87517086999996,5.8788451482176,5.80352244475606,5.85496233980296,1192070.86142161,0.0,1.0
2003-10-01,32.0,32.03,31.86,31.98,150900,5.8788451482176,5.88435656554405,5.85312520069415,5.87517086999996,821385.812732972,0.0,1.0
2003-10-02,32.2,32.28,31.92,32.01,178100,5.91558793039396,5.9302850432645,5.86414803534706,5.88068228732642,969442.102370724,0.0,1.0
2003-10-03,32.88,32.89,32.23,32.28,148900,6.04051338979358,6.0423505289024,5.92109934772041,5.9302850432645,810499.320847843,0.0,1.0
2003-10-06,33.0,33.0,32.7,32.88,111600,6.0625590590994,6.0625590590994,6.00744488583486,6.04051338979358,607466.24719019,0.0,1.0
2003-10-07,32.95,33.0,32.75,32.95,86900,6.05337336355531,6.0625590590994,6.01663058137895,6.05337336355531,473018.072408848,0.0,1.0
2003-10-08,33.35,33.36,32.85,32.95,102700,6.12685892790803,6.12869606701685,6.03500197246713,6.05337336355531,559021.358301366,0.0,1.0
2003-10-09,33.33,33.53,32.94,33.35,134200,6.12318464969039,6.15992743186675,6.05153622444649,6.12685892790803,730483.605492146,0.0,1.0
2003-10-10,33.37,33.42,33.27,33.38,91300,6.13053320612566,6.13971890166976,6.11216181503749,6.13237034523448,496968.354556132,0.0,1.0
2003-10-13,33.56,33.7,33.0,33.33,107900,6.16543884919321,6.19115879671666,6.0625590590994,6.12318464969039,587326.237202701,0.0,1.0
2003-10-14,33.7,33.7,33.3,33.57,70800,6.19115879671666,6.19115879671666,6.11767323236394,6.16727598830203,385381.812733561,0.0,1.0
2003-10-15,33.71,33.75,33.35,33.62,86700,6.19299593582548,6.20034449226075,6.12685892790803,6.17646168384611,471929.423220335,0.0,1.0
2003-10-16,33.72,33.8,33.58,33.71,114300,6.19483307493429,6.20953018780484,6.16911312741084,6.19299593582548,622163.011235114,0.0,1.0
2003-10-17,34.0,34.0,33.5,33.7,121200,6.2462729699812,6.2462729699812,6.1544160145403,6.19115879671666,659721.408238808,0.0,1.0
2003-10-20,33.89,34.0,33.73,34.0,125200,6.2260644397842,6.2462729699812,6.19667021404311,6.2462729699812,681494.392009066,0.0,1.0
2003-10-21,33.94,34.0,33.76,33.95,122700,6.23525013532829,6.2462729699812,6.20218163136957,6.23708727443711,667886.277152655,0.0,1.0
2003-10-22,33.75,33.91,33.65,33.9,88200,6.20034449226075,6.22973871800184,6.18197310117257,6.22790157889302,480094.292134182,0.0,1.0
2003-10-23,33.82,33.95,33.68,33.76,125000,6.21320446602248,6.23708727443711,6.18748451849902,6.20218163136957,680405.742820553,0.0,1.0
2003-10-24,33.74,33.82,33.54,33.8,222500,6.19850735315193,6.21320446602248,6.16176457097557,6.20953018780484,1211122.22222058,0.0,1.0
2003-10-27,33.85,34.27,33.8,33.8,226100,6.21871588334893,6.29587572591929,6.20953018780484,6.20953018780484,1230717.90761382,0.0,1.0
2003-10-28,33.5,34.02,33.35,33.98,181300,6.1544160145403,6.24994724819884,6.12685892790803,6.24259869176356,986860.48938693,0.0,1.0
2003-10-29,34.05,34.14,33.63,33.63,136400,6.25545866552529,6.27199291750465,6.17829882295493,6.17829882295493,742458.746565787,0.0,1.0
2003-10-30,34.25,34.25,33.91,34.05,104800,6.29220144770165,6.29220144770165,6.22973871800184,6.25545866552529,570452.174780752,0.0,1.0
2003-10-31,33.75,34.25,33.5,34.25,189400,6.20034449226075,6.29220144770165,6.1544160145403,6.29220144770165,1030950.7815217,0.0,1.0
2003-11-03,34.17,34.21,33.75,34.0,182400,6.27750433483111,6.28485289126638,6.20034449226075,6.2462729699812,992848.05992375,0.0,1.0
2003-11-04,34.25,34.25,33.91,34.05,130300,6.29220144770165,6.29220144770165,6.22973871800184,6.25545866552529,709254.946316144,0.0,1.0
2003-11-05,34.25,34.71,34.14,34.25,147700,6.29220144770165,6.37670984670728,6.27199291750465,6.29220144770165,803967.425716765,0.0,1.0
2003-11-06,34.43,34.65,34.1,34.16,163000,6.32526995166037,6.36568701205437,6.26464436106938,6.27566719572229,887249.088638002,0.0,1.0
2003-11-07,35.05,35.05,34.55,34.55,128700,6.43917257640709,6.43917257640709,6.34731562096619,6.34731562096619,700545.752808041,0.0,1.0
2003-11-10,34.91,35.39,34.9,35.15,132200,6.41345262888364,6.5016353061069,6.41161548977482,6.45754396749527,719597.113607017,0.0,1.0
2003-11-11,34.79,35.0,34.75,34.98,136600,6.39140695957782,6.429986880863,6.38405840314255,6.42631260264536,743547.395754301,0.0,1.0
2003-11-12,34.7,34.7,34.26,34.28,102800,6.48969390189959,6.48969390189959,6.40740383513198,6.41114429271233,549665.370034766,0.625,1.0
2003-11-13,34.78,34.94,34.37,34.65,111400,6.50465573222097,6.53457939286373,6.42797635182388,6.48034275794872,595649.048850904,0.0,1.0
2003-11-14,34.85,35.9,34.77,34.77,88400,6.51774733375218,6.71412135672032,6.50278550343079,6.50278550343079,472669.442714721,0.0,1.0
2003-11-17,34.58,34.9,34.56,34.85,148700,6.46725115641751,6.52709847770304,6.46351069883717,6.51774733375218,795089.88836741,0.0,1.0
2003-11-18,34.53,34.78,34.43,34.6,126100,6.45790001246665,6.50465573222097,6.43919772456492,6.47099161399786,674249.057990116,0.0,1.0
2003-11-19,34.76,34.9,34.6,34.7,118800,6.50091527464062,6.52709847770304,6.47099161399786,6.48969390189959,635216.400390372,0.0,1.0
2003-11-20,33.98,34.6,33.98,34.52,101900,6.35503742900714,6.47099161399786,6.35503742900714,6.45602978367647,544853.124577263,0.0,1.0
2003-11-21,33.68,34.0,33.44,33.98,146200,6.29893056530196,6.35877788658749,6.25404507433781,6.35503742900714,781722.539874346,0.0,1.0
2003-11-24,33.99,33.99,33.59,33.65,84900,6.35690765779732,6.35690765779732,6.2820985061904,6.29331987893144,453955.154824432,0.0,1.0
2003-11-25,34.5,34.5,33.88,33.93,81400,6.45228932609613,6.45228932609613,6.33633514110542,6.34568628505628,435240.866934143,0.0,1.0
2003-11-26,34.71,34.71,34.2,34.25,71600,6.49156413068976,6.49156413068976,6.39618246239095,6.40553360634181,382840.860841335,0.0,1.0
2003-11-28,34.9,34.9,34.5,34.5,48300,6.52709847770304,6.52709847770304,6.45228932609613,6.45228932609613,258257.172885984,0.0,1.0
2003-12-01,34.69,35.0,34.62,35.0,98600,6.48782367310941,6.54580076560477,6.4747320715782,6.54580076560477,527208.22456642,0.0,1.0
2003-12-02,34.82,34.91,34.65,34.72,68300,6.51213664738166,6.52896870649321,6.48034275794872,6.49343435947993,365195.960830491,0.0,1.0
2003-12-03,34.62,34.92,34.54,34.92,65800,6.4747320715782,6.53083893528339,6.45977024125682,6.53083893528339,351828.612337428,0.0,1.0
2003-12-04,34.53,34.74,34.34,34.74,144800,6.45790001246665,6.49717481706028,6.42236566545336,6.49717481706028,774236.824718231,0.0,1.0
2003-12-05,34.65,34.68,34.51,34.65,67600,6.48034275794872,6.48595344431924,6.4541595548863,6.48034275794872,361453.103252434,0.0,1.0
2003-12-08,34.68,34.68,34.21,34.62,105100,6.48595344431924,6.48595344431924,6.39805269118112,6.4747320715782,561963.330648384,0.0,1.0
2003-12-09,34.6,34.75,34.5,34.66,80600,6.47099161399786,6.49904504585045,6.45228932609613,6.48221298673889,430963.315416363,0.0,1.0
2003-12-10,34.67,34.7,34.51,34.7,73900,6.48408321552907,6.48969390189959,6.4541595548863,6.48969390189959,395138.821454953,0.0,1.0
2003-12-11,35.06,35.06,34.64,34.64,120700,6.5570221383458,6.5570221383458,6.47847252915855,6.47847252915855,645375.5852451,0.0,1.0
2003-12-12,35.85,35.88,35.04,35.06,115100,6.70477021276946,6.71038089913997,6.55328168076546,6.5570221383458,615432.724620637,0.0,1.0
2003-12-15,35.16,35.85,35.11,35.85,124100,6.57572442624753,6.70477021276946,6.56637328229667,6.70477021276946,663555.179195666,0.0,1.0
2003-12-16,35.45,35.51,35.05,35.26,58500,6.62996106116254,6.64118243390358,6.55515190955563,6.59442671414926,312795.954737683,0.0,1.0
2003-12-17,35.82,35.85,35.46,35.5,73500,6.69915952639894,6.70477021276946,6.63183128995272,6.63931220511341,393000.045696063,0.0,1.0
2003-12-18,35.84,35.89,35.66,35.8,76200,6.70289998397928,6.71225112793015,6.66923586575617,6.69541906881859,407436.782068572,0.0,1.0
2003-12-19,35.94,35.94,35.79,35.84,89800,6.72160227188101,6.72160227188101,6.69354884002842,6.70289998397928,480155.157870837,0.0,1.0
2003-12-22,35.95,35.96,35.79,35.96,76600,6.72347250067118,6.72534272946136,6.69354884002842,6.72534272946136,409575.557827462,0.0,1.0
2003-12-23,35.85,36.0,35.8,35.95,52900,6.70477021276946,6.73282364462205,6.69541906881859,6.72347250067118,282853.094113221,0.0,1.0
2003-12-24,36.01,36.08,35.7,35.8,28000,6.73469387341222,6.74778547494343,6.67671678091686,6.69541906881859,149714.30312231,0.0,1.0
2003-12-26,36.12,36.16,35.92,35.96,36200,6.75526639010412,6.76274730526481,6.71786181430067,6.72534272946136,193559.206179558,0.0,1.0
2003-12-29,36.05,36.13,36.0,36.12,90100,6.74217478857291,6.75713661889429,6.73282364462205,6.75526639010412,481759.239690004,0.0,1.0
2003-12-30,36.45,36.45,36.05,36.05,50800,6.81698394017982,6.81698394017982,6.74217478857291,6.74217478857291,271624.521379048,0.0,1.0
2003-12-31,35.75,36.74,35.75,36.5,68300,6.68606792486773,6.87122057509483,6.68606792486773,6.82633508413069,365195.960830491,0.0,1.0
2004-01-02,35.38,35.77,35.3,35.75,147400,6.61686945963133,6.68980838244807,6.60190762930995,6.68606792486773,788138.867151017,0.0,1.0
2004-01-05,35.45,35.84,35.34,35.38,146000,6.62996106116254,6.70289998397928,6.60938854447064,6.61686945963133,780653.151994902,0.0,1.0
2004-01-06,35.36,35.57,35.34,35.52,193700,6.61312900205099,6.65240380664462,6.60938854447064,6.64305266269375,1035702.16124255,0.0,1.0
2004-01-07,35.4,35.72,35.16,35.25,171200,6.62060991721168,6.68045723849721,6.57572442624753,6.59255648535909,915396.02480498,0.0,1.0
2004-01-08,35.6,35.7,35.5,35.5,80100,6.65801449301514,6.67671678091686,6.63931220511341,6.63931220511341,428289.84571775,0.0,1.0
2004-01-09,36.68,36.85,35.85,35.85,191700,6.8599992023538,6.89179309178673,6.70477021276946,6.70477021276946,1025008.2824481,0.0,1.0
2004-01-12,37.16,37.2,36.7,36.7,89800,6.94977018428209,6.95725109944278,6.86373965993414,6.86373965993414,480155.157870837,0.0,1.0
2004-01-13,37.28,37.28,36.97,37.1,82800,6.97221292976416,6.97221292976416,6.91423583726881,6.93854881154105,442726.582090259,0.0,1.0
2004-01-14,37.39,37.56,37.11,37.18,95600,6.99278544645607,7.024579335889,6.94041904033123,6.95351064186244,511167.406374743,0.0,1.0
2004-01-15,37.6,37.82,37.32,37.32,108400,7.03206025104969,7.0732052844335,6.97969384492486,6.97969384492486,579608.230659228,0.0,1.0
2004-01-16,37.55,37.87,37.55,37.55,128800,7.02270910709883,7.08255642838436,7.02270910709883,7.02270910709883,688685.794362625,0.0,1.0
2004-01-20,37.83,38.0,37.41,37.54,95500,7.07507551322367,7.10686940265661,6.99652590403641,7.02083887830866,510632.712435021,0.0,1.0
2004-01-21,37.97,37.98,37.77,37.85,66400,7.10125871628609,7.10312894507626,7.06385414048263,7.07881597080401,355036.775975763,0.0,1.0
2004-01-22,38.0,38.84,37.79,37.79,153100,7.10686940265661,7.26396862103112,7.06759459806298,7.06759459806298,818616.421715201,0.0,1.0
2004-01-23,38.55,38.56,38.11,38.12,86400,7.20973198611611,7.21160221490628,7.12744191934851,7.12931214813868,461975.56392027,0.0,1.0
2004-01-26,38.68,38.71,38.35,38.4,83600,7.23404496038835,7.23965564675887,7.17232741031265,7.18167855426352,447004.13360804,0.0,1.0
2004-01-27,39.41,39.68,38.61,38.61,121100,7.37057166207097,7.42106783940563,7.22095335885715,7.22095335885715,647514.36100399,0.0,1.0
2004-01-28,39.75,40.2,39.37,39.37,208300,7.43415944093684,7.51831973649462,7.36309074691028,7.36309074691028,1113767.47644204,0.0,1.0
2004-01-29,39.54,40.11,39.25,39.72,149700,7.39488463634321,7.50148767738306,7.3406480014282,7.42854875456633,800436.827764636,0.0,1.0
2004-01-30,41.05,41.05,39.68,39.7,172400,7.67728918365931,7.67728918365931,7.42106783940563,7.42480829698598,921812.35208165,0.0,1.0
2004-02-02,41.1,41.1,40.21,40.95,212700,7.68664032761017,7.68664032761017,7.52018996528479,7.65858689575758,1137294.00978983,0.0,1.0
2004-02-03,40.7,41.67,40.51,41.1,233400,7.61183117600326,7.79324336865002,7.57629682898998,7.68664032761017,1247975.6553124,0.0,1.0
2004-02-04,39.71,40.7,39.71,40.7,148100,7.42667852577615,7.61183117600326,7.42667852577615,7.61183117600326,791881.724729075,0.0,1.0
2004-02-05,40.02,40.09,39.7,39.72,169700,7.48465561827151,7.49774721980272,7.42480829698598,7.42854875456633,907375.615709142,0.0,1.0
2004-02-06,40.5,40.5,39.59,40.08,174900,7.5744266001998,7.5744266001998,7.40423578029408,7.49587699101255,935179.700574714,0.0,1.0
2004-02-09,40.63,40.7,40.45,40.7,107500,7.59873957447205,7.61183117600326,7.56507545624894,7.61183117600326,574795.985201725,0.0,1.0
2004-02-10,41.11,41.17,40.6,40.71,130700,7.68851055640034,7.69973192914138,7.59312888810153,7.61370140479343,698844.979217354,0.0,1.0
2004-02-11,40.15,40.5,40.07,40.5,197700,7.62679300632464,7.69327812593146,7.61159640755737,7.69327812593146,1040759.20159595,0.63,1.0
2004-02-12,39.65,40.15,39.2,40.15,174900,7.53181426402919,7.62679300632464,7.44633339596329,7.62679300632464,920732.343748768,0.0,1.0
2004-02-13,38.89,39.71,38.67,39.66,160300,7.38744657574011,7.54321171310465,7.34565592913011,7.5337138388751,843873.040039608,0.0,1.0
2004-02-17,38.77,39.0,38.75,38.87,129800,7.3646516775892,7.40834189904511,7.36085252789738,7.38364742604829,683310.795989652,0.0,1.0
2004-02-18,38.65,38.9,38.6,38.78,110900,7.34185677943829,7.38934615058602,7.33235890520875,7.36655125243511,583814.848037384,0.0,1.0
2004-02-19,38.77,38.86,38.52,38.52,70000,7.3646516775892,7.38174785120238,7.31716230644148,7.31716230644148,368503.510934327,0.0,1.0
2004-02-20,38.32,38.76,38.19,38.75,108700,7.2791708095233,7.36275210274329,7.25447633652648,7.36085252789738,572233.309122304,0.0,1.0
2004-02-23,38.1,38.71,37.85,38.4,114400,7.2373801629133,7.35325422851375,7.18989079176557,7.29436740829057,602240.0235841,0.0,1.0
2004-02-24,38.5,38.61,37.84,37.84,101500,7.31336315674966,7.33425848005466,7.18799121691966,7.18799121691966,534330.090854774,0.0,1.0
2004-02-25,39.9,39.9,38.54,38.59,154500,7.57930363517692,7.57930363517692,7.32096145613329,7.33045933036284,813339.891990764,0.0,1.0
2004-02-26,39.74,40.0,39.39,39.74,134400,7.54891043764237,7.59829938363601,7.48242531803556,7.54891043764237,707526.740993908,0.0,1.0
2004-02-27,39.85,39.88,39.6,39.62,99000,7.56980576094737,7.5755044854851,7.52231638979965,7.52611553949146,521169.251178548,0.0,1.0
2004-03-01,40.25,40.42,39.85,39.85,159800,7.64578875478373,7.67808152716419,7.56980576094737,7.56980576094737,841240.872104364,0.0,1.0
2004-03-02,40.73,40.73,40.11,40.15,131200,7.73696834738736,7.73696834738736,7.61919470694101,7.62679300632464,690680.866208339,0.0,1.0
2004-03-03,40.81,40.84,40.52,40.71,110400,7.75216494615464,7.75786367069236,7.69707727562328,7.73316919769555,581182.680102138,0.0,1.0
2004-03-04,41.0,41.05,40.58,40.91,109200,7.78825686822691,7.79775474245645,7.70847472469873,7.77116069461373,574865.47705755,0.0,1.0
2004-03-05,41.72,41.75,41.06,41.15,109900,7.92502625713236,7.93072498167008,7.79965431730236,7.81675049091554,578550.512166893,0.0,1.0
2004-03-08,41.22,41.53,41.15,41.5,114800,7.83004751483691,7.88893433506008,7.81675049091554,7.88323561052236,604345.757932296,0.0,1.0
2004-03-09,40.95,41.22,40.7,41.22,66000,7.77875899399736,7.83004751483691,7.73126962284964,7.83004751483691,347446.167452365,0.0,1.0
2004-03-10,40.62,40.9,40.62,40.89,87200,7.71607302408237,7.76926111976782,7.71607302408237,7.76736154492191,459050.087906761,0.0,1.0
2004-03-11,40.1,40.74,39.75,40.37,196500,7.6172951320951,7.73886792223327,7.55081001248828,7.66858365293464,1034441.99855136,0.0,1.0
2004-03-12,41.5,41.5,40.05,40.05,191100,7.88323561052236,7.88323561052236,7.60779725786555,7.60779725786555,1006014.58485071,0.0,1.0
2004-03-15,41.12,41.5,41.09,41.5,146800,7.81105176637782,7.88323561052236,7.80535304184009,7.88323561052236,772804.505787988,0.0,1.0
2004-03-16,41.31,41.52,41.2,41.2,106600,7.84714368845009,7.88703476021418,7.82624836514509,7.82624836514509,561178.203794275,0.0,1.0
2004-03-17,42.14,42.14,41.43,41.51,152300,8.00480840066053,8.00480840066053,7.86993858660099,7.88513518536827,801758.353075686,0.0,1.0
2004-03-18,42.33,42.42,41.91,42.24,86300,8.0409003227328,8.05799649634599,7.96111817920463,8.02380414911962,454312.18562332,0.0,1.0
2004-03-19,42.83,43.15,42.17,42.33,110800,8.13587906502825,8.19666546009734,8.01050712519826,8.0409003227328,583288.414450335,0.0,1.0
2004-03-22,42.0,42.72,41.99,42.61,128400,7.97821435281781,8.11498374172326,7.9763147779719,8.09408841841826,675940.725770965,0.0,1.0
2004-03-23,42.0,42.15,41.71,42.08,138600,7.97821435281781,8.00670797550644,7.92312668228645,7.99341095158508,729636.951649967,0.0,1.0
2004-03-24,41.6,42.15,41.6,42.15,73400,7.90223135898145,8.00670797550644,7.90223135898145,8.00670797550644,386402.252893994,0.0,1.0
2004-03-25,41.93,42.0,41.35,41.35,107300,7.96491732889644,7.97821435281781,7.85474198783372,7.85474198783372,564863.238903618,0.0,1.0
2004-03-26,41.68,42.0,41.67,41.97,178000,7.91742795774872,7.97821435281781,7.91552838290281,7.97251562828008,937051.784947288,0.0,1.0
2004-03-29,41.95,41.95,41.57,41.61,88000,7.96871647858826,7.96871647858826,7.89653263444372,7.90413093382736,463261.556603154,0.0,1.0
2004-03-30,42.13,42.14,41.83,41.95,112200,8.00290882581463,8.00480840066053,7.94592158043735,7.96871647858826,590658.484669021,0.0,1.0
2004-03-31,42.7,42.7,42.06,42.13,189100,8.11118459203144,8.11118459203144,7.98961180189326,8.00290882581463,995485.913109731,0.0,1.0
2004-04-01,43.49,43.6,42.5,42.5,217600,8.26125100485825,8.28214632816325,8.07319309511326,8.07319309511326,1145519.48541871,0.0,1.0
2004-04-02,43.66,44.03,43.49,43.5,275200,8.2935437772387,8.36382804653734,8.26125100485825,8.26315057970416,1448745.23155895,0.0,1.0
2004-04-05,40.11,43.45,40.11,43.45,376800,7.61919470694101,8.25365270547461,7.61919470694101,8.25365270547461,1983601.75600078,0.0,1.0
2004-04-06,37.18,38.92,36.35,38.75,1015000,7.06261927708967,7.39314530027784,6.90495456487922,7.36085252789738,5343300.90854774,0.0,1.0
2004-04-07,37.82,38.51,36.89,37.28,577000,7.18419206722784,7.31526273159557,7.00753160655831,7.08161502554876,3037521.79727295,0.0,1.0
2004-04-08,37.85,38.13,37.38,37.82,208600,7.18989079176557,7.24307888745102,7.10061077400785,7.18419206722784,1098140.46258429,0.0,1.0
2004-04-12,36.74,37.78,36.68,37.78,716700,6.97903798386967,7.17659376784421,6.96764053479422,7.17659376784421,3772949.51838046,0.0,1.0
2004-04-13,35.46,36.91,34.51,35.3,629700,6.73589240359332,7.01133075625012,6.55543279323197,6.70549920605878,3314952.29764779,0.0,1.0
2004-04-14,35.34,36.07,34.5,34.5,491600,6.71309750544241,6.85176646919377,6.55353321838606,6.55353321838606,2587947.51393307,0.0,1.0
2004-04-15,36.76,36.8,35.35,35.35,229900,6.98283713356149,6.99043543294513,6.71499708028832,6.71499708028832,1210270.81662574,0.0,1.0
2004-04-16,37.27,37.88,36.44,36.7,213900,7.07971545070285,7.1955895163033,6.9220507384924,6.97143968448604,1126041.44269789,0.0,1.0
2004-04-19,37.14,37.52,36.61,37.52,124200,7.05502097770603,7.12720482185058,6.95434351087286,7.12720482185058,653830.515114906,0.0,1.0
2004-04-20,35.52,37.27,35.52,37.06,142200,6.74728985266878,7.07971545070285,6.74728985266878,7.03982437893876,748588.560783732,0.0,1.0
2004-04-21,35.87,36.01,35.25,35.25,161800,6.81377497227559,6.84036902011831,6.69600133182923,6.69600133182923,851769.543845344,0.0,1.0
2004-04-22,36.6,36.98,35.8,35.88,117200,6.95244393602695,7.02462778017149,6.80047794835423,6.8156745471215,616980.164021473,0.0,1.0
2004-04-23,35.85,36.43,35.85,36.35,143900,6.80997582258377,6.92015116364649,6.80997582258377,6.90495456487922,757537.931763566,0.0,1.0
2004-04-26,36.33,36.63,35.35,35.35,126900,6.9011554151874,6.95814266056467,6.71499708028832,6.71499708028832,668044.22196523,0.0,1.0
2004-04-27,37.3,37.3,36.4,36.4,186600,7.08541417524058,7.08541417524058,6.91445243910877,6.91445243910877,982325.073433505,0.0,1.0
2004-04-28,36.95,37.3,36.87,37.3,178800,7.01892905563376,7.08541417524058,7.00373245686649,7.08541417524058,941263.253643681,0.0,1.0
2004-04-29,36.34,37.26,36.0,36.95,187200,6.90305499003331,7.07781587585694,6.83846944527241,7.01892905563376,985483.6749558,0.0,1.0
2004-04-30,35.85,36.34,35.74,36.34,168400,6.80997582258377,6.90305499003331,6.78908049927877,6.90305499003331,886514.160590581,0.0,1.0
2004-05-03,36.06,36.35,35.05,35.45,276600,6.84986689434786,6.90495456487922,6.65800983491105,6.73399282874741,1456115.30177764,0.0,1.0
2004-05-04,36.65,37.06,36.16,36.16,178300,6.96194181025649,7.03982437893876,6.86886264280695,6.86886264280695,938631.085708435,0.0,1.0
2004-05-05,36.55,37.09,36.54,37.0,161900,6.9429460617974,7.04552310347649,6.94104648695149,7.02842692986331,852295.977432393,0.0,1.0
2004-05-06,36.1,36.55,35.58,36.55,165500,6.8574651937315,6.9429460617974,6.75868730174423,6.9429460617974,871247.586566158,0.0,1.0
2004-05-07,34.77,36.01,34.76,36.0,197100,6.6048217392256,6.84036902011831,6.60292216437969,6.83846944527241,1037600.60007365,0.0,1.0
2004-05-10,33.69,34.63,32.45,34.6,520600,6.39966765586743,6.57822769138287,6.16412037497471,6.57252896684515,2740613.25417729,0.0,1.0
2004-05-11,33.91,34.35,33.75,33.75,381000,6.44145830247742,6.52503959569742,6.41106510494288,6.41106510494288,2005711.96665684,0.0,1.0
2004-05-12,33.45,33.61,32.76,33.35,212900,6.47470086228083,6.50567103082986,6.34114201041316,6.45534450693769,1099897.1460577,0.635,1.0
2004-05-13,33.46,33.9,33.13,33.36,285100,6.47663649781515,6.56180446132497,6.41276052518278,6.457280142472,1472901.25101479,0.0,1.0
2004-05-14,33.78,34.0,33.3,33.42,131000,6.5385768349132,6.58116081666811,6.44566632926612,6.46889395567789,676780.301237944,0.0,1.0
2004-05-17,33.55,34.05,33.0,33.6,216000,6.49405721762397,6.59083899433968,6.3875972632367,6.50373539529555,1115912.55776638,0.0,1.0
2004-05-18,34.0,34.03,33.7,33.7,318400,6.58116081666811,6.58696772327105,6.52309175063869,6.52309175063869,1644937.77033711,0.0,1.0
2004-05-19,32.87,34.54,32.8,34.1,211200,6.36243400129061,6.68568513552107,6.34888455255041,6.60051717201125,1091114.50092713,0.0,1.0
2004-05-20,33.62,33.68,32.75,32.87,393600,6.50760666636417,6.51922047957006,6.33920637487884,6.36243400129061,2033440.66081874,0.0,1.0
2004-05-21,33.74,34.1,33.62,33.62,174000,6.53083429277594,6.60051717201125,6.50760666636417,6.50760666636417,898929.560422919,0.0,1.0
2004-05-24,34.27,34.34,33.99,33.99,173100,6.63342297609459,6.64697242483479,6.5792251811338,6.5792251811338,894279.924765559,0.0,1.0
2004-05-25,35.49,35.5,34.17,34.17,182300,6.86957051128092,6.87150614681523,6.61406662075145,6.61406662075145,941809.53370746,0.0,1.0
2004-05-26,35.92,35.95,34.97,35.49,150000,6.95280283925643,6.95860974585937,6.76891746349658,6.86957051128092,774939.276226654,0.0,1.0
2004-05-27,36.1,36.4,35.91,36.14,142100,6.98764427887408,7.04571334490351,6.95086720372211,6.99538682101134,734125.807678717,0.0,1.0
2004-05-28,36.55,36.69,36.16,36.19,120600,7.07474787791822,7.10184677539862,6.99925809207997,7.00506499868291,623051.17808623,0.0,1.0
2004-06-01,36.24,36.58,35.78,36.56,189600,7.01474317635448,7.08055478452116,6.92570394177603,7.07668351345253,979523.245150491,0.0,1.0
2004-06-02,36.7,36.75,36.21,36.46,130600,7.10378241093293,7.1134605886045,7.00893626975154,7.05732715810939,674713.79650134,0.0,1.0
2004-06-03,36.37,36.95,36.11,36.95,92400,7.03990643830056,7.15217329929079,6.9895799144084,7.15217329929079,477362.594155619,0.0,1.0
2004-06-04,36.4,36.99,36.39,36.62,115200,7.04571334490351,7.15991584142804,7.04377770936919,7.08829732665842,595153.36414207,0.0,1.0
2004-06-07,37.09,37.27,36.78,36.88,142700,7.17927219677118,7.21411363638884,7.11926749520744,7.13862385055059,737225.564783624,0.0,1.0
2004-06-08,37.39,37.39,37.02,37.29,122400,7.23734126280061,7.23734126280061,7.16572274803098,7.21798490745747,632350.449400949,0.0,1.0
2004-06-09,37.07,37.5,37.05,37.39,107900,7.17540092570256,7.25863325367806,7.17152965463393,7.23734126280061,557439.652699039,0.0,1.0
2004-06-10,36.93,37.22,36.74,37.19,77800,7.14830202822216,7.20443545871727,7.11152495307019,7.19862855211432,401935.171269558,0.0,1.0
2004-06-14,36.48,36.82,36.17,36.81,146800,7.06119842917802,7.1270100373447,7.00119372761428,7.12507440181039,758407.238333819,0.0,1.0
2004-06-15,37.25,37.34,36.62,36.62,133800,7.21024236532021,7.22766308512904,7.08829732665842,7.08829732665842,691245.834394175,0.0,1.0
2004-06-16,37.7,37.81,37.08,37.13,136900,7.29734596436435,7.3186379552418,7.17733656123687,7.18701473890844,707261.246102859,0.0,1.0
2004-06-17,37.26,37.64,37.19,37.6,264700,7.21217800085452,7.28573215115846,7.19862855211432,7.2779896090212,1367509.50944797,0.0,1.0
2004-06-18,37.51,37.59,37.21,37.31,200000,7.26056888921238,7.27605397348689,7.20249982318295,7.2218561785261,1033252.3683022,0.0,1.0
2004-06-21,37.93,37.93,37.55,37.6,140200,7.34186558165357,7.34186558165357,7.26831143134963,7.2779896090212,724309.910179846,0.0,1.0
2004-06-22,37.51,37.93,37.17,37.93,268400,7.26056888921238,7.34186558165357,7.1947572810457,7.34186558165357,1386624.67826156,0.0,1.0
2004-06-23,38.45,38.48,37.38,37.46,219100,7.44251862943791,7.44832553604085,7.23540562726629,7.25089071154081,1131927.96947507,0.0,1.0
2004-06-24,38.39,38.72,38.19,38.35,187400,7.43090481623202,7.49478078886439,7.39219210554574,7.42316227409477,968157.469099167,0.0,1.0
2004-06-25,37.95,38.55,37.92,38.29,990400,7.3457368527222,7.46187498478105,7.33992994611926,7.41154846088888,5116665.72783252,0.0,1.0
2004-06-28,38.18,38.4,38.05,38.05,206900,7.39025647001143,7.43284045176634,7.36509320806534,7.36509320806534,1068899.57500863,0.0,1.0
2004-06-29,37.21,38.13,37.2,37.93,294400,7.20249982318295,7.38057829233986,7.20056418764864,7.34186558165357,1520947.48614085,0.0,1.0
2004-06-30,37.48,38.08,37.21,37.21,253000,7.25476198260943,7.37090011466828,7.20249982318295,7.20249982318295,1307064.24590229,0.0,1.0
2004-07-01,37.65,37.85,37.16,37.48,183500,7.28766778669278,7.32638049737906,7.19282164551138,7.25476198260943,948009.047917273,0.0,1.0
2004-07-02,38.47,38.63,37.9,37.9,205900,7.44638990050654,7.47736006905556,7.33605867505063,7.33605867505063,1063733.31316712,0.0,1.0
2004-07-06,38.2,38.5,37.76,38.47,216000,7.39412774108005,7.45219680710948,7.30895977757023,7.44638990050654,1115912.55776638,0.0,1.0
2004-07-07,38.75,38.83,38.25,38.25,181500,7.50058769546733,7.51607277974184,7.40380591875162,7.40380591875162,937676.524234251,0.0,1.0
2004-07-08,37.6,38.75,37.59,38.75,175300,7.2779896090212,7.50058769546733,7.27605397348689,7.50058769546733,905645.700816883,0.0,1.0
2004-07-09,38.12,38.31,37.65,37.85,141400,7.37864265680554,7.41541973195751,7.28766778669278,7.32638049737906,730509.424389659,0.0,1.0
2004-07-12,38.78,38.78,37.82,38.12,142700,7.50639460207027,7.50639460207027,7.32057359077612,7.37864265680554,737225.564783624,0.0,1.0
2004-07-13,38.43,38.98,38.4,38.78,185500,7.43864735836928,7.54510731275656,7.43284045176634,7.50639460207027,958341.571600295,0.0,1.0
2004-07-14,38.17,38.61,38.04,38.38,161800,7.38832083447711,7.47348879798693,7.36315757253103,7.42896918069771,835901.165956484,0.0,1.0
2004-07-15,38.77,38.93,38.35,38.42,132000,7.50445896653596,7.53542913508499,7.42316227409477,7.43671172283497,681946.563079456,0.0,1.0
2004-07-16,38.61,39.12,38.61,39.0,118600,7.47348879798693,7.57220621023696,7.47348879798693,7.54897858382519,612718.654403208,0.0,1.0
2004-07-19,38.72,38.94,38.52,38.71,106000,7.49478078886439,7.5373647706193,7.45606807817811,7.49284515333008,547623.755200169,0.0,1.0
2004-07-20,37.95,38.65,37.89,38.65,402600,7.3457368527222,7.48123134012419,7.33412303951632,7.48123134012419,2079937.01739234,0.0,1.0
2004-07-21,37.14,37.96,37.13,37.96,230600,7.18895037444275,7.34767248825651,7.18701473890844,7.34767248825651,1191339.98065244,0.0,1.0
2004-07-22,36.33,37.35,36.22,37.2,291800,7.03216389616331,7.22959872066335,7.01087190528585,7.20056418764864,1507515.20535292,0.0,1.0
2004-07-23,37.05,37.15,36.0,36.3,802300,7.17152965463393,7.19088600997707,6.96828792353094,7.02635698956037,4144891.87544429,0.0,1.0
2004-07-26,36.25,37.04,36.24,37.01,349400,7.01667881188879,7.16959401909961,7.01474317635448,7.16378711249667,1805091.88742395,0.0,1.0
2004-07-27,36.31,36.55,36.15,36.25,267400,7.02829262509468,7.07474787791822,6.99732245654565,7.01667881188879,1381458.41642005,0.0,1.0
2004-07-28,36.15,36.39,35.94,36.12,343700,6.99732245654565,7.04377770936919,6.95667411032506,6.99151554994271,1775644.19492734,0.0,1.0
2004-07-29,36.3,36.38,36.1,36.24,214300,7.02635698956037,7.04184207383488,6.98764427887408,7.01474317635448,1107129.91263581,0.0,1.0
2004-07-30,36.12,36.55,36.12,36.45,197900,6.99151554994271,7.07474787791822,6.99151554994271,7.05539152257508,1022403.21843503,0.0,1.0
2004-08-02,36.7,36.74,36.14,36.52,374500,7.10378241093293,7.11152495307019,6.99538682101134,7.06894097131528,1934765.05964588,0.0,1.0
2004-08-03,36.3,36.69,36.13,36.6,283200,7.02635698956037,7.10184677539862,6.99345118547703,7.08442605558979,1463085.35351592,0.0,1.0
2004-08-04,36.67,36.83,36.2,36.3,213300,7.09797550432999,7.12894567287901,7.00700063421722,7.02635698956037,1101963.6507943,0.0,1.0
2004-08-05,35.97,36.83,35.9,36.83,189900,6.962481016928,7.12894567287901,6.9489315681878,7.12894567287901,981073.123702944,0.0,1.0
2004-08-06,36.23,36.74,35.71,35.8,279000,7.01280754082017,7.11152495307019,6.91215449303583,6.92957521284466,1441387.05378158,0.0,1.0
2004-08-09,35.96,36.67,35.94,36.38,145700,6.96054538139368,7.09797550432999,6.95667411032506,7.04184207383488,752724.350308157,0.0,1.0
2004-08-10,36.67,36.78,36.09,36.11,289600,7.09797550432999,7.11926749520744,6.98570864333977,6.9895799144084,1496149.42930159,0.0,1.0
2004-08-11,36.74,36.78,36.13,36.78,221700,7.11152495307019,7.11926749520744,6.99345118547703,7.11926749520744,1145360.25026299,0.0,1.0
2004-08-12,35.69,36.09,35.53,36.09,168500,7.03216389616331,7.11097772520408,7.000638364547,7.11097772520408,855179.86907004,0.64,1.0
2004-08-13,35.55,36.06,35.47,36.03,112900,7.00457905599904,7.10506668802603,6.98881629019088,7.09915565084797,572995.888534169,0.0,1.0
2004-08-16,36.3,36.31,35.65,35.7,166400,7.15235498545049,7.15432533117651,7.02428251325923,7.03413424188933,844521.841028218,0.0,1.0
2004-08-17,36.63,36.72,36.3,36.35,185700,7.21737639440913,7.23510950594331,7.15235498545049,7.16220671408059,942474.193984015,0.0,1.0
2004-08-18,37.0,37.0,36.45,36.58,183200,7.29027918627185,7.29027918627185,7.18191017134078,7.20752466577903,929786.065362797,0.0,1.0
2004-08-19,36.46,36.95,36.45,36.95,130900,7.1838805170668,7.28042745764175,7.18191017134078,7.28042745764175,664350.414606933,0.0,1.0
2004-08-20,37.4,37.4,36.6,36.66,201200,7.36909301531263,7.36909301531263,7.21146535723107,7.22328743158719,1021140.59143556,0.0,1.0
2004-08-23,36.93,37.32,36.86,37.32,149700,7.27648676618972,7.35333024950447,7.26269434610758,7.35333024950447,759765.141838486,0.0,1.0
2004-08-24,37.15,37.3,36.74,37.13,177200,7.31983437216214,7.34938955805243,7.23905019739535,7.3158936807101,899334.556671876,0.0,1.0
2004-08-25,36.7,37.15,36.69,37.15,149900,7.23116881449127,7.31983437216214,7.22919846876525,7.31983437216214,760780.192128184,0.0,1.0
2004-08-26,36.84,36.89,36.7,36.7,141800,7.25875365465554,7.26860538328564,7.23116881449127,7.23116881449127,719670.65539544,0.0,1.0
2004-08-27,37.29,37.33,36.8,36.85,229000,7.34741921232641,7.35530059523049,7.25087227175146,7.26072400038156,1162232.5817035,0.0,1.0
2004-08-30,37.68,37.68,37.01,37.37,212200,7.42426269564117,7.42426269564117,7.29224953199787,7.36318197813457,1076968.35736892,0.0,1.0
2004-08-31,37.75,38.0,37.61,37.92,267900,7.43805511572331,7.48731375887379,7.41047027555904,7.47155099306564,1359659.86304964,0.0,1.0
2004-09-01,37.75,38.01,37.22,37.74,235400,7.43805511572331,7.48928410459981,7.33362679224428,7.43608476999729,1194714.19097381,0.0,1.0
2004-09-02,38.28,38.32,37.84,37.97,167400,7.54248343920234,7.55036482210642,7.45578822725748,7.48140272169573,849597.092476704,0.0,1.0
2004-09-03,38.46,38.5,37.95,38.4,196500,7.57794966227069,7.58583104517476,7.4774620302437,7.56612758791457,997286.909627672,0.0,1.0
2004-09-07,39.13,39.14,38.46,38.52,201800,7.70996282591399,7.71193317164001,7.57794966227069,7.5897717366268,1024185.74230465,0.0,1.0
2004-09-08,38.96,39.33,38.9,39.1,197000,7.67646694857166,7.74936974043438,7.66464487421554,7.70405178873593,999824.535351916,0.0,1.0
2004-09-09,38.66,39.06,38.54,38.96,209700,7.61735657679107,7.69617040583185,7.59371242807884,7.67646694857166,1064280.2287477,0.0,1.0
2004-09-10,39.03,39.04,38.08,38.74,151500,7.69025936865379,7.69222971437981,7.50307652468195,7.63311934259923,768900.594445763,0.0,1.0
2004-09-13,38.16,39.02,38.15,39.02,159700,7.5188392904901,7.68828902292777,7.51686894476408,7.68828902292777,810517.656323356,0.0,1.0
2004-09-14,37.7,38.2,37.7,38.17,136400,7.42820338709321,7.52672067339418,7.42820338709321,7.52080963621612,692264.297573611,0.0,1.0
2004-09-15,38.27,38.47,37.6,37.77,112000,7.54051309347632,7.57992000799671,7.40849992983302,7.44199580717535,568428.162230531,0.0,1.0
2004-09-16,39.17,39.19,38.3,38.3,174300,7.71784420881807,7.7217849002701,7.54642413065438,7.54642413065438,884616.327471264,0.0,1.0
2004-09-17,38.77,40.03,38.52,40.0,262400,7.63903037977729,7.88729394125574,7.5897717366268,7.88138290407768,1331745.98008296,0.0,1.0
2004-09-20,37.98,38.75,37.97,38.69,113600,7.48337306742175,7.63508968832525,7.48140272169573,7.62326761396913,576548.56454811,0.0,1.0
2004-09-21,38.58,38.82,37.97,37.99,173400,7.60159381098292,7.64888210840739,7.48140272169573,7.48534341314777,880048.601167626,0.0,1.0
2004-09-22,38.38,38.76,37.87,38.56,234600,7.56218689646253,7.63706003405127,7.46169926443554,7.59765311953088,1190653.98981502,0.0,1.0
2004-09-23,38.33,38.69,38.13,38.34,148300,7.55233516783243,7.62326761396913,7.51292825331205,7.55430551355845,752659.789810605,0.0,1.0
2004-09-24,38.3,38.44,38.15,38.28,82000,7.54642413065438,7.57400897081865,7.51686894476408,7.54248343920234,416170.618775924,0.0,1.0
2004-09-27,37.96,38.26,37.94,38.25,101500,7.47943237596972,7.5385427477503,7.47549168451768,7.53657240202428,515138.022021418,0.0,1.0
2004-09-28,38.45,38.45,37.78,37.9,133500,7.57597931654467,7.57597931654467,7.44396615290137,7.4676103016136,677546.068372999,0.0,1.0
2004-09-29,38.71,38.83,38.38,38.55,167100,7.62720830542117,7.6508524541334,7.56218689646253,7.59568277380486,848074.517042159,0.0,1.0
2004-09-30,39.04,39.2,38.61,38.71,148400,7.69222971437981,7.72375524599612,7.60750484816098,7.62720830542117,753167.314955454,0.0,1.0
2004-10-01,39.95,39.95,38.91,39.09,148300,7.87153117544758,7.87153117544758,7.66661521994156,7.70208144300991,752659.789810605,0.0,1.0
2004-10-04,39.9,40.22,39.85,39.98,136000,7.86167944681748,7.9247305100501,7.85182771818739,7.87744221262564,690234.196994217,0.0,1.0
2004-10-05,39.94,40.13,39.6,39.9,128700,7.86956082972156,7.90699739851593,7.8025690750369,7.86167944681748,653184.861420262,0.0,1.0
2004-10-06,40.31,40.31,39.85,39.94,116300,7.94246362158428,7.94246362158428,7.85182771818739,7.86956082972156,590251.743459025,0.0,1.0
2004-10-07,39.55,40.31,39.55,40.31,119300,7.7927173464068,7.94246362158428,7.7927173464068,7.94246362158428,605477.497804486,0.0,1.0
2004-10-08,39.54,40.0,39.49,39.6,106300,7.79074700068078,7.88138290407768,7.78089527205069,7.8025690750369,539499.228974156,0.0,1.0
2004-10-11,39.4,39.75,39.36,39.5,70800,7.76316216051651,7.83212426092719,7.75528077761243,7.78286561777671,359327.802552872,0.0,1.0
2004-10-12,40.15,40.15,39.18,39.24,127200,7.91093808996797,7.91093808996797,7.71981455454408,7.7316366289002,645571.984247532,0.0,1.0
2004-10-13,39.6,40.25,39.55,40.17,95100,7.8025690750369,7.93064154722816,7.7927173464068,7.91487878142001,482656.412751103,0.0,1.0
2004-10-14,39.96,39.96,39.15,39.5,110900,7.8735015211736,7.8735015211736,7.71390351736603,7.78286561777671,562845.385637195,0.0,1.0
2004-10-15,40.36,40.4,39.78,39.94,115700,7.95231535021438,7.96019673311845,7.83803529810525,7.86956082972156,587206.592589932,0.0,1.0
2004-10-18,40.83,40.95,40.06,40.36,121200,8.04492159933729,8.06856574804952,7.89320497843379,7.95231535021438,615120.47555661,0.0,1.0
2004-10-19,40.67,41.25,40.66,41.02,143700,8.01339606772098,8.1276761198301,8.01142572199496,8.08235816813166,729313.633147565,0.0,1.0
2004-10-20,40.07,40.7,39.61,40.7,172500,7.89517532415981,8.01930710489904,7.80453942076292,8.01930710489904,875480.874863988,0.0,1.0
2004-10-21,40.92,40.92,39.86,40.05,111000,8.06265471087146,8.06265471087146,7.8537980639134,7.89123463270777,563352.910782045,0.0,1.0
2004-10-22,40.11,41.13,39.99,40.95,125800,7.90305670706389,8.10403197111787,7.87941255835166,8.06856574804952,638466.63221965,0.0,1.0
2004-10-25,40.25,40.3,39.77,40.0,110200,7.93064154722816,7.94049327585826,7.83606495237923,7.88138290407768,559292.709623255,0.0,1.0
2004-10-26,41.22,41.22,39.91,40.24,119400,8.12176508265205,8.12176508265205,7.8636497925435,7.92867120150214,605985.022949334,0.0,1.0
2004-10-27,41.63,41.63,40.94,41.24,162100,8.20254925741884,8.20254925741884,8.0665954023235,8.12570577410409,822698.259799724,0.0,1.0
2004-10-28,41.7,41.7,41.15,41.6,109000,8.21634167750098,8.21634167750098,8.10797266256991,8.19663822024078,553202.40788507,0.0,1.0
2004-10-29,40.35,41.79,40.35,41.65,169800,7.95034500448836,8.23407478903515,7.95034500448836,8.20648994887088,861777.695953073,0.0,1.0
2004-11-01,40.88,40.95,39.6,40.18,270200,8.05477332796739,8.06856574804952,7.8025690750369,7.91684912714603,1371332.94138116,0.0,1.0
2004-11-02,39.55,40.71,39.55,40.7,254800,7.7927173464068,8.02127745062506,7.7927173464068,8.01930710489904,1293174.06907446,0.0,1.0
2004-11-03,40.56,40.63,40.2,40.2,176000,7.99172226473476,8.0055146848169,7.92078981859807,7.92078981859807,893244.254933692,0.0,1.0
2004-11-04,41.18,41.28,40.56,40.56,118000,8.11388369974797,8.13358715700816,7.99172226473476,7.99172226473476,598879.670921452,0.0,1.0
2004-11-05,39.48,41.25,39.34,41.18,404500,7.77892492632467,8.1276761198301,7.7513400861604,8.11388369974797,2052939.21091294,0.0,1.0
2004-11-08,39.42,39.6,39.0,39.48,223500,7.76710285196855,7.8025690750369,7.68434833147573,7.77892492632467,1134318.69873682,0.0,1.0
2004-11-09,39.6,40.0,39.43,39.75,235100,7.8025690750369,7.88138290407768,7.76907319769457,7.83212426092719,1193191.61553927,0.0,1.0
2004-11-10,38.97,38.99,38.46,38.5,392400,7.80552459362593,7.80953050822363,7.70337377138448,7.71138560057989,1959103.17321753,0.645,1.0
2004-11-11,39.58,39.58,38.4,38.97,139500,7.9277049888559,7.9277049888559,7.69135602759137,7.80552459362593,696470.164790634,0.0,1.0
2004-11-12,40.72,40.76,39.4,39.59,118900,8.15604212092502,8.16405395012042,7.89165175747656,7.92970794615475,593622.240814383,0.0,1.0
2004-11-15,41.0,41.0,40.2975,40.69,150500,8.21212492529287,8.21212492529287,8.07141717504852,8.15003324902846,751388.959146885,0.0,1.0
2004-11-16,40.8,41.26,40.55,41.03,174500,8.17206577931583,8.26420181506302,8.12199184684453,8.21813379718943,871211.783196887,0.0,1.0
2004-11-17,39.81,41.25,39.51,40.75,195500,7.97377300672949,8.26219885776417,7.91368428776393,8.16205099282157,976056.754240638,0.0,1.0
2004-11-18,39.34,40.08,39.03,39.66,222200,7.87963401368345,8.02785285379849,7.81754233741904,7.94372864724671,1109359.64599626,0.0,1.0
2004-11-19,38.67,39.4,38.56,39.34,201300,7.74543587466037,7.89165175747656,7.723403344373,7.87963401368345,1005013.93671939,0.0,1.0
2004-11-22,39.43,39.43,38.67,38.67,158300,7.89766062937312,7.89766062937312,7.74543587466037,7.74543587466037,790331.376963135,0.0,1.0
2004-11-23,39.82,39.82,39.09,39.63,144600,7.97577596402834,7.97577596402834,7.82956008121215,7.93771977535016,721932.51490126,0.0,1.0
2004-11-24,40.4,40.44,39.94,40.05,119400,8.09194748736175,8.09995931655716,7.99981145161457,8.02184398190194,596118.549648758,0.0,1.0
2004-11-26,39.77,40.69,39.71,40.6,63500,7.96576117753408,8.15003324902846,7.95374343374097,8.13200663333879,317031.221965629,0.0,1.0
2004-11-29,40.3,40.45,39.68,40.02,202200,8.07191791437324,8.10196227385602,7.94773456184442,8.01583511000538,1009507.29262126,0.0,1.0
2004-11-30,40.7,40.75,40.35,40.5,190500,8.15203620632731,8.16205099282157,8.0819327008675,8.11197706035027,951093.665896888,0.0,1.0
2004-12-01,41.7,41.7525,40.69,40.85,289900,8.3523319362125,8.36284746203148,8.15003324902846,8.18208056581009,1447359.86217065,0.0,1.0
2004-12-02,41.38,41.75,40.82,41.7,227500,8.28823730264924,8.36234672270676,8.17607169391353,8.3523319362125,1135820.51964064,0.0,1.0
2004-12-03,41.98,41.98,41.42,41.63,184600,8.40841474058036,8.40841474058036,8.29624913184465,8.33831123512054,921637.221651262,0.0,1.0
2004-12-06,42.06,42.1,41.57,41.88,180500,8.42443839897117,8.43245022816658,8.32629349132743,8.38838516759184,901167.489209387,0.0,1.0
2004-12-07,40.83,42.1,40.83,42.1,152200,8.17807465121239,8.43245022816658,8.17807465121239,8.43245022816658,759876.40918376,0.0,1.0
2004-12-08,41.54,41.59,40.92,40.92,150200,8.32028461943087,8.33029940592513,8.19610126690205,8.19610126690205,749891.17384626,0.0,1.0
2004-12-09,41.58,41.58,40.94,41.57,141500,8.32829644862628,8.32829644862628,8.20010718149976,8.32629349132743,706455.400128135,0.0,1.0
2004-12-10,41.86,42.03,41.32,41.5,107300,8.38437925299414,8.41842952707462,8.27621955885613,8.31227279023547,535707.875856882,0.0,1.0
2004-12-13,41.54,42.11,41.39,42.11,115100,8.32028461943087,8.43445318546543,8.2902402599481,8.43445318546543,574650.293673133,0.0,1.0
2004-12-14,41.77,41.77,41.09,41.51,140800,8.36635263730447,8.36635263730447,8.23015154098254,8.31427574753432,702960.567760009,0.0,1.0
2004-12-15,41.67,42.08,41.29,41.75,174100,8.34632306431595,8.42844431356888,8.27021068695958,8.36234672270676,869214.736129386,0.0,1.0
2004-12-16,40.84,41.83,40.79,41.55,176800,8.18007760851124,8.37837038109758,8.17006282201698,8.32228757672972,882694.803835012,0.0,1.0
2004-12-17,41.0,41.0,40.27,40.85,226400,8.21212492529287,8.21212492529287,8.06590904247668,8.18208056581009,1130328.64020502,0.0,1.0
2004-12-20,40.55,41.1,40.25,41.0,226800,8.12199184684453,8.23215449828139,8.06190312787898,8.21212492529287,1132325.68727252,0.0,1.0
2004-12-21,41.29,41.36,40.8,40.8,153900,8.27021068695958,8.28423138805154,8.17206577931583,8.17206577931583,768363.859220635,0.0,1.0
2004-12-22,41.23,41.7,41.0,41.45,195200,8.25819294316646,8.3523319362125,8.21212492529287,8.30225800374121,974558.968940013,0.0,1.0
2004-12-23,40.83,41.46,40.79,41.3,121100,8.17807465121239,8.30426096104006,8.17006282201698,8.27221364425843,604605.999685633,0.0,1.0
2004-12-27,40.83,41.0,40.57,40.75,142500,8.17807465121239,8.21212492529287,8.12599776144224,8.16205099282157,711448.017796884,0.0,1.0
2004-12-28,40.8,41.11,40.62,40.85,101900,8.17206577931583,8.23415745558024,8.1360125479365,8.18208056581009,508747.740445632,0.0,1.0
2004-12-29,40.8,41.09,40.7,40.84,92100,8.17206577931583,8.23015154098254,8.15203620632731,8.18007760851124,459820.087291881,0.0,1.0
2004-12-30,40.6,40.9,40.47,40.9,217900,8.13200663333879,8.19209535230435,8.10596818845372,8.19209535230435,1087891.39002064,0.0,1.0
2004-12-31,40.7,41.04,40.56,40.7,188900,8.15203620632731,8.22013675448828,8.12399480414339,8.15203620632731,943105.477626888,0.0,1.0
2005-01-03,39.78,41.03,39.75,40.65,256500,7.96776413483294,8.21813379718943,7.96175526293638,8.14202141983305,1280606.43203439,0.0,1.0
2005-01-04,39.35,40.17,39.22,39.86,206100,7.8816369709823,8.04587946948816,7.85559852609723,7.98378779322375,1028978.50152939,0.0,1.0
2005-01-05,37.4,39.23,36.56,39.2,538000,7.49106029770618,7.85760148339608,7.32281188460262,7.85159261149952,2686028.30578753,0.0,1.0
2005-01-06,37.4,37.87,37.01,37.52,461200,7.49106029770618,7.58519929075222,7.41294496305095,7.5150957852924,2302595.26882753,0.0,1.0
2005-01-07,37.18,37.65,37.15,37.63,198400,7.44699523713144,7.54113423017748,7.44098636523488,7.53712831557977,990535.345480013,0.0,1.0
2005-01-10,37.03,37.5,37.01,37.22,199700,7.41695087764866,7.5110898706947,7.41294496305095,7.45500706632684,997025.748449388,0.0,1.0
2005-01-11,36.59,37.11,36.4,37.09,211300,7.32882075649917,7.43297453603947,7.29076456782099,7.42896862144177,1054940.11340689,0.0,1.0
2005-01-12,35.97,36.5,35.59,36.5,320000,7.20463740397035,7.31079414080951,7.12852502661398,7.31079414080951,1597637.65400002,0.0,1.0
2005-01-13,36.19,37.15,35.9,35.9,294500,7.2487024645451,7.44098636523488,7.19061670287839,7.19061670287839,1470325.90344689,0.0,1.0
2005-01-14,36.69,36.8,36.17,36.17,204600,7.34885032948769,7.37088285977506,7.24469654994739,7.24469654994739,1021489.57502626,0.0,1.0
2005-01-18,36.86,36.98,36.5,36.7,260800,7.38290060356818,7.4069360911544,7.31079414080951,7.35085328678655,1302074.68801002,0.0,1.0
2005-01-19,36.89,37.51,36.52,37.15,246000,7.38890947546473,7.51309282799355,7.31480005540721,7.44098636523488,1228183.94651252,0.0,1.0
2005-01-20,37.02,37.13,36.41,36.92,218100,7.41494792034981,7.43698045063718,7.29276752511984,7.39491834736129,1088889.91355439,0.0,1.0
2005-01-21,37.46,37.9,36.97,37.31,269600,7.50307804149929,7.59120816264877,7.40493313385555,7.47303368201651,1346009.72349502,0.0,1.0
2005-01-24,36.93,38.37,36.9,38.37,297400,7.39692130466014,7.68534715569481,7.39091243276358,7.68534715569481,1484804.49468627,0.0,1.0
2005-01-25,36.26,37.44,36.25,37.15,216200,7.26272316563706,7.49907212690159,7.26072020833821,7.44098636523488,1079403.93998376,0.0,1.0
2005-01-26,36.58,36.6,36.01,36.19,203600,7.32681779920032,7.33082371379803,7.21264923316576,7.2487024645451,1016496.95735751,0.0,1.0
2005-01-27,35.96,36.84,35.96,36.8,254800,7.2026344466715,7.37889468897047,7.2026344466715,7.37088285977506,1272118.98199752,0.0,1.0
2005-01-28,36.31,36.31,35.72,35.97,225200,7.27273795213132,7.27273795213132,7.15456347149906,7.20463740397035,1124337.49900251,0.0,1.0
2005-01-31,36.47,36.81,35.72,36.6,378800,7.30478526891295,7.37288581707392,7.15456347149906,7.33082371379803,1891203.57292252,0.0,1.0
2005-02-01,36.34,36.61,35.87,36.61,556800,7.27874682402788,7.33282667109688,7.18460783098184,7.33282667109688,2779889.51796004,0.0,1.0
2005-02-02,36.93,36.93,36.28,36.48,277700,7.39692130466014,7.39692130466014,7.26672908023476,7.3067882262118,1386449.92661189,0.0,1.0
2005-02-03,36.79,37.0,36.68,36.95,173900,7.36887990247621,7.4109420057521,7.34684737218884,7.40092721925784,868216.212595637,0.0,1.0
2005-02-04,37.58,37.58,36.84,36.9,273200,7.52711352908551,7.52711352908551,7.37889468897047,7.39091243276358,1363983.14710252,0.0,1.0
2005-02-07,37.5,37.8,37.3,37.75,282500,7.5110898706947,7.57117858966026,7.47103072471766,7.561163803166,1410414.49142189,0.0,1.0
2005-02-08,37.75,37.75,37.12,37.55,374100,7.561163803166,7.561163803166,7.43497749333832,7.52110465718896,1867738.2698794,0.0,1.0
2005-02-09,38.02,38.1,37.84,37.9,372800,7.615243650235,7.63126730862581,7.57919041885566,7.59120816264877,1861247.86691002,0.0,1.0
2005-02-10,37.38,37.45,36.94,37.45,648100,7.61724660753385,7.63151111428953,7.527583993641,7.63151111428953,3180411.40693007,0.65,1.0
2005-02-11,37.41,37.58,36.9,37.2,197800,7.623359967572,7.65800234112151,7.51943284692346,7.58056644730496,970660.972520856,0.0,1.0
2005-02-14,37.33,37.49,36.91,37.44,277100,7.60705767413693,7.63966226100706,7.52147063360285,7.62947332761015,1359808.67282876,0.0,1.0
2005-02-15,37.8,37.8,37.14,37.19,173900,7.70283364806794,7.70283364806794,7.56833972722866,7.57852866062557,853376.86107875,0.0,1.0
2005-02-16,38.23,38.26,37.61,37.81,196900,7.79045847528141,7.79657183531956,7.66411570115966,7.70487143474732,966244.416023036,0.0,1.0
2005-02-17,38.1,38.22,37.89,38.19,178500,7.76396724844943,7.78842068860203,7.72117372818239,7.78230732856388,875950.372067608,0.0,1.0
2005-02-18,37.37,38.1,37.22,38.1,215400,7.61520882085447,7.76396724844943,7.58464202066372,7.76396724844943,1057029.18847822,0.0,1.0
2005-02-22,36.01,37.03,35.99,37.02,327500,7.33806983245837,7.54592407375544,7.33399425909961,7.54388628707606,1607135.83670668,0.0,1.0
2005-02-23,36.21,36.79,35.98,36.35,229900,7.37882556604603,7.49701719345025,7.33195647242022,7.4073545795574,1128184.8209431,0.0,1.0
2005-02-24,36.25,36.36,36.0,36.36,139400,7.38697671276357,7.40939236623678,7.33603204577899,7.40939236623678,684075.528662322,0.0,1.0
2005-02-25,36.83,36.83,36.1,36.2,155900,7.50516834016778,7.50516834016778,7.35640991257282,7.37678777936665,765045.731122354,0.0,1.0
2005-02-28,36.8,37.0,36.07,37.0,216400,7.49905498012963,7.53981071371729,7.35029655253467,7.53981071371729,1061936.4734758,0.0,1.0
2005-03-01,37.12,37.27,36.81,36.85,223900,7.56426415386989,7.59483095406064,7.50109276680902,7.50924391352655,1098741.11095763,0.0,1.0
2005-03-02,36.8,37.21,36.51,37.21,189700,7.49905498012963,7.58260423398434,7.43995916642752,7.58260423398434,930911.964040478,0.0,1.0
2005-03-03,36.5,37.04,36.36,37.04,180800,7.43792137974814,7.54796186043483,7.40939236623678,7.54796186043483,887237.127562037,0.0,1.0
2005-03-04,37.45,37.5,36.9,37.0,211500,7.63151111428953,7.64170004768645,7.51943284692346,7.53981071371729,1037890.77698767,0.0,1.0
2005-03-07,37.42,37.97,37.16,37.55,209000,7.62539775425138,7.73747602161745,7.57241530058742,7.65188898108336,1025622.56449373,0.0,1.0
2005-03-08,37.18,37.39,36.95,37.3,153800,7.57649087394619,7.61928439421323,7.52962178032038,7.60094431409879,754740.43262744,0.0,1.0
2005-03-09,36.24,37.09,36.15,37.09,239400,7.38493892608418,7.55815079383174,7.36659884596973,7.55815079383174,1174804.02842009,0.0,1.0
2005-03-10,36.67,36.67,36.14,36.48,182000,7.47256375329765,7.47256375329765,7.36456105929035,7.43384580638937,893125.86955913,0.0,1.0
2005-03-11,36.19,36.67,36.15,36.67,153300,7.37474999268727,7.47256375329765,7.36659884596973,7.47256375329765,752286.790128651,0.0,1.0
2005-03-14,36.81,36.88,36.24,36.25,192800,7.50109276680902,7.5153572735647,7.38493892608418,7.38697671276357,946124.547532968,0.0,1.0
2005-03-15,36.53,37.45,36.48,36.98,178700,7.44403473978629,7.63151111428953,7.43384580638937,7.53573514035853,876931.829067123,0.0,1.0
2005-03-16,36.33,36.78,36.26,36.54,143100,7.40327900619863,7.49497940677087,7.38901449944295,7.44607252646567,702232.483153359,0.0,1.0
2005-03-17,36.69,36.8,36.4,36.45,130300,7.47663932665642,7.49905498012963,7.41754351295431,7.42773244635123,639419.235184366,0.0,1.0
2005-03-18,36.38,36.9,36.15,36.9,314100,7.41346793959555,7.51943284692346,7.36659884596973,7.51943284692346,1541378.21773913,0.0,1.0
2005-03-21,36.2,36.35,35.92,36.33,220500,7.37678777936665,7.4073545795574,7.31972975234392,7.40327900619863,1082056.34196587,0.0,1.0
2005-03-22,35.83,36.52,35.81,36.08,243400,7.30138967222948,7.44199695310691,7.29731409887071,7.35233433921405,1194433.1684104,0.0,1.0
2005-03-23,35.6,36.03,35.25,35.71,304400,7.25452057860367,7.34214540581714,7.18319804482526,7.27693623207688,1493777.55326263,0.0,1.0
2005-03-24,36.2,36.26,35.47,35.66,295400,7.37678777936665,7.38901449944295,7.22802935177169,7.26674729867996,1449611.98828443,0.0,1.0
2005-03-28,35.93,36.46,35.75,36.1,227600,7.32176753902331,7.42977023303061,7.28508737879441,7.35640991257282,1116898.06544867,0.0,1.0
2005-03-29,35.84,36.32,35.63,35.93,171600,7.30342745890886,7.40124121951925,7.26063393864182,7.32176753902331,842090.105584322,0.0,1.0
2005-03-30,36.46,36.53,35.9,35.9,178900,7.42977023303061,7.44403473978629,7.31565417898516,7.31565417898516,877913.286066639,0.0,1.0
2005-03-31,36.44,36.75,36.3,36.63,199300,7.42569465967184,7.48886604673272,7.39716564616048,7.46441260658012,978021.900017223,0.0,1.0
2005-04-01,36.45,36.96,36.1,36.61,178100,7.42773244635123,7.53165956699976,7.35640991257282,7.46033703322135,873987.458068576,0.0,1.0
2005-04-04,36.37,36.45,35.83,36.25,161600,7.41143015291616,7.42773244635123,7.30138967222948,7.38697671276357,793017.255608546,0.0,1.0
2005-04-05,36.33,36.6,36.19,36.27,141100,7.40327900619863,7.45829924654197,7.37474999268727,7.39105228612233,692417.913158204,0.0,1.0
2005-04-06,36.62,36.87,36.4,36.5,130500,7.46237481990074,7.51331948688531,7.41754351295431,7.43792137974814,640400.692183881,0.0,1.0
2005-04-07,37.27,37.27,36.35,36.65,194800,7.59483095406064,7.59483095406064,7.4073545795574,7.46848817993889,955939.117528123,0.0,1.0
2005-04-08,37.05,37.27,36.82,37.27,277000,7.54999964711421,7.59483095406064,7.5031305534884,7.59483095406064,1359317.944329,0.0,1.0
2005-04-11,36.82,37.1,36.72,37.1,104800,7.5031305534884,7.56018858051112,7.48275268669457,7.56018858051112,514283.467746136,0.0,1.0
2005-04-12,37.59,37.6,36.6,36.82,179400,7.66004012780089,7.66207791448028,7.45829924654197,7.5031305534884,880366.928565428,0.0,1.0
2005-04-13,37.28,37.82,37.17,37.7,154200,7.59686874074002,7.7069092214267,7.57445308726681,7.68245578127411,756703.346626471,0.0,1.0
2005-04-14,36.92,37.46,36.82,37.29,142700,7.52350842028223,7.63354890096891,7.5031305534884,7.5989065274194,700269.569154329,0.0,1.0
2005-04-15,37.24,37.31,36.65,36.93,362500,7.58871759402249,7.60298210077817,7.46848817993889,7.52554620696161,1778890.81162189,0.0,1.0
2005-04-18,37.85,37.86,37.18,37.25,232900,7.71302258146485,7.71506036814424,7.57649087394619,7.59075538070187,1142906.67593583,0.0,1.0
2005-04-19,38.16,38.16,37.69,37.85,202000,7.77619396852573,7.77619396852573,7.68041799459472,7.71302258146485,991271.569510682,0.0,1.0
2005-04-20,37.73,38.16,37.53,38.16,241400,7.68856914131226,7.77619396852573,7.6478134077246,7.77619396852573,1184618.59841524,0.0,1.0
2005-04-21,37.82,38.0,37.5,37.99,167200,7.7069092214267,7.7435893816556,7.64170004768645,7.74155159497622,820498.051594981,0.0,1.0
2005-04-22,37.95,38.04,37.54,38.0,183000,7.73340044825868,7.75174052837313,7.64985119440398,7.7435893816556,898033.154556708,0.0,1.0
2005-04-25,38.3,38.37,37.75,37.81,153400,7.80472298203709,7.81898748879277,7.69264471467102,7.70487143474732,752777.518628409,0.0,1.0
2005-04-26,38.25,38.48,37.99,38.48,208000,7.79453404864018,7.84140314226599,7.74155159497622,7.84140314226599,1020715.27949615,0.0,1.0
2005-04-27,38.38,38.48,37.9,38.2,243800,7.82102527547216,7.84140314226599,7.72321151486177,7.78434511524326,1196396.08240943,0.0,1.0
2005-04-28,38.19,38.43,38.03,38.3,169600,7.78230732856388,7.83121420886907,7.74970274169375,7.80472298203709,832275.535589166,0.0,1.0
2005-04-29,38.61,38.61,37.94,38.24,203500,7.86789436909797,7.86789436909797,7.7313626615793,7.79249626196079,998632.497007048,0.0,1.0
2005-05-02,38.59,38.72,37.99,38.7,160800,7.8638187957392,7.89031002257118,7.74155159497622,7.88623444921241,789091.427610484,0.0,1.0
2005-05-03,38.27,38.65,38.05,38.65,174800,7.79860962199894,7.8760455158155,7.75377831505251,7.8760455158155,857793.417576571,0.0,1.0
2005-05-04,38.58,38.6,38.1,38.32,192500,7.86178100905982,7.86585658241858,7.76396724844943,7.80879855539586,944652.362033694,0.0,1.0
2005-05-05,38.79,38.89,38.51,38.75,147600,7.90457452932686,7.92495239612069,7.84751650230413,7.89642338260933,724315.265642459,0.0,1.0
2005-05-06,37.97,38.89,37.96,38.89,216500,7.73747602161745,7.92495239612069,7.73543823493807,7.92495239612069,1062427.20197556,0.0,1.0
2005-05-09,39.03,39.03,38.05,38.05,154800,7.95348140963205,7.95348140963205,7.75377831505251,7.75377831505251,759647.717625018,0.0,1.0
2005-05-10,38.7,38.81,38.32,38.8,212400,7.88623444921241,7.90865010268563,7.80879855539586,7.90661231600624,1042307.33348549,0.0,1.0
2005-05-11,38.56,38.91,38.19,38.9,249800,7.85770543570105,7.92902796947946,7.78230732856388,7.92699018280007,1225839.79239489,0.0,1.0
2005-05-12,37.4,38.18,37.31,38.08,244500,7.75479720839221,7.91652827316616,7.73613593168752,7.89579352127206,1179179.77147153,0.655,1.0
2005-05-13,37.34,37.77,37.21,37.65,191800,7.74235635725575,7.83151579040037,7.71540117979342,7.80663408812745,925017.096802617,0.0,1.0
2005-05-16,38.26,38.26,37.44,37.44,180800,7.93311607468144,7.93311607468144,7.76309110914984,7.76309110914984,871966.064139276,0.0,1.0
2005-05-17,38.22,38.25,37.84,38.01,193700,7.9248221739238,7.93104259949203,7.84603011672623,7.8812791949462,934180.456989922,0.0,1.0
2005-05-18,38.68,38.68,38.15,38.25,320100,8.02020203263665,8.02020203263665,7.91030784759793,7.93104259949203,1543785.05050322,0.0,1.0
2005-05-19,39.12,39.18,38.59,38.64,130300,8.11143494097067,8.12387579210713,8.00154075593196,8.01190813187901,628413.596003029,0.0,1.0
2005-05-20,39.29,39.29,38.7,39.11,101800,8.14668401919064,8.14668401919064,8.02434898301547,8.10936146578126,490963.193193464,0.0,1.0
2005-05-23,39.33,39.42,39.02,39.15,152200,8.15497791994827,8.17363919665296,8.09070018907658,8.1176553665389,734033.37921459,0.0,1.0
2005-05-24,38.78,39.1,38.6,39.1,166700,8.04093678453074,8.10728799059185,8.00361423112137,8.10728799059185,803964.285907176,0.0,1.0
2005-05-25,38.15,38.73,38.14,38.73,236000,7.91030784759793,8.03056940858369,7.90823437240852,8.03056940858369,1138185.79168622,0.0,1.0
2005-05-26,38.17,38.64,38.13,38.19,138500,7.91445479797675,8.01190813187901,7.90616089721911,7.91860174835557,667960.729442975,0.0,1.0
2005-05-27,38.45,38.48,38.16,38.37,117700,7.97251210328022,7.97873252884845,7.91238132278734,7.95592430176495,567646.049497748,0.0,1.0
2005-05-31,39.09,39.2,38.3,38.3,176400,8.10521451540244,8.12802274248595,7.94140997543908,7.94140997543908,850745.65107394,0.0,1.0
2005-06-01,39.55,39.55,39.18,39.18,216600,8.20059437411529,8.20059437411529,8.12387579210713,8.12387579210713,1044623.06135269,0.0,1.0
2005-06-02,39.39,39.85,39.36,39.73,115200,8.16741877108473,8.26279862979758,8.1611983455165,8.23791692752466,555588.996619716,0.0,1.0
2005-06-03,39.0,39.87,38.9,39.48,264800,8.08655323869776,8.2669455801764,8.06581848680366,8.18608004778942,1277083.04084115,0.0,1.0
2005-06-06,39.37,39.38,38.94,38.98,193600,8.16327182070591,8.16534529589532,8.0741123875613,8.08240628831894,933698.174874801,0.0,1.0
2005-06-07,39.53,39.87,39.38,39.4,199200,8.19644742373647,8.2669455801764,8.16534529589532,8.16949224627414,960705.973321592,0.0,1.0
2005-06-08,39.35,39.91,39.34,39.42,150100,8.1591248703271,8.27523948093404,8.15705139513769,8.17363919665296,723905.454797043,0.0,1.0
2005-06-09,39.49,39.51,39.08,39.22,111300,8.18815352297883,8.19230047335765,8.10314104021303,8.13216969286477,536779.994129986,0.0,1.0
2005-06-10,39.23,39.55,39.11,39.34,107800,8.13424316805418,8.20059437411529,8.10936146578126,8.15705139513769,519900.120100741,0.0,1.0
2005-06-13,39.24,39.43,38.99,39.08,224200,8.13631664324359,8.17571267184237,8.08447976350835,8.10314104021303,1081276.50210191,0.0,1.0
2005-06-14,39.12,39.13,38.26,38.35,230600,8.11143494097067,8.11350841616008,7.93311607468144,7.95177735138613,1112142.55746967,0.0,1.0
2005-06-15,38.25,39.15,38.12,39.12,648700,7.93104259949203,8.1176553665389,7.9040874220297,8.11143494097067,3128564.08079175,0.0,1.0
2005-06-16,37.78,37.99,37.02,37.95,458400,7.83358926558977,7.87713224456738,7.67600515119464,7.86883834380974,2210781.21571595,0.0,1.0
2005-06-17,38.49,38.88,37.6675,37.75,388400,7.98080600403786,8.06167153642484,7.81026266970892,7.82736884002155,1873183.73513106,0.0,1.0
2005-06-20,39.18,39.19,38.23,38.35,297100,8.12387579210713,8.12594926729654,7.92689564911321,7.95177735138613,1432860.16402533,0.0,1.0
2005-06-21,39.0,39.22,38.69,39.15,204300,8.08655323869776,8.13216969286477,8.02227550782606,8.1176553665389,985302.361192777,0.0,1.0
2005-06-22,38.99,39.24,38.62,39.09,225300,8.08447976350835,8.13631664324359,8.00776118150019,8.10521451540244,1086581.60536825,0.0,1.0
2005-06-23,38.95,39.22,38.8,38.99,242800,8.07618586275071,8.13216969286477,8.04508373490956,8.08447976350835,1170980.97551447,0.0,1.0
2005-06-24,39.0,39.2,38.04,38.8,1106900,8.08655323869776,8.12802274248595,7.88749962051443,8.04508373490956,5338380.73227746,0.0,1.0
2005-06-27,38.4,39.17,38.14,39.0,322800,7.96214472733317,8.12180231691772,7.90823437240852,8.08655323869776,1556806.6676115,0.0,1.0
2005-06-28,38.4,38.41,37.97,38.3,285700,7.96214472733317,7.96421820252258,7.87298529418856,7.94140997543908,1377880.0029015,0.0,1.0
2005-06-29,38.61,38.7,38.41,38.5,264400,8.00568770631078,8.02434898301547,7.96421820252258,7.98287947922727,1275153.91238067,0.0,1.0
2005-06-30,38.61,38.91,38.44,38.61,326200,8.00568770631078,8.06789196199307,7.97043862809081,8.00568770631078,1573204.25952562,0.0,1.0
2005-07-01,39.0,39.0,38.68,38.68,171800,8.08655323869776,8.08655323869776,8.02020203263665,8.02020203263665,828560.673778361,0.0,1.0
2005-07-05,39.5,39.51,39.0,39.0,102500,8.19022699816824,8.19230047335765,8.08655323869776,8.08655323869776,494339.167999313,0.0,1.0
2005-07-06,39.05,39.49,39.04,39.25,204500,8.0969206146448,8.18815352297883,8.09484713945539,8.138390118433,986266.92542302,0.0,1.0
2005-07-07,39.5,39.66,38.8,38.95,211100,8.19022699816824,8.22340260119879,8.04508373490956,8.07618586275071,1018097.54502102,0.0,1.0
2005-07-08,40.52,40.62,39.5,39.5,243200,8.40172146748803,8.42245621938212,8.19022699816824,8.19022699816824,1172910.10397496,0.0,1.0
2005-07-11,40.6,40.88,40.33,40.4,320000,8.41830926900331,8.47636657430678,8.36232543888924,8.37683976521511,1543302.7683881,0.0,1.0
2005-07-12,40.63,40.66,40.38,40.54,227200,8.42452969457153,8.43075012013976,8.37269281483629,8.40586841786685,1095744.96555555,0.0,1.0
2005-07-13,40.63,40.71,40.46,40.64,182400,8.42452969457153,8.44111749608681,8.38928061635157,8.42660316976094,879682.577981217,0.0,1.0
2005-07-14,39.81,40.69,39.34,40.63,175500,8.25450472903994,8.43697054570799,8.15705139513769,8.42452969457153,846405.112037848,0.0,1.0
2005-07-15,39.97,40.05,39.55,39.9,136900,8.2876803320705,8.30426813358577,8.20059437411529,8.27316600574463,660244.215601033,0.0,1.0
2005-07-18,40.17,40.33,39.77,39.91,127600,8.32914983585869,8.36232543888924,8.2462108282823,8.27523948093404,615391.978894755,0.0,1.0
2005-07-19,40.5,40.52,40.22,40.3,79200,8.39757451710921,8.40172146748803,8.33951721180574,8.35610501332101,381967.435176055,0.0,1.0
2005-07-20,41.02,41.03,40.3,40.4,96800,8.50539522695851,8.50746870214792,8.35610501332101,8.37683976521511,466849.0874374,0.0,1.0
2005-07-21,39.8,40.95,39.79,40.93,189500,8.25243125385053,8.49088090063264,8.25035777866112,8.48673395025383,913924.608154828,0.0,1.0
2005-07-22,40.21,40.22,39.67,39.85,288200,8.33744373661633,8.33951721180574,8.2254760763882,8.26279862979758,1389937.05577953,0.0,1.0
2005-07-25,40.4,40.73,40.25,40.26,109900,8.37683976521511,8.44526444646563,8.34573763737397,8.34781111256338,530028.044518288,0.0,1.0
2005-07-26,40.77,40.95,40.42,40.43,102400,8.45355834722327,8.49088090063264,8.38098671559393,8.38306019078334,493856.885884192,0.0,1.0
2005-07-27,40.88,40.96,40.23,40.85,99400,8.47636657430678,8.49295437582205,8.34159068699515,8.47014614873855,479388.422430553,0.0,1.0
2005-07-28,41.23,41.36,40.72,40.84,111000,8.54893820593611,8.57589338339844,8.44319097127622,8.46807267354914,535333.147784622,0.0,1.0
2005-07-29,40.86,41.23,40.71,41.23,151000,8.47221962392796,8.54893820593611,8.44111749608681,8.54893820593611,728245.993833134,0.0,1.0
2005-08-01,40.6,41.01,40.58,40.92,169200,8.41830926900331,8.5033217517691,8.41416231862449,8.48466047506441,816021.338785207,0.0,1.0
2005-08-02,41.15,41.156,40.56,40.69,118200,8.53235040442084,8.53359448953448,8.41001536824567,8.43697054570799,570057.460073354,0.0,1.0
2005-08-03,41.24,41.25,40.75,41.17,102600,8.55101168112552,8.55308515631493,8.44941139684445,8.53649735479966,494821.450114435,0.0,1.0
2005-08-04,40.37,41.24,40.15,41.24,155800,8.37061933964688,8.55101168112552,8.32500288547987,8.55101168112552,751395.535358956,0.0,1.0
2005-08-05,39.1,40.37,38.65,40.37,346100,8.10728799059185,8.37061933964688,8.01398160706842,8.37061933964688,1669178.40043475,0.0,1.0
2005-08-08,38.08,38.96,37.95,38.95,337300,7.89579352127206,8.07825933794012,7.86883834380974,8.07618586275071,1626737.57430408,0.0,1.0
2005-08-09,38.43,39.3,38.0,38.0,170900,7.9683651529014,8.14875749438005,7.87920571975679,7.87920571975679,824220.13474227,0.0,1.0
2005-08-10,38.72,39.18,38.52,38.67,134400,8.02849593339428,8.12387579210713,7.98702642960609,8.01812855744724,648187.162723002,0.0,1.0
2005-08-11,38.34,38.39,37.93,38.06,175000,8.08655323869776,8.09709908277535,8.0000773172615,8.02749651186324,829710.731129804,0.66,1.0
2005-08-12,38.45,38.5,38.0,38.27,121600,8.10975409566846,8.12029993974605,8.01484149897013,8.07178905698913,576530.428030767,0.0,1.0
2005-08-15,38.15,38.55,38.1,38.45,203700,8.0464790312029,8.13084578382364,8.03593318712531,8.10975409566846,965783.291035093,0.0,1.0
2005-08-16,38.25,38.49,38.05,38.11,104500,8.06757071935809,8.11819077093053,8.02538734304772,8.03804235594083,495455.83658894,0.0,1.0
2005-08-17,37.66,38.29,37.65,38.2,148600,7.9431297592425,8.07600739462016,7.94102059042698,8.0570248752805,704542.940833651,0.0,1.0
2005-08-18,37.73,37.88,37.52,37.67,160600,7.95789394095113,7.98953147318391,7.91360139582524,7.94523892805802,761437.390968266,0.0,1.0
2005-08-19,37.59,37.73,37.36,37.68,128900,7.92836557753387,7.95789394095113,7.87985469477695,7.94734809687354,611141.218529325,0.0,1.0
2005-08-22,37.61,37.8,37.5,37.71,174600,7.93258391516491,7.97265812265976,7.9093830581942,7.95367560332009,827814.24945865,0.0,1.0
2005-08-23,37.86,38.13,37.61,37.61,102600,7.98531313555287,8.04226069357187,7.93258391516491,7.93258391516491,486447.548650959,0.0,1.0
2005-08-24,38.16,38.49,37.8,37.8,140600,8.04858820001842,8.11819077093053,7.97265812265976,7.97265812265976,666613.307410574,0.0,1.0
2005-08-25,38.4,38.58,38.15,38.23,108100,8.09920825159086,8.1371732902702,8.0464790312029,8.06335238172705,512524.171629325,0.0,1.0
2005-08-26,37.79,38.49,37.75,38.45,147600,7.97054895384424,8.11819077093053,7.96211227858217,8.10975409566846,699801.736655766,0.0,1.0
2005-08-29,37.62,37.84,37.37,37.75,129500,7.93469308398042,7.98109479792183,7.88196386359246,7.96211227858217,613985.941036055,0.0,1.0
2005-08-30,37.55,37.7,37.41,37.55,113600,7.9199289022718,7.95156643450457,7.89040053885454,7.9199289022718,538600.79460769,0.0,1.0
2005-08-31,38.7,38.71,37.5,37.64,228100,8.16248331605642,8.16459248487194,7.9093830581942,7.93891142161146,1081468.67297548,0.0,1.0
2005-09-01,38.77,39.53,38.55,38.7,178500,8.17724749776505,8.33754432774445,8.13084578382364,8.16248331605642,846304.9457524,0.0,1.0
2005-09-02,38.81,39.06,38.53,39.0,155200,8.18568417302712,8.23841339341508,8.12662744619261,8.22575838052197,735834.888407689,0.0,1.0
2005-09-06,39.54,39.61,38.7,38.7,132500,8.33965349655997,8.3544176782686,8.16248331605642,8.16248331605642,628209.553569709,0.0,1.0
2005-09-07,39.09,39.56,39.03,39.46,95700,8.24474089986164,8.34387183419101,8.23208588696853,8.32278014603582,453733.239823556,0.0,1.0
2005-09-08,39.07,39.17,38.82,39.0,73800,8.2405225622306,8.26161425038579,8.18779334184264,8.22575838052197,349900.868327883,0.0,1.0
2005-09-09,39.25,39.3,38.89,39.06,73700,8.27848760090993,8.28903344498753,8.20255752355127,8.23841339341508,349426.747910095,0.0,1.0
2005-09-12,39.11,39.35,38.97,39.15,59000,8.24895923749268,8.29957928906512,8.21943087407542,8.25739591275475,279731.046495191,0.0,1.0
2005-09-13,38.64,39.17,38.61,39.03,94400,8.14982830316331,8.26161425038579,8.14350079671675,8.23208588696853,447569.674392306,0.0,1.0
2005-09-14,39.14,39.2,38.64,38.64,178200,8.25528674393923,8.26794175683234,8.14982830316331,8.14982830316331,844882.584499035,0.0,1.0
2005-09-15,39.24,39.4,39.01,39.14,145300,8.27637843209441,8.31012513314271,8.22786754933749,8.25528674393923,688896.967046632,0.0,1.0
2005-09-16,39.25,39.57,39.06,39.3,182300,8.27848760090993,8.34598100300652,8.23841339341508,8.28903344498753,864321.521628362,0.0,1.0
2005-09-19,39.17,39.27,38.95,39.22,142400,8.26161425038579,8.28270593854097,8.21521253644438,8.27216009446338,675147.474930766,0.0,1.0
2005-09-20,39.26,39.35,39.12,39.2,191100,8.28059676972545,8.29957928906512,8.25106840630819,8.26794175683234,906044.118393746,0.0,1.0
2005-09-21,38.82,39.2,38.73,39.2,164800,8.18779334184264,8.26794175683234,8.16881082250297,8.26794175683234,781350.448515381,0.0,1.0
2005-09-22,38.86,38.98,38.14,38.6,181200,8.19623001710471,8.22154004289093,8.04436986238738,8.14139162790123,859106.197032689,0.0,1.0
2005-09-23,38.95,39.14,38.38,38.7,89400,8.21521253644438,8.25528674393923,8.09498991395983,8.16248331605642,423863.653502883,0.0,1.0
2005-09-26,39.54,39.54,38.95,38.95,168000,8.33965349655997,8.33965349655997,8.21521253644438,8.21521253644438,796522.301884612,0.0,1.0
2005-09-27,39.36,39.56,38.826,39.56,130700,8.30168845788064,8.34387183419101,8.18905884313195,8.34387183419101,619675.386049516,0.0,1.0
2005-09-28,38.76,39.52,38.5,39.36,125500,8.17513832894953,8.33543515892893,8.12029993974605,8.30168845788064,595021.124324517,0.0,1.0
2005-09-29,39.47,39.48,38.47,38.75,138300,8.32488931485134,8.32699848366686,8.11397243329949,8.17302916013401,655708.537801439,0.0,1.0
2005-09-30,40.14,40.16,39.47,39.49,156000,8.46620362549108,8.47042196312211,8.32488931485134,8.32910765248238,739627.851749997,0.0,1.0
2005-10-03,40.11,40.19,39.66,40.14,156000,8.45987611904452,8.47674946956867,8.36496352234619,8.46620362549108,739627.851749997,0.0,1.0
2005-10-04,39.42,40.15,39.41,39.86,105800,8.31434347077375,8.46831279430659,8.31223430195823,8.40714689865656,501619.40202019,0.0,1.0
2005-10-05,39.01,39.37,38.94,39.23,138200,8.22786754933749,8.30379762669615,8.21310336762886,8.2742692632789,655234.417383651,0.0,1.0
2005-10-06,38.83,39.14,38.51,38.91,172400,8.18990251065816,8.25528674393923,8.12240910856157,8.2067758611823,817383.600267304,0.0,1.0
2005-10-07,38.7,38.83,38.3,38.83,87200,8.16248331605642,8.18990251065816,8.07811656343568,8.18990251065816,413433.004311537,0.0,1.0
2005-10-10,37.81,38.61,37.8,38.6,91700,7.97476729147528,8.14350079671675,7.97265812265976,8.14139162790123,434768.423112017,0.0,1.0
2005-10-11,37.69,38.3,37.64,37.81,102200,7.94945726568905,8.07811656343568,7.93891142161146,7.97476729147528,484551.066979806,0.0,1.0
2005-10-12,36.9,37.64,36.51,37.62,183800,7.7828329292631,7.93891142161146,7.70057534545788,7.93469308398042,871433.327895188,0.0,1.0
2005-10-13,36.76,36.97,36.3,36.95,154600,7.75330456584584,7.79759711097173,7.65628280033199,7.79337877334069,732990.165900958,0.0,1.0
2005-10-14,37.74,37.75,36.85,36.99,180500,7.96000310976665,7.96211227858217,7.7722870851855,7.80181544860276,855787.354108169,0.0,1.0
2005-10-17,38.0,38.0,37.6,37.8,104700,8.01484149897013,8.01484149897013,7.93047474634939,7.97265812265976,496404.077424517,0.0,1.0
2005-10-18,37.4,38.04,37.38,38.04,113300,7.88829137003902,8.0232781742322,7.88407303240798,8.0232781742322,537178.433354325,0.0,1.0
2005-10-19,38.24,38.25,37.03,37.35,101100,8.06546155054257,8.06757071935809,7.81025212386484,7.87774552596143,479335.742384133,0.0,1.0
2005-10-20,37.4,38.18,37.1815,38.18,104600,7.88829137003902,8.05280653764946,7.84220603141994,8.05280653764946,495929.957006729,0.0,1.0
2005-10-21,38.04,38.25,37.4,37.41,84900,8.0232781742322,8.06757071935809,7.88829137003902,7.89040053885454,402528.234702402,0.0,1.0
2005-10-24,38.52,38.55,37.9,37.9,95000,8.12451827737709,8.13084578382364,7.99374981081494,7.99374981081494,450414.396899036,0.0,1.0
2005-10-25,38.09,38.7,37.87,38.51,120900,8.03382401830979,8.16248331605642,7.98742230436839,8.12240910856157,573211.585106248,0.0,1.0
2005-10-26,37.63,38.1,37.26,38.02,147300,7.93680225279594,8.03593318712531,7.85876300662176,8.01905983660116,698379.375402401,0.0,1.0
2005-10-27,37.03,37.69,37.01,37.67,98200,7.81025212386484,7.94945726568905,7.8060337862338,7.94523892805802,465586.250268267,0.0,1.0
2005-10-28,38.05,38.06,37.07,37.07,111600,8.02538734304772,8.02749651186324,7.81868879912691,7.81868879912691,529118.386251921,0.0,1.0
2005-10-31,37.84,38.44,37.69,37.93,161200,7.98109479792183,8.10764492685294,7.94945726568905,8.0000773172615,764282.113474997,0.0,1.0
2005-11-01,36.76,37.71,36.486,37.7,248600,7.75330456584584,7.95367560332009,7.69551334030063,7.95156643450457,1178663.35862211,0.0,1.0
2005-11-02,37.37,37.39,36.5,36.7,148000,7.88196386359246,7.8861822012235,7.69846617664236,7.74064955295273,701698.218326921,0.0,1.0
2005-11-03,37.31,37.79,37.09,37.41,150800,7.86930885069935,7.97054895384424,7.82290713675795,7.89040053885454,714973.590024997,0.0,1.0
2005-11-04,37.26,37.37,36.832,37.31,149400,7.85876300662176,7.88196386359246,7.76849058131757,7.86930885069935,708335.904175959,0.0,1.0
2005-11-07,37.41,37.5,37.02,37.4,140400,7.89040053885454,7.9093830581942,7.80814295504932,7.88829137003902,665665.066574997,0.0,1.0
2005-11-08,37.14,37.41,36.86,37.25,136100,7.83345298083554,7.89040053885454,7.77439625400102,7.85665383780624,645277.888610094,0.0,1.0
2005-11-09,37.62,37.78,37.11,37.11,268700,7.93469308398042,7.96843978502872,7.82712547438898,7.82712547438898,1273961.56259759,0.0,1.0
2005-11-10,37.88,37.92,37.37,37.8,308400,7.98953147318391,7.99796814844598,7.88196386359246,7.97265812265976,1462187.36845961,0.0,1.0
2005-11-11,37.99,38.28,37.71,37.71,200800,8.01273233015461,8.07389822580464,7.95367560332009,7.95367560332009,952033.798919227,0.0,1.0
2005-11-14,37.88,38.16,37.63,37.91,262500,7.98953147318391,8.04858820001842,7.93680225279594,7.99585897963046,1244566.09669471,0.0,1.0
2005-11-15,36.77,37.35,36.74,37.22,237800,7.89461887648558,8.01914645191015,7.8881777949981,7.99123509879775,1107577.97644216,0.66,1.0
2005-11-16,36.34,36.8,36.0,36.48,230900,7.80229670849839,7.90105995797305,7.72929778497364,7.83235508877329,1075440.51623421,0.0,1.0
2005-11-17,36.3,36.63,36.14,36.34,281600,7.79370859984842,7.86456049621068,7.75935616524854,7.80229670849839,1311580.98471873,0.0,1.0
2005-11-18,36.63,36.88,36.26,36.31,260800,7.86456049621068,7.918236175273,7.78512049119845,7.79585562701091,1214702.843802,0.0,1.0
2005-11-21,36.75,37.01,36.3,36.53,357200,7.89032482216059,7.9461475283854,7.79370859984842,7.84309022458575,1663695.76612759,0.0,1.0
2005-11-22,36.33,36.75,36.33,36.69,358900,7.8001496813359,7.89032482216059,7.8001496813359,7.87744265918563,1671613.69110636,0.0,1.0
2005-11-23,36.5,36.73,36.3,36.31,268400,7.83664914309827,7.8860307678356,7.79370859984842,7.79585562701091,1250100.62606004,0.0,1.0
2005-11-25,36.57,36.7,36.4,36.6,114800,7.85167833323572,7.87958968634813,7.81517887147335,7.8581194147232,534692.816213458,0.0,1.0
2005-11-28,36.15,36.72,36.12,36.7,268500,7.76150319241103,7.88388374067311,7.75506211092355,7.87958968634813,1250566.38635291,0.0,1.0
2005-11-29,36.03,36.41,35.93,36.4,180200,7.73573886646112,7.81732589863584,7.71426859483619,7.81517887147335,839300.047749696,0.0,1.0
2005-11-30,35.02,36.05,34.8,35.95,460100,7.51888912304936,7.7400329207861,7.47165452547452,7.71856264916118,2142963.10748965,0.0,1.0
2005-12-01,35.25,35.45,35.2,35.4,404800,7.56827074778669,7.61121129103654,7.55753561197423,7.60047615522408,1885397.66553317,0.0,1.0
2005-12-02,32.47,35.23,32.15,35.23,1440800,6.97139719661372,7.5639766934617,6.90269232741396,7.5639766934617,6710674.29965463,0.0,1.0
2005-12-05,32.8,32.94,31.01,32.5,1108900,7.04224909297598,7.07230747325088,6.65793123088979,6.9778382781012,5164815.88762286,0.0,1.0
2005-12-06,34.0,34.1,33.65,33.7,797000,7.2998923524751,7.32136262410003,7.22474640178786,7.23548153760032,3712109.53416487,0.0,1.0
2005-12-07,33.93,34.25,33.82,34.13,480400,7.28486316233765,7.35356803153742,7.26124586355024,7.32780370558751,2237512.44694203,0.0,1.0
2005-12-08,33.87,35.0,33.65,35.0,600200,7.2719809993627,7.51459506872437,7.22474640178786,7.51459506872437,2795493.27779893,0.0,1.0
2005-12-09,34.22,34.4,33.75,33.96,285300,7.34712695004994,7.38577343897481,7.24621667341279,7.29130424382513,1328814.11555488,0.0,1.0
2005-12-12,33.91,34.5,33.9,34.21,245500,7.28056910801267,7.40724371059974,7.27842208085018,7.34497992288745,1143441.51899307,0.0,1.0
2005-12-13,34.06,34.17,33.61,33.61,233100,7.31277451545006,7.33639181423748,7.21615829313789,7.21615829313789,1085687.24267733,0.0,1.0
2005-12-14,34.09,34.35,33.81,33.81,337000,7.31921559693754,7.37503830316235,7.25909883638774,7.25909883638774,1569612.18696808,0.0,1.0
2005-12-15,33.35,34.34,33.34,34.16,370700,7.16033558691308,7.37289127599986,7.15818855975059,7.33424478707499,1726573.40566489,0.0,1.0
2005-12-16,33.51,33.7,33.35,33.35,399600,7.19468802151296,7.23548153760032,7.16033558691308,7.16033558691308,1861178.13030399,0.0,1.0
2005-12-19,33.26,33.56,33.25,33.51,299600,7.14101234245064,7.20542315732543,7.13886531528815,7.19468802151296,1395417.83743512,0.0,1.0
2005-12-20,33.13,33.42,32.72,33.15,406900,7.11310098933824,7.17536477705053,7.02507287567604,7.11739504366323,1895178.63168342,0.0,1.0
2005-12-21,33.34,33.56,33.17,33.25,261600,7.15818855975059,7.20542315732543,7.12168909798821,7.13886531528815,1218428.92614495,0.0,1.0
2005-12-22,33.34,33.44,33.01,33.25,234400,7.15818855975059,7.17965883137551,7.08733666338833,7.13886531528815,1091742.12648462,0.0,1.0
2005-12-23,33.43,33.66,33.33,33.33,170000,7.17751180421302,7.22689342895035,7.15604153258809,7.15604153258809,791792.497877073,0.0,1.0
2005-12-27,33.37,33.68,33.36,33.58,166900,7.16462964123806,7.23118748327534,7.16248261407557,7.20971721165041,777353.928798138,0.0,1.0
2005-12-28,33.39,33.6,33.22,33.47,255400,7.16892369556305,7.2140112659754,7.13242423380067,7.18609991286299,1189551.78798708,0.0,1.0
2005-12-29,33.36,33.69,33.1,33.55,226600,7.16248261407557,7.23333451043783,7.10665990785076,7.20327613016293,1055412.82364085,0.0,1.0
2005-12-30,33.27,33.42,33.11,33.42,171000,7.14315936961314,7.17536477705053,7.10880693501325,7.17536477705053,796450.100805761,0.0,1.0
2006-01-03,33.43,33.74,32.96,33.42,432600,7.17751180421302,7.24406964625029,7.07660152757586,7.17536477705053,2014879.02695072,0.0,1.0
2006-01-04,33.78,33.83,33.3701,33.4,361800,7.25265775490027,7.26339289071273,7.16465111150969,7.17107072272554,1685120.73959956,0.0,1.0
2006-01-05,33.95,34.21,33.79,33.79,259500,7.28915721666264,7.34497992288745,7.25480478206276,7.25480478206276,1208647.95999471,0.0,1.0
2006-01-06,33.72,34.2,33.62,34.2,365100,7.23977559192531,7.34283289572496,7.21830532030038,7.34283289572496,1700490.82926423,0.0,1.0
2006-01-09,34.25,34.29,33.56,33.56,282100,7.35356803153742,7.36215614018739,7.20542315732543,7.20542315732543,1313909.78618307,0.0,1.0
2006-01-10,34.48,34.8,34.03,34.25,268100,7.40294965627475,7.47165452547452,7.30633343396258,7.35356803153742,1248703.34518143,0.0,1.0
2006-01-11,34.39,34.7,34.18,34.64,202500,7.38362641181232,7.45018425384959,7.33853884139997,7.43730209087463,943164.593059454,0.0,1.0
2006-01-12,34.36,34.48,34.18,34.48,179000,7.37718533032484,7.40294965627475,7.33853884139997,7.40294965627475,833710.92423527,0.0,1.0
2006-01-13,33.9,34.31,33.7,34.31,178900,7.27842208085018,7.36645019451238,7.23548153760032,7.36645019451238,833245.163942401,0.0,1.0
2006-01-17,33.83,33.92,33.25,33.54,254300,7.26339289071273,7.28271613517516,7.13886531528815,7.20112910300044,1184428.42476553,0.0,1.0
2006-01-18,33.99,34.09,33.63,33.8,224800,7.29774532531261,7.31921559693754,7.22045234746288,7.25695180922525,1047029.13836921,0.0,1.0
2006-01-19,34.48,34.54,33.9,33.9,202500,7.40294965627475,7.41583181924971,7.27842208085018,7.27842208085018,943164.593059454,0.0,1.0
2006-01-20,33.58,34.56,33.55,34.56,229100,7.20971721165041,7.42012587357469,7.20327613016293,7.42012587357469,1067056.83096257,0.0,1.0
2006-01-23,34.19,34.28,33.7,33.7,233800,7.34068586856246,7.3600091130249,7.23548153760032,7.23548153760032,1088947.56472741,0.0,1.0
2006-01-24,34.23,34.41,34.16,34.25,272600,7.34927397721243,7.3879204661373,7.33424478707499,7.35356803153742,1269662.55836053,0.0,1.0
2006-01-25,33.96,34.27,33.95,34.25,186500,7.29130424382513,7.35786208586241,7.28915721666264,7.35356803153742,868642.946200436,0.0,1.0
2006-01-26,34.05,34.37,34.0,34.1,230900,7.31062748828757,7.37933235748733,7.2998923524751,7.32136262410003,1075440.51623421,0.0,1.0
2006-01-27,34.35,34.36,34.05,34.17,374600,7.37503830316235,7.37718533032484,7.31062748828757,7.33639181423748,1744738.05708677,0.0,1.0
2006-01-30,34.46,34.53,34.25,34.3,350400,7.39865560194977,7.41368479208722,7.35356803153742,7.36430316734988,1632024.06621251,0.0,1.0
2006-01-31,35.04,35.19,34.33,34.36,401500,7.52318317737434,7.55538858481173,7.37074424883736,7.37718533032484,1870027.5758685,0.0,1.0
2006-02-01,35.16,35.47,34.91,35.04,271000,7.54894750332425,7.61550534536153,7.49527182426194,7.52318317737434,1262210.39367463,0.0,1.0
2006-02-02,35.32,36.03,35.32,36.0,555000,7.58329993792414,7.73573886646112,7.58329993792414,7.72929778497364,2584969.62542221,0.0,1.0
2006-02-03,35.22,35.47,35.0,35.2,357000,7.56182966629921,7.61550534536153,7.51459506872437,7.55753561197423,1662764.24554185,0.0,1.0
2006-02-06,35.6,35.78,35.0401,35.1,272300,7.64341669847393,7.6820631873988,7.52320464764597,7.5360653403493,1268265.27748192,0.0,1.0
2006-02-07,35.47,36.01,35.07,35.61,309200,7.61550534536153,7.73144481213613,7.52962425886182,7.64556372563642,1440130.82555053,0.0,1.0
2006-02-08,35.3,35.5,35.02,35.46,182300,7.57900588359915,7.62194642684901,7.51888912304936,7.61335831819903,849081.013899943,0.0,1.0
2006-02-09,35.05,35.44,35.04,35.44,228900,7.52533020453683,7.60906426387405,7.52318317737434,7.60906426387405,1066125.31037683,0.0,1.0
2006-02-10,35.22,35.46,35.0,35.14,205400,7.56182966629921,7.61335831819903,7.51459506872437,7.54465344899927,956671.641552651,0.0,1.0
2006-02-13,34.86,34.89,34.51,34.56,195000,7.62624048117399,7.63280351084798,7.54967180164413,7.56061018443411,891356.628050307,0.66,1.0
2006-02-14,35.29,35.53,34.94,35.5,333500,7.72031057316782,7.77281481055972,7.64374189363796,7.76625178088573,1524448.38694758,0.0,1.0
2006-02-15,36.39,36.43,35.32,35.42,378400,7.96095499454737,7.96970570077936,7.7268736028418,7.74875036842176,1729688.9643807,0.0,1.0
2006-02-16,36.77,36.94,36.31,36.35,303700,8.04408670375122,8.08127720523715,7.94345358208341,7.95220428831539,1388230.80994297,0.0,1.0
2006-02-17,37.19,37.22,36.81,36.81,218300,8.13596911918705,8.14253214886104,8.0528374099832,8.0528374099832,997862.317453242,0.0,1.0
2006-02-21,37.38,37.42,37.18,37.19,204100,8.17753497378898,8.18628568002096,8.13378144262906,8.13596911918705,932953.270692655,0.0,1.0
2006-02-22,37.62,37.75,37.37,37.38,223600,8.23003921118088,8.25847900643483,8.17534729723098,8.17753497378898,1022088.93349769,0.0,1.0
2006-02-23,37.57,37.74,37.32,37.68,163700,8.2191008283909,8.25629132987683,8.164408914441,8.24316527052886,748282.461599155,0.0,1.0
2006-02-24,37.4,37.53,37.27,37.51,183000,8.18191032690497,8.21035012215892,8.15347053165102,8.20597476904292,836503.91247798,0.0,1.0
2006-02-27,37.56,37.67,37.23,37.6,135600,8.2169131518329,8.24097759397086,8.14471982541903,8.22566385806489,619835.685967291,0.0,1.0
2006-02-28,37.31,37.6,37.13,37.45,113500,8.162221237883,8.22566385806489,8.12284305983908,8.19284870969495,518815.268121589,0.0,1.0
2006-03-01,37.46,37.47,36.901,37.41,168500,8.19503638625294,8.19722406281094,8.07274526666097,8.18409800346296,770223.547828086,0.0,1.0
2006-03-02,37.32,37.46,37.1,37.46,99200,8.164408914441,8.19503638625294,8.11628003016509,8.19503638625294,453449.1153979,0.0,1.0
2006-03-03,37.2,37.34,37.02,37.33,183100,8.13815679574505,8.16878426755699,8.09877861770112,8.166596590999,836961.018441083,0.0,1.0
2006-03-06,37.76,38.1,37.1,37.1,226700,8.26066668299282,8.33504768596469,8.11628003016509,8.11628003016509,1036259.21835387,0.0,1.0
2006-03-07,37.4,37.4,36.29,36.8,373000,8.18191032690497,8.18191032690497,7.93907822896741,8.05064973342521,1705005.24237315,0.0,1.0
2006-03-08,37.44,37.44,37.02,37.2,203700,8.19066103313695,8.19066103313695,8.09877861770112,8.13815679574505,931124.846840244,0.0,1.0
2006-03-09,37.97,38.0,37.29,37.49,168800,8.30660789071074,8.31317092038473,8.15784588476701,8.20159941592693,771594.865717394,0.0,1.0
2006-03-10,38.03,38.03,37.56,37.9,255300,8.31973395005872,8.31973395005872,8.2169131518329,8.29129415480477,1166991.52380125,0.0,1.0
2006-03-13,38.06,38.25,37.71,37.99,139700,8.3262969797327,8.36786283433463,8.24972830020284,8.31098324382673,638577.030454502,0.0,1.0
2006-03-14,38.27,38.27,37.79,38.09,129800,8.37223818745062,8.37223818745062,8.26722971266681,8.33286000940669,593323.540107333,0.0,1.0
2006-03-15,38.73,38.73,38.26,38.27,142300,8.47287130911843,8.47287130911843,8.37005051089262,8.37223818745062,650461.785495173,0.0,1.0
2006-03-16,38.68,38.8,38.48,38.63,126200,8.46193292632845,8.48818504502441,8.41817939516853,8.45099454353847,576867.725435635,0.0,1.0
2006-03-17,38.77,38.8,38.33,38.78,225400,8.48162201535042,8.48818504502441,8.38536424679859,8.48380969190841,1030316.84083353,0.0,1.0
2006-03-20,38.43,38.74,37.86,38.7,371400,8.40724101237855,8.47505898567643,8.28254344857278,8.46630827944445,1697691.54696351,0.0,1.0
2006-03-21,37.52,38.4899,37.45,38.44,217100,8.20816244560092,8.42034519496095,8.19284870969495,8.40942868893655,992377.045896009,0.0,1.0
2006-03-22,37.6,37.66,37.1,37.4,167200,8.22566385806489,8.23878991741286,8.11628003016509,8.18191032690497,764281.170307751,0.0,1.0
2006-03-23,37.79,37.79,37.4,37.6,98600,8.26722971266681,8.26722971266681,8.18191032690497,8.22566385806489,450706.479619284,0.0,1.0
2006-03-24,37.41,37.72,37.34,37.66,112600,8.18409800346296,8.25191597676084,8.16878426755699,8.23878991741286,514701.314453665,0.0,1.0
2006-03-27,37.14,37.35,36.91,37.31,136000,8.12503073639707,8.17097194411499,8.07471417556316,8.162221237883,621664.109819702,0.0,1.0
2006-03-28,36.87,37.03,36.38,37.03,335400,8.06596346933118,8.10096629425912,7.95876731798938,8.10096629425912,1533133.40024653,0.0,1.0
2006-03-29,37.29,37.5,36.9,36.9,175600,8.15784588476701,8.20378709248493,8.07252649900517,8.07252649900517,802678.071208379,0.0,1.0
2006-03-30,36.94,37.24,36.5,37.16,145900,8.08127720523715,8.14690750197703,7.98501943668533,8.12940608951306,666917.600166871,0.0,1.0
2006-03-31,37.38,37.38,36.56,36.88,162300,8.17753497378898,8.17753497378898,7.99814549603331,8.06815114588918,741882.978115717,0.0,1.0
2006-04-03,36.51,37.43,36.37,37.38,177700,7.98720711324333,8.18847335657895,7.95657964143138,8.17753497378898,812277.296433536,0.0,1.0
2006-04-04,36.6,36.66,36.14,36.51,208200,8.00689620226529,8.02002226161327,7.90626308059747,7.98720711324333,951694.615179867,0.0,1.0
2006-04-05,37.01,37.04,36.6,36.63,168500,8.09659094114312,8.10315397081711,8.00689620226529,8.01345923193928,770223.547828087,0.0,1.0
2006-04-06,37.05,37.2,36.87,36.94,187400,8.10534164737511,8.13815679574505,8.06596346933118,8.08127720523715,856616.5748545,0.0,1.0
2006-04-07,36.62,37.3,36.53,37.0,111700,8.01127155538128,8.16003356132501,7.99158246635932,8.09440326458513,510587.36078574,0.0,1.0
2006-04-10,36.5,36.73,36.25,36.55,171800,7.98501943668533,8.03533599751924,7.93032752273543,7.99595781947531,785308.044610476,0.0,1.0
2006-04-11,36.61,36.73,36.22,36.41,279800,8.00908387882328,8.03533599751924,7.92376449306144,7.96533034766337,1278982.48476142,0.0,1.0
2006-04-12,36.78,36.89,36.55,36.55,228100,8.04627438030922,8.07033882244717,7.99595781947531,7.99595781947531,1042658.70183731,0.0,1.0
2006-04-13,36.6,36.75,36.47,36.75,138500,8.00689620226529,8.03971135063523,7.97845640701134,8.03971135063523,633091.75889727,0.0,1.0
2006-04-17,36.72,36.77,36.45,36.52,134100,8.03314832096124,8.04408670375122,7.97408105389535,7.98939478980132,612979.09652075,0.0,1.0
2006-04-18,37.52,37.64,36.7,36.74,265700,8.20816244560092,8.23441456429687,8.02877296784525,8.03752367407723,1214530.54396393,0.0,1.0
2006-04-19,38.1,38.1,37.2901,37.35,296000,8.33504768596469,8.33504768596469,8.15786776153259,8.17097194411499,1353033.65078406,0.0,1.0
2006-04-20,38.26,38.28,37.79,37.98,200500,8.37005051089262,8.37442586400861,8.26722971266681,8.30879556726873,916497.456020957,0.0,1.0
2006-04-21,38.45,38.9,38.16,38.2,423600,8.41161636549455,8.51006181060436,8.34817374531266,8.35692445154465,1936300.85970313,0.0,1.0
2006-04-24,38.03,38.39,37.93,38.35,148400,8.31973395005872,8.39849030614657,8.29785718447875,8.38973959991459,678345.249244438,0.0,1.0
2006-04-25,37.66,38.03,37.43,38.01,148500,8.23878991741286,8.31973395005872,8.18847335657895,8.31535859694272,678802.355207542,0.0,1.0
2006-04-26,37.71,37.74,36.922,37.73,227900,8.24972830020284,8.25629132987683,8.07733938743276,8.25410365331883,1041744.4899111,0.0,1.0
2006-04-27,37.82,38.23,37.4,37.61,206800,8.2737927423408,8.36348748121863,8.18191032690497,8.22785153462288,945295.131696428,0.0,1.0
2006-04-28,37.87,38.03,37.44,37.68,163900,8.28473112513078,8.31973395005872,8.19066103313695,8.24316527052886,749196.673525361,0.0,1.0
2006-05-01,36.94,37.92,36.88,37.8,218300,8.08127720523715,8.29566950792076,8.06815114588918,8.26941738922481,997862.317453242,0.0,1.0
2006-05-02,36.61,37.0,36.35,36.94,265700,8.00908387882328,8.09440326458513,7.95220428831539,8.08127720523715,1214530.54396393,0.0,1.0
2006-05-03,36.72,36.88,36.4592,36.6,147300,8.03314832096124,8.06815114588918,7.97609371632871,8.00689620226529,673317.083650309,0.0,1.0
2006-05-04,35.32,36.41,35.21,36.4,618900,7.7268736028418,7.96533034766337,7.70280916070385,7.96314267110537,2829028.80564275,0.0,1.0
2006-05-05,35.14,35.58,34.52,35.32,545200,7.68749542479788,7.7837531933497,7.55185947820213,7.7268736028418,2492141.71083604,0.0,1.0
2006-05-08,35.2,35.25,34.9,35.07,259400,7.70062148414585,7.71155986693583,7.63499118740597,7.6721816888919,1185732.86828846,0.0,1.0
2006-05-09,34.63,35.16,34.45,35.02,217700,7.57592392034008,7.69187077791387,7.53654574229615,7.66124330610192,995119.681674625,0.0,1.0
2006-05-10,34.23,34.62,34.17,34.5,247000,7.48841685802024,7.57373624378208,7.47529079867227,7.54748412508613,1129051.72886372,0.0,1.0
2006-05-11,32.49,33.67,32.48,33.67,398400,7.25214778975668,7.51553758329047,7.24991567286232,7.51553758329047,1784852.76021027,0.66,1.0
2006-05-12,32.09,32.38,31.6,32.36,390300,7.16286311398251,7.22759450391878,7.05348938615915,7.22313027013007,1748564.33812768,0.0,1.0
2006-05-15,32.45,32.64,31.82,32.0,325400,7.24321932217926,7.28562954317199,7.10259595783495,7.14277406193332,1457808.95625608,0.0,1.0
2006-05-16,33.01,33.13,32.67,32.73,303500,7.36821786826309,7.39500327099534,7.29232589385505,7.30571859522117,1359695.81506982,0.0,1.0
2006-05-17,32.41,33.0,32.16,33.0,206100,7.23429085460184,7.36598575136874,7.17848793224299,7.36598575136874,923338.739656969,0.0,1.0
2006-05-18,32.05,32.94,32.05,32.5,120800,7.15393464640509,7.35259305000261,7.15393464640509,7.25437990665103,541190.294762551,0.0,1.0
2006-05-19,31.97,32.79,31.9,32.15,165600,7.13607771125026,7.3191112965873,7.12045289298978,7.17625581534863,741896.629244027,0.0,1.0
2006-05-22,31.84,31.98,31.49,31.8,254200,7.10706019162365,7.13830982814461,7.02893610032126,7.09813172404624,1138829.24609802,0.0,1.0
2006-05-23,31.91,32.34,31.84,32.05,206300,7.12268500988413,7.21866603634136,7.10706019162365,7.15393464640509,924234.750078762,0.0,1.0
2006-05-24,31.44,31.89,31.36,31.86,164800,7.01777551584949,7.11822077609543,6.99991858069465,7.11152442541236,738312.587556858,0.0,1.0
2006-05-25,32.12,32.31,31.56,31.56,169500,7.16955946466557,7.2119696856583,7.04456091858174,7.04456091858174,759368.832468977,0.0,1.0
2006-05-26,32.57,32.71,32.09,32.37,152600,7.27000472491151,7.30125436143247,7.16286311398251,7.22536238702442,683655.951827527,0.0,1.0
2006-05-30,32.53,32.91,32.43,32.5,169200,7.26107625733409,7.34589669931955,7.23875508839055,7.25437990665103,758024.816836289,0.0,1.0
2006-05-31,32.66,32.66,32.25,32.49,221800,7.29009377696069,7.29009377696069,7.19857698429217,7.25214778975668,993675.557767665,0.0,1.0
2006-06-01,32.8,32.92,32.5,32.56,181600,7.32134341348165,7.3481288162139,7.25437990665103,7.26777260801715,813577.462987412,0.0,1.0
2006-06-02,33.05,33.25,32.76,33.08,170600,7.37714633584051,7.42178867372759,7.31241494590424,7.38384268652357,764296.889788835,0.0,1.0
2006-06-05,32.9,33.52,32.88,33.05,214300,7.34366458242519,7.48205582987515,7.33920034863649,7.37714633584051,960075.166950454,0.0,1.0
2006-06-06,33.03,33.27,32.73,33.03,170200,7.3726821020518,7.4262529075163,7.30571859522117,7.3726821020518,762504.86894525,0.0,1.0
2006-06-07,33.53,33.75,32.86,33.03,254700,7.48428794676951,7.5333945184453,7.33473611484778,7.3726821020518,1141069.2721525,0.0,1.0
2006-06-08,33.4,33.77,33.01,33.33,171400,7.4552704271429,7.53785875223401,7.36821786826309,7.43964560888242,767880.931476004,0.0,1.0
2006-06-09,33.31,33.48,33.0,33.2,105000,7.43518137509372,7.47312736229774,7.36598575136874,7.41062808925582,470405.471440959,0.0,1.0
2006-06-12,32.54,33.27,32.54,33.02,126300,7.26330837422844,7.4262529075163,7.26330837422844,7.37044998515745,565830.58136184,0.0,1.0
2006-06-13,31.94,32.6,31.94,32.4,181700,7.1293813605672,7.27670107559457,7.1293813605672,7.23205873770749,814025.468198307,0.0,1.0
2006-06-14,31.69,32.12,31.62,31.77,200400,7.07357843820834,7.16955946466557,7.05795361994786,7.09143537336317,897802.442635888,0.0,1.0
2006-06-15,31.9,32.05,31.58,31.9,397700,7.12045289298978,7.15393464640509,7.04902515237045,7.12045289298978,1781716.723734,0.0,1.0
2006-06-16,32.6,32.65,31.76,32.0,348200,7.27670107559457,7.28786166006634,7.08920325646882,7.14277406193332,1559954.1443404,0.0,1.0
2006-06-19,32.27,32.8,31.75,32.69,314600,7.20304121808088,7.32134341348165,7.08697113957447,7.29679012764376,1409424.39347929,0.0,1.0
2006-06-20,31.94,32.38,31.81,32.3,166000,7.1293813605672,7.22759450391878,7.10036384094059,7.20973756876394,743688.650087612,0.0,1.0
2006-06-21,31.89,32.27,31.81,31.96,181100,7.11822077609543,7.20304121808088,7.10036384094059,7.1338455943559,811337.43693293,0.0,1.0
2006-06-22,31.44,31.9,31.44,31.9,226700,7.01777551584949,7.12045289298978,7.01777551584949,7.12045289298978,1015627.81310158,0.0,1.0
2006-06-23,31.34,31.58,31.25,31.51,192000,6.99545434690595,7.04902515237045,6.97536529485676,7.03340033410997,860170.004920611,0.0,1.0
2006-06-26,31.67,31.8275,31.3,31.35,220100,7.06911420441963,7.10427004550571,6.98652587932853,6.9976864638003,986059.469182431,0.0,1.0
2006-06-27,31.58,31.96,31.51,31.7,174000,7.04902515237045,7.1338455943559,7.03340033410997,7.0758105551027,779529.066959304,0.0,1.0
2006-06-28,32.04,32.06,31.64,31.98,137900,7.15170252951074,7.15616676329945,7.06241785373657,7.13830982814461,617799.185825793,0.0,1.0
2006-06-29,32.77,32.77,32.0,32.1,177200,7.31464706279859,7.31464706279859,7.14277406193332,7.16509523087686,793865.233707981,0.0,1.0
2006-06-30,31.85,33.26,31.85,32.72,2109800,7.10929230851801,7.42402079062194,7.10929230851801,7.30348647832682,9452013.93948701,0.0,1.0
2006-07-03,32.74,32.74,31.9,32.15,516200,7.30795071211553,7.30795071211553,7.12045289298978,7.17625581534863,2312602.89864594,0.0,1.0
2006-07-05,32.41,32.62,32.1924,32.59,247300,7.23429085460184,7.28116530938328,7.18571999098069,7.27446895870022,1107916.88654618,0.0,1.0
2006-07-06,32.34,32.53,32.03,32.2,388000,7.21866603634136,7.26107625733409,7.14947041261638,7.18741639982041,1738260.21827707,0.0,1.0
2006-07-07,32.31,32.63,32.15,32.16,298800,7.2119696856583,7.28339742627763,7.17625581534863,7.17848793224299,1338639.5701577,0.0,1.0
2006-07-10,32.86,32.9,32.3,32.39,172300,7.33473611484778,7.34366458242519,7.20973756876394,7.22982662081313,771912.978374069,0.0,1.0
2006-07-11,32.92,32.94,32.513,32.88,206700,7.3481288162139,7.35259305000261,7.25728165861369,7.33920034863649,926026.770922346,0.0,1.0
2006-07-12,32.69,32.94,32.55,32.8,238300,7.29679012764376,7.35259305000261,7.2655404911228,7.32134341348165,1067596.41756553,0.0,1.0
2006-07-13,32.5,32.7,32.4,32.58,276600,7.25437990665103,7.29902224453811,7.23205873770749,7.27223684180586,1239182.41333876,0.0,1.0
2006-07-14,32.32,32.6,32.2,32.51,322800,7.21420180255265,7.27670107559457,7.18741639982041,7.25661202354538,1446160.82077278,0.0,1.0
2006-07-17,32.28,32.55,32.25,32.32,221500,7.20527333497524,7.2655404911228,7.19857698429217,7.21420180255265,992331.542134976,0.0,1.0
2006-07-18,32.4,32.59,32.25,32.48,389000,7.23205873770749,7.27446895870022,7.19857698429217,7.24991567286232,1742740.27038603,0.0,1.0
2006-07-19,33.35,33.5,32.4,32.4,234000,7.44410984267113,7.47759159608645,7.23205873770749,7.23205873770749,1048332.193497,0.0,1.0
2006-07-20,32.84,33.48,32.84,33.45,132700,7.33027188105907,7.47312736229774,7.33027188105907,7.46643101161467,594502.914859193,0.0,1.0
2006-07-21,32.23,32.86,32.1,32.85,293500,7.19411275050347,7.33473611484778,7.16509523087686,7.33250399795342,1314895.2939802,0.0,1.0
2006-07-24,33.26,33.26,32.34,32.48,192200,7.42402079062194,7.42402079062194,7.21866603634136,7.24991567286232,861066.015342404,0.0,1.0
2006-07-25,33.2,33.7,33.08,33.2,245500,7.41062808925582,7.52223393397353,7.38384268652357,7.41062808925582,1099852.79275005,0.0,1.0
2006-07-26,32.98,33.11,32.84,32.95,239700,7.36152151758003,7.39053903720663,7.33027188105907,7.35482516689697,1073868.49051808,0.0,1.0
2006-07-27,32.42,33.09,32.3,33.05,340600,7.2365229714962,7.38607480341792,7.20973756876394,7.37714633584051,1525905.74831229,0.0,1.0
2006-07-28,33.15,33.15,32.58,32.6,224000,7.39946750478405,7.39946750478405,7.27223684180586,7.27670107559457,1003531.67240738,0.0,1.0
2006-07-31,33.09,33.43,33.0,33.15,216500,7.38607480341792,7.46196677782597,7.36598575136874,7.39946750478405,969931.281590169,0.0,1.0
2006-08-01,33.27,33.54,32.76,33.09,293600,7.4262529075163,7.48652006366386,7.31241494590424,7.38607480341792,1315343.2991911,0.0,1.0
2006-08-02,33.96,34.12,33.32,33.32,255600,7.58026897322674,7.6159828435364,7.43741349198807,7.43741349198807,1145101.31905056,0.0,1.0
2006-08-03,34.57,34.68,33.78,33.82,422400,7.71642810378234,7.74098138962024,7.54009086912836,7.54901933670578,1892374.01082535,0.0,1.0
2006-08-04,35.34,35.4,34.82,34.9,287100,7.88830110464761,7.90169380601374,7.77223102614119,7.79008796129603,1286222.96048285,0.0,1.0
2006-08-07,35.18,35.48,34.89,35.29,304700,7.85258723433794,7.91955074116857,7.78785584440167,7.87714052017584,1365071.87760058,0.0,1.0
2006-08-08,35.01,35.45,34.84,35.18,323300,7.81464124713392,7.91285439048551,7.7766952599299,7.85258723433794,1448400.84682726,0.0,1.0
2006-08-09,35.03,35.48,34.98,35.26,191900,7.81910548092263,7.91955074116857,7.80794489645086,7.87044416949278,859721.999709715,0.0,1.0
2006-08-10,35.11,35.35,34.71,34.98,252200,7.83696241607747,7.89053322154197,7.7476777403033,7.80794489645086,1129869.14188009,0.0,1.0
2006-08-11,34.21,34.73,34.03,34.73,168100,7.78339161061296,7.90170098323847,7.74243836624259,7.90170098323847,738842.562175427,0.66,1.0
2006-08-14,34.35,34.87,34.15,34.21,143400,7.81524413401214,7.93355350663765,7.76974052915617,7.78339161061296,630279.734776658,0.0,1.0
2006-08-15,34.97,34.97,34.6,34.8,137200,7.95630530906563,7.95630530906563,7.8721236400821,7.91762724493806,603029.146522716,0.0,1.0
2006-08-16,35.7,35.74,35.09,35.22,312500,8.12239346678991,8.1314941877611,7.98360747197921,8.01318481513559,1373517.55312207,0.0,1.0
2006-08-17,35.64,36.13,35.5,35.5,269100,8.10874238533312,8.22022621723024,8.07688986193394,8.07688986193394,1182763.43534448,0.0,1.0
2006-08-18,35.54,35.79,35.42,35.74,182000,8.08599058290514,8.14287008897509,8.05868841999156,8.1314941877611,799936.622938296,0.0,1.0
2006-08-21,35.54,35.7,35.29,35.29,175100,8.08599058290514,8.12239346678991,8.02911107683518,8.02911107683518,769609.355365361,0.0,1.0
2006-08-22,35.43,35.62,35.2301,35.37,203300,8.06096360023436,8.10419202484752,8.01548274718082,8.04731251877756,893555.579359096,0.0,1.0
2006-08-23,34.94,35.55,34.62,35.54,298500,7.94947976833724,8.08826576314793,7.87667400056769,8.08599058290514,1311983.96674221,0.0,1.0
2006-08-24,34.89,35.09,34.78,34.9,230200,7.93810386712325,7.98360747197921,7.91307688445247,7.94037904736605,1011787.97033184,0.0,1.0
2006-08-25,34.94,35.2,34.73,34.73,112600,7.94947976833724,8.00863445464999,7.90170098323847,7.90170098323847,494905.844740946,0.0,1.0
2006-08-28,35.47,35.5,34.99,34.99,151000,8.07006432120555,8.07688986193394,7.96085566955123,7.96085566955123,663683.681668586,0.0,1.0
2006-08-29,35.57,35.75,35.3,35.56,219200,8.09281612363353,8.1337693680039,8.03138625707798,8.09054094339073,963440.152461948,0.0,1.0
2006-08-30,36.05,36.15,35.6,35.64,210400,8.20202477528785,8.22477657771583,8.09964166436193,8.10874238533312,924761.89816603,0.0,1.0
2006-08-31,36.16,36.43,36.06,36.29,139100,8.22705175795863,8.28848162451419,8.20429995553065,8.25662910111501,611380.133245698,0.0,1.0
2006-09-01,36.11,36.33,35.95,36.33,132700,8.21567585674464,8.2657298220862,8.17927297285987,8.2657298220862,583250.493757758,0.0,1.0
2006-09-05,36.59,36.69,36.1,36.28,170200,8.32488450839896,8.34763631082694,8.21340067650184,8.25435392087221,748072.600132406,0.0,1.0
2006-09-06,35.95,36.49,35.91,36.34,187900,8.17927297285987,8.30213270597097,8.17017225188867,8.268005002329,825868.634341241,0.0,1.0
2006-09-07,35.53,35.83,35.42,35.75,161700,8.08371540266234,8.15197080994629,8.05868841999156,8.1337693680039,710712.922687486,0.0,1.0
2006-09-08,35.96,36.05,35.3,35.63,125100,8.18154815310267,8.20202477528785,8.03138625707798,8.10646720509032,549846.546865829,0.0,1.0
2006-09-11,35.98,36.08,35.55,35.59,158700,8.18609851358826,8.20885031601624,8.08826576314793,8.09736648411913,697527.154177514,0.0,1.0
2006-09-12,36.61,36.77,35.69,35.9,177800,8.32943486888455,8.36583775276933,8.12011828654711,8.16789707164587,781476.547024336,0.0,1.0
2006-09-13,36.79,36.95,36.6,36.61,126600,8.37038811325492,8.4067909971397,8.32715968864176,8.32943486888455,556439.431120815,0.0,1.0
2006-09-14,36.62,36.712,36.44,36.6,166800,8.33171004912735,8.3526417073611,8.29075680475698,8.32715968864176,733128.729154439,0.0,1.0
2006-09-15,36.91,36.98,36.7,36.89,319700,8.3976902761685,8.41361653786809,8.34991149106974,8.39313991568291,1405163.39754601,0.0,1.0
2006-09-18,36.59,36.8,36.43,36.77,133600,8.32488450839896,8.37266329349772,8.28848162451419,8.36583775276933,587206.224310749,0.0,1.0
2006-09-19,36.96,36.96,36.39,36.5,181300,8.4090661773825,8.4090661773825,8.27938090354299,8.30440788621377,796859.943619302,0.0,1.0
2006-09-20,37.81,37.99,36.98,37.08,598800,8.60245649802035,8.64340974239072,8.41361653786809,8.43636834029607,2631879.39459039,0.0,1.0
2006-09-21,37.97,38.05,37.72,37.81,373200,8.63885938190512,8.65706082384751,8.58197987583516,8.60245649802035,1640309.60264051,0.0,1.0
2006-09-22,37.45,37.82,37.36,37.8,243100,8.52055000927961,8.60473167826315,8.50007338709443,8.60018131777755,1068486.77492472,0.0,1.0
2006-09-25,37.9,38.07,36.551,36.551,167700,8.62293312020553,8.66161118433311,8.31601130545205,8.31601130545205,737084.45970743,0.0,1.0
2006-09-26,37.62,38.19,37.57,37.9,365700,8.55922807340718,8.68891334724668,8.54785217219319,8.62293312020553,1607345.18136558,0.0,1.0
2006-09-27,38.61,38.75,37.52,37.52,574100,8.78447091744421,8.81632344084339,8.5364762709792,8.5364762709792,2523316.56719163,0.0,1.0
2006-09-28,38.35,38.59,38.03,38.58,231600,8.72531623113146,8.77992055695862,8.65251046336191,8.77764537671582,1017941.32896983,0.0,1.0
2006-09-29,38.41,38.79,38.22,38.35,518000,8.73896731258825,8.82542416181458,8.69573888797508,8.72531623113146,2276742.69605515,0.0,1.0
2006-10-02,38.77,39.31,38.08,38.45,575400,8.82087380132899,8.94373353444009,8.6638863645759,8.74806803355944,2529030.40021261,0.0,1.0
2006-10-03,39.49,39.6,38.55,38.61,356300,8.98468677881046,9.00971376148124,8.77081983598742,8.78447091744421,1566029.77336767,0.0,1.0
2006-10-04,40.09,40.1,39.44,39.5,302400,9.12119759337836,9.12347277362116,8.97331087759647,8.98696195905326,1329125.46580517,0.0,1.0
2006-10-05,40.9,40.9,40.0,40.0,276300,9.30548719304502,9.30548719304502,9.10072097119318,9.10072097119318,1214409.27976841,0.0,1.0
2006-10-06,40.38,40.9,40.23,40.9,460500,9.18717782041951,9.30548719304502,9.15305011677754,9.30548719304502,2024015.46628069,0.0,1.0
2006-10-09,40.85,40.88,40.16,40.35,183300,9.29411129183103,9.30093683255943,9.13712385507795,9.18035227969112,805650.455959284,0.0,1.0
2006-10-10,40.76,41.23,40.3701,40.79,234900,9.27363466964585,9.38056814105737,9.18492539197914,9.28046021037424,1032445.6743308,0.0,1.0
2006-10-11,40.89,41.23,40.609,40.76,166600,9.30321201280222,9.38056814105737,9.23927944797959,9.27363466964585,732249.677920441,0.0,1.0
2006-10-12,41.86,41.88,40.76,40.94,284100,9.52390449635366,9.52845485683926,9.27363466964585,9.31458791401622,1248692.27789434,0.0,1.0
2006-10-13,41.92,42.28,41.78,41.78,404000,9.53755557781045,9.61946206655119,9.50570305441127,9.50570305441127,1775683.49267622,0.0,1.0
2006-10-16,42.24,42.28,41.88,41.92,198000,9.61036134557999,9.61946206655119,9.52845485683926,9.53755557781045,870260.721658147,0.0,1.0
2006-10-17,42.4,42.83,41.9,42.5,645700,9.64676422946477,9.74459697990509,9.53300521732485,9.66951603189275,2838016.90896295,0.0,1.0
2006-10-18,41.41,42.24,41.18,42.2,462100,9.42152138542773,9.61036134557999,9.36919223984338,9.6012606246088,2031047.87615267,0.0,1.0
2006-10-19,41.03,41.3,40.64,41.2,291300,9.3350645362014,9.39649440275695,9.24633250673227,9.37374260032897,1280338.12231827,0.0,1.0
2006-10-20,40.91,41.1,40.44,41.1,186300,9.30776237328782,9.35099079790099,9.2008289018763,9.35099079790099,818836.224469256,0.0,1.0
2006-10-23,40.98,40.98,40.45,40.7,275000,9.32368863498741,9.32368863498741,9.2031040821191,9.25998358818906,1208695.44674743,0.0,1.0
2006-10-24,40.75,40.98,40.64,40.98,197900,9.27135948940305,9.32368863498741,9.24633250673227,9.32368863498741,869821.196041147,0.0,1.0
2006-10-25,41.05,41.22,40.6,40.75,180700,9.339614896687,9.37829296081457,9.23723178576107,9.27135948940305,794222.789917308,0.0,1.0
2006-10-26,41.05,41.18,40.57,41.05,215400,9.339614896687,9.36919223984338,9.23040624503268,9.339614896687,946738.179015983,0.0,1.0
2006-10-27,40.55,41.1,40.41,40.85,306900,9.22585588454708,9.35099079790099,9.1940033611479,9.29411129183103,1348904.11857013,0.0,1.0
2006-10-30,41.03,41.07,40.36,40.55,179800,9.3350645362014,9.34416525717259,9.18262745993392,9.22585588454708,790267.059364317,0.0,1.0
2006-10-31,40.5,41.05,40.3,41.03,200100,9.21447998333309,9.339614896687,9.16897637847712,9.3350645362014,879490.759615127,0.0,1.0
2006-11-01,39.29,40.5,39.22,40.49,401100,8.9391831739545,9.21447998333309,8.92325691225491,9.21220480309029,1762937.24978324,0.0,1.0
2006-11-02,38.37,39.47,38.08,39.06,383500,8.72986659161705,8.98013641832487,8.6638863645759,8.88685402837014,1685580.74119141,0.0,1.0
2006-11-03,37.97,38.58,37.43,38.38,480100,8.63885938190512,8.77764537671582,8.51599964879401,8.73214177185985,2110162.48721251,0.0,1.0
2006-11-06,38.63,40.0,37.86,37.98,485300,8.78902127792981,9.10072097119318,8.61383239923434,8.64113456214792,2133017.81929646,0.0,1.0
2006-11-07,38.05,38.75,37.85,38.63,217000,8.65706082384751,8.81632344084339,8.61155721899154,8.78902127792981,953770.588887968,0.0,1.0
2006-11-08,38.23,38.52,37.76,37.94,172300,8.69801406821788,8.76399429525903,8.59108059680636,8.63203384117673,757302.638089387,0.0,1.0
2006-11-09,38.08,38.42,37.9,38.28,164700,8.6638863645759,8.74124249283105,8.62293312020553,8.70938996943187,723898.691197458,0.0,1.0
2006-11-10,38.18,38.29,38.02,38.14,272900,8.68663816700389,8.71166514967467,8.65023528311911,8.67753744603269,1199465.40879044,0.0,1.0
2006-11-13,37.43,37.89,37.3,37.77,421100,8.6661615448187,8.77266526671602,8.6360626668912,8.74488168709063,1818772.11940777,0.66,1.0
2006-11-14,38.39,38.39,37.35,37.49,206500,8.8884301818218,8.8884301818218,8.64763915840178,8.68005333463139,891893.713269304,0.0,1.0
2006-11-15,38.33,38.53,38.18,38.48,144400,8.8745383920091,8.92084435805142,8.83980891747737,8.90926786654084,623677.734605751,0.0,1.0
2006-11-16,39.1,39.2,38.26,38.33,998500,9.05281636127201,9.07596934429316,8.85833130389429,8.8745383920091,4312619.23825375,0.0,1.0
2006-11-17,39.07,39.14,38.9,39.09,255500,9.04587046636566,9.06207755448047,9.00651039522969,9.05050106296989,1103529.50963829,0.0,1.0
2006-11-20,39.7,40.12,39.25,39.31,210600,9.19173425939894,9.2889767880878,9.08754583580374,9.10143762561643,909602.014598138,0.0,1.0
2006-11-21,40.11,40.3,39.67,39.67,141400,9.28666148978568,9.33065215752588,9.1847883644926,9.1847883644926,610720.440950507,0.0,1.0
2006-11-22,40.19,40.47,39.76,40.11,129000,9.30518387620261,9.37001222866184,9.20562604921163,9.28666148978568,557163.627175497,0.0,1.0
2006-11-24,40.53,40.56,39.96,40.0,36200,9.38390401847454,9.39084991338088,9.25193201525395,9.26119320846241,156351.343439946,0.0,1.0
2006-11-27,39.94,40.38,39.85,40.22,357800,9.24730141864972,9.3491745439428,9.22646373393068,9.31212977110895,1545373.22328212,0.0,1.0
2006-11-28,40.03,40.18,39.61,39.99,171100,9.26813910336876,9.30286857790049,9.1708965746799,9.25887791016029,738997.648137423,0.0,1.0
2006-11-29,40.43,40.9,40.0,40.36,307100,9.36075103545338,9.46957005565281,9.26119320846241,9.34454394733857,1326394.96050849,0.0,1.0
2006-11-30,40.57,40.66,40.24,40.48,249500,9.393165211683,9.41400289640204,9.31676036771318,9.37232752696396,1077614.9223278,0.0,1.0
2006-12-01,40.22,40.81,39.93,40.64,188400,9.31212977110895,9.44873237093377,9.2449861203476,9.40937229979781,813718.041549332,0.0,1.0
2006-12-04,40.51,41.0,40.37,40.4,336500,9.37927342187031,9.49272303867397,9.34685924564069,9.35380514054703,1453376.43832988,0.0,1.0
2006-12-05,40.25,40.88,40.2,40.77,243500,9.3190756660153,9.46493945904858,9.30749917450472,9.43947117772531,1051700.33501732,0.0,1.0
2006-12-06,40.02,40.26,39.82,40.26,169000,9.26582380506664,9.32139096431741,9.21951783902433,9.32139096431741,729927.542578753,0.0,1.0
2006-12-07,39.55,40.15,39.5,40.12,189000,9.15700478486721,9.29592268299414,9.14542829335663,9.2889767880878,816309.50028038,0.0,1.0
2006-12-08,39.4,39.74,39.31,39.47,244900,9.12227531033547,9.2009954526074,9.10143762561643,9.13848239845028,1057747.07205643,0.0,1.0
2006-12-11,39.54,39.74,39.3,39.42,171500,9.15468948656509,9.2009954526074,9.09912232731432,9.1269059069397,740725.287291456,0.0,1.0
2006-12-12,39.19,39.6875,38.99,39.6,185300,9.07365404599105,9.1888401365213,9.02734807994873,9.16858127637779,800328.838105579,0.0,1.0
2006-12-13,38.88,39.43,38.59,39.25,230000,9.00187979862546,9.12922120524182,8.93473614786411,9.08754583580374,993392.513568717,0.0,1.0
2006-12-14,38.63,39.3,38.62,38.88,206300,8.94399734107257,9.09912232731432,8.94168204277046,9.00187979862546,891029.893692288,0.0,1.0
2006-12-15,38.54,39.0,38.42,38.64,442900,8.92315965635353,9.02966337825085,8.89537607672814,8.94631263937469,1912928.45330254,0.0,1.0
2006-12-18,38.23,38.93,38.0,38.7,125500,8.85138540898795,9.01345629013604,8.79813354803929,8.96020442918738,542046.784577713,0.0,1.0
2006-12-19,37.7,38.07,37.55,38.05,206400,8.72867459897582,8.8143406361541,8.69394512444409,8.80971003954987,891461.803480796,0.0,1.0
2006-12-20,38.7,38.74,37.7,37.7,405000,8.96020442918738,8.96946562239584,8.72867459897582,8.72867459897582,1749234.64345796,0.0,1.0
2006-12-21,38.23,38.99,38.18,38.65,274100,8.85138540898795,9.02734807994873,8.83980891747737,8.9486279376768,1183864.73030081,0.0,1.0
2006-12-22,38.05,38.35,37.7601,38.15,187800,8.80971003954987,8.87916898861334,8.74258954177154,8.83286302257102,811126.582818282,0.0,1.0
2006-12-26,38.8,38.91,38.0,38.0,143100,8.98335741220854,9.00882569353181,8.79813354803929,8.79813354803929,618062.907355145,0.0,1.0
2006-12-27,39.46,39.48,39.0,39.0,151100,9.13616710014817,9.1407976967524,9.02966337825085,9.02966337825085,652615.690435796,0.0,1.0
2006-12-28,39.51,39.77,39.29,39.3,105100,9.14774359165875,9.20794134751375,9.0968070290122,9.09912232731432,453937.187722052,0.0,1.0
2006-12-29,39.54,39.96,39.43,39.6,168500,9.15468948656509,9.25193201525395,9.12922120524182,9.16858127637779,727767.993636212,0.0,1.0
2007-01-03,39.7,40.44,39.06,39.78,331100,9.19173425939894,9.3630663337555,9.04355516806354,9.21025664581587,1430053.30975044,0.0,1.0
2007-01-04,39.65,39.93,39.2,39.45,262300,9.18015776788836,9.2449861203476,9.07596934429316,9.13385180184605,1132899.37525685,0.0,1.0
2007-01-05,39.0,39.68,38.62,38.75,213100,9.02966337825085,9.18710366279471,8.94168204277046,8.97178092069796,920399.759310841,0.0,1.0
2007-01-08,38.7,39.04,38.25,39.0,169400,8.96020442918738,9.03892457145931,8.85601600559218,9.02966337825085,731655.181732785,0.0,1.0
2007-01-09,39.32,39.51,38.5,38.57,197300,9.10375292391855,9.14774359165875,8.91389846314507,8.93010555125988,852158.012726555,0.0,1.0
2007-01-10,39.75,39.75,38.92,39.1,139200,9.20331075090952,9.20331075090952,9.01114099183392,9.05281636127201,601218.425603328,0.0,1.0
2007-01-11,40.32,40.62,39.75,39.75,176300,9.33528275413011,9.40474170319358,9.20331075090952,9.20331075090952,761456.957139847,0.0,1.0
2007-01-12,40.8,40.8,40.29,40.3,178400,9.44641707263166,9.44641707263166,9.32833685922376,9.33065215752588,770527.062698517,0.0,1.0
2007-01-16,41.32,41.38,41.0,41.05,240400,9.56681258434167,9.58070437415436,9.49272303867397,9.50429953018455,1038311.13157356,0.0,1.0
2007-01-17,41.16,41.41,40.91,41.32,241500,9.52976781150782,9.58765026906071,9.47188535395493,9.56681258434167,1043062.13924715,0.0,1.0
2007-01-18,40.86,41.21,40.69,41.19,231300,9.46030886244435,9.5413443030184,9.42094879130839,9.53671370641417,999007.340819323,0.0,1.0
2007-01-19,41.39,41.41,40.57,40.86,207400,9.58301967245648,9.58765026906071,9.393165211683,9.46030886244435,895780.901365877,0.0,1.0
2007-01-22,40.67,41.21,40.56,41.14,190700,9.41631819470416,9.5413443030184,9.39084991338088,9.52513721490359,823651.966685018,0.0,1.0
2007-01-23,40.9,41.19,40.56,40.63,170500,9.46957005565281,9.53671370641417,9.39084991338088,9.40705700149569,736406.189406375,0.0,1.0
2007-01-24,41.17,41.29,40.72,40.9,209300,9.53208310980994,9.55986668943532,9.42789468621473,9.46957005565281,903987.187347532,0.0,1.0
2007-01-25,41.34,41.59,41.07,41.17,283800,9.5714431809459,9.62932563849879,9.50893012678878,9.53208310980994,1225759.97978609,0.0,1.0
2007-01-26,41.9,41.97,40.75,41.46,200300,9.70109988586437,9.71730697397918,9.43484058112108,9.59922676057129,865115.3063818,0.0,1.0
2007-01-29,42.08,42.43,41.8203,41.88,249400,9.74277525530245,9.8238106958765,9.68264695839651,9.69646928926014,1077183.0125393,0.0,1.0
2007-01-30,42.1,42.28,41.86,42.05,202500,9.74740585190669,9.78908122134477,9.69183869265591,9.73582936039611,874617.321728978,0.0,1.0
2007-01-31,42.38,42.69,41.89,41.95,269500,9.81223420436592,9.88400845173151,9.69878458756226,9.71267637737495,1163996.88002943,0.0,1.0
2007-02-01,42.46,42.65,42.07,42.5,180600,9.83075659078285,9.87474725852304,9.74045995700034,9.84001778399131,780029.078045696,0.0,1.0
2007-02-02,42.25,42.81,42.16,42.78,244000,9.78213532643842,9.91179203135689,9.76129764171938,9.90484613645055,1053859.88395986,0.0,1.0
2007-02-05,42.69,42.79,42.3,42.3,268500,9.88400845173151,9.90716143475266,9.793711817949,9.793711817949,1159677.78214435,0.0,1.0
2007-02-06,43.04,43.18,42.67,42.76,164200,9.96504389230555,9.99745806853517,9.87937785512728,9.90021553984632,709195.872730362,0.0,1.0
2007-02-07,44.02,44.02,43.05,43.13,365900,10.1919431259129,10.1919431259129,9.96735919060767,9.98588157702459,1580357.91615127,0.0,1.0
2007-02-08,43.51,44.19,43.37,44.0,170300,10.073862912505,10.2313031970488,10.0414487362754,10.1873125293087,735542.369829357,0.0,1.0
2007-02-09,42.69,43.7699,41.65,43.41,528400,9.88400845173151,10.134037515377,9.64321742831148,10.0507099294838,2282211.322477,0.0,1.0
2007-02-12,42.29,42.75,41.68,42.69,329500,9.79139651964688,9.8979002415442,9.65016332321783,9.88400845173151,1423142.75313431,0.0,1.0
2007-02-13,43.17,43.35,41.88,42.0206,392200,10.1479524581727,10.1902649771088,9.84471273913069,9.87776351781077,1668442.38478515,0.66,1.0
2007-02-14,43.06,43.64,42.85,43.18,378100,10.1220948077117,10.2584351465058,10.0727302022863,10.1503031536691,1608460.13688748,0.0,1.0
2007-02-15,43.16,43.3,42.76,43.02,207200,10.1456017626762,10.1785114996265,10.0515739428183,10.1126920257259,881441.259886499,0.0,1.0
2007-02-16,43.1,43.17,42.46,43.16,235700,10.1314975896975,10.1479524581727,9.98105307792477,10.1456017626762,1002681.97372224,0.0,1.0
2007-02-20,43.37,43.63,42.15,42.6,279800,10.1949663681017,10.2560844510094,9.90818151753483,10.0139628148751,1190286.02565753,0.0,1.0
2007-02-21,43.18,43.32,42.94,43.2,187900,10.1503031536691,10.1832128906194,10.0938864617543,10.155004544662,799337.899288964,0.0,1.0
2007-02-22,42.81,43.28,42.5,43.2,165900,10.0633274203005,10.1738101086336,9.99045585991056,10.155004544662,705748.57632804,0.0,1.0
2007-02-23,41.96,42.7,41.85,42.67,163300,9.86351830310229,10.0374697698396,9.83766065264135,10.0304176833502,694688.019978112,0.0,1.0
2007-02-26,41.45,42.1,40.6,41.96,294100,9.74363283278336,9.89642804005258,9.54382371558515,9.86351830310229,1251119.08558214,0.0,1.0
2007-02-27,38.3,41.0,37.05,40.4,908400,9.00316375140176,9.63785153544313,8.70932681434556,9.49680980565616,3864388.22625914,0.0,1.0
2007-02-28,38.74,39.58,37.92,38.3,712800,9.10659435324554,9.3040527749473,8.91383732253667,9.00316375140176,3032294.06393385,0.0,1.0
2007-03-01,38.18,38.95,37.07,38.74,377000,8.97495540544436,9.15595895867098,8.71402820533846,9.10659435324554,1603780.67073943,0.0,1.0
2007-03-02,37.1,38.17,37.06,37.85,361300,8.72108029182781,8.97260470994791,8.71167750984201,8.89738245406153,1536991.92662641,0.0,1.0
2007-03-05,35.04,36.73,34.96,35.801,854000,8.2368370195592,8.63410455845918,8.21803145558761,8.41572494683902,3632967.35493759,0.0,1.0
2007-03-06,36.11,36.43,35.34,35.34,1201200,8.48836143767931,8.56358369356569,8.30735788445269,8.30735788445269,5109977.03366631,0.0,1.0
2007-03-07,36.63,37.0,36.0,36.02,2245500,8.61059760349468,8.69757333686331,8.46250378721836,8.46720517821126,9552492.03221587,0.0,1.0
2007-03-08,37.1,37.47,36.52,36.88,474300,8.72108029182781,8.80805602519644,8.58473995303374,8.66936499090592,2017700.72183477,0.0,1.0
2007-03-09,37.05,37.75,36.8,37.5,507800,8.70932681434556,8.87387549909703,8.65055942693432,8.81510811168579,2160211.73634345,0.0,1.0
2007-03-12,36.89,37.22,36.51,37.18,405500,8.67171568640237,8.7492886377852,8.58238925753729,8.73988585579941,1725021.38457517,0.0,1.0
2007-03-13,35.64,36.6,35.55,36.55,338900,8.37787874934618,8.60354551700533,8.35672248987813,8.59179203952309,1441700.97961165,0.0,1.0
2007-03-14,36.09,36.09,35.18,35.5,707800,8.48366004668641,8.48366004668641,8.2697467565095,8.34496901239588,3011023.76326092,0.0,1.0
2007-03-15,36.05,36.48,35.77,36.17,502900,8.47425726470061,8.57533717104794,8.40843779080002,8.502465610658,2139366.84168397,0.0,1.0
2007-03-16,35.99,36.22,35.46,36.05,615900,8.46015309172191,8.51421908814025,8.33556623041009,8.47425726470061,2620075.63689234,0.0,1.0
2007-03-19,36.36,36.52,35.9,36.07,389300,8.54712882509054,8.58473995303374,8.43899683225387,8.47895865569351,1656105.61039485,0.0,1.0
2007-03-20,36.64,36.809,36.31,36.4,269500,8.61294829899113,8.65267505288113,8.5353753476083,8.55653160707634,1146469.20627129,0.0,1.0
2007-03-21,37.36,37.6,36.31,36.64,336200,8.7821983747355,8.83861506665029,8.5353753476083,8.61294829899113,1430215.01724826,0.0,1.0
2007-03-22,37.16,37.6,37.09,37.34,219300,8.73518446480651,8.83861506665029,8.71872959633136,8.7774969837426,932915.387515003,0.0,1.0
2007-03-23,37.2,37.54,37.1,37.2,186900,8.74458724679231,8.82451089367159,8.72108029182781,8.74458724679231,795083.839154373,0.0,1.0
2007-03-26,36.37,37.1,36.24,37.032,407300,8.54947952058699,8.72108029182781,8.51892047913315,8.70509556245195,1732678.69281742,0.0,1.0
2007-03-27,36.06,37.4,36.02,37.4,389800,8.47660796019706,8.7916011567213,8.46720517821126,8.7916011567213,1658232.64046214,0.0,1.0
2007-03-28,36.0,36.49,35.7,36.02,516800,8.46250378721836,8.57768786654439,8.39198292232487,8.46720517821126,2198498.27755474,0.0,1.0
2007-03-29,36.78,36.98,36.23,36.3,576300,8.64585803594142,8.69287194587042,8.5165697836367,8.53302465211185,2451614.85556268,0.0,1.0
2007-03-30,37.3,37.3,36.78,36.78,416400,8.7680942017568,8.7680942017568,8.64585803594142,8.64585803594142,1771390.64004217,0.0,1.0
2007-04-02,37.9,37.98,37.42,37.51,427700,8.90913593154377,8.92794149551537,8.7963025477142,8.81745880718224,1819461.51956301,0.0,1.0
2007-04-03,38.81,38.88,38.14,38.16,538000,9.12304922172068,9.13950409019583,8.96555262345856,8.97025401445146,2288684.35240799,0.0,1.0
2007-04-04,38.84,39.26,38.6,38.93,490300,9.13010130821003,9.22883051906091,9.07368461629524,9.15125756767808,2085765.68398817,0.0,1.0
2007-04-05,38.64,39.1012,38.5878,38.99,322900,9.08308739828104,9.19150147457729,9.07081676778957,9.16536174065677,1373636.01745825,0.0,1.0
2007-04-09,38.46,38.92,38.33,38.85,240900,9.04077487934495,9.14890687218163,9.0102158378911,9.13245200370648,1024803.08642209,0.0,1.0
2007-04-10,38.66,38.99,38.5,38.55,376200,9.08778878927394,9.16536174065677,9.05017766133075,9.06193113881299,1600377.42263176,0.0,1.0
2007-04-11,38.49,38.97,38.24,38.83,578900,9.0478269658343,9.16066034966387,8.98905957842306,9.12775061271358,2462675.41191261,0.0,1.0
2007-04-12,34.22,34.52,33.52,34.0,884300,9.16066034966387,9.24097005465801,8.9732710380109,9.10176656600151,3303336.751385,4.75,1.0
2007-04-13,34.42,34.66,34.28,34.49,925700,9.2142001529933,9.2784479169886,9.1767222906627,9.23293908415859,3457988.047899,0.0,1.0
2007-04-16,34.47,34.9,34.32,34.72,385500,9.22758510382565,9.3426956809839,9.18743025132859,9.29450985798743,1440050.1160906,0.0,1.0
2007-04-17,34.54,34.54,34.05,34.4,736600,9.24632403499095,9.24632403499095,9.11515151683387,9.20884617266035,2751597.70560917,0.0,1.0
2007-04-18,34.36,34.54,34.07,34.52,1171800,9.19813821199447,9.24632403499095,9.12050549716681,9.24097005465801,4377304.08828784,0.0,1.0
2007-04-19,34.17,34.36,33.74,33.8,948400,9.14727539883152,9.19813821199447,9.03216482167327,9.04822676267209,3542784.77328229,0.0,1.0
2007-04-20,34.3,34.87,34.12,34.72,636800,9.18207627099564,9.33466471048449,9.13389044799916,9.29450985798743,2378790.95700776,0.0,1.0
2007-04-23,34.52,34.64,34.02,34.13,750700,9.24097005465801,9.27309393665566,9.10712054633446,9.13656743816564,2804268.79934945,0.0,1.0
2007-04-24,34.62,34.9,34.11,34.52,660300,9.26773995632272,9.3426956809839,9.13121345783269,9.24097005465801,2466576.11324156,0.0,1.0
2007-04-25,34.59,34.81,34.4,34.73,417800,9.2597089858233,9.31860276948567,9.20884617266035,9.2971868481539,1560708.01168003,0.0,1.0
2007-04-26,34.5,34.72,34.31,34.53,776500,9.23561607432506,9.29450985798743,9.18475326116211,9.24364704482448,2900645.69427847,0.0,1.0
2007-04-27,34.56,34.88,34.47,34.47,410300,9.25167801532389,9.33734170065096,9.22758510382565,9.22758510382565,1532691.47245648,0.0,1.0
2007-04-30,34.06,34.68,33.9401,34.57,482000,9.11782850700034,9.28380189732154,9.08573139490435,9.25435500549036,1800529.58743364,0.0,1.0
2007-05-01,33.57,34.1,33.17,34.0698,823200,8.98665598884326,9.12853646766622,8.87957638218442,9.12045195736348,3075095.34517712,0.0,1.0
2007-05-02,34.01,34.5,33.55,34.37,477900,9.10444355616798,9.23561607432506,8.98130200851032,9.20081520216094,1785213.87932476,0.0,1.0
2007-05-03,33.42,34.15,33.3,34.01,731800,8.94650113634619,9.14192141849858,8.91437725434854,9.10444355616798,2733667.1205061,0.0,1.0
2007-05-04,33.03,33.27,32.75,33.27,501500,8.84209851985382,8.90634628384913,8.76714279519263,8.90634628384913,1873372.58941488,0.0,1.0
2007-05-07,33.21,33.67,32.81,33.0,605600,8.8902843428503,9.01342589050797,8.78320473619146,8.83406754935441,2262242.15383779,0.0,1.0
2007-05-08,33.4,33.55,32.63,33.0,378800,8.94114715601325,8.98130200851032,8.73501891319498,8.83406754935441,1415022.00771756,0.0,1.0
2007-05-09,34.19,34.25,33.25,33.25,462900,9.15262937916446,9.16869132016329,8.90099230351619,8.90099230351619,1729180.80087766,0.0,1.0
2007-05-10,33.52,34.25,33.52,33.9,462700,8.9732710380109,9.16869132016329,8.9732710380109,9.0749966643368,1728433.69316503,0.0,1.0
2007-05-11,33.24,33.34,32.47,32.86,382200,9.0749966643368,9.10229809834503,8.8647756224734,8.97125121510551,1399926.46497886,0.66,1.0
2007-05-14,33.13,33.57,32.94,33.15,551200,9.04496508692774,9.16509139656397,8.9930923623121,9.05042537372939,2018941.56854095,0.0,1.0
2007-05-15,32.65,33.28,32.38,33.14,593500,8.91391820368822,9.08591723794009,8.84020433186599,9.04769523032857,2173878.48499465,0.0,1.0
2007-05-16,32.16,32.62,31.85,32.62,497300,8.78014117704788,8.90572777348575,8.69550673162236,8.90572777348575,1821516.04142854,0.0,1.0
2007-05-17,31.5,31.81,31.28,31.8,541000,8.59995171259354,8.68458615801906,8.53988855777543,8.68185601461824,1981580.8936514,0.0,1.0
2007-05-18,31.17,31.5,30.65,31.5,917800,8.50985698036637,8.59995171259354,8.36788952352355,8.59995171259354,3361728.17780639,0.0,1.0
2007-05-21,31.4,32.03,30.95,31.0,573600,8.57265027858531,8.74464931283718,8.44979382554826,8.46344454255237,2100988.5408474,0.0,1.0
2007-05-22,31.81,31.98,31.23,31.3487,576900,8.68458615801906,8.73099859583306,8.52623784077131,8.55864464293908,2113075.81801755,0.0,1.0
2007-05-23,31.02,32.12,30.61,31.82,919200,8.46890482935402,8.76922060344459,8.35696894992026,8.68731630141989,3366856.11357554,0.0,1.0
2007-05-24,30.14,31.05,29.81,31.05,1212100,8.22865221008156,8.47709525955649,8.13855747785439,8.47709525955649,4439693.5327077,0.0,1.0
2007-05-25,30.5,30.81,30.18,30.25,429800,8.3269373725112,8.41157181793673,8.23957278368486,8.25868378749062,1574276.28113008,0.0,1.0
2007-05-29,31.52,31.65,30.81,30.81,515300,8.60541199939519,8.64090386360589,8.41157181793673,8.41157181793673,1887446.6441748,0.0,1.0
2007-05-30,32.62,32.62,31.35,31.37,540000,8.90572777348575,8.90572777348575,8.55899956158119,8.56445984838284,1977918.08238772,0.0,1.0
2007-05-31,32.77,32.95,32.535,32.82,788000,8.9466799244981,8.99582250571292,8.88252155457875,8.96033064150222,2886295.2757806,0.0,1.0
2007-06-01,32.94,33.58,32.88,33.09,973100,8.9930923623121,9.16782153996479,8.97671150190716,9.03404451332445,3564281.64068794,0.0,1.0
2007-06-04,32.94,33.12,32.54,32.94,646500,8.9930923623121,9.04223494352692,8.88388662627917,8.9930923623121,2368007.48196974,0.0,1.0
2007-06-05,31.78,32.54,31.7,32.54,903200,8.67639572781659,8.88388662627917,8.65455458061001,8.88388662627917,3308251.13335665,0.0,1.0
2007-06-06,31.38,31.71,31.22,31.47,736500,8.56718999178366,8.65728472401083,8.52350769737049,8.59176128239107,2697660.49570103,0.0,1.0
2007-06-07,30.4,31.18,30.33,31.18,687900,8.29963593850297,8.51258712376719,8.28052493469721,8.51258712376719,2519647.86828613,0.0,1.0
2007-06-08,30.53,30.76,30.25,30.27,501100,8.33512780271368,8.39792110093261,8.25868378749062,8.26414407429227,1835434.72423053,0.0,1.0
2007-06-11,29.92,30.38,29.88,30.37,646900,8.16858905526345,8.29417565170132,8.15766848166016,8.2914455083005,2369472.60647522,0.0,1.0
2007-06-12,29.11,29.55,29.05,29.55,765800,7.94744743979676,8.06757374943299,7.93106657939182,8.06757374943299,2804980.86572688,0.0,1.0
2007-06-13,29.34,29.39,28.57,29.11,908800,8.0102407380157,8.02389145501981,7.8000196961523,7.94744743979676,3328762.87643326,0.0,1.0
2007-06-14,29.13,29.63,29.03,29.41,409400,7.95290772659841,8.08941489663957,7.92560629259017,8.02935174182146,1499554.93135099,0.0,1.0
2007-06-15,29.31,30.03,28.97,29.68,836700,8.00205030781323,8.19862063267251,7.90922543218523,8.10306561364369,3064674.18432186,0.0,1.0
2007-06-18,28.9,29.46,28.9,29.33,417100,7.89011442837947,8.04300245882558,7.89011442837947,8.00751059461487,1527758.57808133,0.0,1.0
2007-06-19,29.0,29.12,28.74,28.75,789000,7.9174158623877,7.95017758319758,7.8464321339663,7.84916227736712,2889958.08704428,0.0,1.0
2007-06-20,28.34,29.05,28.32,28.72,813700,7.73722639793336,7.93106657939182,7.73176611113171,7.84097184716465,2980429.5252572,0.0,1.0
2007-06-21,28.77,28.82,27.85,28.2,723600,7.85462256416877,7.86827328117288,7.60344937129302,7.69900439032183,2650410.23039954,0.0,1.0
2007-06-22,28.78,29.06,28.6,28.63,867800,7.85735270756959,7.93379672279264,7.80821012635477,7.81640055655724,3178587.61462234,0.0,1.0
2007-06-25,27.9,28.83,27.82,28.7,554900,7.61710008829713,7.87100342457371,7.59525894109055,7.835511560363,2032493.97021657,0.0,1.0
2007-06-26,27.75,28.13,27.61,28.06,467600,7.57614793728478,7.67989338651607,7.53792592967326,7.66078238271031,1712730.54689722,0.0,1.0
2007-06-27,28.15,28.4299,27.2,27.42,708400,7.68535367331772,7.76177038710676,7.4259900502395,7.48605320505761,2594735.49919159,0.0,1.0
2007-06-28,27.86,28.36,27.86,28.19,594900,7.60617951469384,7.74268668473501,7.60617951469384,7.69627424692101,2179006.42076381,0.0,1.0
2007-06-29,27.78,28.27,27.75,28.03,661800,7.58433836748725,7.7181153941276,7.57614793728478,7.65259195250784,2424048.49430406,0.0,1.0
2007-07-02,28.77,28.81,27.67,27.86,448400,7.85462256416877,7.86554313777206,7.5543067900782,7.60617951469384,1642404.57063454,0.0,1.0
2007-07-03,28.46,28.85,28.38,28.77,371900,7.76998811874324,7.87646371137535,7.74814697153665,7.85462256416877,1362199.50896295,0.0,1.0
2007-07-05,28.6,29.07,28.54,28.54,543700,7.80821012635477,7.93652686619347,7.79182926594983,7.79182926594983,1991470.48406334,0.0,1.0
2007-07-06,28.7,29.03,28.38,28.6,317600,7.835511560363,7.92560629259017,7.74814697153665,7.80821012635477,1163308.85734507,0.0,1.0
2007-07-09,28.37,28.7,28.2,28.69,414200,7.74541682813583,7.835511560363,7.69900439032183,7.83278141696218,1517136.42541666,0.0,1.0
2007-07-10,27.36,28.16,27.29,28.01,518700,7.46967234465267,7.68808381671854,7.45056134084691,7.64713166570619,1899900.20247132,0.0,1.0
2007-07-11,27.1,27.38,26.92,27.3,413600,7.39868861623127,7.47513263145432,7.34954603501645,7.45329148424773,1514938.73865845,0.0,1.0
2007-07-12,27.47,27.51,27.02,27.26,370600,7.49970392206173,7.51062449566502,7.37684746902468,7.44237091064444,1357437.85432016,0.0,1.0
2007-07-13,27.84,28.01,27.11,27.21,475400,7.60071922789219,7.64713166570619,7.40141875963209,7.42872019364032,1741300.47475393,0.0,1.0
2007-07-16,27.59,28.11,27.59,27.85,540600,7.53246564287161,7.67443309971442,7.53246564287161,7.60344937129302,1980115.76914593,0.0,1.0
2007-07-17,27.12,27.7,27.06,27.5,288400,7.40414890303291,7.56249722028067,7.38776804262797,7.5078943522642,1056354.76844559,0.0,1.0
2007-07-18,27.32,27.4,26.8,27.01,446400,7.45875177104938,7.48059291825597,7.31678431420657,7.37411732562386,1635078.94810718,0.0,1.0
2007-07-19,27.27,27.7199,27.23,27.45,273600,7.44510105404526,7.56793020564831,7.43418048044197,7.49424363526008,1002145.16174311,0.0,1.0
2007-07-20,26.67,27.21,26.42,27.21,429600,7.28129244999586,7.42872019364032,7.21303886497528,7.42872019364032,1573543.71887734,0.0,1.0
2007-07-23,26.06,26.87,26.06,26.74,329000,7.11475370254564,7.33589531801233,7.11475370254564,7.30040345380163,1205064.90575104,0.0,1.0
2007-07-24,25.05,25.74,24.99,25.74,809700,6.83900921906248,7.02738911371929,6.82262835865754,7.02738911371929,2965778.28020248,0.0,1.0
2007-07-25,25.34,25.65,24.92,25.1,651500,6.91818337768636,7.00281782311188,6.80351735485178,6.8526599360666,2386321.53828815,0.0,1.0
2007-07-26,24.98,25.23,24.23,24.72,1049300,6.81989821525672,6.8881518002773,6.61513746019497,6.74891448683531,3843387.85898043,0.0,1.0
2007-07-27,23.85,25.0101,23.65,24.09,918600,6.51139201096368,6.8281159468932,6.45678914294721,6.57691545258344,3364658.42681733,0.0,1.0
2007-07-30,24.11,24.55,23.1401,23.84,794700,6.58237573938509,6.70250204902131,6.31757913093923,6.50866186756286,2910836.11124726,0.0,1.0
2007-07-31,23.22,24.34,23.0,23.85,1062900,6.33939297671181,6.64516903760402,6.2793298218937,6.51139201096368,3893202.09216649,0.0,1.0
2007-08-01,23.53,24.14,22.34,22.64,1195300,6.42402742213733,6.59056616958756,6.09914035743935,6.18104465946405,4378158.30347786,0.0,1.0
2007-08-02,23.15,23.79,22.75,23.53,1137400,6.32028197290604,6.49501115055874,6.21107623687311,6.42402742213733,4166081.53131073,0.0,1.0
2007-08-03,22.14,23.1,22.06,23.1,795700,6.04453748942289,6.30663125590193,6.0226963422163,6.30663125590193,2914498.92251094,0.0,1.0
2007-08-06,22.87,23.0,21.22,23.0,1147000,6.24383795768299,6.2793298218937,5.79336429654714,6.2793298218937,4201244.51944207,0.0,1.0
2007-08-07,23.24,23.53,22.37,22.87,1184200,6.34485326351346,6.42402742213733,6.10733078764182,6.24383795768299,4337501.09845099,0.0,1.0
2007-08-08,24.65,25.52,23.65,23.81,1179500,6.72980348302955,6.96732595890118,6.45678914294721,6.50047143736039,4320285.88551169,0.0,1.0
2007-08-09,24.75,25.38,23.88,24.5,643500,6.75710491703778,6.92910395128965,6.51958244116615,6.6888513320172,2357019.0481787,0.0,1.0
2007-08-10,24.71,25.77,24.03,24.16,952100,6.74618434343449,7.03557954392176,6.5605345921785,6.5960264563892,3487362.60415064,0.0,1.0
2007-08-13,24.08,24.94,23.71,24.45,604900,6.67929583011431,6.91784210976126,6.57666545398714,6.78192620624149,2180767.60941291,0.385,1.0
2007-08-14,23.69,24.41,23.62,24.08,755500,6.57111786608838,6.77083103044396,6.5517013084427,6.67929583011431,2723706.28023054,0.0,1.0
2007-08-15,23.11,24.52,23.0,23.7,720400,6.41023781702416,6.80134276388717,6.37972608358095,6.57389166003776,2597164.79719137,0.0,1.0
2007-08-16,24.02,24.13,22.81,22.85,1297500,6.66265306641802,6.69316479986123,6.32702399854267,6.3381191743402,4677708.66790089,0.0,1.0
2007-08-17,24.84,25.26,24.6,24.8,1234100,6.89010417026743,7.00660351614151,6.82353311548223,6.87900899446989,4449140.86092985,0.0,1.0
2007-08-20,24.87,25.47,24.5,25.0,537500,6.89842555211557,7.06485318907856,6.7957951759884,6.93448487345755,1937779.12061405,0.0,1.0
2007-08-21,24.84,25.01,24.5,24.73,449200,6.89010417026743,6.93725866740694,6.7957951759884,6.85959243682421,1619442.5692648,0.0,1.0
2007-08-22,24.79,25.5,24.34,25.11,544700,6.87623520052051,7.0731745709267,6.75141447279827,6.96499660690077,1963736.34790413,0.0,1.0
2007-08-23,24.61,25.17,24.4,24.94,496100,6.82630690943162,6.98163937059707,6.76805723649457,6.91784210976126,1788525.06369605,0.0,1.0
2007-08-24,24.59,24.77,24.15,24.42,303200,6.82075932153285,6.87068761262174,6.69871238776,6.77360482439334,1093087.68254917,0.0,1.0
2007-08-27,23.99,24.59,23.83,24.42,344000,6.65433168456987,6.82075932153285,6.60995098137974,6.77360482439334,1240178.63719299,0.0,1.0
2007-08-28,23.57,23.8699,23.48,23.75,431900,6.53783233869578,6.62101841923778,6.51286819315133,6.58776062978468,1557073.12035946,0.0,1.0
2007-08-29,24.16,24.18,23.49,23.61,516000,6.70148618170938,6.70703376960815,6.51564198710072,6.54892751449331,1860267.95578949,0.0,1.0
2007-08-30,24.13,24.5,23.78,23.87,371900,6.69316479986123,6.7957951759884,6.59608201163283,6.62104615717727,1340762.89294207,0.0,1.0
2007-08-31,24.97,25.28,24.49,24.6,706300,6.9261634916094,7.01215110404028,6.79302138203902,6.82353311548223,2546331.89374829,0.0,1.0
2007-09-04,25.21,25.42,24.6,24.91,368700,6.9927345463946,7.05098421933164,6.82353311548223,6.90952072791311,1329226.34747981,0.0,1.0
2007-09-05,24.26,25.01,23.9,24.98,608300,6.72922412120321,6.93725866740694,6.62936753902542,6.92893728555879,2193025.18896656,0.0,1.0
2007-09-06,24.05,24.37,23.91,24.35,441500,6.67097444826617,6.75973585464642,6.6321413329748,6.75418826674766,1591682.75674624,0.0,1.0
2007-09-07,23.42,23.7799,23.11,23.75,527200,6.49622542945504,6.59605427369333,6.41023781702416,6.58776062978468,1900645.8649074,0.0,1.0
2007-09-10,23.25,23.68,22.69,23.62,604700,6.44907093231553,6.56834407213899,6.29373847115008,6.5517013084427,2180046.57532151,0.0,1.0
2007-09-11,24.22,24.52,23.2,23.33,588400,6.71812894540568,6.80134276388717,6.43520196256861,6.47126128391059,2121282.29687313,0.0,1.0
2007-09-12,24.63,24.93,23.99,24.08,490200,6.83185449733038,6.91506831581187,6.65433168456987,6.67929583011431,1767254.55800001,0.0,1.0
2007-09-13,25.18,25.59,24.63,24.7,376600,6.98441316454645,7.09813871647115,6.83185449733038,6.85127105497606,1357707.19408977,0.0,1.0
2007-09-14,25.55,25.56,24.74,24.86,282200,7.08704354067362,7.089817334623,6.86236623077359,6.89565175816619,1017379.10295309,0.0,1.0
2007-09-17,25.7,26.14,25.38,25.39,841700,7.12865044991436,7.25069738368722,7.03988904353411,7.04266283748349,3034471.97362018,0.0,1.0
2007-09-18,26.4,26.56,25.95,26.35,725500,7.32281602637118,7.3671967295613,7.19799529864894,7.30894705662426,2615551.16652184,0.0,1.0
2007-09-19,26.5,26.95,26.26,26.4,961800,7.35055396586501,7.47537469358724,7.28398291107982,7.32281602637118,3467452.94550063,0.0,1.0
2007-09-20,26.51,26.63,26.12,26.53,427600,7.35332775981439,7.38661328720699,7.24514979578845,7.35887534771316,1541570.88739454,0.0,1.0
2007-09-21,27.0,27.67,26.36,26.8,2112500,7.48924366333416,7.67508785794282,7.31172085057364,7.4337677843465,7615922.59032033,0.0,1.0
2007-09-24,27.25,27.365,26.71,27.0,447100,7.55858851206873,7.59048714248664,7.40880363880205,7.48924366333416,1611871.71130519,0.0,1.0
2007-09-25,26.3,27.3,26.1,27.18,865100,7.29507808687735,7.57245748181565,7.23960220788969,7.53917195442305,3118832.96231295,0.0,1.0
2007-09-26,26.29,26.6,25.75,25.75,1025400,7.29230429292796,7.37829190535884,7.14251941966128,7.14251941966128,3696741.78656306,0.0,1.0
2007-09-27,26.63,26.65,26.31,26.56,570200,7.38661328720699,7.39216087510575,7.29785188082673,7.3671967295613,2055668.19455652,0.0,1.0
2007-09-28,26.66,26.8,26.36,26.72,374000,7.39493466905513,7.4337677843465,7.31172085057364,7.41157743275143,1348333.75090168,0.0,1.0
2007-10-01,27.3,27.43,26.53,26.76,715700,7.57245748181565,7.60851680315763,7.35887534771316,7.42267260854897,2580220.49604367,0.0,1.0
2007-10-02,27.5,27.76,27.07,27.67,718200,7.62793336080331,7.70005200348727,7.50866022097984,7.67508785794282,2589233.42218606,0.0,1.0
2007-10-03,27.0,27.4,26.75,27.4,510000,7.48924366333416,7.60019542130948,7.41989881459958,7.60019542130948,1838636.93304775,0.0,1.0
2007-10-04,27.07,27.39,26.91,27.31,613900,7.50866022097984,7.5974216273601,7.46427951778971,7.57523127576503,2213214.14352551,0.0,1.0
2007-10-05,27.28,27.69,26.89,27.4,950700,7.56690989391688,7.68063544584159,7.45873192989094,7.60019542130948,3427435.55342842,0.0,1.0
2007-10-08,27.2,27.28,26.93,27.28,304700,7.54471954232182,7.56690989391688,7.46982710568848,7.56690989391688,1098495.43823461,0.0,1.0
2007-10-09,27.46,27.46,26.78,27.25,399900,7.61683818500578,7.61683818500578,7.42822019644773,7.55858851206873,1441707.66573685,0.0,1.0
2007-10-10,27.16,27.5,27.08,27.33,328200,7.53362436652429,7.62793336080331,7.51143401492922,7.5807788636638,1183216.94397308,0.0,1.0
2007-10-11,27.19,27.52,26.97,27.14,479300,7.54194574837244,7.63348094870207,7.48092228148601,7.52807677862552,1727958.20001919,0.0,1.0
2007-10-12,26.8,27.31,26.76,27.27,419100,7.4337677843465,7.57523127576503,7.42267260854897,7.5641360999675,1510926.93851041,0.0,1.0
2007-10-15,26.13,26.95,25.93,26.95,748000,7.24792358973783,7.47537469358724,7.19244771075017,7.47537469358724,2696667.50180337,0.0,1.0
2007-10-16,25.99,26.07,24.86,25.95,748300,7.20909047444647,7.23128082604154,6.89565175816619,7.19799529864894,2697749.05294045,0.0,1.0
2007-10-17,26.1,26.29,25.59,26.28,574400,7.23960220788969,7.29230429292796,7.09813871647115,7.28953049897858,2070809.91047574,0.0,1.0
2007-10-18,25.85,26.11,25.38,25.98,350500,7.17025735915511,7.24237600183907,7.03988904353411,7.20631668049709,1263612.24516321,0.0,1.0
2007-10-19,24.85,26.74,24.64,26.74,786200,6.89287796421681,7.4171250206502,6.83462829127977,7.4171250206502,2834385.0132591,0.0,1.0
2007-10-22,25.53,25.69,24.31,24.35,531400,7.08149595277485,7.12587665596498,6.74309309095012,6.75418826674766,1915787.58082662,0.0,1.0
2007-10-23,25.41,25.75,25.05,25.68,381800,7.04821042538226,7.14251941966128,6.94835384320447,7.1231028620156,1376454.08046594,0.0,1.0
2007-10-24,25.05,25.38,24.62,25.17,682400,6.94835384320447,7.03988904353411,6.829080703381,6.98163937059707,2460168.31982703,0.0,1.0
2007-10-25,25.04,25.7,24.43,25.18,426500,6.94558004925509,7.12865044991436,6.77637861834272,6.98441316454645,1537605.19989189,0.0,1.0
2007-10-26,25.4,25.6,25.14,25.48,391500,7.04543663143287,7.10091251042054,6.97331798874892,7.06762698302794,1411424.23389842,0.0,1.0
2007-10-29,25.4,25.659,25.2288,25.44,243400,7.04543663143287,7.11727789472189,6.99794927901944,7.05653180723041,877498.489223181,0.0,1.0
2007-10-30,25.85,25.87,25.24,25.24,383000,7.17025735915511,7.17580494705388,7.00105592824275,7.00105592824275,1380780.28501429,0.0,1.0
2007-10-31,26.44,26.96,25.79,26.01,621200,7.33391120216871,7.47814848753663,7.15361459545881,7.21463806234524,2239531.8878613,0.0,1.0
2007-11-01,25.33,26.34,25.24,26.2,768900,7.02602007378719,7.30617326267488,7.00105592824275,7.26734014738352,2772015.56435375,0.0,1.0
2007-11-02,24.68,25.26,24.0,25.26,787000,6.8457234670773,7.00660351614151,6.65710547851925,7.00660351614151,2837269.14962466,0.0,1.0
2007-11-05,24.64,24.92,24.2,24.62,657200,6.83462829127977,6.91229452186249,6.71258135750691,6.829080703381,2369318.02431172,0.0,1.0
2007-11-06,24.32,25.49,23.5,25.49,816600,6.74586688489951,7.07040077697732,6.5184157810501,7.07040077697732,2943982.19515057,0.0,1.0
2007-11-07,23.45,23.99,23.2,23.84,800400,6.50454681130319,6.65433168456987,6.43520196256861,6.61272477532912,2885578.43374788,0.0,1.0
2007-11-08,24.14,24.31,23.15,23.27,818400,6.69593859381061,6.74309309095012,6.42133299282169,6.45461852021429,2950471.50197309,0.0,1.0
2007-11-09,24.21,24.59,23.47,23.76,703700,6.7153551514563,6.82075932153285,6.51009439920195,6.59053442373406,2536958.4505602,0.0,1.0
2007-11-12,24.62,25.17,24.21,24.22,554300,6.829080703381,6.98163937059707,6.7153551514563,6.71812894540568,1998345.98429092,0.0,1.0
2007-11-13,25.65,25.74,24.4,24.8,654400,7.2215725472187,7.24691139826157,6.86964406051213,6.98226117625823,2324335.85486373,0.385,1.0
2007-11-14,25.16,25.88,25.01,25.86,333700,7.08361658042972,7.2863273887727,7.04138516202494,7.2806965329854,1185255.00422987,0.0,1.0
2007-11-15,24.81,25.15,24.19,24.99,391300,6.98507660415189,7.08080115253607,6.81052007474543,7.03575430623763,1389842.02323988,0.0,1.0
2007-11-16,24.5,25.05,23.99,25.04,416900,6.89779833944866,7.05264687359955,6.75421151687238,7.04983144570589,1480769.58724433,0.0,1.0
2007-11-19,23.93,24.43,23.54,23.96,368800,6.73731894951047,6.87809034419309,6.62751726165802,6.74576523319142,1309925.21893909,0.0,1.0
2007-11-20,23.45,24.5,22.9,24.26,550700,6.60217841061514,6.89779833944866,6.44732987646426,6.830228070001,1956008.18348633,0.0,1.0
2007-11-21,23.79,23.95,22.83,23.1,380500,6.69790295899933,6.74294980529777,6.42762188120869,6.50363843433731,1351481.9571755,0.0,1.0
2007-11-23,24.15,24.43,23.66,23.93,141400,6.79925836317082,6.87809034419309,6.66130239638185,6.73731894951047,502232.716805824,0.0,1.0
2007-11-26,22.87,24.1,22.78,23.75,618700,6.4388835927833,6.78518122370256,6.41354474174043,6.68664124742472,2197534.52537315,0.0,1.0
2007-11-27,23.73,23.73,22.72,22.95,518400,6.68101039163741,6.68101039163741,6.39665217437851,6.46140701593252,1841283.17109009,0.0,1.0
2007-11-28,25.19,25.26,23.73,24.04,591300,7.09206286411068,7.11177085936625,6.68101039163741,6.76828865634064,2100213.61702464,0.0,1.0
2007-11-29,25.24,25.5,24.58,25.08,328800,7.10614000357894,7.17934112881391,6.92032176259788,7.0610931572805,1167850.90018214,0.0,1.0
2007-11-30,25.43,26.39,25.21,25.95,679100,7.15963313355834,7.42991421134898,7.09769371989799,7.30603538402827,2412066.74669615,0.0,1.0
2007-12-03,25.16,25.67,25.05,25.67,419100,7.08361658042972,7.227203403006,7.05264687359955,7.227203403006,1488583.67477596,0.0,1.0
2007-12-04,24.44,25.15,24.16,24.96,368200,6.88090577208674,7.08080115253607,6.80207379106447,7.02730802255667,1307794.10415774,0.0,1.0
2007-12-05,25.27,25.27,24.59,24.76,339200,7.1145862872599,7.1145862872599,6.92313719049153,6.97099946468362,1204790.22305895,0.0,1.0
2007-12-06,26.39,26.39,25.14,25.17,397500,7.42991421134898,7.42991421134898,7.07798572464242,7.08643200832338,1411863.54264721,0.0,1.0
2007-12-07,26.55,26.9388,26.32,26.41,350400,7.47496105764742,7.58442489415263,7.41020621609342,7.43554506713629,1244571.0323109,0.0,1.0
2007-12-10,26.68,26.99,26.26,26.74,328300,7.51156162026491,7.59883988496813,7.3933136487315,7.52845418762682,1166074.97119768,0.0,1.0
2007-12-11,25.32,26.9,25.04,26.76,778900,7.12866342672816,7.57350103392526,7.04983144570589,7.53408504341413,2766542.17199474,0.0,1.0
2007-12-12,24.97,26.27,24.5,25.99,979900,7.03012345045033,7.39612907662515,6.89779833944866,7.31729709560288,3480465.62374842,0.0,1.0
2007-12-13,24.64,24.84,24.24,24.7,378500,6.93721432995979,6.99352288783284,6.82459721421369,6.95410689732171,1344378.24123766,0.0,1.0
2007-12-14,23.78,24.93,23.73,24.54,415200,6.69508753110568,7.01886173887572,6.68101039163741,6.90906005102327,1474731.42869716,0.0,1.0
2007-12-17,23.02,23.58,22.85,23.58,423000,6.48111501118809,6.63877897323263,6.43325273699599,6.63877897323263,1502435.92085476,0.0,1.0
2007-12-18,24.44,24.7,23.21,23.5,718200,6.88090577208674,6.95410689732171,6.53460814116748,6.61625555008341,2550944.39328107,0.0,1.0
2007-12-19,24.57,24.63,23.88,24.36,350600,6.91750633470423,6.93439890206614,6.7232418100422,6.85838234893752,1245281.40390468,0.0,1.0
2007-12-20,24.99,25.0,23.87,24.78,288600,7.03575430623763,7.03856973413128,6.72042638214855,6.97663032047093,1025066.20983141,0.0,1.0
2007-12-21,25.8,25.99,25.13,25.34,770600,7.26380396562349,7.31729709560288,7.07517029674877,7.13429428251547,2737061.75085267,0.0,1.0
2007-12-24,26.61,26.61,25.56,25.75,191900,7.49185362500934,7.49185362500934,7.19623369617582,7.24972682615522,681601.544236475,0.0,1.0
2007-12-26,26.16,26.66,25.7,26.21,332500,7.36515936979498,7.5059307644776,7.23564968668696,7.37923650926324,1180992.77466716,0.0,1.0
2007-12-27,25.49,26.3,25.46,25.81,527100,7.17652570092026,7.40457536030611,7.1680794172393,7.26661939351714,1872184.33541973,0.0,1.0
2007-12-28,24.88,25.87,24.43,25.38,346500,7.00478459940745,7.28351196087905,6.87809034419309,7.14555599409008,1230718.78623209,0.0,1.0
2007-12-31,25.39,25.45,24.44,24.72,372200,7.14837142198373,7.16526398934565,6.88090577208674,6.95973775310901,1322001.53603343,0.0,1.0
2008-01-02,25.16,25.825,24.81,25.31,336400,7.08361658042972,7.27084253535762,6.98507660415189,7.12584799883451,1194845.02074596,0.0,1.0
2008-01-03,24.17,25.56,24.13,25.29,329900,6.80488921895813,7.19623369617582,6.79362750738351,7.12021714304721,1171757.94394796,0.0,1.0
2008-01-04,23.58,24.11,23.5,24.0,451900,6.63877897323263,6.78799665159621,6.61625555008341,6.75702694476603,1605084.61615666,0.0,1.0
2008-01-07,24.04,24.52,23.09,23.74,442200,6.76828865634064,6.90342919523596,6.50082300644365,6.68382581953107,1570631.5938581,0.0,1.0
2008-01-08,22.84,24.81,22.83,24.25,391700,6.43043730910234,6.98507660415189,6.42762188120869,6.82741264210734,1391262.76642745,0.0,1.0
2008-01-09,23.44,23.57,22.02,22.83,516100,6.59936298272149,6.63596354533897,6.19957222182283,6.42762188120869,1833113.89776157,0.0,1.0
2008-01-10,24.42,25.05,23.0,23.13,861700,6.87527491629944,7.05264687359955,6.47548415540078,6.51208471801826,3060636.01182163,0.0,1.0
2008-01-11,24.1,24.54,23.6,24.28,513400,6.78518122370256,6.90906005102327,6.64440982901993,6.8358589257883,1823523.88124547,0.0,1.0
2008-01-14,24.27,24.79,23.75,24.4,591400,6.83304349789465,6.97944574836458,6.68664124742472,6.86964406051213,2100568.80282153,0.0,1.0
2008-01-15,23.74,24.28,23.49,23.51,590800,6.68382581953107,6.8358589257883,6.61344012218975,6.61907097797706,2098437.68804017,0.0,1.0
2008-01-16,24.21,24.76,23.49,24.2,574000,6.81615093053274,6.97099946468362,6.61344012218975,6.81333550263908,2038766.47416225,0.0,1.0
2008-01-17,23.95,24.64,23.68,23.94,454500,6.74294980529777,6.93721432995979,6.66693325216915,6.74013437740412,1614319.44687586,0.0,1.0
2008-01-18,23.88,24.63,23.6,23.83,956200,6.7232418100422,6.93439890206614,6.64440982901993,6.70916467057394,3396286.58988493,0.0,1.0
2008-01-22,24.55,25.43,22.81,22.97,853300,6.91187547891692,7.15963313355834,6.42199102542138,6.46703787171982,3030800.40488267,0.0,1.0
2008-01-23,26.06,26.24,23.93,24.5,855200,7.33700509085845,7.38768279294419,6.73731894951047,6.89779833944866,3037548.93502362,0.0,1.0
2008-01-24,25.83,26.43,24.71,26.43,746400,7.27225024930444,7.44117592292359,6.95692232521536,7.44117592292359,2651106.78800472,0.0,1.0
2008-01-25,25.26,26.48,25.02,26.15,454000,7.11177085936625,7.45525306239186,7.04420058991859,7.36234394190132,1612543.5178914,0.0,1.0
2008-01-28,25.9,25.9,24.8199,25.26,492600,7.29195824456001,7.29195824456001,6.9878638777666,7.11177085936625,1749645.23549186,0.0,1.0
2008-01-29,25.71,26.11,25.17,25.96,466700,7.23846511458061,7.35108223032671,7.08643200832338,7.30885081192193,1657652.11409673,0.0,1.0
2008-01-30,24.95,25.82,24.77,25.73,531300,7.02449259466302,7.26943482141079,6.97381489257728,7.24409597036792,1887102.13888921,0.0,1.0
2008-01-31,25.83,26.11,24.66,24.78,724700,7.27225024930444,7.35108223032671,6.9428451857471,6.97663032047093,2574031.47007907,0.0,1.0
2008-02-01,26.38,26.46,25.78,25.87,709200,7.42709878345533,7.44962220660455,7.25817310983618,7.28351196087905,2518977.67156075,0.0,1.0
2008-02-04,26.45,26.62,25.11,26.35,1007100,7.4468067787109,7.49466905290299,7.06953944096146,7.41865249977437,3577076.16050315,0.0,1.0
2008-02-05,25.29,26.29,25.27,25.96,737200,7.12021714304721,7.40175993241246,7.1145862872599,7.30885081192193,2618429.69469062,0.0,1.0
2008-02-06,24.85,26.21,24.81,25.46,557500,6.9963383157265,7.37923650926324,6.98507660415189,7.1680794172393,1980160.81767501,0.0,1.0
2008-02-07,25.56,25.58,24.56,25.02,684700,7.19623369617582,7.20186455196313,6.91469090681057,7.04420058991859,2431957.15132212,0.0,1.0
2008-02-08,25.18,25.96,24.87,25.46,563700,7.08924743621703,7.30885081192193,7.0019691715138,7.1680794172393,2002182.33708234,0.0,1.0
2008-02-11,24.37,25.43,24.25,25.24,431200,6.86119777683118,7.15963313355834,6.82741264210734,7.10614000357894,1531561.15619994,0.0,1.0
2008-02-12,24.93,25.11,24.33,24.54,532700,7.01886173887572,7.06953944096146,6.84993606525657,6.90906005102327,1892074.7400457,0.0,1.0
2008-02-13,24.15,25.0,23.66,24.95,566100,6.90765233707644,7.15077881684932,6.7674970722662,7.13647725921562,1979155.04904901,0.385,1.0
2008-02-14,23.55,24.31,23.43,24.21,431900,6.73603364547206,6.95341732150428,6.70170990715118,6.92481420623688,1509975.38541647,0.0,1.0
2008-02-15,24.14,24.14,23.31,23.41,371500,6.9047920255497,6.9047920255497,6.6673861688303,6.6959892840977,1298809.57555504,0.0,1.0
2008-02-19,24.22,24.51,23.93,24.48,431600,6.92767451776362,7.01062355203907,6.84472548348817,7.00204261745885,1508926.54861253,0.0,1.0
2008-02-20,24.6,24.91,23.85,24.08,617300,7.03636635577973,7.12503601310866,6.82184299127425,6.88763015638926,2158156.53025605,0.0,1.0
2008-02-21,23.97,25.0,23.93,24.66,495100,6.85616672959513,7.15077881684932,6.84472548348817,7.05352822494017,1730930.33878142,0.0,1.0
2008-02-22,24.55,24.55,23.55,23.97,511800,7.02206479814603,7.02206479814603,6.73603364547206,6.85616672959513,1789315.5875345,0.0,1.0
2008-02-25,25.14,25.14,24.22,24.55,662100,7.19082317822367,7.19082317822367,6.92767451776362,7.02206479814603,2314782.82631222,0.0,1.0
2008-02-26,24.61,25.63,24.39,25.63,1335200,7.03922666730647,7.33097844303392,6.9762998137182,7.33097844303392,4668023.00210251,0.0,1.0
2008-02-27,24.21,24.97,23.73,24.33,581800,6.92481420623688,7.1421978822691,6.78751925295337,6.95913794455776,2034044.17512226,0.0,1.0
2008-02-28,23.63,24.0,23.39,24.0,551800,6.75891613768598,6.86474766417535,6.69026866104422,6.86474766417535,1929160.4947275,0.0,1.0
2008-02-29,23.79,23.87,23.22,23.37,627000,6.80468112211381,6.82756361432773,6.64164336508965,6.68454803799074,2192068.92025036,0.0,1.0
2008-03-03,24.34,24.55,23.3,24.39,895800,6.9619982560845,7.02206479814603,6.66452585730357,6.9762998137182,3131826.69658735,0.0,1.0
2008-03-04,24.0,24.31,23.63,24.04,722600,6.86474766417535,6.95341732150428,6.75891613768598,6.8761889102823,2526298.24844164,0.0,1.0
2008-03-05,23.3,24.23,23.13,23.94,547400,6.66452585730357,6.93053482929036,6.61590056134899,6.84758579501491,1913777.55493627,0.0,1.0
2008-03-06,22.66,23.33,22.66,23.22,479000,6.48146591959222,6.67310679188378,6.48146591959222,6.64164336508965,1674642.76363624,0.0,1.0
2008-03-07,23.24,23.44,22.2,22.33,565500,6.64736398814313,6.70457021867792,6.34989158936219,6.38707563920981,1977057.37544111,0.0,1.0
2008-03-10,23.13,23.47,23.04,23.3,359700,6.61590056134899,6.71315115325814,6.59015775760833,6.66452585730357,1257555.3279331,0.0,1.0
2008-03-11,24.59,24.59,23.46,23.83,689800,7.03350604425299,7.03350604425299,6.7102908417314,6.81612236822077,2411625.42454337,0.0,1.0
2008-03-12,24.45,25.3,24.34,24.83,448300,6.99346168287863,7.23658816265151,6.9619982560845,7.10215352089474,1567311.79736561,0.0,1.0
2008-03-13,24.2,24.44,23.69,23.99,564300,6.92195389471014,6.99060137135189,6.77607800684641,6.86188735264861,1972862.02822532,0.0,1.0
2008-03-14,24.39,25.09,23.07,24.37,930700,6.9762998137182,7.17652162058998,6.59873869218855,6.97057919066472,3253841.37811324,0.0,1.0
2008-03-17,25.05,25.39,23.65,23.65,638200,7.16508037448302,7.26233096639217,6.76463676073945,6.76463676073945,2231225.4942644,0.0,1.0
2008-03-18,26.07,26.18,25.3,25.54,993500,7.45683215021047,7.48829557700461,7.23658816265151,7.30523563929326,3473397.88240626,0.0,1.0
2008-03-19,25.35,26.47,25.27,26.42,541700,7.25088972028521,7.57124461128006,7.22800722807129,7.55694305364636,1893849.65566127,0.0,1.0
2008-03-20,26.16,26.27,25.3975,25.73,1090700,7.48257495395113,7.51403838074526,7.26447620003722,7.35958155830132,3813221.00688527,0.0,1.0
2008-03-24,26.78,26.96,26.02,26.21,612700,7.65991426860899,7.71139987609031,7.44253059257677,7.49687651158483,2142074.36592886,0.0,1.0
2008-03-25,26.77,26.84,26.01,26.84,462800,7.65705395708225,7.67707613776943,7.43967028105003,7.67707613776943,1618005.57622307,0.0,1.0
2008-03-26,26.22,26.6,25.9,26.59,978700,7.49973682311157,7.60842866112768,7.40820685425589,7.60556834960093,3421655.26674485,0.0,1.0
2008-03-27,26.23,26.98,26.01,26.34,498000,7.5025971346383,7.71712049914378,7.43967028105003,7.53406056143244,1741069.09455292,0.0,1.0
2008-03-28,26.15,26.41,25.79,26.19,594400,7.47971464242439,7.55408274211962,7.37674342746176,7.49115588853135,2078095.32088806,0.0,1.0
2008-03-31,26.15,27.07,26.1,26.14,661100,7.47971464242439,7.74286330288444,7.46541308479069,7.47685433089765,2311286.70363239,0.0,1.0
2008-04-01,27.25,27.25,26.38,26.41,731200,7.79434891036576,7.79434891036576,7.5455018075394,7.55408274211962,2556364.90348813,0.0,1.0
2008-04-02,27.13,27.37,26.56,27.29,491100,7.76002517204488,7.82867264868663,7.59698741502072,7.80579015647272,1716945.84806212,0.0,1.0
2008-04-03,28.48,28.49,26.78,26.94,657600,8.14616722815474,8.14902753968148,7.65991426860899,7.70567925303683,2299050.27425301,0.0,1.0
2008-04-04,28.15,28.77,28.02,28.45,664800,8.05177694777233,8.2291162624302,8.01459289792472,8.13758629357452,2324222.35754775,0.0,1.0
2008-04-07,28.2,28.5,27.97,28.125,822600,8.06607850540603,8.15188785120822,8.00029134029102,8.04462616895548,2875910.51642415,0.0,1.0
2008-04-08,27.8,28.24,27.58,28.24,567800,7.95166604433644,8.07751975151299,7.88873919074817,8.07751975151299,1985098.45760471,0.0,1.0
2008-04-09,27.12,27.82,26.97,27.76,469800,7.75716486051814,7.95738666738992,7.71426018761704,7.94022479822948,1642478.43498185,0.0,1.0
2008-04-10,27.39,27.58,26.59,27.17,530500,7.83439327174011,7.88873919074817,7.60556834960093,7.77146641815184,1854693.08164723,0.0,1.0
2008-04-11,27.07,27.47,26.71,27.05,297600,7.74286330288444,7.85727576395403,7.63989208792181,7.73714267983096,1040446.10951596,0.0,1.0
2008-04-14,26.82,27.5,26.79,27.01,258800,7.67135551471595,7.86585669853425,7.66277458013573,7.725701433724,904796.549538743,0.0,1.0
2008-04-15,27.09,27.29,26.71,26.95,292500,7.74858392593792,7.80579015647272,7.63989208792181,7.70853956456356,1022615.88384885,0.0,1.0
2008-04-16,28.19,28.28,27.09,27.39,585600,8.06321819387929,8.08896099761995,7.74858392593792,7.83439327174011,2047329.4413056,0.0,1.0
2008-04-17,28.2,28.36,27.79,28.01,429300,8.06607850540603,8.11184348983387,7.9488057328097,8.01173258639798,1500885.46644893,0.0,1.0
2008-04-18,27.87,28.62,27.72,28.47,440300,7.97168822502362,8.1862115895291,7.92878355212252,8.143306916628,1539342.815927,0.0,1.0
2008-04-21,27.72,27.98,27.49,27.59,273300,7.92878355212252,8.00315165181776,7.86299638700751,7.89159950227491,955490.328396208,0.0,1.0
2008-04-22,27.5,27.906,27.12,27.53,307300,7.86585669853425,7.98198534651988,7.75716486051814,7.87443763311447,1074358.49951026,0.0,1.0
2008-04-23,27.82,28.27,27.41,27.61,251100,7.95738666738992,8.08610068609321,7.84011389479359,7.89732012532839,877876.40490409,0.0,1.0
2008-04-24,29.0,29.0,27.63,27.79,316500,8.29490342754521,8.29490342754521,7.90304074838187,7.9488057328097,1106522.82816465,0.0,1.0
2008-04-25,29.33,29.43,28.44,29.07,256600,8.38929370792762,8.41789682319502,8.13472598204778,8.31492560823239,897105.079643128,0.0,1.0
2008-04-28,29.23,29.23,28.66,29.18,243700,8.36069059266022,8.36069059266022,8.19765283563606,8.34638903502652,852005.097073384,0.0,1.0
2008-04-29,28.66,29.09,28.28,29.03,335600,8.19765283563606,8.32064623128587,8.08896099761995,8.30348436212543,1173298.77134931,0.0,1.0
2008-04-30,28.33,29.17,28.08,28.65,467900,8.10326255525365,8.34352872349979,8.03175476708515,8.19479252410932,1635835.80189018,0.0,1.0
2008-05-01,29.17,29.38,28.08,28.44,349500,8.34352872349979,8.40359526556132,8.03175476708515,8.13472598204778,1221894.87659888,0.0,1.0
2008-05-02,28.39,29.89,28.29,29.45,651700,8.12042442441409,8.54947115342505,8.09182130914669,8.4236174462485,2278423.15044204,0.0,1.0
2008-05-05,28.36,28.45,27.81,28.23,342400,8.11184348983387,8.13758629357452,7.95452635586318,8.07465943998625,1197072.40557212,0.0,1.0
2008-05-06,28.29,28.63,26.97,28.4,568400,8.09182130914669,8.18907190105584,7.71426018761704,8.12328473594082,1987196.1312126,0.0,1.0
2008-05-07,27.06,27.53,26.76,27.53,715500,7.7400029913577,7.87443763311447,7.65419364555551,7.87443763311447,2501475.77741488,0.0,1.0
2008-05-08,27.48,27.48,26.55,26.85,686000,7.86013607548077,7.86013607548077,7.59412710349398,7.67993644929617,2398340.15836004,0.0,1.0
2008-05-09,27.59,27.859,26.9,27.01,348200,7.89159950227491,7.96854188234421,7.69423800692987,7.725701433724,1217349.91711511,0.0,1.0
2008-05-12,28.51,28.51,27.51,27.88,418800,8.15474816273496,8.15474816273496,7.86871701006099,7.97454853655036,1464176.17831076,0.0,1.0
2008-05-13,27.59,28.43,27.36,28.43,519000,8.00172149605439,8.24534041800748,7.93501631504342,8.24534041800748,1789516.16937189,0.385,1.0
2008-05-14,27.71,27.99,27.37,27.47,339000,8.03652419919054,8.11773050650824,7.93791654030477,7.96691879291823,1168874.72334696,0.0,1.0
2008-05-15,28.23,28.3,27.0,27.56,294800,8.18733591278055,8.20763748960998,7.83060820563496,7.99302082027035,1016472.7682675,0.0,1.0
2008-05-16,27.1,27.89,26.61,27.4,780400,7.85961045824842,8.08872825389478,7.71749942044245,7.94661721608881,2690825.46932144,0.0,1.0
2008-05-19,26.77,27.22,26.58,27.14,378400,7.76390302462399,7.89441316138458,7.70879874465841,7.87121135929381,1304726.23986575,0.0,1.0
2008-05-20,26.32,26.75,26.13,26.47,280100,7.63339288786341,7.7581025741013,7.57828860789783,7.67689626678361,965787.050175468,0.0,1.0
2008-05-21,25.74,26.62,25.66,26.37,482500,7.46517982270533,7.7203996457038,7.44197802061456,7.64789401417014,1663663.87615017,0.0,1.0
2008-05-22,25.6,25.98,25.48,25.74,357300,7.42457666904648,7.53478522897764,7.38977396591032,7.46517982270533,1231973.2703595,0.0,1.0
2008-05-23,25.72,25.84,25.24,25.39,252500,7.45937937218263,7.49418207531879,7.32016855963801,7.36367193855821,870622.028451645,0.0,1.0
2008-05-27,26.27,26.41,25.65,25.65,319500,7.61889176155668,7.65949491521553,7.43907779535321,7.43907779535321,1101638.56669426,0.0,1.0
2008-05-28,26.39,26.58,26.14,26.32,278500,7.65369446469284,7.70879874465841,7.58118883315918,7.63339288786341,960270.237321912,0.0,1.0
2008-05-29,26.8,26.85,26.21,26.43,253300,7.77260370040803,7.78710482671476,7.6014904099886,7.66529536573822,873380.434878422,0.0,1.0
2008-05-30,26.55,26.79,26.18,26.64,312200,7.70009806887438,7.76970347514669,7.59278973420456,7.72620009622649,1076468.10804991,0.0,1.0
2008-06-02,26.68,26.74,26.2,26.27,437000,7.73780099727188,7.75520234883995,7.59859018472726,7.61889176155668,1506779.5106272,0.0,1.0
2008-06-03,26.75,27.03,26.35,26.8,462900,7.7581025741013,7.839308881419,7.64209356364745,7.77260370040803,1596082.91869412,0.0,1.0
2008-06-04,27.08,27.29,26.38,26.52,407100,7.85381000772573,7.914714738214,7.65079423943149,7.69139739309034,1403684.07042639,0.0,1.0
2008-06-05,27.89,27.93,26.98,26.99,255300,8.08872825389478,8.10032915494016,7.82480775511227,7.82770798037361,880276.450945365,0.0,1.0
2008-06-06,26.95,27.77,26.88,27.68,418600,7.81610707932823,8.05392555075862,7.7958055024988,8.02782352340651,1443336.16281132,0.0,1.0
2008-06-09,25.64,27.12,25.56,26.91,447900,7.43617757009186,7.86541090877111,7.41297576800109,7.80450617828284,1544362.79819205,0.0,1.0
2008-06-10,26.17,26.22,25.13,25.49,409900,7.58988950894322,7.60439063524995,7.2882660817632,7.39267419117167,1413338.49292011,0.0,1.0
2008-06-11,25.78,26.31,25.52,26.07,343400,7.47678072375071,7.63049266260206,7.40137486695571,7.56088725632975,1184045.95869424,0.0,1.0
2008-06-12,26.4,26.72,26.01,26.11,411600,7.65659468995418,7.74940189831726,7.54348590476168,7.57248815737514,1419200.10657702,0.0,1.0
2008-06-13,27.08,27.08,26.356,26.6,355900,7.85381000772573,7.85381000772573,7.64383369880426,7.71459919518111,1227146.05911263,0.0,1.0
2008-06-16,27.77,27.77,26.9,26.9,318000,8.05392555075862,8.05392555075862,7.80160595302149,7.80160595302149,1096466.55464405,0.0,1.0
2008-06-17,26.54,27.73,26.54,27.73,467100,7.69719784361303,8.04232464971324,7.69719784361303,8.04232464971324,1610564.55243471,0.0,1.0
2008-06-18,25.8,26.65,25.7,26.65,375900,7.4825811742734,7.72910032148784,7.45357892165994,7.72910032148784,1296106.21978207,0.0,1.0
2008-06-19,26.69,26.7,25.62,25.62,309300,7.74070122253322,7.74360144779457,7.43037711956917,7.43037711956917,1066468.88475285,0.0,1.0
2008-06-20,25.96,26.7,25.81,26.12,502800,7.52898477845495,7.74360144779457,7.48548139953475,7.57538838263649,1733658.43922965,0.0,1.0
2008-06-23,25.04,26.36,25.04,26.17,409200,7.26216405441109,7.6449937889088,7.26216405441109,7.58988950894322,1410924.88729668,0.0,1.0
2008-06-24,24.79,25.13,24.43,25.0,355200,7.18965842287743,7.2882660817632,7.08525031346896,7.2505631533657,1224732.4534892,0.0,1.0
2008-06-25,24.87,25.41,24.49,24.8,511700,7.2128602249682,7.3694723890809,7.10265166503704,7.19255864813878,1764345.71072755,0.0,1.0
2008-06-26,24.13,24.65,24.04,24.54,570200,6.99824355562858,7.14905526921858,6.97214152827646,7.11715279134377,1966054.18068565,0.0,1.0
2008-06-27,23.7,24.3,23.69,24.0,547200,6.87353386939068,7.04754738507146,6.87063364412934,6.96054062723107,1886749.9959158,0.0,1.0
2008-06-30,23.77,24.07,23.55,23.7,816500,6.89383544622011,6.9808422040605,6.83003049047049,6.87353386939068,2815298.55932977,0.0,1.0
2008-07-01,24.37,24.39,23.5,23.5,902000,7.06784896190089,7.07364941242358,6.81552936416376,6.81552936416376,3110103.24619162,0.0,1.0
2008-07-02,23.64,24.35,23.59,24.31,406500,6.85613251782261,7.06204851137819,6.84163139151588,7.05044761033281,1401615.26560631,0.0,1.0
2008-07-03,23.69,24.09,23.45,23.66,202700,6.87063364412934,6.98664265458319,6.80102823785703,6.8619329683453,698911.228384746,0.0,1.0
2008-07-07,23.74,24.21,23.58,23.7,652800,6.88513477043607,7.02144535771935,6.83873116625453,6.87353386939068,2250859.64425043,0.0,1.0
2008-07-08,26.28,26.32,23.57,23.7,906500,7.62179198681803,7.63339288786341,6.83583094099318,6.87353386939068,3125619.28234224,0.0,1.0
2008-07-09,23.85,26.49,23.84,26.49,941100,6.91703724831088,7.6826967173063,6.91413702304953,7.6826967173063,3244920.36030037,0.0,1.0
2008-07-10,24.63,25.04,23.86,23.88,631900,7.14325481869589,7.26216405441109,6.91993747357223,6.92573792409492,2178796.27635087,0.0,1.0
2008-07-11,25.09,25.76,24.02,24.03,576300,7.27666518071782,7.47098027322802,6.96634107775377,6.96924130301511,1987087.02968983,0.0,1.0
2008-07-14,24.41,25.55,24.3,25.55,582400,7.07944986294627,7.41007554273975,7.04754738507146,7.41007554273975,2008119.87869401,0.0,1.0
2008-07-15,25.09,26.36,23.87,24.11,991000,7.27666518071782,7.6449937889088,6.92283769883357,6.99244310510588,3416975.96117061,0.0,1.0
2008-07-16,26.58,26.65,24.91,25.15,919000,7.70879874465841,7.72910032148784,7.22446112601359,7.2940665322859,3168719.38276064,0.0,1.0
2008-07-17,27.2,27.42,25.69,25.69,769000,7.88861271086188,7.9524176666115,7.4506786963986,7.4506786963986,2651518.17773986,0.0,1.0
2008-07-18,26.79,27.35,26.52,27.3,596900,7.76970347514669,7.93211608978208,7.69139739309034,7.91761496347535,2058115.99517935,0.0,1.0
2008-07-21,27.04,27.3,26.37,26.74,798700,7.84220910668034,7.91761496347535,7.64789401417014,7.75520234883995,2753924.01633398,0.0,1.0
2008-07-22,28.55,28.63,26.65,27.04,754600,8.28014312114363,8.3033449232344,7.72910032148784,7.84220910668034,2601866.86205787,0.0,1.0
2008-07-23,28.79,29.5,28.19,28.45,931500,8.34974852741594,8.55566452097153,8.17573501173517,8.25114086853017,3211819.48317904,0.0,1.0
2008-07-24,27.29,28.96,27.15,28.96,886000,7.914714738214,8.39905235685883,7.87411158455515,8.39905235685883,3054935.11765607,0.0,1.0
2008-07-25,28.38,28.57,27.34,27.53,775600,8.23083929170074,8.28594357166632,7.92921586452073,7.98432014448631,2674275.03076078,0.0,1.0
2008-07-28,28.0,28.83,27.9,28.22,750200,8.12063073176959,8.36134942846133,8.09162847915612,8.1844356875192,2586695.62671059,0.0,1.0
2008-07-29,29.36,29.54,28.19,28.19,973900,8.51506136731268,8.56726542201691,8.17573501173517,8.17573501173517,3358015.02379824,0.0,1.0
2008-07-30,28.96,29.72,27.93,29.6,773200,8.39905235685883,8.61946947672115,8.10032915494016,8.58466677358499,2665999.81148044,0.0,1.0
2008-07-31,29.01,29.24,28.02,28.47,584600,8.41355348316556,8.48025866417652,8.12643118229228,8.25694131905286,2015705.49636765,0.0,1.0
2008-08-01,29.09,29.31,28.13,29.21,459100,8.43675528525633,8.50056024100595,8.15833366016709,8.47155798839249,1582980.48816693,0.0,1.0
2008-08-04,28.83,29.34,28.69,28.99,630600,8.36134942846133,8.50926091678999,8.32074627480248,8.40775303264287,2174313.86590735,0.0,1.0
2008-08-05,30.05,30.31,28.77,28.83,731800,8.71517691034557,8.79058276714058,8.34394807689325,8.36134942846133,2523252.27889471,0.0,1.0
2008-08-06,28.43,29.0,28.2,28.54,1353100,8.24534041800748,8.41065325790421,8.17863523699651,8.27724289588229,4665499.67009077,0.0,1.0
2008-08-07,27.91,28.6,27.48,27.76,730000,8.09452870441747,8.29464424745036,7.96981901817958,8.05102532549728,2517045.86443446,0.0,1.0
2008-08-08,28.94,29.16,27.51,28.02,848400,8.39325190633614,8.45705686208576,7.97851969396362,8.12643118229228,2925290.01559753,0.0,1.0
2008-08-11,29.49,29.95,28.57,28.6,903400,8.55276429571018,8.68617465773211,8.28594357166632,8.29464424745036,3114930.45743848,0.0,1.0
2008-08-12,28.76,29.2,28.45,29.16,671000,8.3410478516319,8.46865776313114,8.25114086853017,8.45705686208576,2313613.39045962,0.0,1.0
2008-08-13,28.58,28.75,27.69,28.4,793500,8.4005024694895,8.45047046878318,8.13890529671674,8.34759517611973,2699627.79992828,0.385,1.0
2008-08-14,28.95,29.16,28.26,28.26,507700,8.50925635030515,8.57098152590321,8.30644505905435,8.30644505905435,1727285.48711227,0.0,1.0
2008-08-15,28.56,29.65,28.19,29.13,597000,8.3946238813373,8.71500693563204,8.28587000052166,8.56216364367492,2031099.93264925,0.0,1.0
2008-08-18,28.16,28.9,27.76,28.6,533800,8.27705211829337,8.49455987992465,8.15948035524942,8.4063810576417,1816082.31833864,0.0,1.0
2008-08-19,27.6,27.85,27.21,27.31,538900,8.11245165003185,8.18593400193431,7.99781918106401,8.02721212182499,1833433.42329092,0.0,1.0
2008-08-20,27.86,27.92,27.3,27.74,562100,8.18887329601041,8.206509060467,8.0242728277489,8.15360176709723,1912363.93993659,0.0,1.0
2008-08-21,27.36,27.76,27.1,27.1,398100,8.04190859220549,8.15948035524942,7.96548694622692,7.96548694622692,1354406.83951033,0.0,1.0
2008-08-22,28.26,28.46,27.27,27.27,572500,8.30644505905435,8.36523094057632,8.0154549455206,8.0154549455206,1947746.58532947,0.0,1.0
2008-08-25,27.42,27.95,27.27,27.87,333400,8.05954435666208,8.2153269426953,8.0154549455206,8.19181259008651,1134285.95903729,0.0,1.0
2008-08-26,27.59,27.82,27.14,27.42,307700,8.10951235595575,8.17711611970602,7.97724412253132,8.05954435666208,1046849.99878756,0.0,1.0
2008-08-27,28.07,28.1,27.16,27.16,291900,8.25059847160848,8.25941635383677,7.98312271068352,7.98312271068352,993095.59520991,0.0,1.0
2008-08-28,29.17,29.17,28.11,28.23,406600,8.57392081997931,8.57392081997931,8.26235564791287,8.29762717682605,1383325.34776413,0.0,1.0
2008-08-29,28.67,29.03,28.56,28.79,333500,8.42695611617439,8.53277070291393,8.3946238813373,8.46222764508757,1134626.17678145,0.0,1.0
2008-09-02,28.44,29.47,27.94,29.05,438200,8.35935235242412,8.66209964226227,8.2123876486192,8.53864929106613,1490834.15491943,0.0,1.0
2008-09-03,28.93,29.1,28.16,28.19,672600,8.50337776215295,8.55334576144662,8.27705211829337,8.28587000052166,2288304.54723599,0.0,1.0
2008-09-04,28.1,28.8812,27.98,28.63,603700,8.25941635383677,8.48903400706159,8.22414482492359,8.41519893986999,2053894.52150813,0.0,1.0
2008-09-05,27.91,28.02,27.48,27.9,364700,8.2035697663909,8.23590200122799,8.07718012111867,8.2006304723148,1240774.1129601,0.0,1.0
2008-09-08,29.24,29.3,28.358,29.3,811100,8.594495878512,8.61213164296859,8.33525014100011,8.61213164296859,2759506.12290085,0.0,1.0
2008-09-09,28.22,29.63,28.09,29.1,809600,8.29468788274995,8.70912834747984,8.25647705976067,8.55334576144662,2754402.85673842,0.0,1.0
2008-09-10,28.55,28.81,27.67,28.55,675100,8.39168458726121,8.46810623323977,8.13302670856454,8.39168458726121,2296809.99084005,0.0,1.0
2008-09-11,28.64,28.74,27.66,28.0,537400,8.41813823394609,8.44753117470708,8.13008741448844,8.23002341307579,1828330.15712849,0.0,1.0
2008-09-12,29.07,29.11,28.42,28.46,414800,8.54452787921833,8.55628505552272,8.35347376427193,8.36523094057632,1411223.20278544,0.0,1.0
2008-09-15,27.8,28.95,27.73,28.11,992000,8.17123753155382,8.50925635030515,8.15066247302113,8.26235564791287,3374960.02209055,0.0,1.0
2008-09-16,29.23,29.23,27.46,27.63,1153200,8.5915565844359,8.5915565844359,8.07130153296647,8.12126953226014,3923391.02568027,0.0,1.0
2008-09-17,28.03,29.47,27.77,28.54,1134200,8.23884129530408,8.66209964226227,8.16241964932552,8.38874529318511,3858749.65428942,0.0,1.0
2008-09-18,30.5,31.5,28.05,28.41,1988300,8.96484693210041,9.25877633971026,8.24471988345628,8.35053447019583,6764549.40718008,0.0,1.0
2008-09-19,31.64,32.0,29.73,30.49,1807500,9.29992645677564,9.40574104351519,8.73852128824083,8.96190763802431,6149435.72573454,0.0,1.0
2008-09-22,27.5,30.59,27.2,30.4,1458800,8.08305870927086,8.9913005787853,7.99487988698791,8.93545399133943,4963096.45184042,0.0,1.0
2008-09-23,25.9,27.22,25.75,27.22,2068200,7.6127716570951,8.00075847514011,7.56868224595363,8.00075847514011,7036383.3847658,0.0,1.0
2008-09-24,26.57,26.77,25.86,26.07,4272000,7.8097043601937,7.86849024171567,7.60101448079071,7.66273965638878,14534102.0306158,0.0,1.0
2008-09-25,27.03,27.54,25.9,26.4,2034500,7.94491188769423,8.09481588557526,7.6127716570951,7.75973636090003,6921730.00498309,0.0,1.0
2008-09-26,27.94,27.95,25.11,26.0,956600,8.2123876486192,8.2153269426953,7.38056742508332,7.64216459785609,3254522.94065708,0.0,1.0
2008-09-29,26.41,27.61,26.27,27.12,1136900,7.76267565497613,8.11539094410795,7.72152553791075,7.97136553437912,3867935.5333818,0.0,1.0
2008-09-30,29.15,29.17,25.32,25.32,1424000,8.56804223182712,8.57392081997931,7.44229260068139,7.44229260068139,4844700.67687192,0.0,1.0
2008-10-01,28.84,29.15,28.11,28.78,793800,8.47692411546806,8.56804223182712,8.26235564791287,8.45928835101147,2700648.45316076,0.0,1.0
2008-10-02,28.05,28.7,27.95,28.67,905300,8.24471988345628,8.43577399840268,8.2153269426953,8.42695611617439,3079991.23790179,0.0,1.0
2008-10-03,27.57,29.11,27.14,28.61,1198900,8.10363376780355,8.55628505552272,7.97724412253132,8.4093203517178,4078870.53476246,0.0,1.0
2008-10-06,27.1,27.47,24.91,26.38,1300100,7.96548694622692,8.07424082704257,7.32178154356135,7.75385777274783,4423170.89185476,0.0,1.0
2008-10-07,26.24,27.5,25.91,27.22,1510000,7.71270765568245,8.08305870927086,7.6157109511712,8.00075847514011,5137287.93685154,0.0,1.0
2008-10-08,25.89,27.58,25.12,26.2,1337100,7.60983236301901,8.10657306187965,7.38350671915942,7.70095047937806,4549051.45719483,0.0,1.0
2008-10-09,23.57,27.12,23.57,26.54,1208000,6.92791613736416,7.97136553437912,6.92791613736416,7.80088647796541,4109830.34948123,0.0,1.0
2008-10-10,27.6,27.6,22.13,22.53,2598200,8.11245165003185,8.11245165003185,6.50465779040597,6.62222955344991,8839537.42882627,0.0,1.0
2008-10-13,27.13,29.75,26.02,29.19,1439800,7.97430482845522,8.74439987639303,7.64804318600829,8.57979940813151,4898455.08044957,0.0,1.0
2008-10-14,26.08,28.67,23.82,28.67,992700,7.66567895046488,8.42695611617439,7.00139848926662,8.42695611617439,3377341.54629968,0.0,1.0
2008-10-15,22.8,25.66,22.25,25.26,1116200,6.70159049350457,7.54222859926874,6.53992931931915,7.4246568362248,3797510.46034019,0.0,1.0
2008-10-16,24.5,24.7,21.42,23.8,1283100,7.20127048644131,7.26005636796329,6.29596791100298,6.99551990111442,4365333.87534716,0.0,1.0
2008-10-17,24.0,25.45,23.05,23.36,1140800,7.05430578263639,7.48050342367067,6.77507284540703,6.86619096176609,3881204.02540413,0.0,1.0
2008-10-20,24.2,24.55,22.95,24.5,459900,7.11309166415836,7.21596695682181,6.74567990464605,7.20127048644131,1564661.40540266,0.0,1.0
2008-10-21,23.92,24.8,23.66,23.85,638500,7.0307914300276,7.28944930872427,6.95436978404904,7.01021637149491,2172290.29647663,0.0,1.0
2008-10-22,23.1,24.32,22.47,23.49,1084100,6.78976931578753,7.14836319307154,6.60459378899332,6.90440178475537,3688300.56446408,0.0,1.0
2008-10-23,23.21,23.8,21.41,23.23,1139300,6.82210155062461,6.99551990111442,6.29302861692688,6.82798013877681,3876100.7592417,0.0,1.0
2008-10-24,22.44,23.26,20.63,21.9,819800,6.59577590676503,6.8367980210051,6.0637636789912,6.43705402665571,2789105.06664297,0.0,1.0
2008-10-27,21.17,23.45,21.1,21.95,679200,6.22248555910052,6.89264460845097,6.20191050056783,6.4517504970362,2310758.9183507,0.0,1.0
2008-10-28,24.3,24.55,20.57,21.81,1340900,7.14248460491935,7.21596695682181,6.04612791453461,6.41060037997082,4561979.731473,0.0,1.0
2008-10-29,23.44,25.15,23.24,24.04,971600,6.88970531437487,7.39232460138772,6.8309194328529,7.06606295894078,3305555.60228143,0.0,1.0
2008-10-30,24.99,24.99,23.37,24.24,732300,7.34529589617014,7.34529589617014,6.86913025584219,7.12484884046275,2491414.54050092,0.0,1.0
2008-10-31,25.55,25.58,24.04,24.78,1725500,7.50989636443166,7.51871424665995,7.06606295894078,7.28357072057207,5870457.17552141,0.0,1.0
2008-11-03,24.84,25.53,24.65,25.23,711400,7.30120648502866,7.50401777627946,7.24535989758279,7.41583895399651,2420309.03197099,0.0,1.0
2008-11-04,25.05,25.687,24.4,25.52,681000,7.36293166062673,7.55016469327421,7.17187754568033,7.50107848220336,2316882.83774563,0.0,1.0
2008-11-05,22.23,25.02,21.95,24.69,1036500,6.53405073116696,7.35411377839844,6.4517504970362,7.25711707388719,3526356.91824279,0.0,1.0
2008-11-06,21.15,22.47,21.02,22.15,956700,6.21660697094832,6.60459378899332,6.17839614795904,6.51053637855817,3254863.15840124,0.0,1.0
2008-11-07,23.04,23.25,20.9,21.37,873100,6.77213355133093,6.833858726929,6.14312461904586,6.28127144062249,2970441.12428151,0.0,1.0
2008-11-10,21.09,23.47,20.77,23.42,804000,6.19897120649173,6.89852319660317,6.10491379605658,6.88382672622268,2735350.66306532,0.0,1.0
2008-11-11,19.84,21.4,19.3,20.5,881600,5.83155944697942,6.29008932285078,5.6728375668701,6.02555285600192,2999359.63253531,0.0,1.0
2008-11-12,19.76,20.54,19.0,19.54,993500,5.80804509437063,6.03731003230631,5.58465874458714,5.74338062469646,3380063.28825298,0.0,1.0
2008-11-13,22.22,22.66,19.07,20.21,1626700,6.53111143709086,6.66044037643919,5.60523380311983,5.94031332779506,5534322.04428901,0.0,1.0
2008-11-14,20.69,22.84,20.48,22.19,1041900,6.08139944344779,6.71334766980896,6.01967426784972,6.52229355486256,3544728.67642756,0.0,1.0
2008-11-17,19.91,20.96,19.27,19.8,905900,5.9652973274419,6.27989110915029,5.7735449271625,5.93233988364388,3023565.8023327,0.385,1.0
2008-11-18,20.37,20.69,19.07,19.91,993100,6.10311936514271,6.19899556528241,5.71362230207519,5.9652973274419,3314607.79147435,0.0,1.0
2008-11-19,17.96,20.2,17.59,20.01,1253000,5.38105173284061,6.0521851338185,5.27019487642908,5.99525863998555,4182059.775166,0.0,1.0
2008-11-20,15.9,18.65,15.39,17.72,1691500,4.76384869444129,5.58778478939183,4.61104600046865,5.30914458273583,5645613.8145996,0.0,1.0
2008-11-21,17.05,18.03,14.29,15.68,2108300,5.10840378869334,5.40202465162117,4.28147156248843,4.69793380684525,7036741.12049679,0.0,1.0
2008-11-24,19.79,20.45,16.54,17.53,1986500,5.92934375238951,6.12708841517764,4.95560109472069,5.25221808890289,6630216.87419574,0.0,1.0
2008-11-25,19.28,21.21,17.59,19.81,1445300,5.77654105841687,6.35479439050942,5.27019487642908,5.93533601489824,4823887.46452308,0.0,1.0
2008-11-26,19.52,20.04,18.26,18.76,1513600,5.84844820852164,6.00424703374865,5.47093567047158,5.62074223318985,5051848.10510076,0.0,1.0
2008-11-28,19.18,19.5,18.7,18.73,792800,5.74657974587321,5.84245594601291,5.60276544566366,5.61175383942676,2646079.00219601,0.0,1.0
2008-12-01,15.17,18.88,15.07,18.86,1469300,4.54513111287261,5.65669580824224,4.51516980032895,5.65070354573351,4903990.76428683,0.0,1.0
2008-12-02,17.27,17.46,15.53,15.53,2343400,5.17431867628938,5.23124517012233,4.65299183802977,4.65299183802977,7821419.69443257,0.0,1.0
2008-12-03,17.11,17.49,16.03,16.8,1704700,5.12638057621953,5.24023356388542,4.80279840074805,5.0335005073342,5689670.62946966,0.0,1.0
2008-12-04,16.54,17.88,16.27,16.84,1671700,4.95560109472069,5.35708268280568,4.87470555085282,5.04548503235166,5579528.5922945,0.0,1.0
2008-12-05,19.04,19.36,16.25,16.25,1782700,5.70463390831209,5.80051010845179,4.86871328834409,4.86871328834409,5950006.35370186,0.0,1.0
2008-12-08,21.2,21.2,19.07,19.6,1878700,6.35179825925506,6.35179825925506,5.71362230207519,5.87241725855656,6270419.55275687,0.0,1.0
2008-12-09,19.74,21.54,19.55,20.77,1554100,5.91436309611768,6.45366672190349,5.85743660228474,6.22296461531734,5187022.4234521,0.0,1.0
2008-12-10,21.51,21.74,19.74,20.57,1139300,6.44467832814039,6.5135893469908,5.91436309611768,6.16304199023003,3802570.39253522,0.0,1.0
2008-12-11,18.18,21.45,18.0,20.9,2054200,5.44696662043665,6.4267015406142,5.39303625785807,6.26191432162409,6856174.93227933,0.0,1.0
2008-12-12,20.52,20.59,17.51,17.76,1939800,6.1480613339582,6.16903425273876,5.24622582639416,5.3211291077533,6474349.20340543,0.0,1.0
2008-12-15,19.83,20.82,19.04,20.62,1112200,5.94132827740697,6.23794527158917,5.70463390831209,6.17802264650186,3712120.41655198,0.0,1.0
2008-12-16,23.11,23.11,20.15,20.21,1910000,6.92405932883889,6.92405932883889,6.03720447754667,6.05518126507287,6374887.60619877,0.0,1.0
2008-12-17,22.83,23.48,20.51,21.53,1658000,6.84016765371665,7.03491618525041,6.14506520270383,6.45067059064912,5533802.95867935,0.0,1.0
2008-12-18,20.69,23.75,20.45,23.75,1305900,6.19899556528241,7.11581172911829,6.12708841517764,7.11581172911829,4358620.79839528,0.0,1.0
2008-12-19,22.23,22.66,21.0,22.19,1352500,6.66039977845471,6.78923342239244,6.29187563416775,6.64841525343725,4514154.70543657,0.0,1.0
2008-12-22,21.98,22.61,20.5701,22.27,942700,6.58549649709558,6.77425276612061,6.16307195154257,6.67238430347218,3146390.86197046,0.0,1.0
2008-12-23,22.5,22.76,21.43,22.17,835400,6.74129532232259,6.81919473493609,6.42070927810547,6.64242299092852,2788262.35927668,0.0,1.0
2008-12-24,22.18,22.49,21.64,22.37,454500,6.64541912218289,6.73829919106822,6.48362803444715,6.70234561601583,1516956.23927609,0.0,1.0
2008-12-26,22.44,22.81,21.64,22.05,437500,6.72331853479639,6.83417539120792,6.48362803444715,6.60646941587614,1460216.40194344,0.0,1.0
2008-12-29,21.41,22.28,20.84,22.28,1005900,6.41471701559674,6.67538043472654,6.2439375340979,6.67538043472654,3357329.55134835,0.0,1.0
2008-12-30,22.47,22.49,21.35,21.64,728600,6.73230692855949,6.73829919106822,6.39674022807054,6.48362803444715,2431802.67532797,0.0,1.0
2008-12-31,23.48,23.75,22.34,22.46,1013700,7.03491618525041,7.11581172911829,6.69335722225274,6.72931079730512,3383363.12377157,0.0,1.0
2009-01-02,21.98,23.59,21.81,23.46,863500,6.58549649709558,7.06787362904844,6.53456226577136,7.02892392274168,2882049.97275007,0.0,1.0
2009-01-05,21.13,22.16,21.02,21.88,967600,6.3308253404745,6.63942685967416,6.29786789667648,6.55553518455192,3229498.03547536,0.0,1.0
2009-01-06,20.78,21.57,19.97,21.33,1923600,6.2259607465717,6.46265511566659,5.98327411496809,6.39074796556181,6420279.4760649,0.0,1.0
2009-01-07,19.97,20.65,19.74,20.26,1423700,5.98327411496809,6.18701104026495,5.91436309611768,6.07016192134469,4751794.4947357,0.0,1.0
2009-01-08,19.97,20.31,19.55,19.75,816700,5.98327411496809,6.08514257761652,5.85743660228474,5.91735922737205,2725848.53821075,0.0,1.0
2009-01-09,18.71,20.14,18.56,20.07,1157100,5.60576157691803,6.03420834629231,5.56081960810254,6.01323542751175,3861980.33986,0.0,1.0
2009-01-12,18.28,18.87,17.79,18.8,1179900,5.47692793298031,5.65369967698788,5.33011750151639,5.63272675820732,3938078.47463556,0.0,1.0
2009-01-13,18.67,18.83,17.895,18.14,1103200,5.59377705190056,5.64171515197041,5.36157687968723,5.43498209541919,3682081.67914057,0.0,1.0
2009-01-14,17.83,18.63,17.63,18.02,1144700,5.34210202653385,5.5817925268831,5.28217940144654,5.3990285203668,3820593.63498206,0.0,1.0
2009-01-15,18.75,19.17,17.11,17.84,1084300,5.61774610193549,5.74358361461884,5.12638057621953,5.34509815778822,3619000.33057661,0.0,1.0
2009-01-16,19.14,19.6,18.0,19.36,1434000,5.73459522085575,5.87241725855656,5.39303625785807,5.80051010845179,4786172.16088431,0.0,1.0
2009-01-20,16.98,20.28,16.77,19.61,1981300,5.08743086991278,6.07615418385342,5.0245121135711,5.87541338981093,6612861.15924692,0.0,1.0
2009-01-21,17.83,18.3,16.5,17.03,1891300,5.34210202653385,5.48292019548904,4.94361656970323,5.10241152618461,6312473.78513285,0.0,1.0
2009-01-22,17.13,18.2,17.04,17.36,1423300,5.13237283872826,5.45295888294538,5.10540765743897,5.20128385757867,4750459.43973964,0.0,1.0
2009-01-23,17.64,17.81,16.19,16.56,1527700,5.28517553270091,5.33610976402512,4.8507365008179,4.96159335722942,5098908.79371197,0.0,1.0
2009-01-26,17.75,18.28,17.19,17.32,804300,5.31813297649893,5.47692793298031,5.15034962625446,5.18929933256121,2684461.83333281,0.0,1.0
2009-01-27,17.49,18.17,17.18,17.475,1385400,5.24023356388542,5.44397048918228,5.14735349500009,5.23573936700388,4623962.97886271,0.0,1.0
2009-01-28,18.77,18.91,17.39,18.0,2345200,5.62373836444422,5.66568420200534,5.21027225134177,5.39303625785807,7827427.44191485,0.0,1.0
2009-01-29,17.07,18.8,16.97,18.41,1910700,5.11439605120207,5.63272675820732,5.08443473865841,5.51587763928706,6377223.95244188,0.0,1.0
2009-01-30,16.51,17.65,16.08,17.45,2292900,4.9466127009576,5.28817166395527,4.81777905701987,5.22824903886796,7652869.00117966,0.0,1.0
2009-02-02,16.8,16.93,15.62,16.24,1471200,5.0335005073342,5.07245021364095,4.67995701931906,4.86571715708972,4910332.27551813,0.0,1.0
2009-02-03,16.75,17.33,16.41,17.33,1211200,5.01851985106237,5.19229546381557,4.91665138841394,5.19229546381557,4042546.52807746,0.0,1.0
2009-02-04,16.69,17.37,16.47,16.93,1431100,5.00054306353618,5.20427998883304,4.93462817594013,5.07245021364095,4776493.01216285,0.0,1.0
2009-02-05,16.74,17.26,15.86,16.46,2044300,5.015523719808,5.17132254503502,4.75186416942383,4.93163204468577,6823132.32112678,0.0,1.0
2009-02-06,18.06,18.24,16.73,16.74,1660000,5.41101304538426,5.46494340796284,5.01252758855364,5.015523719808,5540478.23365967,0.0,1.0
2009-02-09,18.2,18.33,17.54,18.1,849900,5.45295888294538,5.49190858925213,5.25521422015725,5.42299757040173,2836658.10288395,0.0,1.0
2009-02-10,16.48,18.31,16.38,18.02,1760000,4.9376243071945,5.4859163267434,4.90766299465084,5.3990285203668,5874241.98267531,0.0,1.0
2009-02-11,16.54,16.9188,15.84,16.68,1545000,4.95560109472069,5.06909454663606,4.7458719069151,4.99754693228181,5156649.92229168,0.0,1.0
2009-02-12,16.68,16.8,15.51,15.94,1864800,4.99754693228181,5.0335005073342,4.64699957552104,4.77583321945876,6224026.3916437,0.0,1.0
2009-02-13,15.78,16.8,15.72,16.56,1626600,4.72789511938891,5.0335005073342,4.70991833186271,4.96159335722942,5429001.14148844,0.0,1.0
2009-02-17,14.76,15.48,14.69,15.35,1687500,4.42228973144362,4.63801118175794,4.40131681266306,4.59906147545119,5632263.26463896,0.0,1.0
2009-02-18,14.73,14.9,14.16,14.83,1050000,4.52865239097359,4.58091789718307,4.35340922309478,4.55939680639093,3415254.39904098,0.385,1.0
2009-02-19,13.73,15.23,13.62,15.23,1342900,4.22120823680024,4.68237446806028,4.18738937984117,4.68237446806028,4367947.74521154,0.0,1.0
2009-02-20,14.63,14.8725,13.11,13.42,2404900,4.49790797555626,4.5724631829433,4.03059286121275,4.12590054900649,7822233.6230987,0.0,1.0
2009-02-23,13.4,15.48,13.22,15.27,2335700,4.11975166592303,4.75923550660362,4.06441171817182,4.69467223422721,7597152.09508571,0.0,1.0
2009-02-24,15.13,15.28,13.21,13.21,3034600,4.65163005264294,4.69774667576894,4.06133727663009,4.06133727663009,9870410.47555213,0.0,1.0
2009-02-25,15.16,15.79,14.48,15.15,2028100,4.66085337726814,4.85454319439736,4.45179135243025,4.65777893572641,6596645.18732857,0.0,1.0
2009-02-26,14.89,16.05,14.74,15.15,2043000,4.57784345564133,4.93447867448243,4.53172683251533,4.65777893572641,6645109.27356259,0.0,1.0
2009-02-27,14.49,15.06,14.38,14.51,2227400,4.45486579397199,4.6301089618508,4.42104693701292,4.46101467705546,7244892.99849892,0.0,1.0
2009-03-02,13.82,14.54,13.65,14.13,2323800,4.24887821067584,4.47023800168066,4.19661270446637,4.34418589846958,7558445.87856325,0.0,1.0
2009-03-03,13.69,14.36,12.85,14.11,2161600,4.2089104706333,4.41489805392945,3.95065738112768,4.33803701538611,7030870.38949236,0.0,1.0
2009-03-04,13.95,14.3,13.5,13.99,1646100,4.28884595071837,4.39645140467905,4.15049608134036,4.30114371688531,5354143.1107251,0.0,1.0
2009-03-05,12.96,13.83,12.82,13.45,1724600,3.98447623808675,4.25195265221757,3.94143405650248,4.13512387363169,5609474.03484387,0.0,1.0
2009-03-06,12.78,13.34,12.06,12.96,1764900,3.92913629033554,4.10130501667262,3.70777649933072,3.98447623808675,5740554.75130231,0.0,1.0
2009-03-09,12.98,13.1,12.47,12.55,1065700,3.99062512117021,4.02751841967102,3.8338286025418,3.85842413487567,3466320.58386473,0.0,1.0
2009-03-10,14.35,14.4,13.17,13.54,2775000,4.41182361238772,4.42719582009639,4.04903951046315,4.1627938475073,9026029.48317971,0.0,1.0
2009-03-11,14.0,14.5,13.76,14.41,1611400,4.30421815842704,4.45794023551372,4.23043156142544,4.43027026163812,5241277.08439489,0.0,1.0
2009-03-12,14.74,14.86,13.6,13.95,2027100,4.53172683251533,4.56862013101613,4.1812404967577,4.28884595071837,6593392.56409139,0.0,1.0
2009-03-13,14.43,14.8,13.91,14.77,1341700,4.43641914472159,4.55017348176573,4.27654818455144,4.54095015714053,4364044.59732693,0.0,1.0
2009-03-16,13.32,14.47,13.3,14.45,1617500,4.09515613358916,4.44871691088852,4.08900725050569,4.44256802780505,5261118.08614169,0.0,1.0
2009-03-17,14.72,14.73,13.04,13.31,1492700,4.52557794943186,4.52865239097359,4.00907177042062,4.09208169204742,4855190.7061414,0.0,1.0
2009-03-18,15.18,15.26,14.06,14.32,2467400,4.66700226035161,4.69159779268548,4.32266480767744,4.40260028776252,8025522.57542257,0.0,1.0
2009-03-19,14.46,15.51,14.33,15.12,1561800,4.44564246934679,4.76845883122882,4.40567472930425,4.64855561110121,5079946.97183066,0.0,1.0
2009-03-20,13.39,14.55,13.36,14.54,1644800,4.11667722438129,4.47331244322239,4.10745389975609,4.47023800168066,5349914.70051676,0.0,1.0
2009-03-23,16.04,16.07,13.79,13.92,2411500,4.9314042329407,4.9406275575659,4.23965488605064,4.27962262609317,7843700.9364641,0.0,1.0
2009-03-24,14.34,15.78,14.28,15.5,1848100,4.40874917084598,4.85146875285562,4.39030252159558,4.76538438968708,6011173.00463584,0.0,1.0
2009-03-25,14.66,14.97,13.39,14.48,1593100,4.50713130018146,4.6024389879752,4.11667722438129,4.45179135243025,5181754.07915445,0.0,1.0
2009-03-26,15.31,15.37,14.11,14.71,1685800,4.70697000039414,4.72541664964455,4.33803701538611,4.52250350789013,5483272.25324122,0.0,1.0
2009-03-27,14.71,15.32,14.57,14.94,1305300,4.52250350789013,4.71004444193588,4.47946132630586,4.59321566335,4245649.11149351,0.0,1.0
2009-03-30,14.16,14.52,13.9,14.15,1410600,4.35340922309478,4.46408911859719,4.27347374300971,4.35033478155305,4588150.33836876,0.0,1.0
2009-03-31,14.99,15.2,14.04,14.42,1905400,4.60858787105867,4.67315114343507,4.31651592459398,4.43334470317985,6197548.31612635,0.0,1.0
2009-04-01,14.46,14.97,14.25,14.52,1262100,4.44564246934679,4.6024389879752,4.38107919697038,4.46408911859719,4105135.78764725,0.0,1.0
2009-04-02,15.13,15.3,14.53,14.9,1840600,4.65163005264294,4.70389555885241,4.46716356013892,4.58091789718307,5986778.33035697,0.0,1.0
2009-04-03,16.18,16.23,14.42,15.11,1754000,4.97444641452497,4.98981862223363,4.43334470317985,4.64548116955947,5705101.15801702,0.0,1.0
2009-04-06,15.97,16.26,15.1,15.32,1417500,4.90988314214856,4.99904194685884,4.64240672801774,4.71004444193588,4610593.43870532,0.0,1.0
2009-04-07,14.48,15.62,14.47,15.61,1446100,4.45179135243025,4.80227768818789,4.44871691088852,4.79920324664615,4703618.46328872,0.0,1.0
2009-04-08,14.23,14.98,13.93,14.48,1572700,4.37493031388691,4.60551342951694,4.28269706763491,4.45179135243025,5115400.56511595,0.0,1.0
2009-04-09,15.84,15.87,14.4,14.69,1792600,4.86991540210602,4.87913872673123,4.42719582009639,4.51635462480666,5830652.41497225,0.0,1.0
2009-04-13,16.08,16.34,15.15,15.48,1197400,4.94370199910763,5.0236374791927,4.65777893572641,4.75923550660362,3894691.06420158,0.0,1.0
2009-04-14,14.51,15.69,14.41,15.69,1829000,4.46101467705546,4.82379877898002,4.43027026163812,4.82379877898002,5949047.90080565,0.0,1.0
2009-04-15,15.75,15.85,14.1,14.41,1620500,4.84224542823042,4.87298984364776,4.33496257384438,4.43027026163812,5270875.95585324,0.0,1.0
2009-04-16,15.99,16.55,14.83,15.64,1505000,4.91603202523203,5.08820075156911,4.55939680639093,4.80842657127135,4895197.97195873,0.0,1.0
2009-04-17,15.97,16.4,15.18,15.79,1531100,4.90988314214856,5.04208412844311,4.66700226035161,4.85454319439736,4980091.43844918,0.0,1.0
2009-04-20,14.52,15.42,14.48,15.05,1899300,4.46408911859719,4.74078885735321,4.45179135243025,4.62703452030907,6177707.31437954,0.0,1.0
2009-04-21,16.11,16.19,14.07,14.39,2128300,4.95292532373283,4.9775208560667,4.32573924921918,4.42412137855465,6922558.0356942,0.0,1.0
2009-04-22,15.22,16.23,14.92,15.86,1466800,4.67930002651854,4.98981862223363,4.58706678026653,4.87606428518949,4770947.76429839,0.0,1.0
2009-04-23,15.98,16.08,14.96,15.29,1324300,4.91295758369029,4.94370199910763,4.59936454643347,4.70082111731068,4307448.95299997,0.0,1.0
2009-04-24,16.68,17.23,15.64,16.08,1728500,5.12816849161165,5.297262776407,4.80842657127135,4.94370199910763,5622159.26546888,0.0,1.0
2009-04-27,15.96,16.78,15.42,16.23,1753900,4.90680870060683,5.15891290702898,4.74078885735321,4.98981862223363,5704775.8956933,0.0,1.0
2009-04-28,16.38,16.74,15.68,15.7,764100,5.03593524535964,5.14661514086205,4.82072433743829,4.82687322052175,2485329.41553067,0.0,1.0
2009-04-29,17.36,17.53,16.33,16.62,1250900,5.33723051644953,5.389496022659,5.02056303765097,5.10972184236125,4068706.40739082,0.0,1.0
2009-04-30,16.79,17.62,16.46,17.62,1018300,5.16198734857072,5.41716599653461,5.06053077769351,5.41716599653461,3312146.24242231,0.0,1.0
2009-05-01,16.19,16.77,16.03,16.77,1200300,4.9775208560667,5.15583846548725,4.92832979139896,5.15583846548725,3904123.67158941,0.0,1.0
2009-05-04,17.36,17.51,16.25,16.76,2239900,5.33723051644953,5.38334713957554,4.9959675053171,5.15276402394552,7285550.7889637,0.0,1.0
2009-05-05,16.45,17.25,16.42,17.25,1426200,5.05745633615177,5.30341165949046,5.04823301152657,5.30341165949046,4638891.2608688,0.0,1.0
2009-05-06,16.81,17.15,16.09,16.66,1639900,5.16813623165418,5.27266724407313,4.94677644064936,5.12201960852818,5333976.84665457,0.0,1.0
2009-05-07,16.12,17.25,15.81,17.05,1851400,4.95599976527457,5.30341165949046,4.86069207748082,5.24192282865579,6021906.66131853,0.0,1.0
2009-05-08,17.31,17.48,16.14,16.58,1468600,5.32185830874086,5.37412381495034,4.96214864835803,5.09742407619431,4776802.48612531,0.0,1.0
2009-05-11,16.56,17.05,16.54,16.69,1366100,5.09127519311084,5.24192282865579,5.08512631002738,5.13124293315338,4443408.60431417,0.0,1.0
2009-05-12,16.92,17.34,16.27,16.74,995900,5.20195508861325,5.33108163336606,5.00211638840057,5.14661514086205,3239287.48190944,0.0,1.0
2009-05-13,16.24,16.71,16.17,16.69,1673500,4.99289306377537,5.13739181623685,4.97137197298323,5.13124293315338,5443264.98742388,0.0,1.0
2009-05-14,16.77,16.92,16.0,16.29,1234900,5.15583846548725,5.20195508861325,4.91910646677376,5.00826527148404,4016664.4355959,0.0,1.0
2009-05-15,16.0,16.8,15.78,16.52,1348100,4.91910646677376,5.16506179011245,4.85146875285562,5.07897742694391,4384861.3860449,0.0,1.0
2009-05-18,17.28,17.39,16.1,16.36,1484200,5.31263498411566,5.34645384107473,4.9498508821911,5.02978636227617,4827543.40862535,0.0,1.0
2009-05-19,16.96,17.49,16.76,17.2,955700,5.21425285478019,5.37719825649207,5.15276402394552,5.28803945178179,3108532.02777472,0.0,1.0
2009-05-20,15.81,17.13,15.77,16.82,1395600,4.97905807683757,5.39476691057733,4.96646083945151,5.29713832083541,4431447.80789827,0.385,1.0
2009-05-21,15.98,16.21,15.35,15.49,759800,5.03259633572829,5.1050304506981,4.83418984689795,4.87828017774914,2412592.46520572,0.0,1.0
2009-05-22,15.61,16.18,15.56,16.12,660800,4.9160718899073,5.09558252265856,4.90032534317473,5.07668666657948,2098237.8270702,0.0,1.0
2009-05-26,16.42,16.52,15.38,15.5,1397300,5.17116594697488,5.20265904044001,4.84363777493749,4.88142948709565,4436845.81683595,0.0,1.0
2009-05-27,15.78,16.44,15.65,16.31,1295600,4.96961014879803,5.17746456566791,4.92866912729335,5.13652354416323,4113917.87038764,0.0,1.0
2009-05-28,16.1,16.19,15.43,16.1,851200,5.07038804788645,5.09873183200507,4.85938432167006,5.07038804788645,2702814.82809043,0.0,1.0
2009-05-29,16.47,16.52,15.66,16.09,1089000,5.18691249370745,5.20265904044001,4.93181843663987,5.06723873853994,3457901.01949069,0.0,1.0
2009-06-01,17.23,17.52,16.57,16.57,1413500,5.42626000404246,5.51758997509135,5.21840558717258,5.21840558717258,4488285.66671267,0.0,1.0
2009-06-02,17.16,17.47,16.89,17.32,1148400,5.40421483861687,5.50184342835878,5.31918348626101,5.45460378816108,3646513.802372,0.0,1.0
2009-06-03,17.33,17.38,16.87,16.92,472800,5.45775309750759,5.47349964424016,5.31288486756798,5.32863141430055,1501281.54455023,0.0,1.0
2009-06-04,18.07,18.13,17.22,17.28,816400,5.69080198914958,5.70969784522866,5.42311069469595,5.44200655077503,2592314.40983673,0.0,1.0
2009-06-05,17.97,18.35,17.78,18.04,663600,5.65930889568445,5.77898265085195,5.59947201810069,5.68135406111004,2107128.6653205,0.0,1.0
2009-06-08,18.04,18.29,17.82,17.97,522900,5.68135406111004,5.76008679477287,5.61206925548675,5.65930889568445,1660364.04324305,0.0,1.0
2009-06-09,17.87,18.28,17.82,18.28,537900,5.62781580221931,5.75693748542636,5.61206925548675,5.75693748542636,1707993.53386965,0.0,1.0
2009-06-10,17.0,18.04,16.62,18.03,1222900,5.35382588907265,5.68135406111004,5.23415213390515,5.67820475176353,3883073.60581742,0.0,1.0
2009-06-11,16.64,17.29,16.64,17.19,626600,5.24045075259817,5.44515586012154,5.24045075259817,5.41366276665641,1989642.58844157,0.0,1.0
2009-06-12,17.36,17.39,16.35,16.51,826600,5.46720102554713,5.47664895358667,5.14912078154929,5.1995097310935,2624702.46346282,0.0,1.0
2009-06-15,16.22,17.29,16.07,17.12,1013700,5.10817976004461,5.44515586012154,5.06094011984691,5.39161760123081,3218800.9765452,0.0,1.0
2009-06-16,16.17,16.58,15.76,16.25,569400,5.09243321331205,5.22155489651909,4.963311530105,5.11762768808415,1808015.46418549,0.0,1.0
2009-06-17,15.98,16.47,15.6975,16.21,869300,5.03259633572829,5.18691249370745,4.94362834668929,5.1050304506981,2760287.74677986,0.0,1.0
2009-06-18,16.28,16.39,15.9,16.17,573700,5.12707561612369,5.16171801893534,5.00740186095619,5.09243321331205,1821669.25149845,0.0,1.0
2009-06-19,16.67,16.82,16.3,16.5,1257600,5.24989868063771,5.29713832083541,5.13337423481672,5.19636042174699,3993256.49413361,0.0,1.0
2009-06-22,15.85,16.65,15.77,16.56,941800,4.99165531422362,5.24360006194469,4.96646083945151,5.21525627782607,2990496.95147506,0.0,1.0
2009-06-23,15.88,16.16,15.76,15.96,648700,5.00110324226316,5.08928390396553,4.963311530105,5.02629771703527,2059816.70463142,0.0,1.0
2009-06-24,16.2,16.42,16.01,16.12,829100,5.10188114135159,5.17116594697488,5.04204426376783,5.07668666657948,2632640.71190058,0.0,1.0
2009-06-25,16.46,16.47,15.94,16.21,633700,5.18376318436093,5.18691249370745,5.01999909834224,5.1050304506981,2012187.21400483,0.0,1.0
2009-06-26,16.59,16.67,16.04,16.43,1019200,5.22470420586561,5.24989868063771,5.05149219180737,5.17431525632139,3236265.12310828,0.0,1.0
2009-06-29,16.82,16.8601,16.41,16.61,477500,5.29713832083541,5.30976705131493,5.16801663762837,5.23100282455863,1516205.45161323,0.0,1.0
2009-06-30,16.83,16.97,16.69,16.89,604600,5.30028763018193,5.34437796103311,5.25619729933074,5.31918348626101,1919786.00218923,0.0,1.0
2009-07-01,17.49,17.58,16.68,16.92,644900,5.50814204705181,5.53648583117043,5.25304798998423,5.32863141430055,2047750.56700601,0.0,1.0
2009-07-02,16.12,17.08,15.91,17.08,1318100,5.07668666657948,5.37902036384476,5.0105511703027,5.37902036384476,4185362.10632753,0.0,1.0
2009-07-06,16.58,16.64,15.78,15.96,934700,5.22155489651909,5.24045075259817,4.96961014879803,5.02629771703527,2967952.3259118,0.0,1.0
2009-07-07,16.31,16.8,16.24,16.63,969900,5.13652354416323,5.29083970214239,5.11447837873764,5.23730144325166,3079722.86391554,0.0,1.0
2009-07-08,16.51,16.59,16.09,16.39,813700,5.1995097310935,5.22470420586561,5.06723873853994,5.16171801893534,2583741.10152395,0.0,1.0
2009-07-09,16.12,16.64,16.08,16.6,737000,5.07668666657948,5.24045075259817,5.06408942919343,5.22785351521212,2340195.6394533,0.0,1.0
2009-07-10,16.82,17.01,16.49,16.84,1787500,5.29713832083541,5.35697519841917,5.19321111240047,5.30343693952844,5675847.63300241,0.0,1.0
2009-07-13,17.56,17.63,16.73,17.05,1388100,5.5301872124774,5.55223237790299,5.26879453671679,5.36957243580522,4407633.06258497,0.0,1.0
2009-07-14,17.71,17.72,17.16,17.53,812400,5.5774268526751,5.58057616202161,5.40421483861687,5.52073928443786,2579613.21233631,0.0,1.0
2009-07-15,18.18,18.28,17.7,17.94,1134300,5.72544439196123,5.75693748542636,5.57427754332859,5.64986096764491,3601742.081183,0.0,1.0
2009-07-16,18.58,18.58,17.63,18.09,6970200,5.85141676582176,5.85141676582176,5.55223237790299,5.69710060784261,22132471.7043655,0.0,1.0
2009-07-17,17.92,18.58,17.81,18.38,1254000,5.64356234895188,5.85141676582176,5.60891994614023,5.78843057889149,3981825.41638322,0.0,1.0
2009-07-20,18.42,18.47,17.94,18.17,1216100,5.80102781627755,5.81677436301011,5.64986096764491,5.72229508261471,3861481.57006669,0.0,1.0
2009-07-21,18.27,18.58,18.1,18.58,952900,5.75378817607985,5.85141676582176,5.70024991718912,5.85141676582176,3025742.77453873,0.0,1.0
2009-07-22,18.52,18.7,18.04,18.08,627800,5.83252090974268,5.88920847797992,5.68135406111004,5.69395129849609,1993452.9476917,0.0,1.0
2009-07-23,19.14,19.47,18.28,18.53,1109200,6.0277780892265,6.13170529766144,5.75693748542636,5.83567021908919,3522042.06686784,0.0,1.0
2009-07-24,18.94,19.09,18.7253,18.9,615100,5.96479190229624,6.01203154249394,5.8971762306266,5.95219466491019,1953126.64562785,0.0,1.0
2009-07-27,19.26,19.3,18.76,18.97,639100,6.06556980138467,6.07816703877072,5.908104334059,5.97423983033578,2029333.8306304,0.0,1.0
2009-07-28,19.08,19.22,18.89,18.98,594800,6.00888223314742,6.05297256399861,5.94904535556367,5.97738913968229,1888668.06831319,0.0,1.0
2009-07-29,18.97,19.19,18.8,18.92,491900,5.97423983033578,6.04352463595907,5.92070157144505,5.95849328360321,1561929.76261476,0.0,1.0
2009-07-30,19.57,19.836,19.08,19.36,1168000,6.16319839112658,6.24697001974383,6.00888223314742,6.0970628948498,3708749.67012409,0.0,1.0
2009-07-31,19.41,19.8,19.28,19.5,626400,6.11280944158236,6.23563250609639,6.07186842007769,6.14115322570099,1989007.52856655,0.0,1.0
2009-08-03,19.65,19.8,19.23,19.75,721700,6.18839286589868,6.23563250609639,6.05612187334513,6.21988595936382,2291613.55901417,0.0,1.0
2009-08-04,20.01,20.21,19.24,19.44,1415800,6.30176800237316,6.36475418930343,6.05927118269164,6.1222573696219,4495588.85527542,0.0,1.0
2009-08-05,20.73,20.85,19.75,19.75,958500,6.52851827532212,6.56630998748028,6.21988595936382,6.21988595936382,3043524.45103933,0.0,1.0
2009-08-06,20.39,21.31,20.27,20.93,1281000,6.42144175754067,6.7111782174199,6.38365004538251,6.59150446225239,4067558.49951109,0.0,1.0
2009-08-07,21.61,21.9,20.45,20.83,1255300,6.8056574978153,6.89698746886418,6.44033761361975,6.56001136878726,3985953.30557086,0.0,1.0
2009-08-10,20.81,21.42,20.77,21.34,1197000,6.55371275009423,6.74582062023154,6.54111551270818,6.72062614545944,3800833.35200217,0.0,1.0
2009-08-11,20.96,21.06,20.33,20.7,1783600,6.60095239029193,6.63244548375706,6.40254590146159,6.51907034728258,5663463.96543949,0.0,1.0
2009-08-12,21.1,22.16,21.0,21.83,1549000,6.64504272114312,6.97886951187353,6.61354962767798,6.87494230343859,4918538.73203956,0.0,1.0
2009-08-13,21.04,21.51,20.88,21.51,1015500,6.62614686506404,6.77416440435016,6.57575791551982,6.77416440435016,3224516.51542038,0.0,1.0
2009-08-14,20.98,21.08,20.52,21.06,866600,6.60725100898496,6.63874410245009,6.46238277904534,6.63244548375706,2751714.43846707,0.0,1.0
2009-08-17,20.28,20.8,20.18,20.31,1126000,6.38679935472902,6.55056344074772,6.35530626126389,6.39624728276856,3575387.09636963,0.0,1.0
2009-08-18,20.55,20.79,20.25,20.37,738200,6.47183070708488,6.5474141314012,6.37735142668948,6.41514313884764,2344005.99870343,0.0,1.0
2009-08-19,20.17,20.27,19.91,20.23,775500,6.47340536175814,6.50549958764688,6.38996037444743,6.49266189729138,2416322.4957925,0.385,1.0
2009-08-20,20.8,20.83,20.1201,20.22,813900,6.67559898485718,6.6852272526238,6.45739034303966,6.48945247470251,2535970.18610641,0.0,1.0
2009-08-21,21.22,21.92,20.98,21.12,1061400,6.81039473358987,7.03505431481103,6.73336859145691,6.77830050770114,3307136.94008274,0.0,1.0
2009-08-24,21.13,21.5,21.05,21.36,584900,6.78150993029001,6.90025856607834,6.75583454957902,6.8553266498341,1822446.19959901,0.0,1.0
2009-08-25,21.24,21.54,21.14,21.14,658300,6.81681357876762,6.91309625643383,6.78471935287888,6.78471935287888,2051147.77431361,0.0,1.0
2009-08-26,21.41,21.46,21.03,21.24,779800,6.87137376277847,6.88742087572284,6.74941570440127,6.81681357876762,2429720.54444745,0.0,1.0
2009-08-27,21.76,21.81,21.02,21.36,791200,6.98370355338905,6.99975066633342,6.7462062818124,6.8553266498341,2465240.95250939,0.0,1.0
2009-08-28,21.98,22.12,21.65,21.87,674400,7.05431085034427,7.0992427665885,6.94839990491144,7.01900720186666,2101312.56113793,0.0,1.0
2009-08-31,21.65,21.9,21.48,21.69,660800,6.94839990491144,7.02863546963328,6.89383972090059,6.96123759526693,2058937.33748509,0.0,1.0
2009-09-01,20.38,21.57,20.38,21.57,1292200,6.54080323612449,6.92272452420045,6.54080323612449,6.92272452420045,4026269.41207359,0.0,1.0
2009-09-02,19.79,20.38,19.76,20.28,1076800,6.35144730338094,6.54080323612449,6.34181903561432,6.50870901023575,3355120.64921904,0.0,1.0
2009-09-03,20.09,20.11,19.55,19.87,734100,6.44772998104715,6.4541488262249,6.27442116124798,6.37712268409193,2287327.32967283,0.0,1.0
2009-09-04,20.43,20.46,19.7,20.09,942700,6.55685034906886,6.56647861683548,6.32256250008108,6.44772998104715,2937288.48070096,0.0,1.0
2009-09-08,21.01,21.01,20.42,20.61,661300,6.74299685922353,6.74299685922353,6.55364092647998,6.61461995566858,2060495.25011938,0.0,1.0
2009-09-09,21.52,21.53,20.76,20.94,547200,6.90667741125608,6.90988683384496,6.66276129450169,6.72053090110141,1704979.58697312,0.0,1.0
2009-09-10,21.7,21.71,21.03,21.44,590300,6.96444701785581,6.96765644044468,6.74941570440127,6.88100203054509,1839271.65604941,0.0,1.0
2009-09-11,21.64,21.86,21.34,21.67,492300,6.94519048232257,7.01579777927779,6.84890780465636,6.95481875008919,1533920.77972746,0.0,1.0
2009-09-14,22.12,22.16,21.33,21.42,451900,7.0992427665885,7.112080456944,6.84569838206748,6.87458318536735,1408041.43887638,0.0,1.0
2009-09-15,22.13,22.63,21.78,21.99,1255800,7.10245218917737,7.26292331862106,6.9901223985668,7.05752027293314,3912853.37229688,0.0,1.0
2009-09-16,22.5,22.6,22.13,22.29,908400,7.2212008249657,7.25329505085444,7.10245218917737,7.15380295059935,2830415.67398828,0.0,1.0
2009-09-17,22.21,23.26,21.94,22.51,956700,7.12812756988836,7.4651169417201,7.04147315998878,7.22441024755457,2980910.03446124,0.0,1.0
2009-09-18,22.06,22.49,21.82,22.34,914800,7.07998623105526,7.21799140237683,7.00296008892229,7.16985006354372,2850356.95570726,0.0,1.0
2009-09-21,21.83,22.09,21.69,21.83,504200,7.00616951151116,7.08961449882188,6.96123759526693,7.00616951151116,1570999.1004237,0.0,1.0
2009-09-22,22.41,22.44,21.87,21.99,601700,7.19231602166584,7.20194428943246,7.01900720186666,7.05752027293314,1874792.06411135,0.0,1.0
2009-09-23,21.61,22.59,21.56,22.58,620500,6.93556221455595,7.25008562826556,6.91951510161158,7.24687620567669,1933369.57916086,0.0,1.0
2009-09-24,21.27,21.84,20.89,21.73,735100,6.82644184653424,7.00937893410004,6.70448378815704,6.97407528562243,2290443.15494142,0.0,1.0
2009-09-25,21.13,21.44,20.87,21.12,388500,6.78150993029001,6.88100203054509,6.6980649429793,6.77830050770114,1210498.11684769,0.0,1.0
2009-09-28,21.69,21.74,21.02,21.23,888000,6.96123759526693,6.9772847082113,6.7462062818124,6.81360415617875,2766852.83850902,0.0,1.0
2009-09-29,21.25,21.82,21.19,21.65,457900,6.82002300135649,7.00296008892229,6.80076646582325,6.94839990491144,1426736.39048793,0.0,1.0
2009-09-30,21.13,21.465,20.84,21.31,755900,6.78150993029001,6.88902558701728,6.68843667521267,6.83927953688974,2355252.32052811,0.0,1.0
2009-10-01,20.3,21.14,20.17,20.96,910100,6.5151278554135,6.78471935287888,6.47340536175814,6.72694974627916,2835712.57694488,0.0,1.0
2009-10-02,20.52,20.9,19.85,20.04,745100,6.58573515236872,6.70769321074592,6.37070383891418,6.43168286810278,2321601.40762733,0.0,1.0
2009-10-05,20.85,20.91,20.33,20.5,729600,6.69164609780155,6.71090263333479,6.52475612318012,6.57931630719097,2273306.11596416,0.0,1.0
2009-10-06,20.67,21.34,20.38,21.06,543600,6.63387649120182,6.84890780465636,6.54080323612449,6.75904397216789,1693762.6160062,0.0,1.0
2009-10-07,20.82,20.878,20.36,20.62,333400,6.68201783003493,6.70063248105039,6.53438439094674,6.61782937825746,1038816.14454832,0.0,1.0
2009-10-08,21.14,21.37,20.98,21.09,857500,6.78471935287888,6.85853607242298,6.73336859145691,6.76867223993452,2671820.16781699,0.0,1.0
2009-10-09,21.48,21.49,20.91,21.18,652800,6.89383972090059,6.89704914348946,6.71090263333479,6.79755704323438,2034010.73533636,0.0,1.0
2009-10-12,21.45,21.65,21.29,21.6,218300,6.88421145313397,6.94839990491144,6.83286069171199,6.93235279196707,680184.656133466,0.0,1.0
2009-10-13,21.14,21.43,20.88,21.35,439900,6.78471935287888,6.87779260795622,6.70127436556817,6.85211722724523,1370651.53565329,0.0,1.0
2009-10-14,21.76,21.87,21.16,21.4,507300,6.98370355338905,7.01900720186666,6.79113819805663,6.8681643401896,1580658.15875633,0.0,1.0
2009-10-15,21.71,21.84,21.5,21.55,418000,6.96765644044468,7.00937893410004,6.90025856607834,6.9163056790227,1302414.96227114,0.0,1.0
2009-10-16,21.37,21.65,21.08,21.48,662800,6.85853607242298,6.94839990491144,6.76546281734564,6.89383972090059,2065168.98802227,0.0,1.0
2009-10-19,21.77,21.95,21.31,21.54,517000,6.98691297597792,7.04468258257765,6.83927953688974,6.91309625643383,1610881.66386167,0.0,1.0
2009-10-20,21.42,21.71,21.25,21.71,483900,6.87458318536735,6.96765644044468,6.82002300135649,6.96765644044468,1507747.8474713,0.0,1.0
2009-10-21,20.93,21.77,20.87,21.39,655700,6.71732147851254,6.98691297597792,6.6980649429793,6.86495491760073,2043046.62861527,0.0,1.0
2009-10-22,21.17,21.2,20.53,20.94,887400,6.79434762064551,6.80397588841213,6.58894457495759,6.72053090110141,2764983.34334786,0.0,1.0
2009-10-23,20.84,21.3,20.66,21.22,782900,6.68843667521267,6.83607011430086,6.63066706861295,6.81039473358987,2439379.60278008,0.0,1.0
2009-10-26,20.95,21.43,20.86,20.93,714700,6.72374032369028,6.87779260795622,6.69485552039042,6.71732147851254,2226880.31946216,0.0,1.0
2009-10-27,20.97,21.32,20.81,21.06,678100,6.73015916886803,6.84248895947861,6.67880840744605,6.75904397216789,2112841.11463172,0.0,1.0
2009-10-28,20.38,21.2,20.35,20.91,792900,6.54080323612449,6.80397588841213,6.53117496835787,6.71090263333479,2470537.85546599,0.0,1.0
2009-10-29,21.29,21.47,20.55,20.74,945500,6.83286069171199,6.89063029831171,6.59536342013534,6.65634244932394,2946012.79145301,0.0,1.0
2009-10-30,20.83,21.2,20.51,20.93,1153500,6.6852272526238,6.80397588841213,6.58252572977984,6.71732147851254,3594104.44731999,0.0,1.0
2009-11-02,20.22,21.4,20.08,20.96,1617100,6.48945247470251,6.8681643401896,6.44452055845828,6.72694974627916,5038601.04183889,0.0,1.0
2009-11-03,20.66,20.68,20.02,20.05,1303300,6.63066706861295,6.6370859137907,6.42526402292504,6.43489229069166,4060855.07255496,0.0,1.0
2009-11-04,20.02,20.89,19.98,20.77,1030200,6.42526402292504,6.70448378815704,6.41242633256954,6.66597071709056,3209923.19170269,0.0,1.0
2009-11-05,20.17,20.34,19.85,20.34,955000,6.47340536175814,6.52796554576899,6.37070383891418,6.52796554576899,2975613.13150463,0.0,1.0
2009-11-06,19.98,20.23,19.75,19.89,843400,6.41242633256954,6.49266189729138,6.33860961302545,6.38354152926968,2627887.03152985,0.0,1.0
2009-11-09,20.89,20.96,20.1,20.23,961900,6.70448378815704,6.72694974627916,6.45093940363603,6.49266189729138,2997112.32585791,0.0,1.0
2009-11-10,21.0,21.12,20.14,20.78,782900,6.73978743663465,6.77830050770114,6.46377709399152,6.66918013967943,2439379.60278008,0.0,1.0
2009-11-11,21.29,21.45,20.89,21.21,609700,6.83286069171199,6.88421145313397,6.70448378815704,6.807185311001,1899718.66626008,0.0,1.0
2009-11-12,21.11,21.49,21.06,21.24,927000,6.77509108511226,6.89704914348946,6.75904397216789,6.81681357876762,2888370.02398408,0.0,1.0
2009-11-13,21.36,21.39,20.97,21.26,701400,6.8553266498341,6.86495491760073,6.73015916886803,6.82323242394537,2185439.84338989,0.0,1.0
2009-11-16,22.17,22.36,21.49,21.57,834600,7.11528987953287,7.17626890872147,6.89704914348946,6.92272452420045,2600467.76916624,0.0,1.0
2009-11-17,22.01,22.55,21.96,22.09,919300,7.06393911811089,7.23724793791007,7.04789200516652,7.08961449882188,2864378.16941592,0.0,1.0
2009-11-18,21.88,21.92,21.44,21.8,815400,7.14577939412717,7.15884297620053,7.00207999132022,7.11965222998045,2496711.83729276,0.385,1.0
2009-11-19,21.54,21.7459,21.48,21.68,741600,7.03473894650362,7.10198373522623,7.01514357339358,7.08046148376038,2270740.12574971,0.0,1.0
2009-11-20,21.58,21.73,21.37,21.38,456900,7.04780252857698,7.09679096135207,6.97921872269185,6.98248461821019,1399003.72634175,0.0,1.0
2009-11-23,21.74,22.2,21.6,21.94,562900,7.10005685687041,7.25028805071404,7.05433431961366,7.16537476723721,1723570.14129519,0.0,1.0
2009-11-24,21.64,21.76,21.49,21.7,472300,7.06739790168702,7.10658864790709,7.01840946891192,7.08699327479705,1446157.71492932,0.0,1.0
2009-11-25,21.5,21.75,21.5,21.75,324700,7.02167536443026,7.10332275238875,7.02167536443026,7.10332275238875,994214.291843218,0.0,1.0
2009-11-27,21.27,21.59,20.83,20.85,391400,6.94655976750845,7.05106842409532,6.8028603647015,6.80939215573818,1198446.17747901,0.0,1.0
2009-11-30,22.09,22.18,21.05,21.28,844700,7.2143632000123,7.24375625967736,6.87471006610498,6.94982566302679,2586426.89350159,0.0,1.0
2009-12-01,22.24,22.43,22.0,22.32,439200,7.2633516327874,7.32540364763585,7.18497014034724,7.28947879693411,1344807.25893915,0.0,1.0
2009-12-02,22.32,22.55,21.83,21.87,832600,7.28947879693411,7.36459439385593,7.12944991653547,7.14251349860883,2549377.33103992,0.0,1.0
2009-12-03,22.13,22.76,22.04,22.37,539100,7.22742678208566,7.43317819974106,7.1980337224206,7.30580827452581,1650695.79529621,0.0,1.0
2009-12-04,22.41,22.77,22.0,22.5,712300,7.31887185659917,7.4364440952594,7.18497014034724,7.34826491626423,2181025.06954088,0.0,1.0
2009-12-07,22.28,22.48,22.11,22.42,711100,7.27641521486076,7.34173312522755,7.22089499104898,7.32213775211751,2177350.73276782,0.0,1.0
2009-12-08,22.11,22.375,22.03,22.11,537700,7.22089499104898,7.30744122228498,7.19476782690226,7.22089499104898,1646409.06906097,0.0,1.0
2009-12-09,21.96,22.22,21.91,22.11,490500,7.17190655827389,7.25681984175072,7.15557708068219,7.22089499104898,1501885.15598737,0.0,1.0
2009-12-10,21.64,22.05,21.5,22.01,336400,7.06739790168702,7.20129961793894,7.02167536443026,7.18823603586559,1030039.07538053,0.0,1.0
2009-12-11,21.66,21.84,21.5,21.74,470000,7.0739296927237,7.13271581205381,7.02167536443026,7.10005685687041,1439115.2361143,0.0,1.0
2009-12-14,21.79,21.81,21.49,21.74,627800,7.11638633446211,7.12291812549879,7.01840946891192,7.10005685687041,1922290.5217714,0.0,1.0
2009-12-15,21.55,21.75,21.5,21.75,495000,7.03800484202196,7.10332275238875,7.02167536443026,7.10332275238875,1515663.91888633,0.0,1.0
2009-12-16,21.74,21.83,21.58,21.67,754700,7.10005685687041,7.12944991653547,7.04780252857698,7.07719558824204,2310851.63552226,0.0,1.0
2009-12-17,21.65,21.8,21.5,21.6,517300,7.07066379720536,7.11965222998045,7.02167536443026,7.05433431961366,1583945.34391899,0.0,1.0
2009-12-18,21.68,21.72,21.5,21.71,1038900,7.08046148376038,7.09352506583373,7.02167536443026,7.0902591703154,3181057.06127477,0.0,1.0
2009-12-21,21.69,21.87,21.58,21.77,448100,7.08372737927872,7.14251349860883,7.04780252857698,7.10985454342543,1372058.59000599,0.0,1.0
2009-12-22,21.73,21.82,21.63,21.69,782100,7.09679096135207,7.12618402101713,7.06413200616868,7.08372737927872,2394748.99184041,0.0,1.0
2009-12-23,21.75,21.99,21.7215,21.82,491600,7.10332275238875,7.1817042448289,7.09401495016149,7.12618402101713,1505253.29802934,0.0,1.0
2009-12-24,21.8,21.86,21.6663,21.79,295600,7.11965222998045,7.13924760309049,7.07598720690025,7.11638633446211,905111.625096567,0.0,1.0
2009-12-28,21.81,21.93,21.68,21.84,542600,7.12291812549879,7.16210887171887,7.08046148376038,7.13271581205381,1661412.61088429,0.0,1.0
2009-12-29,21.77,21.86,21.645,21.82,455200,7.10985454342543,7.13924760309049,7.06903084944619,7.12618402101713,1393798.41591325,0.0,1.0
2009-12-30,21.92,21.93,21.63,21.71,561800,7.15884297620053,7.16210887171887,7.06413200616868,7.0902591703154,1720201.99925322,0.0,1.0
2009-12-31,21.46,22.0,21.46,21.92,574100,7.0086117823569,7.18497014034724,7.0086117823569,7.15884297620053,1757863.95117706,0.0,1.0
2010-01-04,21.52,21.81,21.33,21.73,625500,7.02820715546694,7.12291812549879,6.96615514061849,7.09679096135207,1915248.04295637,0.0,1.0
2010-01-05,21.54,21.7,21.33,21.54,831200,7.03473894650362,7.08699327479705,6.96615514061849,7.03473894650362,2545090.60480469,0.0,1.0
2010-01-06,21.2,21.69,21.11,21.54,461500,6.92369849888007,7.08372737927872,6.89430543921502,7.03473894650362,1413088.68397181,0.0,1.0
2010-01-07,21.37,21.4,21.0,21.16,610800,6.97921872269185,6.98901640924687,6.85838058851328,6.91063491680671,1870237.41748641,0.0,1.0
2010-01-08,21.21,21.34,21.13,21.34,304300,6.92696439439841,6.96942103613683,6.90083723025169,6.96942103613683,931750.566701236,0.0,1.0
2010-01-11,21.35,21.42,21.19,21.41,302800,6.97268693165517,6.99554820028355,6.92043260336173,6.99228230476521,927157.645734913,0.0,1.0
2010-01-12,21.07,21.44,20.9,21.23,567800,6.88124185714166,7.00207999132022,6.82572163332988,6.93349618543509,1738573.68311851,0.0,1.0
2010-01-13,21.7,21.75,21.06,21.06,762700,7.08699327479705,7.10332275238875,6.87797596162332,6.87797596162332,2335347.21400931,0.0,1.0
2010-01-14,21.66,21.77,21.42,21.54,505500,7.0739296927237,7.10985454342543,6.99554820028355,7.03473894650362,1547814.36565059,0.0,1.0
2010-01-15,21.62,21.73,21.49,21.63,579800,7.06086611065034,7.09679096135207,7.01840946891192,7.06413200616868,1775317.05084908,0.0,1.0
2010-01-19,22.24,22.26,21.62,21.68,839700,7.2633516327874,7.26988342382408,7.06086611065034,7.08046148376038,2571117.15694718,0.0,1.0
2010-01-20,21.94,22.16,21.771,22.08,408900,7.16537476723721,7.23722446864068,7.11018113297727,7.21109730449396,1252030.25541944,0.0,1.0
2010-01-21,21.47,22.06,21.47,22.0,686000,7.01187767787524,7.20456551345728,7.01187767787524,7.18497014034724,2100495.8552647,0.0,1.0
2010-01-22,21.12,21.71,21.09,21.45,850000,6.89757133473336,7.0902591703154,6.88777364817834,7.00534588683856,2602655.21424926,0.0,1.0
2010-01-25,21.34,21.38,20.95,21.33,516500,6.96942103613683,6.98248461821019,6.84205111092158,6.96615514061849,1581495.78607029,0.0,1.0
2010-01-26,21.26,21.5,21.07,21.31,714100,6.94329387199011,7.02167536443026,6.88124185714166,6.95962334958181,2186536.57470047,0.0,1.0
2010-01-27,21.34,21.38,20.94,21.16,622600,6.96942103613683,6.98248461821019,6.83878521540324,6.91063491680671,1906368.39575481,0.0,1.0
2010-01-28,21.14,21.51,20.86,21.45,658600,6.90410312577003,7.0249412599486,6.81265805125652,7.00534588683856,2016598.49894655,0.0,1.0
2010-01-29,20.97,21.54,20.89,21.3,767300,6.84858290195826,7.03473894650362,6.82245573781154,6.95635745406347,2349432.17163936,0.0,1.0
2010-02-01,21.36,21.43,20.95,21.1,724600,6.97595282717351,6.99881409580188,6.84205111092158,6.89103954369668,2218687.02146472,0.0,1.0
2010-02-02,21.68,21.73,21.16,21.41,491200,7.08046148376038,7.09679096135207,6.91063491680671,6.99228230476521,1504028.51910498,0.0,1.0
2010-02-03,21.59,21.77,21.28,21.5,566900,7.05106842409532,7.10985454342543,6.94982566302679,7.02167536443026,1735817.93053871,0.0,1.0
2010-02-04,20.68,21.55,20.67,21.4,684300,6.75387193192641,7.03800484202196,6.75060603640807,6.98901640924687,2095290.5448362,0.0,1.0
2010-02-05,20.87,20.9,20.25,20.71,637300,6.81592394677486,6.82572163332988,6.61343842463781,6.76366961848143,1951379.02122477,0.0,1.0
2010-02-08,20.13,20.97,20.11,20.79,479700,6.57424767841773,6.84858290195826,6.56771588738105,6.78979678262815,1468816.12502985,0.0,1.0
2010-02-09,20.01,20.43,19.95,20.37,548700,6.53505693219765,6.67222454396792,6.51546155908762,6.65262917085788,1680090.48948067,0.0,1.0
2010-02-10,20.0,20.29,19.61,19.92,538700,6.53179103667931,6.62650200671116,6.40442111146407,6.5056638725326,1649471.01637186,0.0,1.0
2010-02-11,20.09,20.16,19.7,19.93,722900,6.56118409634437,6.58404536497275,6.43381417112912,6.50892976805094,2213481.71103622,0.0,1.0
2010-02-12,19.96,20.28,19.8,19.87,717300,6.51872745460596,6.62323611119282,6.46647312631252,6.4893343949409,2196334.80609529,0.0,1.0
2010-02-16,20.37,20.39,20.05,20.12,529800,6.75060603640807,6.75723402466179,6.64455822434864,6.66775618323664,1598675.13254296,0.3,1.0
2010-02-17,20.54,20.55,20.36,20.4,467700,6.80694393656464,6.8102579306915,6.74729204228121,6.76054801878864,1411287.95675792,0.0,1.0
2010-02-18,20.8,20.82,20.34,20.52,446900,6.89310778386293,6.89973577211664,6.7406640540275,6.80031594831093,1348523.81414392,0.0,1.0
2010-02-19,20.84,21.0,20.7,20.79,519700,6.90636376037036,6.95938766640007,6.85996784259436,6.88979378973607,1568198.3132929,0.0,1.0
2010-02-22,20.91,21.0,20.64,20.86,506500,6.92956171925836,6.95938766640007,6.84008387783321,6.91299174862407,1528367.22278786,0.0,1.0
2010-02-23,20.42,20.94,20.41,20.91,593600,6.76717600704236,6.93950370163893,6.7638620129155,6.92956171925836,1791192.06998396,0.0,1.0
2010-02-24,20.68,20.84,20.45,20.48,419600,6.85333985434064,6.90636376037036,6.77711798942293,6.7870599718035,1266145.87696306,0.0,1.0
2010-02-25,20.67,20.7,20.33,20.5,551300,6.85002586021379,6.85996784259436,6.73735005990064,6.79368796005721,1663551.52995647,0.0,1.0
2010-02-26,20.89,21.12,20.52,20.63,626600,6.92293373100464,6.99915559592236,6.80031594831093,6.83676988370636,1890769.79624655,0.0,1.0
2010-03-01,21.04,21.13,20.89,21.05,466400,6.9726436429075,7.00246959004922,6.92293373100464,6.97595763703436,1407365.19784454,0.0,1.0
2010-03-02,21.09,21.12,20.83,21.07,495300,6.98921361354179,6.99915559592236,6.9030497662435,6.98258562528807,1494571.14599571,0.0,1.0
2010-03-03,20.95,21.16,20.91,21.08,399500,6.94281769576579,7.01241157242979,6.92956171925836,6.98589961941493,1205493.98914857,0.0,1.0
2010-03-04,21.22,21.22,20.89,21.07,429600,7.03229553719093,7.03229553719093,6.92293373100464,6.98258562528807,1296320.94552748,0.0,1.0
2010-03-05,21.69,21.71,21.15,21.3,608800,7.18805326115322,7.19468124940693,7.00909757830293,7.05880749020579,1837058.17420188,0.0,1.0
2010-03-08,22.06,22.12,21.6,21.63,360500,7.31067104384693,7.33055500860808,7.1582273140115,7.16816929639207,1087811.22174734,0.0,1.0
2010-03-09,22.24,22.65,21.91,22.01,654000,7.37032293813036,7.50619669733151,7.26096113194408,7.29410107321265,1973449.48411306,0.0,1.0
2010-03-10,22.58,22.59,22.05,22.25,587100,7.48299873844351,7.48631273257036,7.30735704972008,7.37363693225722,1771578.27541709,0.0,1.0
2010-03-11,22.73,22.74,22.3498,22.44,518500,7.53270865034636,7.53602264447322,7.40671059364325,7.43660282066751,1564577.30506517,0.0,1.0
2010-03-12,23.05,23.13,22.64,22.82,462800,7.63875646240579,7.66526841542065,7.50288270320465,7.56253459748808,1396502.17316135,0.0,1.0
2010-03-15,22.9,22.985,22.51,22.51,743400,7.58904655050294,7.61721550058122,7.45980077955551,7.45980077955551,2243214.59707897,0.0,1.0
2010-03-16,23.72,23.78,22.84,22.9,546500,7.86079406890522,7.88067803366637,7.56916258574179,7.58904655050294,1649067.49704555,0.0,1.0
2010-03-17,23.92,23.98,23.62,23.85,804300,7.92707395144237,7.94695791620351,7.82765412763665,7.90387599255437,2426980.76463629,0.0,1.0
2010-03-18,23.89,23.98,23.69,23.93,660700,7.9171319690618,7.94695791620351,7.85085208652465,7.93038794556923,1993666.78005122,0.0,1.0
2010-03-19,23.93,24.0675,23.51,24.05,1009100,7.93038794556923,7.97595536481351,7.79120019224122,7.97015587509151,3044966.1688356,0.0,1.0
2010-03-22,24.38,24.38,23.56,23.65,666900,8.0795176812778,8.0795176812778,7.80777016287551,7.83759611001722,2012375.32256116,0.0,1.0
2010-03-23,24.02,24.29,23.83,24.05,936900,7.96021389271094,8.04969173413608,7.89724800430065,7.97015587509151,2827102.17380049,0.0,1.0
2010-03-24,24.13,24.395,23.91,23.91,612700,7.99666782810637,8.08448867246808,7.92375995731551,7.92375995731551,1848826.450942,0.0,1.0
2010-03-25,24.08,24.57,24.05,24.26,679200,7.98009785747208,8.14248356968808,7.97015587509151,8.03974975175551,2049490.6568954,0.0,1.0
2010-03-26,23.94,24.45,23.89,24.12,594700,7.93370193969608,8.1027156401658,7.9171319690618,7.99335383397951,1794511.32752605,0.0,1.0
2010-03-29,23.8,23.96,23.65,23.96,380400,7.88730602192008,7.9403299279498,7.83759611001722,7.9403299279498,1147859.60819053,0.0,1.0
2010-03-30,23.64,23.89,23.57,23.71,309700,7.83428211589037,7.9171319690618,7.81108415700237,7.85748007477837,934521.873440082,0.0,1.0
2010-03-31,23.29,23.73,23.29,23.59,454200,7.71829232145037,7.86410806303208,7.71829232145037,7.81771214525608,1370551.61419595,0.0,1.0
2010-04-01,23.32,23.54,23.15,23.51,440600,7.72823430383094,7.80114217462179,7.67189640367436,7.79120019224122,1329513.52094834,0.0,1.0
2010-04-05,23.84,23.84,23.35,23.5,517700,7.90056199842751,7.90056199842751,7.73817628621151,7.78788619811437,1562163.29958002,0.0,1.0
2010-04-06,24.03,24.09,23.62,23.7,613100,7.9635278868378,7.98341185159894,7.82765412763665,7.85416608065151,1850033.45368458,0.0,1.0
2010-04-07,23.77,24.06,23.68,24.03,358200,7.87736403953951,7.97346986921837,7.8475380923978,7.9635278868378,1080870.95597752,0.0,1.0
2010-04-08,23.67,23.85,23.59,23.73,372700,7.84422409827094,7.90387599255437,7.81771214525608,7.86410806303208,1124624.80539593,0.0,1.0
2010-04-09,24.09,24.11,23.5,23.86,492000,7.98341185159894,7.99003983985265,7.78788619811437,7.90718998668122,1484613.37336946,0.0,1.0
2010-04-12,23.96,24.16,23.91,24.01,627600,7.9403299279498,8.00660981048694,7.92375995731551,7.95689989858408,1893787.30310299,0.0,1.0
2010-04-13,24.2,24.26,23.59,23.81,564800,8.01986578699437,8.03974975175551,7.81771214525608,7.89062001604694,1704287.87251843,0.0,1.0
2010-04-14,24.04,24.45,23.92,24.38,475100,7.96684188096465,8.1027156401658,7.92707395144237,8.0795176812778,1433617.50749559,0.0,1.0
2010-04-15,23.35,24.0,23.35,24.0,405100,7.73817628621151,7.95358590445723,7.73817628621151,7.95358590445723,1222392.02754465,0.0,1.0
2010-04-16,22.75,23.4,22.69,23.34,728400,7.53933663860008,7.75474625684579,7.51945267383894,7.73486229208465,2197951.99423234,0.0,1.0
2010-04-19,23.15,23.15,22.55,22.69,686800,7.67189640367436,7.67189640367436,7.47305675606293,7.51945267383894,2072423.70900436,0.0,1.0
2010-04-20,23.22,23.28,22.8,23.01,425200,7.69509436256237,7.71497832732351,7.55590660923436,7.62550048589837,1283043.91535913,0.0,1.0
2010-04-21,23.44,23.54,23.162,23.18,438000,7.76800223335322,7.80114217462179,7.67587319662659,7.68183838605494,1321668.00312159,0.0,1.0
2010-04-22,23.64,23.68,23.07,23.2,407400,7.83428211589037,7.8475380923978,7.64538445065951,7.68846637430865,1229332.29331446,0.0,1.0
2010-04-23,23.74,23.78,23.43,23.53,464100,7.86742205715894,7.88067803366637,7.76468823922637,7.79782818049494,1400424.93207472,0.0,1.0
2010-04-26,24.01,24.03,23.58,23.58,1036400,7.95689989858408,7.9635278868378,7.81439815112922,7.81439815112922,3127344.10601647,0.0,1.0
2010-04-27,24.02,24.19,23.83,23.85,1417600,7.96021389271094,8.01655179286751,7.89724800430065,7.90387599255437,4277617.71969216,0.0,1.0
2010-04-28,24.31,24.435,24.0399,24.16,1312200,8.0563197223898,8.09774464897551,7.96680874102339,8.00660981048694,3959572.49702317,0.0,1.0
2010-04-29,24.89,24.9,24.51,24.57,662200,8.24853138174752,8.25184537587437,8.12259960492694,8.14248356968808,1998193.04033588,0.0,1.0
2010-04-30,24.14,24.93,24.14,24.83,615400,7.99998182223323,8.26178735825494,7.99998182223323,8.22864741698637,1856973.7194544,0.0,1.0
2010-05-03,24.92,25.0,24.2,24.21,638900,8.25847336412809,8.28498531714294,8.01986578699437,8.02317978112123,1927885.13058078,0.0,1.0
2010-05-04,24.13,24.62,23.91,24.48,823100,7.99666782810637,8.15905354032237,7.92375995731551,8.11265762254637,2483709.8935374,0.0,1.0
2010-05-05,23.69,24.1,23.62,23.99,502400,7.85085208652465,7.9867258457258,7.82765412763665,7.95027191033037,1515995.44467645,0.0,1.0
2010-05-06,22.91,23.74,21.12,23.54,1043600,7.59236054462979,7.86742205715894,6.99915559592236,7.80114217462179,3149070.15538286,0.0,1.0
2010-05-07,22.43,23.32,22.0,22.88,943300,7.43328882654065,7.72823430383094,7.29078707908579,7.58241856224922,2846414.21768172,0.0,1.0
2010-05-10,24.26,24.27,23.44,23.56,634700,8.03974975175551,8.04306374588237,7.76800223335322,7.80777016287551,1915211.60178373,0.0,1.0
2010-05-11,24.33,24.59,23.64,23.82,651900,8.06294771064351,8.1491115579418,7.83428211589037,7.8939340101738,1967112.71971453,0.0,1.0
2010-05-12,25.17,25.18,24.36,24.4,708000,8.34132321729952,8.34463721142637,8.07288969302408,8.08614566953151,2136394.85436092,0.0,1.0
2010-05-13,25.11,25.24,24.88,25.05,741600,8.32143925253837,8.36452117618751,8.24521738762066,8.30155528777723,2237783.08473738,0.0,1.0
2010-05-14,24.41,24.91,24.13,24.88,583500,8.08945966365837,8.25515937000123,7.99666782810637,8.24521738762066,1760715.2507339,0.0,1.0
2010-05-17,24.34,24.88,23.67,24.44,688600,8.06626170477037,8.24521738762066,7.84422409827094,8.09940164603894,2077855.22134595,0.0,1.0
2010-05-18,22.77,24.22,22.66,23.91,985900,7.64538445065951,8.13224468137783,7.60845022626019,8.02815732170702,2936273.92381341,0.3,1.0
2010-05-19,22.55,23.12,22.32,22.63,586600,7.57151600186087,7.76290243738462,7.49428989629865,7.59837725596946,1747051.71286027,0.0,1.0
2010-05-20,21.31,22.34,21.3,22.02,996700,7.15516656317761,7.5010052098258,7.15180890641403,7.39356019339141,2968439.2127648,0.0,1.0
2010-05-21,21.99,22.02,20.88,21.0,1022300,7.38348722310068,7.39356019339141,7.0107873223439,7.05107920350679,3044682.86064961,0.0,1.0
2010-05-24,21.46,22.15,21.44,21.96,428000,7.20553141463123,7.43720973131788,7.19881610110408,7.37341425280996,1274698.48807398,0.0,1.0
2010-05-25,21.84,21.91,20.693,20.87,484400,7.33312237164706,7.35662596899209,6.94799914086505,7.00742966558032,1442672.77482018,0.0,1.0
2010-05-26,21.79,22.4,21.59,22.09,524000,7.31633408782919,7.52115115040725,7.2491809525577,7.41706379073643,1560612.16764198,0.0,1.0
2010-05-27,23.12,23.16,22.01,22.36,657500,7.76290243738462,7.77633306443892,7.39020253662783,7.50772052335295,1958210.87829122,0.0,1.0
2010-05-28,22.93,23.3,22.69,23.06,817500,7.6991069588767,7.82334025912897,7.61852319655091,7.74275649680317,2434733.67757121,0.0,1.0
2010-06-01,22.19,22.8,22.17,22.73,605000,7.45064035837218,7.65545742095023,7.44392504484503,7.63195382360521,1801851.83477747,0.0,1.0
2010-06-02,22.56,22.57,21.9,22.26,664900,7.57487365862444,7.57823131538801,7.35326831222851,7.4741439557172,1980250.05775792,0.0,1.0
2010-06-03,22.43,22.74,22.23,22.66,465900,7.53122412069797,7.63531148036878,7.46407098542648,7.60845022626019,1387574.82615343,0.0,1.0
2010-06-04,21.0,22.07,20.95,21.8,750700,7.05107920350679,7.41034847720928,7.03429091968892,7.31969174459277,2235785.40887182,0.0,1.0
2010-06-07,20.91,21.54,20.88,21.05,444500,7.02086029263462,7.23239266873982,7.0107873223439,7.06786748732467,1323839.90174973,0.0,1.0
2010-06-08,21.49,21.51,20.47,21.06,643500,7.21560438492195,7.2223196984491,6.87312339503733,7.07122514408824,1916515.13335422,0.0,1.0
2010-06-09,21.13,21.87,21.03,21.73,462100,7.09472874143326,7.34319534193779,7.06115217379752,7.29618814724774,1376257.40967053,0.0,1.0
2010-06-10,21.82,21.85,21.26,21.58,535100,7.32640705811992,7.33648002841064,7.13837827935973,7.24582329579412,1593670.93684203,0.0,1.0
2010-06-11,22.21,22.22,21.43,21.49,341900,7.45735567189933,7.4607133286629,7.1954584443405,7.21560438492195,1018269.65671143,0.0,1.0
2010-06-14,22.49,22.63,22.24,22.46,546600,7.55137006127942,7.59837725596946,7.46742864219005,7.54129709098869,1627921.01304028,0.0,1.0
2010-06-15,23.03,23.09,22.49,22.49,465100,7.73268352651245,7.7528294670939,7.55137006127942,7.55137006127942,1385192.21215703,0.0,1.0
2010-06-16,22.83,23.14,22.7,22.74,556300,7.66553039124096,7.76961775091177,7.62188085331449,7.63531148036878,1656810.20774662,0.0,1.0
2010-06-17,22.89,23.05,22.6001,22.97,290000,7.6856763318224,7.7393988400396,7.58833786224637,7.712537585931,863697.573694988,0.0,1.0
2010-06-18,22.64,22.9,22.49,22.8,574400,7.60173491273304,7.68903398858598,7.55137006127942,7.65545742095023,1710716.84941517,0.0,1.0
2010-06-21,22.4,22.94,22.29,22.94,307000,7.52115115040725,7.70246461564028,7.48421692600792,7.70246461564028,914328.121118486,0.0,1.0
2010-06-22,21.89,22.62,21.84,22.47,431000,7.34991065546494,7.59501959920589,7.33312237164706,7.54465474775227,1283633.29056048,0.0,1.0
2010-06-23,22.22,22.54,21.65,21.88,517400,7.4607133286629,7.56815834509729,7.26932689313915,7.34655299870136,1540955.60217168,0.0,1.0
2010-06-24,22.27,22.59,22.02,22.1,538700,7.47750161248077,7.58494662891516,7.39356019339141,7.42042144750001,1604392.69982583,0.0,1.0
2010-06-25,22.79,22.975,22.19,22.44,720100,7.65209976418666,7.71421641431279,7.45064035837218,7.53458177746155,2144650.42350952,0.0,1.0
2010-06-28,22.87,23.09,22.65,22.89,486400,7.67896101829526,7.7528294670939,7.60509256949661,7.6856763318224,1448629.30981118,0.0,1.0
2010-06-29,22.23,22.74,22.07,22.46,565100,7.46407098542648,7.63531148036878,7.41034847720928,7.54129709098869,1683018.96170702,0.0,1.0
2010-06-30,21.97,22.61,21.84,22.29,621500,7.37677190957353,7.59166194244231,7.33312237164706,7.48421692600792,1850993.24845322,0.0,1.0
2010-07-01,22.07,22.21,21.36,22.0,447800,7.41034847720928,7.45735567189933,7.17195484699548,7.38684487986426,1333668.18448488,0.0,1.0
2010-07-02,22.21,22.52,21.94,22.18,659000,7.45735567189933,7.56144303157014,7.36669893928281,7.4472827016086,1962678.27953447,0.0,1.0
2010-07-06,21.78,22.72,21.52,22.42,760200,7.31297643106562,7.62859616684163,7.22567735521268,7.5278664639344,2264078.95007907,0.0,1.0
2010-07-07,22.61,22.67,21.78,21.86,677100,7.59166194244231,7.61180788302376,7.31297643106562,7.33983768517421,2016584.92120302,0.0,1.0
2010-07-08,22.59,23.054,22.18,22.87,406000,7.58494662891516,7.74074190274503,7.4472827016086,7.67896101829526,1209176.60317298,0.0,1.0
2010-07-09,22.85,22.85,22.42,22.54,267500,7.67224570476811,7.67224570476811,7.5278664639344,7.56815834509729,796686.555046238,0.0,1.0
2010-07-12,22.69,22.86,22.38,22.8,273900,7.61852319655091,7.67560336153168,7.5144358368801,7.65545742095023,815747.467017438,0.0,1.0
2010-07-13,23.12,23.16,22.55,23.0,797700,7.76290243738462,7.77633306443892,7.57151600186087,7.72261055622173,2375763.98116032,0.0,1.0
2010-07-14,22.94,23.15,22.75,22.95,334300,7.70246461564028,7.77297540767534,7.63866913713236,7.70582227240385,995634.823745635,0.0,1.0
2010-07-15,22.77,22.93,22.39,22.93,351600,7.64538445065951,7.6991069588767,7.51779349364367,7.6991069588767,1047158.85141778,0.0,1.0
2010-07-16,22.15,22.59,22.03,22.58,635200,7.43720973131788,7.58494662891516,7.39691785015498,7.58158897215159,1891795.51314157,0.0,1.0
2010-07-19,22.4,22.44,21.83,22.18,401900,7.52115115040725,7.53458177746155,7.32976471488349,7.4472827016086,1196965.70644143,0.0,1.0
2010-07-20,22.77,22.8,21.92,22.04,405000,7.64538445065951,7.65545742095023,7.35998362575566,7.40027550691856,1206198.33567748,0.0,1.0
2010-07-21,22.18,22.91,22.06,22.91,467400,7.4472827016086,7.69239164534955,7.40699082044571,7.69239164534955,1392042.22739668,0.0,1.0
2010-07-22,23.02,23.11,22.3,22.51,629000,7.72932586974887,7.75954478062105,7.4875745827715,7.55808537480657,1873330.25466947,0.0,1.0
2010-07-23,23.16,23.2,22.59,22.9,511600,7.77633306443892,7.78976369149322,7.58494662891516,7.68903398858598,1523681.65069778,0.0,1.0
2010-07-26,23.55,23.57,23.03,23.3,571400,7.90728167821833,7.91399699174548,7.73268352651245,7.82334025912897,1701782.04692868,0.0,1.0
2010-07-27,23.83,23.95,23.61,23.75,432900,8.00129606759842,8.04158794876132,7.92742761879978,7.97443481348983,1289291.99880193,0.0,1.0
2010-07-28,23.63,23.99,23.4,23.8,438100,7.93414293232693,8.05501857581562,7.85691682676471,7.9912230973077,1304778.98977853,0.0,1.0
2010-07-29,23.42,23.94,23.17,23.82,462600,7.86363214029186,8.03823029199774,7.7796907212025,7.99793841083485,1377746.54341828,0.0,1.0
2010-07-30,23.47,23.62,23.06,23.06,357600,7.88042042410973,7.93078527556335,7.74275649680317,7.74275649680317,1065028.45639078,0.0,1.0
2010-08-02,24.17,24.2,23.8,23.91,430700,8.11545639755996,8.12552936785069,7.9912230973077,8.02815732170702,1282739.81031183,0.0,1.0
2010-08-03,24.06,24.42,23.77,23.98,368900,8.07852217316064,8.19939781664933,7.98115012701697,8.05166091905204,1098682.87908993,0.0,1.0
2010-08-04,24.53,24.69,24.09,24.14,479700,8.23633204104865,8.29005454926584,8.08859514345136,8.10538342726924,1428674.91759133,0.0,1.0
2010-08-05,24.0,24.64,24.0,24.34,473500,8.05837623257919,8.27326626544797,8.05837623257919,8.17253656254073,1410209.65911923,0.0,1.0
2010-08-06,23.82,23.96,23.42,23.68,335200,7.99793841083485,8.04494560552489,7.86363214029186,7.9509312161448,998315.264491585,0.0,1.0
2010-08-09,24.08,24.25,23.84,24.03,333800,8.08523748668779,8.14231765166856,8.004653724362,8.06844920286992,994145.689997885,0.0,1.0
2010-08-10,24.08,24.3,23.6,23.84,511900,8.08523748668779,8.15910593548643,7.92406996203621,8.004653724362,1524575.13094643,0.0,1.0
2010-08-11,23.71,23.87,23.28,23.62,642900,7.96100418643553,8.01472669465272,7.81662494560182,7.93078527556335,1914728.17285692,0.0,1.0
2010-08-12,23.64,23.86,23.24,23.33,376600,7.9375005890905,8.01136903788915,7.80319431854752,7.83341322941969,1121615.53880528,0.0,1.0
2010-08-13,23.47,23.67,23.36,23.6,369000,7.88042042410973,7.94757355938123,7.84348619971041,7.92406996203621,1098980.70583948,0.0,1.0
2010-08-16,23.45,23.7,23.13,23.31,405900,7.87370511058259,7.95764652967195,7.7662600941482,7.82669791589254,1208878.77642343,0.0,1.0
2010-08-17,23.27,23.42,23.12,23.42,609800,7.91399699174548,7.96501115370345,7.86298282978752,7.96501115370345,1793031.51300166,0.3,1.0
2010-08-18,23.26,23.4,23.15,23.3,456900,7.91059604761495,7.95820926544238,7.87318566217911,7.92419982413708,1343450.47276231,0.0,1.0
2010-08-19,22.51,23.14,22.45,23.11,434800,7.65552523782513,7.86978471804858,7.63511957304195,7.85958188565699,1278468.51730587,0.0,1.0
2010-08-20,22.6,22.64,22.27,22.34,408700,7.68613373499991,7.69973751152203,7.57390257869239,7.59770918760611,1201725.12194782,0.0,1.0
2010-08-23,22.44,22.77,22.42,22.69,331000,7.63171862891142,7.74394978521894,7.62491674065035,7.71674223217469,973259.151858888,0.0,1.0
2010-08-24,22.49,22.66,21.97,22.13,372400,7.64872334956407,7.7065393997831,7.47187425477646,7.52628936086496,1094990.05484063,0.0,1.0
2010-08-25,23.13,23.2,22.19,22.36,548100,7.86638377391805,7.89019038283177,7.54669502564814,7.60451107586717,1611611.3025192,0.0,1.0
2010-08-26,23.29,23.39,23.07,23.17,697100,7.92079888000654,7.95480832131185,7.84597810913486,7.87998755044017,2049724.93885448,0.0,1.0
2010-08-27,23.68,23.68,23.0,23.45,628900,8.05343570109725,8.05343570109725,7.82217150022115,7.97521398609504,1849192.38853189,0.0,1.0
2010-08-30,23.34,23.78,23.33,23.57,370600,7.9378036006592,8.08744514240256,7.93440265652867,8.01602531566141,1089697.40688491,0.0,1.0
2010-08-31,23.41,23.61,23.13,23.25,476600,7.96161020957292,8.02962909218353,7.86638377391805,7.90719510348442,1401375.56427778,0.0,1.0
2010-09-01,23.92,23.94,23.47,23.74,611100,8.13505836022999,8.14186024849105,7.9820158743561,8.07384136588044,1796853.98096969,0.0,1.0
2010-09-02,24.02,24.02,23.74,23.96,603500,8.1690678015353,8.1690678015353,8.07384136588044,8.14866213675212,1774507.24515661,0.0,1.0
2010-09-03,24.33,24.5,24.09,24.25,682400,8.27449706958176,8.33231311980079,8.19287441044902,8.24728951653751,2006501.64721603,0.0,1.0
2010-09-07,23.9,24.25,23.87,24.13,351400,8.12825647196893,8.24728951653751,8.11805363957734,8.20647818697114,1033242.49535714,0.0,1.0
2010-09-08,23.97,24.13,23.8906,23.94,387100,8.15206308088265,8.20647818697114,8.12505958448623,8.14186024849105,1138213.34647908,0.0,1.0
2010-09-09,23.66,24.29,23.58,24.28,521200,8.04663381283619,8.26089329305964,8.01942625979194,8.25749234892911,1532515.61918082,0.0,1.0
2010-09-10,23.59,23.845,23.57,23.68,526600,8.02282720392247,8.10955127925101,8.01602531566141,8.05343570109725,1548393.56304801,0.0,1.0
2010-09-13,23.8,24.005,23.7,23.79,485700,8.09424703066362,8.16396638533951,8.06023758935831,8.09084608653309,1428132.84005396,0.0,1.0
2010-09-14,23.56,23.78,23.54,23.75,477100,8.01262437153088,8.08744514240256,8.00582248326982,8.07724231001097,1402845.74426548,0.0,1.0
2010-09-15,23.62,23.795,23.2,23.47,516000,8.03303003631406,8.09254655859836,7.89019038283177,7.9820158743561,1517225.74730872,0.0,1.0
2010-09-16,23.31,23.63,23.21,23.55,538600,7.92760076826761,8.0364309804446,7.8935913269623,8.00922342740035,1583677.88275286,0.0,1.0
2010-09-17,23.19,23.43,23.07,23.43,744100,7.88678943870124,7.96841209783398,7.84597810913486,7.96841209783398,2187921.85769848,0.0,1.0
2010-09-20,23.67,23.81,23.17,23.23,776900,8.05003475696672,8.09764797479415,7.87998755044017,7.90039321522336,2284365.66489175,0.0,1.0
2010-09-21,23.29,23.62,23.22,23.62,607900,7.92079888000654,8.03303003631406,7.89699227109283,8.03303003631406,1787444.82904839,0.0,1.0
2010-09-22,22.96,23.39,22.85,23.25,569900,7.80856772369902,7.95480832131185,7.77115733826318,7.90719510348442,1675711.14998302,0.0,1.0
2010-09-23,22.56,23.01,22.51,22.78,388400,7.67252995847779,7.82557244435168,7.65552523782513,7.74735072934947,1142035.81444711,0.0,1.0
2010-09-24,23.33,23.34,22.83,22.83,390200,7.93440265652867,7.9378036006592,7.76435545000212,7.76435545000212,1147328.46240283,0.0,1.0
2010-09-27,22.96,23.31,22.856,23.31,415300,7.80856772369902,7.92760076826761,7.7731979047415,7.92760076826761,1221131.49778549,0.0,1.0
2010-09-28,23.19,23.21,22.57,22.96,558900,7.88678943870124,7.8935913269623,7.67593090260832,7.80856772369902,1643367.19025357,0.0,1.0
2010-09-29,23.26,23.27,23.02,23.07,497800,7.91059604761495,7.91399699174548,7.82897338848221,7.84597810913486,1463711.19575636,0.0,1.0
2010-09-30,23.39,23.62,23.03,23.38,568000,7.95480832131185,8.03303003631406,7.83237433261274,7.95140737718132,1670124.46602975,0.0,1.0
2010-10-01,23.46,23.58,23.1,23.55,422200,7.97861493022557,8.01942625979194,7.85618094152646,8.00922342740035,1241419.98161578,0.0,1.0
2010-10-04,23.44,23.5101,23.19,23.28,484200,7.97181304196451,7.99565366031953,7.88678943870124,7.91739793587601,1423722.30009086,0.0,1.0
2010-10-05,23.81,23.84,23.36,23.65,421100,8.09764797479415,8.10785080718574,7.94460548892026,8.04323286870566,1238185.58564283,0.0,1.0
2010-10-06,23.73,23.86,23.62,23.71,428400,8.07044042174991,8.11465269544681,8.03303003631406,8.06363853348884,1259650.21346329,0.0,1.0
2010-10-07,23.83,24.1,23.69,23.89,353500,8.10444986305521,8.19627535457955,8.05683664522778,8.1248555278384,1039417.25130549,0.0,1.0
2010-10-08,23.88,23.95,23.69,23.9,219200,8.12145458370787,8.14526119262159,8.05683664522778,8.12825647196893,644526.906608665,0.0,1.0
2010-10-11,23.85,23.97,23.81,23.86,316100,8.11125175131628,8.15206308088265,8.09764797479415,8.11465269544681,929447.788225361,0.0,1.0
2010-10-12,23.56,23.87,23.44,23.84,496900,8.01262437153088,8.11805363957734,7.97181304196451,8.10785080718574,1461064.87177849,0.0,1.0
2010-10-13,23.73,23.85,23.48,23.63,516800,8.07044042174991,8.11125175131628,7.98541681848663,8.0364309804446,1519578.03528904,0.0,1.0
2010-10-14,23.86,23.87,23.59,23.69,360600,8.11465269544681,8.11805363957734,8.02282720392247,8.05683664522778,1060293.80713086,0.0,1.0
2010-10-15,23.83,24.12,23.79,23.94,335700,8.10444986305521,8.20307724284061,8.09084608653309,8.14186024849105,987078.84374329,0.0,1.0
2010-10-18,24.1,24.1,23.84,23.84,307300,8.19627535457955,8.19627535457955,8.10785080718574,8.10785080718574,903572.620441801,0.0,1.0
2010-10-19,23.89,24.185,23.77,23.82,380600,8.1248555278384,8.22518337968906,8.08404419827203,8.10104891892468,1119101.00663895,0.0,1.0
2010-10-20,24.27,24.4,23.95,24.02,417100,8.25409140479858,8.29830367849548,8.14526119262159,8.1690678015353,1226424.14574121,0.0,1.0
2010-10-21,24.06,24.43,23.91,24.36,357400,8.18267157805743,8.30850651088707,8.13165741609946,8.28469990197335,1050884.65520957,0.0,1.0
2010-10-22,23.92,24.25,23.83,24.06,172500,8.13505836022999,8.24728951653751,8.10444986305521,8.18267157805743,507212.095757276,0.0,1.0
2010-10-25,23.96,24.19,23.91,24.05,195500,8.14866213675212,8.22688385175433,8.13165741609946,8.1792706339269,574840.375191579,0.0,1.0
2010-10-26,23.87,23.95,23.56,23.79,215100,8.11805363957734,8.14526119262159,8.01262437153088,8.09084608653309,632471.430709507,0.0,1.0
2010-10-27,23.77,23.86,23.47,23.73,368300,8.08404419827203,8.11465269544681,7.9820158743561,8.07044042174991,1082934.57894148,0.0,1.0
2010-10-28,23.75,24.03,23.64,23.88,243600,8.07724231001097,8.17246874566583,8.03983192457513,8.12145458370787,716271.690008535,0.0,1.0
2010-10-29,24.14,24.25,23.643,23.68,440200,8.20987913110167,8.24728951653751,8.04085220781429,8.05343570109725,1294346.46117306,0.0,1.0
2010-11-01,23.89,24.31,23.71,24.24,300600,8.1248555278384,8.2676951813207,8.06363853348884,8.24388857240698,883872.208606591,0.0,1.0
2010-11-02,24.17,24.27,23.96,24.08,273800,8.22008196349327,8.25409140479858,8.14866213675212,8.18947346631849,805070.561265751,0.0,1.0
2010-11-03,24.04,24.24,23.81,24.21,179700,8.17586968979636,8.24388857240698,8.09764797479415,8.23368574001539,528382.687580188,0.0,1.0
2010-11-04,24.75,24.75,24.22,24.29,357600,8.41733672306406,8.41733672306406,8.23708668414592,8.26089329305964,1051472.72720465,0.0,1.0
2010-11-05,24.94,25.0,24.65,24.76,261400,8.48195466154415,8.50236032632733,8.38332728175875,8.42073766719459,768610.097570735,0.0,1.0
2010-11-08,24.43,24.89,24.31,24.82,512600,8.30850651088707,8.46494994089149,8.2676951813207,8.44114333197778,1507228.52339234,0.0,1.0
2010-11-09,23.44,24.51,23.2,24.49,763200,7.97181304196451,8.33571406393132,7.89019038283177,8.32891217567026,2244082.73322871,0.0,1.0
2010-11-10,22.94,23.53,22.78,23.39,608100,7.80176583543796,8.00242153913929,7.74735072934947,7.95480832131185,1788032.90104347,0.0,1.0
2010-11-11,22.52,23.0,22.45,22.62,494700,7.65892618195566,7.82217150022115,7.63511957304195,7.69293562326097,1454596.0798326,0.0,1.0
2010-11-12,22.01,22.67,21.82,22.36,821400,7.48547803129859,7.70994034391363,7.4208600928185,7.60451107586717,2415211.68379725,0.0,1.0
2010-11-15,21.51,22.27,21.48,22.03,880800,7.31543082477204,7.57390257869239,7.30522799238045,7.49227991955965,2589869.06633628,0.0,1.0
2010-11-16,20.6,21.23,20.43,21.21,741000,7.10797323280965,7.32535299672567,7.04931520127676,7.31845205183945,2147532.00385452,0.3,1.0
2010-11-17,20.75,20.91,20.64,20.69,493700,7.15973031945632,7.21493787854611,7.1217751225821,7.13902748479765,1430818.55641427,0.0,1.0
2010-11-18,20.67,20.99,20.58,20.95,344200,7.13212653991143,7.242541658091,7.10107228792343,7.22873976831855,997544.555636607,0.0,1.0
2010-11-19,20.71,20.72,20.4,20.6,454900,7.14592842968388,7.14937890212699,7.03896378394742,7.10797323280965,1318370.18698167,0.0,1.0
2010-11-22,20.68,20.79,20.5301,20.6,405200,7.13557701235454,7.17353220922877,7.0838544304323,7.10797323280965,1174331.9405693,0.0,1.0
2010-11-23,20.37,20.54,20.28,20.45,384300,7.02861236661809,7.08727039815098,6.99755811463008,7.05621614616298,1113760.52507597,0.0,1.0
2010-11-24,20.87,20.9301,20.55,20.56,545500,7.20113598877366,7.22187332815676,7.09072087059409,7.0941713430372,1580942.9259145,0.0,1.0
2010-11-26,20.74,20.82,20.65,20.69,87000,7.15627984701321,7.1838836265581,7.12522559502521,7.13902748479765,252139.38506794,0.0,1.0
2010-11-29,20.87,20.88,20.45,20.63,319000,7.20113598877366,7.20458646121677,7.05621614616298,7.11832465013898,924511.078582445,0.0,1.0
2010-11-30,20.64,20.78,20.53,20.63,377400,7.1217751225821,7.17008173678566,7.08381992570787,7.11832465013898,1093763.26350161,0.0,1.0
2010-12-01,20.44,20.96,20.32,20.9,557000,7.05276567371987,7.23219024076166,7.01136000440253,7.21148740610299,1614271.69520508,0.0,1.0
2010-12-02,20.64,20.66,20.35,20.43,556300,7.1217751225821,7.12867606746832,7.02171142173186,7.04931520127676,1612242.98750913,0.0,1.0
2010-12-03,20.76,20.82,20.45,20.54,292600,7.16318079189944,7.1838836265581,7.05621614616298,7.08727039815098,847999.816906656,0.0,1.0
2010-12-06,20.54,20.7195,20.41,20.68,264800,7.08727039815098,7.14920637850483,7.04241425639053,7.13557701235454,767431.13983897,0.0,1.0
2010-12-07,20.79,21.29,20.71,20.98,627700,7.17353220922877,7.34605583138434,7.14592842968388,7.23909118564789,1819171.17249593,0.0,1.0
2010-12-08,20.61,20.9,20.54,20.8,791000,7.11142370525276,7.21148740610299,7.08727039815098,7.17698268167188,2292439.6964223,0.0,1.0
2010-12-09,20.35,20.8,20.33,20.73,330400,7.02171142173186,7.17698268167188,7.01481047684564,7.1528293745701,957550.0324879,0.0,1.0
2010-12-10,20.58,20.64,20.33,20.38,311600,7.10107228792343,7.1217751225821,7.01481047684564,7.0320628390612,903064.740082413,0.0,1.0
2010-12-13,20.65,20.71,20.53,20.62,327000,7.12522559502521,7.14592842968388,7.08381992570787,7.11487417769587,947696.30939329,0.0,1.0
2010-12-14,20.38,20.78,20.31,20.68,594800,7.0320628390612,7.17008173678566,7.00790953195942,7.13557701235454,1723821.91078633,0.0,1.0
2010-12-15,20.09,20.47,20.07,20.38,477500,6.93199913821097,7.0631170910492,6.92509819332474,7.0320628390612,1383868.46402231,0.0,1.0
2010-12-16,20.24,20.32,20.06,20.11,322600,6.98375622485764,7.01136000440253,6.92164772088163,6.93890008309719,934944.432447325,0.0,1.0
2010-12-17,20.38,20.4,20.2,20.28,1215800,7.0320628390612,7.03896378394742,6.96995433508519,6.99755811463008,3523575.45247817,0.0,1.0
2010-12-20,20.54,20.62,20.38,20.38,657900,7.08727039815098,7.11487417769587,7.0320628390612,7.0320628390612,1906695.41880687,0.0,1.0
2010-12-21,20.88,20.88,20.58,20.64,972300,7.20458646121677,7.20458646121677,7.10107228792343,7.1217751225821,2817874.98967308,0.0,1.0
2010-12-22,21.12,21.19,20.87,20.94,571000,7.28739779985145,7.31155110695323,7.20113598877366,7.22528929587544,1654845.84912406,0.0,1.0
2010-12-23,21.09,21.16,21.01,21.1,278700,7.27704638252211,7.30119968962389,7.24944260297722,7.28049685496523,807715.478372814,0.0,1.0
2010-12-27,21.41,21.41,21.03,21.06,339800,7.38746150070168,7.38746150070168,7.25634354786344,7.26669496519278,984792.678690642,0.0,1.0
2010-12-28,21.53,21.57,21.28,21.47,107232,7.42886717001902,7.44266905979146,7.34260535894123,7.40816433536035,310774.833788567,0.0,1.0
2010-12-29,21.36,21.54,21.32,21.54,92211,7.37020913848612,7.43231764246213,7.35640724871368,7.43231764246213,267241.664787354,0.0,1.0
2010-12-30,21.53,21.605,21.26,21.33,233700,7.42886717001902,7.45474571334235,7.33570441405501,7.35985772115679,677298.55506181,0.0,1.0
2010-12-31,21.17,21.58,21.17,21.47,285800,7.30465016206701,7.44611953223458,7.30465016206701,7.40816433536035,828292.370717438,0.0,1.0
2011-01-03,21.71,21.73,21.27,21.31,608700,7.49097567399503,7.49787661888125,7.33915488649812,7.35295677627057,1764106.24932017,0.0,1.0
2011-01-04,21.38,21.79,21.24,21.79,756700,7.37711008337235,7.51857945353992,7.32880346916879,7.51857945353992,2193033.0193208,0.0,1.0
2011-01-05,21.34,21.41,21.1,21.29,377200,7.3633081935999,7.38746150070168,7.28049685496523,7.34605583138434,1093183.63273134,0.0,1.0
2011-01-06,21.16,21.35,21.11,21.31,293700,7.30119968962389,7.36675866604301,7.28394732740834,7.35295677627057,851187.786143148,0.0,1.0
2011-01-07,21.03,21.27,20.8081,21.15,261300,7.25634354786344,7.33915488649812,7.1797775643508,7.29774921718078,757287.601359226,0.0,1.0
2011-01-10,20.8,20.97,20.68,20.94,721000,7.17698268167188,7.23564071320478,7.13557701235454,7.22528929587544,2089568.92682741,0.0,1.0
2011-01-11,20.7,20.86,20.53,20.85,427000,7.14247795724077,7.19768551633055,7.08381992570787,7.19423504388744,1237511.69452885,0.0,1.0
2011-01-12,20.67,20.88,20.52,20.88,327600,7.13212653991143,7.20458646121677,7.08036945326476,7.20458646121677,949435.201704104,0.0,1.0
2011-01-13,20.68,20.75,20.52,20.68,372900,7.13557701235454,7.15973031945632,7.08036945326476,7.13557701235454,1080721.57117051,0.0,1.0
2011-01-14,20.78,20.8,20.6,20.77,406600,7.17008173678566,7.17698268167188,7.10797323280965,7.16663126434255,1178389.3559612,0.0,1.0
2011-01-18,20.88,20.88,20.52,20.67,375500,7.20458646121677,7.20458646121677,7.08036945326476,7.13212653991143,1088256.77118404,0.0,1.0
2011-01-19,20.57,20.86,20.45,20.8,483600,7.09762181548032,7.19768551633055,7.05621614616298,7.17698268167188,1401547.20251558,0.0,1.0
2011-01-20,20.5,20.75,20.5,20.5,369700,7.07346850837854,7.15973031945632,7.07346850837854,7.07346850837854,1071447.47884617,0.0,1.0
2011-01-21,20.31,20.6,20.24,20.49,569400,7.00790953195942,7.10797323280965,6.98375622485764,7.07001803593542,1650208.80296189,0.0,1.0
2011-01-24,20.43,20.51,20.25,20.38,431400,7.04931520127676,7.07691898082165,6.98720669730075,7.0320628390612,1250263.57147482,0.0,1.0
2011-01-25,20.83,20.83,20.2509,20.3,431800,7.18733409900121,7.18733409900121,6.98751723982063,7.00445905951631,1251422.83301536,0.0,1.0
2011-01-26,21.0,21.13,20.79,20.84,643400,7.24599213053411,7.29084827229456,7.17353220922877,7.19078457144433,1864672.18796221,0.0,1.0
2011-01-27,21.21,21.3,20.97,21.09,602900,7.31845205183945,7.34950630382745,7.23564071320478,7.27704638252211,1747296.95698231,0.0,1.0
2011-01-28,20.83,21.2,20.25,21.2,770800,7.18733409900121,7.31500157939634,6.98720669730075,7.31500157939634,2233896.98862492,0.0,1.0
2011-01-31,21.0,21.0,20.86,20.91,721300,7.24599213053411,7.24599213053411,7.19768551633055,7.21493787854611,2090438.37298281,0.0,1.0
2011-02-01,21.0,21.1,20.77,21.07,570700,7.24599213053411,7.28049685496523,7.16663126434255,7.27014543763589,1653976.40296866,0.0,1.0
2011-02-02,21.15,21.3,20.92,20.96,313200,7.29774921718078,7.34950630382745,7.21838835098922,7.23219024076166,907701.786244583,0.0,1.0
2011-02-03,21.29,21.31,21.11,21.15,299700,7.34605583138434,7.35295677627057,7.28394732740834,7.29774921718078,868576.709251282,0.0,1.0
2011-02-04,21.17,21.32,21.01,21.32,555500,7.30465016206701,7.35640724871368,7.24944260297722,7.35640724871368,1609924.46442805,0.0,1.0
2011-02-07,21.57,21.58,21.17,21.17,424900,7.44266905979146,7.44611953223458,7.30465016206701,7.30465016206701,1231425.57144101,0.0,1.0
2011-02-08,21.82,21.82,21.48,21.55,362300,7.52893087086925,7.52893087086925,7.41161480780346,7.43576811490524,1050001.14034614,0.0,1.0
2011-02-09,21.99,22.01,21.65,21.71,451700,7.58758890240215,7.59448984728837,7.47027283933636,7.49097567399503,1309096.09465734,0.0,1.0
2011-02-10,21.96,22.11,21.84,21.86,433000,7.57723748507281,7.62899457171948,7.53583181575547,7.5427327606417,1254900.61763699,0.0,1.0
2011-02-11,22.05,22.075,21.74,21.92,324900,7.60829173706082,7.61691791816859,7.50132709132436,7.56343559530037,941610.186305443,0.0,1.0
2011-02-14,22.03,22.19,21.9,22.07,273800,7.60139079217459,7.65659835126438,7.55653465041414,7.61519268194704,793514.524501171,0.0,1.0
2011-02-15,21.65,21.8,21.57,21.74,403000,7.5737870126297,7.626261287544,7.54580073267541,7.60527157757828,1151993.04990366,0.3,1.0
2011-02-16,21.99,22.07,21.76,21.77,351600,7.69272870243543,7.72071498238972,7.61226814756685,7.61576643256114,1005063.91152885,0.0,1.0
2011-02-17,21.92,22.07,21.835,21.92,348900,7.66824070747543,7.72071498238972,7.638505285024,7.66824070747543,997345.843948849,0.0,1.0
2011-02-18,22.32,22.4,21.74,21.99,490600,7.80817210724688,7.83615838720117,7.60527157757828,7.69272870243543,1402401.46472143,0.0,1.0
2011-02-22,22.1,22.3,22.0,22.11,452400,7.73120983737258,7.80117553725831,7.69622698742972,7.73470812236687,1293205.10118217,0.0,1.0
2011-02-23,21.97,22.36,20.82,21.48,569400,7.68573213244686,7.82216524722402,7.28342935810394,7.51431616772684,1627654.69631549,0.0,1.0
2011-02-24,21.61,21.96,21.49,21.96,422400,7.55979387265256,7.68223384745257,7.51781445272112,7.68223384745257,1207448.79473773,0.0,1.0
2011-02-25,22.21,22.21,21.79,21.79,455400,7.76969097230973,7.76969097230973,7.62276300254971,7.62276300254971,1301780.73182661,0.0,1.0
2011-02-28,23.3,23.72,22.46,22.5,2071200,8.15100403668693,8.29793200644695,7.85714809716689,7.87114123714403,5920615.39692421,0.0,1.0
2011-03-01,22.58,23.58,22.54,23.37,1032000,7.89912751709832,8.24895601652694,7.88513437712118,8.17549203164693,2950016.94168877,0.0,1.0
2011-03-02,22.29,22.48,22.13,22.45,898600,7.79767725226402,7.86414466715546,7.74170469235544,7.8536498121726,2568687.23236582,0.0,1.0
2011-03-03,22.74,22.785,22.43,22.56,881100,7.9551000770069,7.97084235948119,7.84665324218403,7.89213094710975,2518662.72027323,0.0,1.0
2011-03-04,22.96,23.05,22.76,22.79,939200,8.0320623468812,8.06354691182977,7.96209664699547,7.97259150197833,2684744.10042063,0.0,1.0
2011-03-07,22.92,23.09,22.83,22.95,634300,8.01806920690405,8.07754005180692,7.98658464195548,8.02856406188691,1813174.1725903,0.0,1.0
2011-03-08,23.49,23.54,22.84,22.9,839400,8.21747145157837,8.2349628765498,7.99008292694976,8.01107263691548,2399461.45431546,0.0,1.0
2011-03-09,23.63,23.73,23.33,23.37,720100,8.26644744149838,8.30143029144124,8.16149889166979,8.17549203164693,2058437.2090214,0.0,1.0
2011-03-10,23.26,23.48,23.2,23.3,429400,8.13701089670979,8.21397316658408,8.11602118674407,8.15100403668693,1227458.59957477,0.0,1.0
2011-03-11,23.22,23.49,23.11,23.11,482800,8.12301775673264,8.21747145157837,8.08453662179549,8.08453662179549,1380104.82504587,0.0,1.0
2011-03-14,23.04,23.19,22.9208,23.05,442200,8.06004862683549,8.11252290174978,8.0183490697036,8.06354691182977,1264047.95699106,0.0,1.0
2011-03-15,22.81,23.04,22.35,22.5,910700,7.9795880719669,8.06004862683549,7.81866696222974,7.87114123714403,2603275.60929842,0.0,1.0
2011-03-16,22.46,22.81,22.38,22.81,949100,7.85714809716689,7.9795880719669,7.8291618172126,7.9795880719669,2713043.6815473,0.0,1.0
2011-03-17,22.27,22.75,22.12,22.75,702600,7.79068068227545,7.95859836200119,7.73820640736116,7.95859836200119,2008412.69692881,0.0,1.0
2011-03-18,22.23,22.46,22.14,22.36,1383200,7.7766875422983,7.85714809716689,7.74520297734973,7.82216524722402,3953937.43579836,0.0,1.0
2011-03-21,22.21,22.49,22.17,22.49,898000,7.76969097230973,7.86764295214974,7.75569783233259,7.86764295214974,2566972.10623693,0.0,1.0
2011-03-22,22.05,22.3,21.98,22.2,632600,7.71371841240115,7.80117553725831,7.68923041744115,7.76619268731544,1808314.64855845,0.0,1.0
2011-03-23,22.01,22.1,21.77,22.01,799100,7.69972527242401,7.73120983737258,7.61576643256114,7.69972527242401,2284262.14932509,0.0,1.0
2011-03-24,22.05,22.13,21.92,22.1,582100,7.71371841240115,7.74170469235544,7.66824070747543,7.73120983737258,1663958.19937697,0.0,1.0
2011-03-25,22.14,22.24,22.06,22.08,809500,7.74520297734973,7.78018582729259,7.71721669739544,7.72421326738401,2313991.00222583,0.0,1.0
2011-03-28,22.42,22.48,22.2,22.21,680000,7.84315495718974,7.86414466715546,7.76619268731544,7.76969097230973,1943809.61274066,0.0,1.0
2011-03-29,22.46,22.47,22.2,22.36,715100,7.85714809716689,7.86064638216117,7.76619268731544,7.82216524722402,2044144.49128066,0.0,1.0
2011-03-30,22.54,22.8,22.41,22.57,855000,7.88513437712118,7.97608978697262,7.83965667219546,7.89562923210404,2444054.73366657,0.0,1.0
2011-03-31,22.7,22.75,22.52,22.55,544800,7.94110693702976,7.95859836200119,7.8781378071326,7.88863266211546,1557334.52503105,0.0,1.0
2011-04-01,22.75,22.86,22.645,22.86,750800,7.95859836200119,7.99707949693834,7.92186636956118,7.99707949693834,2146194.49594954,0.0,1.0
2011-04-04,22.75,22.8,22.64,22.71,529200,7.95859836200119,7.97608978697262,7.92011722706404,7.94460522202404,1512741.24567994,0.0,1.0
2011-04-05,22.81,22.81,22.7,22.7,437800,7.9795880719669,7.9795880719669,7.94110693702976,7.94110693702976,1251470.36537921,0.0,1.0
2011-04-06,22.9,22.96,22.77,22.88,434400,8.01107263691548,8.0320623468812,7.96559493198976,8.00407606692691,1241751.31731551,0.0,1.0
2011-04-07,22.86,23.0,22.8,22.9,682700,7.99707949693834,8.04605548685834,7.97608978697262,8.01107263691548,1951527.68032066,0.0,1.0
2011-04-08,22.68,22.97,22.64,22.96,320600,7.93411036704118,8.03556063187548,7.92011722706404,8.0320623468812,916449.06153626,0.0,1.0
2011-04-11,22.52,22.88,22.43,22.66,257100,7.8781378071326,8.00407606692691,7.84665324218403,7.92711379705261,734931.54622886,0.0,1.0
2011-04-12,22.57,22.72,22.48,22.48,435500,7.89562923210404,7.94810350701833,7.86414466715546,7.86414466715546,1244895.71521847,0.0,1.0
2011-04-13,22.47,22.72,22.41,22.67,565500,7.86064638216117,7.94810350701833,7.83965667219546,7.9306120820469,1616506.37647771,0.0,1.0
2011-04-14,22.82,22.82,22.39,22.4,623500,7.98308635696119,7.98308635696119,7.83266010220688,7.83615838720117,1782301.9022703,0.0,1.0
2011-04-15,23.12,23.16,22.73,22.78,845800,8.08803490678978,8.10202804676692,7.95160179201261,7.96909321698405,2417756.13302361,0.0,1.0
2011-04-18,23.05,23.16,22.83,22.87,571000,8.06354691182977,8.10202804676692,7.98658464195548,8.00057778193262,1632228.36599253,0.0,1.0
2011-04-19,23.27,23.35,23.13,23.13,380800,8.14050918170407,8.16849546165836,8.09153319178406,8.09153319178406,1088533.38313477,0.0,1.0
2011-04-20,23.36,23.53,23.16,23.53,567800,8.17199374665265,8.23146459155551,8.10202804676692,8.23146459155551,1623081.02663845,0.0,1.0
2011-04-21,23.1,23.44,22.97,23.44,668400,8.08103833680121,8.19998002660694,8.03556063187548,8.19998002660694,1910650.50758214,0.0,1.0
2011-04-25,23.0,23.1,22.911,23.0,556200,8.04605548685834,8.08103833680121,8.0149207504092,8.04605548685834,1589921.92147994,0.0,1.0
2011-04-26,23.1,23.21,22.96,23.05,655500,8.08103833680121,8.11951947173836,8.0320623468812,8.06354691182977,1873775.29581103,0.0,1.0
2011-04-27,23.1,23.2,23.01,23.1,502600,8.08103833680121,8.11602118674407,8.04955377185263,8.08103833680121,1436703.9872992,0.0,1.0
2011-04-28,23.15,23.2,23.04,23.1,657000,8.09852976177264,8.11602118674407,8.06004862683549,8.08103833680121,1878063.11113326,0.0,1.0
2011-04-29,22.84,23.15,22.67,23.15,541000,7.99008292694976,8.09852976177264,7.9306120820469,8.09852976177264,1546472.05954809,0.0,1.0
2011-05-02,22.81,23.14,22.68,22.97,504200,7.9795880719669,8.09503147677835,7.93411036704118,8.03556063187548,1441277.65697624,0.0,1.0
2011-05-03,22.68,22.94,22.51,22.82,381200,7.93411036704118,8.02506577689263,7.87463952213832,7.98308635696119,1089676.80055403,0.0,1.0
2011-05-04,22.89,23.06,22.63,22.69,467900,8.00757435192119,8.06704519682406,7.91661894206975,7.93760865203547,1337512.52617847,0.0,1.0
2011-05-05,22.64,22.89,22.54,22.79,510200,7.92011722706404,8.00757435192119,7.88513437712118,7.97259150197833,1458428.91826513,0.0,1.0
2011-05-06,22.5,22.81,22.47,22.81,546800,7.87114123714403,7.9795880719669,7.86064638216117,7.9795880719669,1563051.61212734,0.0,1.0
2011-05-09,22.43,22.54,22.17,22.39,554900,7.84665324218403,7.88513437712118,7.75569783233259,7.83266010220688,1586205.81486734,0.0,1.0
2011-05-10,22.17,23.0,22.09,22.81,752700,7.75569783233259,8.04605548685834,7.7277115523783,7.9795880719669,2151625.72869102,0.0,1.0
2011-05-11,22.19,22.29,22.08,22.18,835900,7.76269440232116,7.79767725226402,7.72421326738401,7.75919611732687,2389456.55189694,0.0,1.0
2011-05-12,22.2,22.2,21.99,22.08,988000,7.76619268731544,7.76619268731544,7.69272870243543,7.72421326738401,2824241.02557026,0.0,1.0
2011-05-13,21.81,22.21,21.74,22.12,875500,7.62975957253828,7.76969097230973,7.60527157757828,7.73820640736116,2502654.8764036,0.0,1.0
2011-05-16,21.73,21.78,21.59,21.61,1113700,7.60177329258399,7.61926471755542,7.55279730266398,7.55979387265256,3183559.94957247,0.0,1.0
2011-05-17,21.35,21.48,21.27,21.48,788100,7.5737870126297,7.61990374853799,7.54540748283999,7.61990374853799,2221601.29033756,0.3,1.0
2011-05-18,21.35,21.5,21.1,21.4,1202200,7.5737870126297,7.62699863098541,7.48510098203685,7.59152421874827,3388921.5470674,0.0,1.0
2011-05-19,21.27,21.48,21.19,21.47,440800,7.54540748283999,7.61990374853799,7.51702795305027,7.61635630731427,1242585.77436975,0.0,1.0
2011-05-20,21.39,21.42,21.18,21.18,637300,7.58797677752456,7.5986191011957,7.51348051182656,7.51348051182656,1796506.15700054,0.0,1.0
2011-05-23,21.15,21.31,21.05,21.17,451100,7.50283818815542,7.55959724773484,7.46736377591828,7.50993307060285,1271620.78679263,0.0,1.0
2011-05-24,21.41,21.5,21.15,21.15,437200,7.59507165997199,7.62699863098541,7.50283818815542,7.50283818815542,1232437.61468796,0.0,1.0
2011-05-25,21.61,21.67,21.24,21.41,389400,7.66602048444627,7.68730513178855,7.53476515916885,7.59507165997199,1097692.60557981,0.0,1.0
2011-05-26,21.82,21.85,21.47,21.59,391100,7.74051675014427,7.75115907381541,7.61635630731427,7.65892560199884,1102484.79209621,0.0,1.0
2011-05-27,21.9,21.94,21.81,21.85,353800,7.76889627993398,7.78308604482884,7.73696930892055,7.75115907381541,997338.582059927,0.0,1.0
2011-05-31,22.02,22.13,21.85,22.04,1187600,7.81146557461855,7.8504874280794,7.75115907381541,7.81856045706598,3347765.12169127,0.0,1.0
2011-06-01,21.29,22.08,21.28,21.96,672900,7.55250236528742,7.83275022196083,7.5489549240637,7.79018092727626,1896860.18052042,0.0,1.0
2011-06-02,21.09,21.46,21.01,21.35,384800,7.48155354081313,7.61280886609056,7.45317401102342,7.5737870126297,1084725.51265308,0.0,1.0
2011-06-03,21.08,21.19,20.811,20.92,452400,7.47800609958942,7.51702795305027,7.38257993067151,7.42124704000999,1275285.40001105,0.0,1.0
2011-06-06,20.98,21.12,20.9,21.07,429100,7.44253168735228,7.49219586448428,7.41415215756256,7.47445865836571,1209604.25540394,0.0,1.0
2011-06-07,20.98,21.12,20.97,21.04,427600,7.44253168735228,7.49219586448428,7.43898424612856,7.46381633469456,1205375.85553653,0.0,1.0
2011-06-08,21.15,21.35,20.94,20.99,585600,7.50283818815542,7.5737870126297,7.42834192245742,7.44607912857599,1650767.30823712,0.0,1.0
2011-06-09,20.84,21.19,20.78,21.19,472400,7.39286751022028,7.51702795305027,7.37158286287799,7.51702795305027,1331664.06490986,0.0,1.0
2011-06-10,20.3,20.8,20.23,20.73,724700,7.20130568413972,7.37867774532542,7.17647359557372,7.35384565675942,2042880.92260834,0.0,1.0
2011-06-13,20.26,20.55,20.18,20.38,693000,7.18711591924486,7.28999171473257,7.15873638945515,7.22968521392943,1953520.73874372,0.0,1.0
2011-06-14,20.38,20.54,20.3,20.43,519700,7.22968521392943,7.28644427350886,7.20130568413972,7.247422420048,1464999.60739555,0.0,1.0
2011-06-15,20.03,20.338,19.92,20.21,976900,7.10552477109943,7.21478596078983,7.06650291763858,7.16937871312629,2753815.88698232,0.0,1.0
2011-06-16,20.39,20.41,20.07,20.07,883700,7.23323265515314,7.24032753760057,7.11971453599429,7.11971453599429,2491091.30855387,0.0,1.0
2011-06-17,20.55,20.63,20.23,20.46,1333900,7.28999171473257,7.31837124452228,7.17647359557372,7.25806474371914,3760175.05542605,0.0,1.0
2011-06-20,21.02,21.07,20.5,20.53,643300,7.45672145224713,7.47445865836571,7.272254508614,7.28289683228514,1813419.75647019,0.0,1.0
2011-06-21,21.35,21.36,20.97,21.14,1085000,7.5737870126297,7.57733445385341,7.43898424612856,7.4992907469317,3058542.57076038,0.0,1.0
2011-06-22,21.09,21.465,21.08,21.3,673700,7.48155354081313,7.61458258670241,7.47800609958942,7.55604980651113,1899115.32711637,0.0,1.0
2011-06-23,20.5,20.89,20.375,20.89,569800,7.272254508614,7.41060471633885,7.22791149331757,7.41060471633885,1606228.16296706,0.0,1.0
2011-06-24,20.47,20.68,20.39,20.52,754100,7.26161218494286,7.33610845064085,7.23323265515314,7.27934939106143,2125757.56000958,0.0,1.0
2011-06-27,20.42,20.65,20.34,20.46,295400,7.24387497882429,7.32546612696971,7.21549544903457,7.25806474371914,832712.880555405,0.0,1.0
2011-06-28,20.42,20.42,20.15,20.41,328000,7.24387497882429,7.24387497882429,7.148094065784,7.24032753760057,924610.104340464,0.0,1.0
2011-06-29,20.47,20.565,20.35,20.48,389300,7.26161218494286,7.29531287656814,7.21904289025829,7.26515962616657,1097410.71225531,0.0,1.0
2011-06-30,20.63,20.67,20.4,20.52,549200,7.31837124452228,7.33256100941714,7.23678009637686,7.27934939106143,1548158.13812129,0.0,1.0
2011-07-01,20.7,20.77,20.59,20.68,498400,7.34320333308828,7.36803542165428,7.30418147962743,7.33610845064085,1404956.32927832,0.0,1.0
2011-07-05,21.04,21.1,20.74,20.74,721100,7.46381633469456,7.48510098203685,7.35739309798314,7.35739309798314,2032732.76292655,0.0,1.0
2011-07-06,21.05,21.14,20.94,20.98,457000,7.46736377591828,7.4992907469317,7.42834192245742,7.44253168735228,1288252.49293778,0.0,1.0
2011-07-07,21.23,21.29,21.12,21.2,439900,7.53121771794513,7.55250236528742,7.49219586448428,7.52057539427399,1240048.7344493,0.0,1.0
2011-07-08,21.26,21.27,20.99,21.02,276100,7.54186004161627,7.54540748283999,7.44607912857599,7.45672145224713,778307.468928056,0.0,1.0
2011-07-11,20.71,21.13,20.65,21.04,917300,7.346750774312,7.49574330570799,7.32546612696971,7.46381633469456,2585807.46558386,0.0,1.0
2011-07-12,20.66,20.94,20.63,20.63,461400,7.32901356819343,7.42834192245742,7.31837124452228,7.31837124452228,1300655.79921552,0.0,1.0
2011-07-13,20.36,20.83,20.35,20.75,407900,7.222590331482,7.38932006899656,7.21904289025829,7.36094053920685,1149842.87061121,0.0,1.0
2011-07-14,20.2,20.4,20.19,20.4,539600,7.16583127190257,7.23678009637686,7.16228383067886,7.23678009637686,1521096.37896986,0.0,1.0
2011-07-15,20.28,20.31,20.13,20.23,425800,7.19421080169229,7.20485312536343,7.14099918333658,7.17647359557372,1200301.77569564,0.0,1.0
2011-07-18,20.16,20.3,19.98,20.21,408100,7.15164150700772,7.20130568413972,7.08778756498086,7.16937871312629,1150406.65726019,0.0,1.0
2011-07-19,20.4,20.44,20.17,20.31,548300,7.23678009637686,7.25096986127171,7.15518894823143,7.20485312536343,1545621.09820084,0.0,1.0
2011-07-20,20.35,20.48,20.33,20.44,471200,7.21904289025829,7.26515962616657,7.21194800781086,7.25096986127171,1328281.34501593,0.0,1.0
2011-07-21,20.44,20.58,20.35,20.46,722500,7.25096986127171,7.30063403840371,7.21904289025829,7.25806474371914,2036679.26946947,0.0,1.0
2011-07-22,20.44,20.48,20.39,20.46,374700,7.25096986127171,7.26515962616657,7.23323265515314,7.25806474371914,1056254.28687918,0.0,1.0
2011-07-25,20.23,20.4,20.21,20.31,295200,7.17647359557372,7.23678009637686,7.16937871312629,7.20485312536343,832149.093906417,0.0,1.0
2011-07-26,20.2,20.35,20.11,20.21,270400,7.16583127190257,7.21904289025829,7.13390430088915,7.16937871312629,762239.549431895,0.0,1.0
2011-07-27,19.75,20.19,19.74,20.12,717400,7.00619641683544,7.16228383067886,7.00264897561172,7.13745174211286,2022302.70992027,0.0,1.0
2011-07-28,19.6,19.89,19.55,19.74,347600,6.95298479847973,7.05586059396744,6.93524759236116,7.00264897561172,979861.195941296,0.0,1.0
2011-07-29,19.6,19.67,19.33,19.43,431100,6.95298479847973,6.97781688704573,6.85720388543944,6.89267829767658,1215242.12189382,0.0,1.0
2011-08-01,18.94,19.44,18.77,19.32,1393300,6.71885367771459,6.8962257389003,6.65854717691145,6.85365644421573,3927619.69017552,0.0,1.0
2011-08-02,18.21,18.79,18.18,18.78,1148200,6.45989046838346,6.66564205935888,6.44924814471232,6.66209461813517,3236699.15184061,0.0,1.0
2011-08-03,18.33,18.45,17.8305,18.26,864400,6.50245976306803,6.5450290577526,6.32526507394351,6.47762767450203,2436685.89692652,0.0,1.0
2011-08-04,17.78,18.31,17.76,18.12,1090600,6.30735049576375,6.4953648806206,6.30025561331632,6.42796349737003,3074328.59693204,0.0,1.0
2011-08-05,17.51,17.95,17.22,17.95,1476100,6.21156958272347,6.36765699656689,6.10869378723576,6.36765699656689,4161027.36285658,0.0,1.0
2011-08-08,15.8,17.2,15.79,16.9,623822,5.60495713346835,6.10159890478833,5.60140969224464,5.99517566807691,1758512.57472524,0.0,1.0
2011-08-09,15.75,15.75,13.83,14.15,2076400,5.58721992734978,5.58721992734978,4.90611121239666,5.01962933155552,5853232.98979433,0.0,1.0
2011-08-10,15.16,16.08,14.96,15.07,2099900,5.37792089515064,5.70428548773235,5.30697207067636,5.34599392413722,5919477.92105043,0.0,1.0
2011-08-11,15.83,16.05,15.06,15.29,2259100,5.61559945713949,5.6936431640612,5.3424464829135,5.42403763105893,6368252.09364495,0.0,1.0
2011-08-12,16.1,16.28,15.78,16.13,1218500,5.71138037017977,5.77523431220663,5.59786225102092,5.72202269385092,3434870.15895993,0.0,1.0
2011-08-15,16.84,17.07,16.28,16.28,2062800,5.97389102073462,6.05548216888005,5.77523431220663,5.77523431220663,5814895.49766314,0.0,1.0
2011-08-16,16.65,16.97,16.02,16.47,1718000,6.01291287419548,6.12847636487071,5.78539725192862,5.94790841069066,4757211.78711196,0.3,1.0
2011-08-17,16.81,16.96,16.66,16.78,1819600,6.07069461953309,6.1248650057871,6.01652423327908,6.05986054228229,5038546.3142194,0.0,1.0
2011-08-18,16.07,16.71,15.94,16.29,1627400,5.80345404734663,6.03458102869708,5.75650637925981,5.88290394718585,4506336.70683702,0.0,1.0
2011-08-19,16.01,16.33,15.5,15.81,1239800,5.78178589284502,5.89734938352025,5.59760657958137,5.709558711173,3433056.56208464,0.0,1.0
2011-08-22,16.22,16.43,15.8,16.32,1572700,5.85762443360064,5.93346297435626,5.7059473520894,5.89373802443665,4354870.18486087,0.0,1.0
2011-08-23,16.37,16.44,16.03,16.29,2133400,5.91179481985465,5.93707433343986,5.78900861101222,5.88290394718585,5907471.26113194,0.0,1.0
2011-08-24,16.38,16.56,16.27,16.39,2248000,5.91540617893825,5.98041064244307,5.87568122901864,5.91901753802185,6224803.31631414,0.0,1.0
2011-08-25,16.3,16.64,16.09,16.53,941600,5.88651530626945,6.00930151511188,5.81067676551383,5.96957656519227,2607328.64886183,0.0,1.0
2011-08-26,16.43,16.46,15.91,16.21,1135300,5.93346297435626,5.94429705160706,5.74567230200901,5.85401307451704,3143691.81717591,0.0,1.0
2011-08-29,17.23,17.26,16.59,16.59,1064300,6.22237170104433,6.23320577829513,5.99124471969387,5.99124471969387,2947089.93307524,0.0,1.0
2011-08-30,17.52,17.59,16.92,17.14,939800,6.32710111446875,6.35238062805396,6.1104195694527,6.18986946929192,2602344.37574379,0.0,1.0
2011-08-31,17.49,17.89,17.48,17.65,2142300,6.31626703721795,6.46072140056199,6.31265567813435,6.37404878255557,5932115.72266005,0.0,1.0
2011-09-01,17.06,17.6,16.98,17.54,1032800,6.16097859662311,6.35599198713756,6.13208772395431,6.33432383263596,2859865.15350945,0.0,1.0
2011-09-02,16.82,17.14,16.76,16.76,833400,6.07430597861669,6.18986946929192,6.05263782411509,6.05263782411509,2307718.4536549,0.0,1.0
2011-09-06,16.84,16.94,16.36,16.38,1050100,6.08152869678389,6.1176422876199,5.90818346077105,5.91540617893825,2907769.55625511,0.0,1.0
2011-09-07,17.52,17.52,16.89,17.03,1065300,6.32710111446875,6.32710111446875,6.0995854922019,6.15014451937231,2949858.97369638,0.0,1.0
2011-09-08,17.26,17.705,17.21,17.52,626300,6.23320577829513,6.39391125751537,6.21514898287713,6.32710111446875,1734250.14101759,0.0,1.0
2011-09-09,16.69,17.145,16.54,17.0,1129600,6.02735831052988,6.19167514883372,5.97318792427587,6.13931044212151,3127908.28563543,0.0,1.0
2011-09-12,16.76,16.78,16.37,16.58,685500,6.05263782411509,6.05986054228229,5.91179481985465,5.98763336061027,1898177.34578885,0.0,1.0
2011-09-13,16.97,17.04,16.64,16.76,901900,6.12847636487071,6.15375587845591,6.00930151511188,6.05263782411509,2497397.73620272,0.0,1.0
2011-09-14,17.17,17.33,16.77,17.08,893800,6.20070354654272,6.25848529188034,6.05624918319869,6.16820131479031,2474968.50717152,0.0,1.0
2011-09-15,17.49,17.56,17.12,17.35,1092000,6.31626703721795,6.34154655080316,6.18264675112472,6.26570801004754,3023792.35828071,0.0,1.0
2011-09-16,17.67,17.73,17.37,17.58,1461100,6.38127150072277,6.40293965522437,6.27293072821474,6.34876926897036,4045845.25154208,0.0,1.0
2011-09-19,17.61,17.805,17.3,17.39,1084100,6.35960334622116,6.43002484835138,6.24765121462953,6.28015344638194,3001916.93737374,0.0,1.0
2011-09-20,17.81,18.1,17.51,17.64,920000,6.43183052789318,6.53655994131761,6.32348975538515,6.37043742347196,2547517.37144529,0.0,1.0
2011-09-21,17.3,17.88,17.26,17.84,1426600,6.24765121462953,6.45711004147839,6.23320577829513,6.44266460514398,3950313.35011288,0.0,1.0
2011-09-22,16.88,17.27,16.52,16.68,1402800,6.0959741331183,6.23681713737873,5.96596520610867,6.02374695144628,3884410.18332984,0.0,1.0
2011-09-23,16.91,17.0,16.57,16.84,1054100,6.1068082103691,6.13931044212151,5.98402200152667,6.08152869678389,2918845.71873965,0.0,1.0
2011-09-26,17.35,17.38,16.84,17.1,938900,6.26570801004754,6.27654208729834,6.08152869678389,6.17542403295752,2599852.23918476,0.0,1.0
2011-09-27,17.62,17.98,17.37,17.67,931200,6.36321470530476,6.4932236323144,6.27293072821474,6.38127150072277,2578530.62640202,0.0,1.0
2011-09-28,16.95,17.7,16.93,17.64,694100,6.1212536467035,6.39210557797357,6.1140309285363,6.37043742347196,1921991.09513063,0.0,1.0
2011-09-29,17.27,17.3,16.9,17.21,689000,6.23681713737873,6.24765121462953,6.1031968512855,6.21514898287713,1907868.98796283,0.0,1.0
2011-09-30,16.85,17.25,16.83,16.97,797000,6.0851400558675,6.22959441921153,6.07791733770029,6.12847636487071,2206925.37504554,0.0,1.0
2011-10-03,16.17,17.09,16.15,16.71,1175300,5.83956763818264,6.17181267387392,5.83234492001543,6.03458102869708,3254453.44202135,0.0,1.0
2011-10-04,17.61,17.63,16.04,16.05,1406400,6.35960334622116,6.36682606438836,5.79261997009582,5.79623132917942,3894378.72956593,0.0,1.0
2011-10-05,17.22,17.64,16.62,17.6,1058600,6.21876034196073,6.37043742347196,6.00207879694467,6.35599198713756,2931306.40153476,0.0,1.0
2011-10-06,17.24,17.31,16.86,17.1,1015100,6.22598306012793,6.25126257371314,6.0887514149511,6.17542403295752,2810853.13451534,0.0,1.0
2011-10-07,16.52,17.31,16.5,17.31,708300,5.96596520610867,6.25126257371314,5.95874248794146,6.25126257371314,1961311.47195076,0.0,1.0
2011-10-10,17.41,17.42,16.69,16.77,997000,6.28737616454915,6.29098752363275,6.02735831052988,6.05624918319869,2760733.49927277,0.0,1.0
2011-10-11,17.35,17.51,17.18,17.3,724300,6.26570801004754,6.32348975538515,6.20431490562632,6.24765121462953,2005616.12188894,0.0,1.0
2011-10-12,17.74,17.9,17.32,17.49,847300,6.40655101430797,6.46433275964559,6.25487393279674,6.31626703721795,2346208.11828869,0.0,1.0
2011-10-13,17.43,17.68,17.31,17.57,861300,6.29459888271635,6.38488285980637,6.25126257371314,6.34515790988676,2384974.68698459,0.0,1.0
2011-10-14,17.83,17.95,17.49,17.63,705900,6.43905324606038,6.48238955506359,6.31626703721795,6.36682606438836,1954665.77446003,0.0,1.0
2011-10-17,17.02,17.67,16.96,17.67,980700,6.14653316028871,6.38127150072277,6.1248650057871,6.38127150072277,2715598.13714826,0.0,1.0
2011-10-18,17.65,17.76,17.0,17.0,1452400,6.37404878255557,6.41377373247518,6.13931044212151,6.13931044212151,4021754.59813819,0.0,1.0
2011-10-19,17.56,17.81,17.41,17.69,1192700,6.34154655080316,6.43183052789318,6.28737616454915,6.38849421888997,3302634.74882913,0.0,1.0
2011-10-20,17.68,17.69,17.15,17.6,834800,6.38488285980637,6.38849421888997,6.19348082837552,6.35599198713756,2311595.11052449,0.0,1.0
2011-10-21,18.17,18.17,17.8,17.98,1121500,6.56183945490281,6.56183945490281,6.42821916880958,6.4932236323144,3105479.05660423,0.0,1.0
2011-10-24,18.87,18.89,17.99,18.1,711300,6.81463459075487,6.82185730892208,6.496834991398,6.53655994131761,1969618.59381417,0.0,1.0
2011-10-25,18.22,18.75,18.18,18.75,752600,6.57989625032082,6.77129828175166,6.56545081398641,6.77129828175166,2083979.97146709,0.0,1.0
2011-10-26,18.33,18.47,18.11,18.47,711500,6.61962120024043,6.67018022741084,6.54017130040121,6.67018022741084,1970172.40193839,0.0,1.0
2011-10-27,18.92,19.14,18.73,18.98,1629200,6.83269138617288,6.9121412860121,6.76407556358446,6.85435954067448,4511320.97995507,0.0,1.0
2011-10-28,19.18,19.26,18.95,18.95,859300,6.9265867223465,6.95547759501531,6.84352546342368,6.84352546342368,2379436.60574232,0.0,1.0
2011-10-31,18.89,19.16,18.8,18.94,796100,6.82185730892208,6.9193640041793,6.78935507716967,6.83991410434008,2204433.23848651,0.0,1.0
2011-11-01,17.9,19.39,17.86,19.3,1564800,6.46433275964559,7.00242526310212,6.44988732331118,6.96992303134971,4332994.7639539,0.0,1.0
2011-11-02,18.49,18.51,18.04,18.36,1074000,6.67740294557804,6.68462566374524,6.514891786816,6.63045527749123,2973949.62710026,0.0,1.0
2011-11-03,18.78,18.85,18.22,18.62,984700,6.78213235900247,6.80741187258767,6.57989625032082,6.72435061366485,2726674.2996328,0.0,1.0
2011-11-04,18.56,18.68,18.24,18.52,798100,6.70268245916325,6.74601876816646,6.58711896848802,6.68823702282884,2209971.31972879,0.0,1.0
2011-11-07,18.28,18.74,18.16,18.58,375700,6.60156440482242,6.76768692266806,6.55822809581921,6.70990517733045,1040328.56136086,0.0,1.0
2011-11-08,18.46,18.5,18.08,18.36,952000,6.66656886832724,6.68101430466164,6.5293372231504,6.63045527749123,2636126.67132165,0.0,1.0
2011-11-09,17.69,18.18,17.64,18.01,1052400,6.38849421888997,6.56545081398641,6.37043742347196,6.5040577095652,2914138.34968372,0.0,1.0
2011-11-10,17.33,18.01,17.26,17.97,1264600,6.25848529188034,6.5040577095652,6.23320577829513,6.48961227323079,3501728.76948882,0.0,1.0
2011-11-11,17.83,17.86,17.39,17.49,877300,6.43905324606038,6.44988732331118,6.28015344638194,6.31626703721795,2429279.33692277,0.0,1.0
2011-11-14,17.29,17.76,17.22,17.76,1057900,6.24403985554593,6.41377373247518,6.21876034196073,6.41377373247518,2929368.07309997,0.0,1.0
2011-11-15,17.32,17.49,16.9316,16.95,748000,6.36321470530476,6.42567120068016,6.22051998292945,6.22727998007597,2035977.19077428,0.3,1.0
2011-11-16,17.25,17.58,17.1,17.19,590400,6.33749732485607,6.45873640411419,6.28238865246602,6.31545385590005,1607006.59549885,0.0,1.0
2011-11-17,17.05,17.51,16.96,17.3,557600,6.26401909500267,6.4330190236655,6.23095389156864,6.35586688231942,1517728.45130447,0.0,1.0
2011-11-18,17.32,17.34,16.95,17.06,497900,6.36321470530476,6.3705625282901,6.22727998007597,6.26769300649534,1355231.34129213,0.0,1.0
2011-11-21,16.68,17.1,16.6,17.06,626300,6.12808436977387,6.28238865246602,6.09869307783251,6.26769300649534,1704722.61307745,0.0,1.0
2011-11-22,16.71,16.85,16.52,16.71,711500,6.13910610425188,6.19054086514926,6.06930178589115,6.13910610425188,1936628.03641164,0.0,1.0
2011-11-23,16.36,16.646,16.33,16.55,477700,6.01051920200842,6.11559307069879,5.99949746753041,6.08032352036916,1300249.06956267,0.0,1.0
2011-11-25,16.29,16.73,16.26,16.31,214200,5.98480182155973,6.14645392723722,5.97378008708172,5.99214964454507,583029.831903545,0.0,1.0
2011-11-28,16.93,16.96,16.6,16.76,654000,6.21993215709063,6.23095389156864,6.09869307783251,6.15747566171523,1780119.09460746,0.0,1.0
2011-11-29,16.84,16.97,16.77,16.93,448500,6.18686695365659,6.23462780306131,6.1611495732079,6.21993215709063,1220769.74607255,0.0,1.0
2011-11-30,17.62,17.62,17.29,17.43,1349200,6.47343205008487,6.47343205008487,6.35219297082675,6.40362773172413,3672380.24838591,0.0,1.0
2011-12-01,17.43,17.6,17.35,17.59,339900,6.40362773172413,6.46608422709953,6.37423643978277,6.46241031560686,925171.988160668,0.0,1.0
2011-12-02,17.66,17.89,17.56,17.56,612500,6.48812769605555,6.57262766038696,6.45138858112885,6.45138858112885,1667160.46704445,0.0,1.0
2011-12-05,17.72,17.925,17.52,17.87,421600,6.51017116501157,6.58548635061131,6.43669293515817,6.56527983740162,1147550.7802546,0.0,1.0
2011-12-06,18.02,18.13,17.65,17.69,689300,6.62038850979168,6.66080153621105,6.48445378456288,6.49914943053356,1876201.97540202,0.0,1.0
2011-12-07,18.06,18.09,17.74,17.96,692600,6.63508415576236,6.64610589024037,6.51751898799691,6.59834504083565,1885184.22771426,0.0,1.0
2011-12-08,17.5,18.02,17.45,18.02,695600,6.42934511217283,6.62038850979168,6.41097555470948,6.62038850979168,1893349.91163448,0.0,1.0
2011-12-09,17.71,17.79,17.47,17.58,679400,6.5064972535189,6.53588854546026,6.41832337769481,6.45873640411419,1849255.21846531,0.0,1.0
2011-12-12,17.3,17.53,17.19,17.47,612500,6.35586688231942,6.44036684665084,6.31545385590005,6.41832337769481,1667160.46704445,0.0,1.0
2011-12-13,17.11,17.59,17.03,17.41,569900,6.28606256395869,6.46241031560686,6.25667127201733,6.39627990873879,1551207.75537736,0.0,1.0
2011-12-14,17.35,17.4999,16.99,16.99,617000,6.37423643978277,6.4293083730579,6.24197562604665,6.24197562604665,1679408.99292478,0.0,1.0
2011-12-15,17.78,17.85,17.47,17.59,635500,6.53221463396759,6.55793201441628,6.41832337769481,6.46241031560686,1729764.04376612,0.0,1.0
2011-12-16,17.82,18.2,17.65,17.94,976400,6.54691027993827,6.68651891665974,6.48445378456288,6.59099721785032,2657657.92656686,0.0,1.0
2011-12-19,17.56,17.95,17.56,17.93,480900,6.45138858112885,6.59467112934298,6.45138858112885,6.58732330635764,1308959.1324109,0.0,1.0
2011-12-20,18.12,18.16,17.81,17.84,636500,6.65712762471838,6.67182327068906,6.5432363684456,6.55425810292361,1732485.93840619,0.0,1.0
2011-12-21,18.36,18.44,18.0,18.06,381000,6.74530150054246,6.77469279248382,6.61304068680634,6.63508415576236,1037041.85786765,0.0,1.0
2011-12-22,18.46,18.68,18.42,18.42,341400,6.78204061546916,6.86286666830791,6.76734496949848,6.76734496949848,929254.830120776,0.0,1.0
2011-12-23,18.6,18.7,18.42,18.56,189300,6.83347537636655,6.87021449129325,6.76734496949848,6.81877973039587,515254.655365738,0.0,1.0
2011-12-27,18.99,19.21,18.518,18.55,517900,6.97675792458068,7.05758397741943,6.80334930212665,6.8151058189032,1409669.23409359,0.0,1.0
2011-12-28,18.73,19.03,18.7,19.03,476100,6.88123622577126,6.99145357055137,6.87021449129325,6.99145357055137,1295894.03813855,0.0,1.0
2011-12-29,18.77,18.83,18.69,18.74,384300,6.89593187174194,6.91797534069796,6.86654057980058,6.88491013726393,1046024.11017989,0.0,1.0
2011-12-30,18.59,18.98,18.57,18.76,415500,6.82980146487388,6.97308401308801,6.82245364188854,6.89225796024927,1130947.22295015,0.0,1.0
2012-01-03,19.07,19.22,18.8775,19.06,874000,7.00614921652205,7.0612578889121,6.93542642028815,7.00247530502937,2378935.91542343,0.0,1.0
2012-01-04,18.89,19.09,18.79,19.03,945800,6.94001880965398,7.01349703950739,6.90327969472728,6.99145357055137,2574367.95058064,0.0,1.0
2012-01-05,18.96,19.01,18.76,18.83,827200,6.96573619010267,6.98410574756602,6.89225796024927,6.91797534069796,2251551.24626803,0.0,1.0
2012-01-06,18.83,19.06,18.76,18.98,404100,6.91797534069796,7.00247530502937,6.89225796024927,6.97308401308801,1099917.62405333,0.0,1.0
2012-01-09,18.56,18.93,18.52,18.83,448000,6.81877973039587,6.95471445562466,6.80408408442519,6.91797534069796,1219408.79875251,0.0,1.0
2012-01-10,19.07,19.18,18.65,18.79,482500,7.00614921652205,7.04656224294142,6.8518449338299,6.90327969472728,1313314.16383501,0.0,1.0
2012-01-11,19.19,19.22,18.98,19.05,311300,7.05023615443409,7.0612578889121,6.97308401308801,6.99880139353671,847325.801454591,0.0,1.0
2012-01-12,19.0,19.24,18.92,19.18,554900,6.98043183607335,7.06860571189744,6.95104054413199,7.04656224294142,1510379.33577627,0.0,1.0
2012-01-13,18.92,19.02,18.76,18.89,305400,6.95104054413199,6.98777965905869,6.89225796024927,6.94001880965398,831266.623078164,0.0,1.0
2012-01-17,19.05,19.13,18.91,19.06,793400,6.99880139353671,7.02819268547807,6.94736663263932,7.00247530502937,2159551.20743358,0.0,1.0
2012-01-18,19.45,19.45,19.0,19.01,508300,7.14575785324351,7.14575785324351,6.98043183607335,6.98410574756602,1383539.04554889,0.0,1.0
2012-01-19,19.56,19.64,19.4,19.43,591800,7.18617087966288,7.21556217160425,7.12738829578016,7.13841003025817,1610817.24799495,0.0,1.0
2012-01-20,19.74,19.74,19.45,19.55,929200,7.25230128653095,7.25230128653095,7.14575785324351,7.18249696817021,2529184.49955543,0.0,1.0
2012-01-23,19.94,19.95,19.68,19.74,563700,7.32577951638435,7.32945342787702,7.23025781757493,7.25230128653095,1534332.00860891,0.0,1.0
2012-01-24,20.29,20.33,19.75,19.77,801800,7.45436641862781,7.46906206459849,7.25597519802362,7.26332302100896,2182415.12241019,0.0,1.0
2012-01-25,20.63,20.65,20.1,20.21,952400,7.57927940937859,7.58662723236393,7.38456210026708,7.42497512668645,2592332.45520512,0.0,1.0
2012-01-26,20.96,21.11,20.59,20.67,952200,7.70051848863671,7.75562716102676,7.56458376340791,7.59397505534928,2591788.0762771,0.0,1.0
2012-01-27,21.06,21.13,20.5,20.5,911200,7.73725760356341,7.7629749840121,7.53151855997388,7.53151855997388,2480190.39603413,0.0,1.0
2012-01-30,21.0,21.08,20.77,20.85,971600,7.71521413460739,7.74460542654875,7.63071417027598,7.66010546221734,2644592.83229451,0.0,1.0
2012-01-31,21.07,21.09,20.87,21.02,1137600,7.74093151505608,7.74827933804142,7.66745328520268,7.72256195759273,3096427.34254656,0.0,1.0
2012-02-01,21.31,21.34,20.77,20.79,1620700,7.82910539088017,7.84012712535818,7.63071417027598,7.63806199326132,4411374.64316561,0.0,1.0
2012-02-02,21.22,21.37,21.12,21.25,519700,7.79604018744614,7.85114885983619,7.75930107251943,7.80706192192415,1414568.64444571,0.0,1.0
2012-02-03,21.15,21.57,21.11,21.45,611500,7.77032280699744,7.92462708968959,7.75562716102676,7.88054015177755,1664438.57240438,0.0,1.0
2012-02-06,21.3,21.34,21.06,21.12,502300,7.8254314793875,7.84012712535818,7.73725760356341,7.75930107251943,1367207.67770845,0.0,1.0
2012-02-07,21.41,21.51,21.23,21.27,510800,7.86584450580687,7.90258362073357,7.79971409893881,7.81440974490949,1390343.78214907,0.0,1.0
2012-02-08,21.48,21.58,21.275,21.43,593500,7.89156188625556,7.92830100118226,7.81624670065582,7.87319232879221,1615444.46888307,0.0,1.0
2012-02-09,21.28,21.6,21.21,21.49,525900,7.81808365640216,7.9356488241676,7.79236627595347,7.89523579774823,1431444.39121416,0.0,1.0
2012-02-10,20.8,21.24,20.77,21.1,926800,7.64173590475399,7.80338801043148,7.63071417027598,7.75195324953409,2522651.95241926,0.0,1.0
2012-02-13,20.86,21.14,20.81,21.01,1262500,7.66377937371001,7.76664889550477,7.64540981624666,7.71888804610006,3436391.98309162,0.0,1.0
2012-02-14,20.81,20.88,20.39,20.55,521800,7.75562716102676,7.78171528698889,7.599098405254,7.65872840745315,1400100.56885747,0.3,1.0
2012-02-15,20.66,20.93,20.62,20.9,509800,7.69972403396506,7.80034966267612,7.68481653341527,7.78916903726378,1367902.01227201,0.0,1.0
2012-02-16,20.98,21.19,20.68,20.69,641300,7.81898403836336,7.89724841624974,7.70717778423995,7.7109046593774,1720744.52818761,0.0,1.0
2012-02-17,21.02,21.12,20.84,21.05,355300,7.83389153891315,7.87116029028761,7.7668077864391,7.84507216432549,953345.596234301,0.0,1.0
2012-02-21,20.59,20.97,20.55,20.97,639400,7.67363590800293,7.81525716322591,7.65872840745315,7.81525716322591,1715646.42339491,0.0,1.0
2012-02-22,20.55,20.72,20.34,20.6,478700,7.65872840745315,7.72208528478974,7.58046402956676,7.67736278314038,1284454.08645471,0.0,1.0
2012-02-23,20.83,21.13,20.254,20.4,549000,7.76308091130166,7.87488716542506,7.54841290338472,7.60282528039144,1473083.9637845,0.0,1.0
2012-02-24,20.81,21.04,20.7,20.97,264200,7.75562716102676,7.84134528918804,7.71463153451485,7.81525716322591,708904.887489734,0.0,1.0
2012-02-27,20.86,20.88,20.42,20.64,436000,7.774261536714,7.78171528698889,7.61027903066634,7.69227028369017,1169880.88927148,0.0,1.0
2012-02-28,20.74,20.96,20.64,20.96,238300,7.72953903506463,7.81153028808847,7.69227028369017,7.81153028808847,639409.66952613,0.0,1.0
2012-02-29,20.67,21.01,20.63,20.84,688400,7.70345090910251,7.8301646637757,7.68854340855272,7.7668077864391,1847123.86278551,0.0,1.0
2012-03-01,20.73,20.81,20.6,20.7,548000,7.72581215992719,7.75562716102676,7.67736278314038,7.71463153451485,1470400.75073571,0.0,1.0
2012-03-02,20.36,20.74,20.24,20.72,1003300,7.58791777984166,7.72953903506463,7.5431952781923,7.72208528478974,2692067.65184879,0.0,1.0
2012-03-05,20.64,20.69,20.18,20.36,412700,7.69227028369017,7.7109046593774,7.52083402736762,7.58791777984166,1107362.02523472,0.0,1.0
2012-03-06,20.51,20.68,20.42,20.46,629300,7.64382090690336,7.70717778423995,7.61027903066634,7.62518653121613,1688545.97160216,0.0,1.0
2012-03-07,20.51,20.69,20.36,20.59,318900,7.64382090690336,7.7109046593774,7.58791777984166,7.67363590800293,855676.641258426,0.0,1.0
2012-03-08,20.53,20.688,20.27,20.59,288800,7.65127465717825,7.71015928434991,7.55437590360464,7.67363590800293,774911.928489914,0.0,1.0
2012-03-09,20.68,20.75,20.45,20.51,312400,7.70717778423995,7.73326591020208,7.62145965607868,7.64382090690336,838235.756441306,0.0,1.0
2012-03-12,20.71,20.76,20.5827,20.68,296700,7.7183584096523,7.73699278533953,7.6709152891526,7.70717778423995,796109.311575336,0.0,1.0
2012-03-13,21.18,21.2,20.81,20.88,416600,7.89352154111229,7.90097529138719,7.75562716102676,7.78171528698889,1117826.55612499,0.0,1.0
2012-03-14,20.97,21.24,20.89,21.17,553600,7.81525716322591,7.91588279193697,7.78544216212634,7.88979466597485,1485426.74380892,0.0,1.0
2012-03-15,20.89,21.0,20.72,20.9,410000,7.78544216212634,7.82643778863825,7.72208528478974,7.78916903726378,1100117.35000299,0.0,1.0
2012-03-16,21.0,21.03,20.81,20.98,480000,7.82643778863825,7.83761841405059,7.75562716102676,7.81898403836336,1287942.26341814,0.0,1.0
2012-03-19,21.39,21.47,20.91,20.99,453400,7.97178591899868,8.00160092009825,7.79289591240123,7.8227109135008,1216568.79632038,0.0,1.0
2012-03-20,21.85,21.85,21.22,21.29,810400,8.14322217532123,8.14322217532123,7.90842904166208,7.93451716762421,2174475.85473762,0.0,1.0
2012-03-21,22.02,22.52,21.76,21.85,1501500,8.20657905265782,8.39292280953016,8.10968029908421,8.14322217532123,4028844.39275487,0.0,1.0
2012-03-22,21.65,21.88,21.51,21.88,681900,8.06868467257229,8.15440280073357,8.01650842064804,8.15440280073357,1829682.97796839,0.0,1.0
2012-03-23,21.74,21.74,21.42,21.58,528200,8.10222654880931,8.10222654880931,7.98296654441102,8.04259654661016,1417273.13236971,0.0,1.0
2012-03-26,21.7,22.0,21.68,21.98,446400,8.08731904825953,8.19912530238293,8.07986529798463,8.19167155210804,1197786.30497887,0.0,1.0
2012-03-27,21.87,22.03,21.74,21.74,438700,8.15067592559612,8.21030592779527,8.10222654880931,8.10222654880931,1177125.5645032,0.0,1.0
2012-03-28,21.94,21.96,21.69,21.85,882300,8.17676405155825,8.18421780183314,8.08359217312208,8.14322217532123,2367398.87294547,0.0,1.0
2012-03-29,21.93,22.05,21.72,21.81,725300,8.1730371764208,8.21775967807016,8.09477279853442,8.12831467477144,1946134.42428578,0.0,1.0
2012-03-30,22.0,22.25,21.98,22.0,929000,8.19912530238293,8.2922971808191,8.19167155210804,8.19912530238293,2492704.92232386,0.0,1.0
2012-04-02,22.24,22.24,21.85,22.0,483700,8.28857030568165,8.28857030568165,8.14322217532123,8.19912530238293,1297870.15169865,0.0,1.0
2012-04-03,22.11,22.33,21.99,22.2,397800,8.24012092889484,8.32211218191867,8.19539842724548,8.27366280513187,1067382.15080778,0.0,1.0
2012-04-04,21.85,22.04,21.7,21.95,485200,8.14322217532123,8.21403280293272,8.08731904825953,8.1804909266957,1301894.97127183,0.0,1.0
2012-04-05,21.75,21.91,21.625,21.76,478200,8.10595342394676,8.16558342614591,8.05936748472868,8.10968029908421,1283112.47993032,0.0,1.0
2012-04-09,21.65,21.8701,21.32,21.45,902400,8.06868467257229,8.1507131943475,7.94569779303655,7.99414716982336,2421331.4552261,0.0,1.0
2012-04-10,20.97,21.79,20.9,21.64,1078900,7.81525716322591,8.12086092449655,7.78916903726378,8.06495779743485,2894918.55833715,0.0,1.0
2012-04-11,20.96,21.25,20.87,21.18,1334300,7.81153028808847,7.91960966707442,7.77798841185144,7.89352154111229,3580211.17099754,0.0,1.0
2012-04-12,21.2,21.24,20.94,21.05,798800,7.90097529138719,7.91588279193697,7.80407653781357,7.84507216432549,2143350.58337168,0.0,1.0
2012-04-13,21.05,21.25,21.01,21.11,623300,7.84507216432549,7.91960966707442,7.8301646637757,7.86743341515017,1672446.69330943,0.0,1.0
2012-04-16,21.16,21.35,21.06,21.19,813900,7.8860677908374,7.95687841844889,7.84879903946293,7.89724841624974,2183867.10040838,0.0,1.0
2012-04-17,21.4,21.525,21.165,21.31,655300,7.97551279413612,8.02209873335421,7.88793122840612,7.9419709178991,1758309.51087064,0.0,1.0
2012-04-18,21.05,21.32,21.01,21.3,902500,7.84507216432549,7.94569779303655,7.8301646637757,7.93824404276166,2421599.77653098,0.0,1.0
2012-04-19,21.06,21.15,20.91,21.11,1020000,7.84879903946293,7.88234091569995,7.79289591240123,7.86743341515017,2736877.30976354,0.0,1.0
2012-04-20,21.29,21.35,21.12,21.31,515600,7.93451716762421,7.95687841844889,7.87116029028761,7.9419709178991,1383464.64795498,0.0,1.0
2012-04-23,21.0,21.07,20.78,21.04,446800,7.82643778863825,7.85252591460038,7.74444653561442,7.84134528918804,1198859.59019838,0.0,1.0
2012-04-24,21.18,21.22,20.94,21.05,777600,7.89352154111229,7.90842904166208,7.80407653781357,7.84507216432549,2086466.46673739,0.0,1.0
2012-04-25,21.3,21.48,21.26,21.37,775600,7.93824404276166,8.0053277952357,7.92333654221187,7.96433216872378,2081100.04063981,0.0,1.0
2012-04-26,21.4,21.57,21.16,21.26,726500,7.97551279413612,8.03886967147272,7.8860677908374,7.92333654221187,1949354.27994433,0.0,1.0
2012-04-27,21.53,21.59,21.24,21.41,726000,8.02396217092293,8.04632342174761,7.91588279193697,7.97923966927357,1948012.67341993,0.0,1.0
2012-04-30,21.48,21.56,21.25,21.5,692800,8.0053277952357,8.03514279633527,7.91960966707442,8.01278154551059,1858930.00020018,0.0,1.0
2012-05-01,21.76,22.05,21.55,21.55,532300,8.10968029908421,8.21775967807016,8.03141592119782,8.03141592119782,1428274.30586974,0.0,1.0
2012-05-02,21.6,21.72,21.25,21.69,433800,8.05005029688506,8.09477279853442,7.91960966707442,8.08359217312208,1163977.82056414,0.0,1.0
2012-05-03,21.49,21.71,21.45,21.66,561000,8.00905467037314,8.09104592339697,7.99414716982336,8.07241154770974,1505282.52036995,0.0,1.0
2012-05-04,21.49,21.58,21.34,21.42,452200,8.00905467037314,8.04259654661016,7.95315154331144,7.98296654441102,1213348.94066184,0.0,1.0
2012-05-07,21.77,21.89,21.37,21.44,364800,8.11340717422165,8.15812967587102,7.96433216872378,7.99042029468591,978836.120197786,0.0,1.0
2012-05-08,22.0,22.025,21.65,21.65,1586400,8.19912530238293,8.20844249022655,8.06868467257229,8.06868467257229,4256649.18059695,0.0,1.0
2012-05-09,21.95,22.175,21.72,21.86,562900,8.1804909266957,8.26434561728825,8.09477279853442,8.14694905045867,1510380.62516265,0.0,1.0
2012-05-10,21.77,22.18,21.75,22.15,384300,8.11340717422165,8.26620905485697,8.10595342394676,8.25502842944463,1031158.77464915,0.0,1.0
2012-05-11,21.89,21.945,21.55,21.58,529700,8.15812967587102,8.17862748912697,8.03141592119782,8.04259654661016,1421297.95194289,0.0,1.0
2012-05-14,22.4,22.48,21.86,21.95,1227400,8.3482003078808,8.37801530898038,8.14694905045867,8.1804909266957,3293375.69608213,0.0,1.0
2012-05-15,21.86,22.2,21.69,22.05,878700,8.25875530458208,8.38720804033496,8.19452893670564,8.3305377157381,2325820.45254966,0.3,1.0
2012-05-16,21.51,21.97,21.4199,21.87,750000,8.12652454718941,8.30031354261978,8.0924845722149,8.26253332622187,1985165.97179042,0.0,1.0
2012-05-17,21.0,21.55,21.0,21.52,713100,7.9338454435601,8.14163663374857,7.9338454435601,8.1303025688292,1887495.80597833,0.0,1.0
2012-05-18,20.77,21.21,20.71,21.01,565200,7.84695094584491,8.0131838979957,7.82428281600617,7.93762346519989,1496021.07634126,0.0,1.0
2012-05-21,21.26,21.31,20.71,20.77,843000,8.03207400619465,8.0509641143936,7.82428281600617,7.84695094584491,2231326.55229244,0.0,1.0
2012-05-22,21.39,21.57,21.23,21.25,652300,8.08118828751193,8.14919267702816,8.02073994127528,8.02829598455486,1726565.01786519,0.0,1.0
2012-05-23,21.59,21.59,21.06,21.19,521000,8.15674872030774,8.15674872030774,7.95651357339884,8.00562785471612,1379028.62840375,0.0,1.0
2012-05-24,21.7,21.7,21.25,21.56,743100,8.19830695834543,8.19830695834543,8.02829598455486,8.14541465538836,1966902.44484995,0.0,1.0
2012-05-25,21.65,21.84,21.58,21.66,549500,8.17941685014648,8.2511992613025,8.15297069866794,8.18319487178627,1454464.93533178,0.0,1.0
2012-05-29,22.13,22.14,21.71,21.75,609900,8.36076188885642,8.36453991049622,8.20208497998522,8.21719706654438,1614336.96825997,0.0,1.0
2012-05-30,21.7,22.01,21.58,21.94,916700,8.19830695834543,8.31542562917894,8.15297069866794,8.2889794777004,2426402.19512038,0.0,1.0
2012-05-31,21.88,22.07,21.42,21.7,594900,8.26631134786166,8.33809375901768,8.0925223524313,8.19830695834543,1574633.64882416,0.0,1.0
2012-06-01,22.0,22.08,21.4114,21.51,1461600,8.31164760753915,8.34187178065747,8.08927325382108,8.12652454718941,3868691.44582518,0.0,1.0
2012-06-04,21.83,22.29,21.72,21.97,1176800,8.24742123966271,8.42121023509307,8.20586300162501,8.30031354261978,3114857.75413729,0.0,1.0
2012-06-05,22.31,22.4,21.64,21.7,909200,8.42876627837265,8.46276847313077,8.17563882850669,8.19830695834543,2406550.53540247,0.0,1.0
2012-06-06,22.16,22.5,21.95,22.45,1325900,8.3720959537758,8.50054868952867,8.29275749934019,8.48165858132972,3509508.74932923,0.0,1.0
2012-06-07,21.86,22.51,21.81,22.39,998400,8.25875530458208,8.50432671116847,8.23986519638313,8.45899045149098,2642652.94164741,0.0,1.0
2012-06-08,22.48,22.5,21.82,21.82,484400,8.49299264624909,8.50054868952867,8.24364321802292,8.24364321802292,1282152.52898038,0.0,1.0
2012-06-11,21.91,22.58,21.89,22.57,491400,8.27764541278103,8.530772862647,8.27008936950145,8.52699484100721,1300680.74471709,0.0,1.0
2012-06-12,22.17,22.22,21.85,22.03,307900,8.37587397541559,8.39476408361454,8.25497728294229,8.32298167245852,814976.803619028,0.0,1.0
2012-06-13,22.17,22.65,22.04,22.07,604200,8.37587397541559,8.55721901412553,8.32675969409831,8.33809375901768,1599249.70687436,0.0,1.0
2012-06-14,22.97,23.13,22.22,22.23,771600,8.67811570659883,8.73856405283548,8.39476408361454,8.39854210525433,2042338.75177799,0.0,1.0
2012-06-15,23.06,23.31,22.89,23.13,865300,8.71211790135694,8.80656844235171,8.6478915334805,8.73856405283548,2290352.15385367,0.0,1.0
2012-06-18,23.16,23.4,22.91,22.98,677700,8.74989811775485,8.84057063710982,8.65544757676009,8.68189372823862,1793795.97210983,0.0,1.0
2012-06-19,23.39,23.7,23.06,23.15,1017900,8.83679261547003,8.95391128630354,8.71211790135694,8.74612009611506,2694267.25691396,0.0,1.0
2012-06-20,23.3,23.64,23.21,23.37,487300,8.80279042071191,8.93124315646479,8.7687882259538,8.82923657219045,1289828.5040713,0.0,1.0
2012-06-21,23.08,23.38,22.99,23.37,524500,8.71967394463652,8.83301459383024,8.68567174987841,8.82923657219045,1388292.7362721,0.0,1.0
2012-06-22,23.0,23.29,22.96,23.23,776900,8.6894497715182,8.79901239907212,8.67433768495904,8.77634426923338,2056367.25797864,0.0,1.0
2012-06-25,22.88,22.96,22.68,22.82,362100,8.64411351184071,8.67433768495904,8.5685530790449,8.62144538200197,958438.131180417,0.0,1.0
2012-06-26,23.02,23.26,22.88,22.91,258800,8.69700581479778,8.78767833415275,8.64411351184071,8.65544757676009,685014.604665815,0.0,1.0
2012-06-27,23.06,23.25,22.97,23.03,433600,8.71211790135694,8.78390031251296,8.67811570659883,8.70078383643757,1147690.6204911,0.0,1.0
2012-06-28,23.59,23.6,22.86,22.97,502400,8.91235304826584,8.91613106990563,8.63655746856113,8.67811570659883,1329796.51230334,0.0,1.0
2012-06-29,23.84,23.96,23.66,23.96,548000,9.0068035892606,9.05213984893809,8.93879919974438,9.05213984893809,1450494.6033882,0.0,1.0
2012-07-02,24.03,24.2,23.79,23.86,916800,9.07858600041662,9.14281236829306,8.98791348106165,9.01435963254018,2426666.88391662,0.0,1.0
2012-07-03,24.0,24.14,23.9,24.0,368800,9.06725193549725,9.12014423845432,9.02947171909935,9.06725193549725,976172.280528411,0.0,1.0
2012-07-05,23.93,24.25,23.93,24.02,537200,9.04080578401872,9.16170247649202,9.04080578401872,9.07480797877683,1421908.21339442,0.0,1.0
2012-07-06,23.96,24.07,23.58,23.7,650800,9.05213984893809,9.09369808697579,8.90857502662605,8.95391128630354,1722594.68592161,0.0,1.0
2012-07-09,24.08,24.1,23.88,23.97,531700,9.09747610861558,9.10503215189516,9.02191567581977,9.05591787057788,1407350.32960129,0.0,1.0
2012-07-10,23.8,24.25,23.65,24.12,333700,8.99169150270144,9.16170247649202,8.93502117810458,9.11258819517474,883266.513048619,0.0,1.0
2012-07-11,23.95,23.99,23.65,23.81,477100,9.0483618272983,9.06347391385746,8.93502117810458,8.99546952434123,1262830.24685495,0.0,1.0
2012-07-12,23.99,24.2,23.59,23.82,398300,9.06347391385746,9.14281236829306,8.91235304826584,8.99924754598102,1054255.47541883,0.0,1.0
2012-07-13,24.34,24.35,23.96,24.0,394300,9.19570467125013,9.19948269288992,9.05213984893809,9.06725193549725,1043667.92356929,0.0,1.0
2012-07-16,24.36,24.49,24.154,24.29,456400,9.20326071452971,9.25237499584699,9.12543346875003,9.17681456305118,1208039.66603353,0.0,1.0
2012-07-17,24.5,24.67,24.27,24.5,575800,9.25615301748678,9.32037938536322,9.1692585197716,9.25615301748678,1524078.08874257,0.0,1.0
2012-07-18,24.39,24.505,24.3,24.44,548000,9.21459477944908,9.25804202830667,9.18059258469097,9.23348488764804,1450494.6033882,0.0,1.0
2012-07-19,24.28,24.55,24.04,24.45,380400,9.17303654141139,9.27504312568573,9.08236402205641,9.23726290928782,1006876.1808921,0.0,1.0
2012-07-20,24.17,24.26,23.85,24.08,408200,9.13147830337369,9.16548049813181,9.0105816109004,9.09747610861558,1080459.66624647,0.0,1.0
2012-07-23,24.29,24.36,23.9,23.93,362100,9.17681456305118,9.20326071452971,9.02947171909935,9.04080578401872,958438.131180416,0.0,1.0
2012-07-24,24.25,24.44,24.11,24.37,538200,9.16170247649202,9.23348488764804,9.10881017353495,9.2070387361695,1424555.10135681,0.0,1.0
2012-07-25,24.05,24.48,24.0,24.42,398200,9.0861420436962,9.2485969742072,9.06725193549725,9.22592884436845,1053990.7866226,0.0,1.0
2012-07-26,24.15,24.362,24.0,24.33,436500,9.12392226009411,9.20401631885767,9.06725193549725,9.19192664961034,1155366.59558203,0.0,1.0
2012-07-27,24.51,24.59,24.14,24.2,362100,9.25993103912657,9.29015521224489,9.12014423845432,9.14281236829306,958438.131180416,0.0,1.0
2012-07-30,24.49,24.64,24.39,24.55,303800,9.25237499584699,9.30904532044385,9.21459477944908,9.27504312568573,804124.562973241,0.0,1.0
2012-07-31,24.56,24.63,24.3,24.41,464200,9.27882114732552,9.30526729880405,9.18059258469097,9.22215082272866,1228685.39214015,0.0,1.0
2012-08-01,24.28,25.0,24.24,24.6,631800,9.17303654141139,9.4450540994763,9.15792445485222,9.29393323388468,1672303.81463625,0.0,1.0
2012-08-02,24.26,24.26,23.8,23.8,457800,9.16548049813181,9.16548049813181,8.99169150270144,8.99169150270144,1211745.30918087,0.0,1.0
2012-08-03,24.3,24.61,24.22,24.34,410800,9.18059258469097,9.29771125552447,9.15036841157264,9.19570467125013,1087341.57494867,0.0,1.0
2012-08-06,24.38,24.52,24.25,24.31,287200,9.21081675780929,9.26370906076636,9.16170247649202,9.18437060633076,760186.222797613,0.0,1.0
2012-08-07,24.3,24.36,23.88,24.35,1781200,9.18059258469097,9.20326071452971,9.02191567581977,9.19948269288992,4714636.83860414,0.0,1.0
2012-08-08,24.36,24.55,24.14,24.21,941800,9.20326071452971,9.27504312568573,9.12014423845432,9.14659038993285,2492839.08297629,0.0,1.0
2012-08-09,24.44,24.66,24.21,24.27,749700,9.23348488764804,9.31660136372343,9.14659038993285,9.1692585197716,1984371.90540171,0.0,1.0
2012-08-10,24.55,24.58,24.25,24.43,449600,9.27504312568573,9.2863771906051,9.16170247649202,9.22970686600824,1190040.8278893,0.0,1.0
2012-08-13,24.76,24.76,24.5,24.5,910600,9.35438158012133,9.35438158012133,9.25615301748678,9.25615301748678,2410256.17854981,0.0,1.0
2012-08-14,24.14,24.67,24.1,24.67,691400,9.23348488764803,9.43620845808936,9.21818499553926,9.43620845808936,1807594.44598511,0.3,1.0
2012-08-15,24.14,24.23,24.02,24.07,380800,9.23348488764803,9.26790964489279,9.1875852113217,9.20671007645767,995562.575977913,0.0,1.0
2012-08-16,24.09,24.22,24.02,24.2,393800,9.21436002251206,9.26408467186559,9.1875852113217,9.2564347258112,1029549.74375027,0.0,1.0
2012-08-17,24.22,24.24,24.08,24.08,310500,9.26408467186559,9.27173461791998,9.21053504948487,9.21053504948487,811770.430255099,0.0,1.0
2012-08-20,24.07,24.23,23.87,24.23,351500,9.20671007645767,9.26790964489279,9.13021061591378,9.26790964489279,918960.728614066,0.0,1.0
2012-08-21,24.15,24.26,24.06,24.12,237400,9.23730986067523,9.27938456397437,9.20288510343048,9.22583494159364,620657.971473625,0.0,1.0
2012-08-22,24.21,24.25,23.92,24.09,272100,9.2602596988384,9.27555959094718,9.14933548104975,9.21436002251206,711377.565450604,0.0,1.0
2012-08-23,23.91,24.19,23.91,24.11,196100,9.14551050802256,9.25260975278401,9.14551050802256,9.22200996856645,512683.353858373,0.0,1.0
2012-08-24,23.98,24.02,23.81,23.87,164400,9.17228531921292,9.1875852113217,9.10726077775061,9.13021061591378,429806.952444246,0.0,1.0
2012-08-27,24.14,24.19,23.99,24.11,172600,9.23348488764803,9.25260975278401,9.17611029224011,9.22200996856645,451245.012116039,0.0,1.0
2012-08-28,24.26,24.26,24.09,24.17,179500,9.27938456397437,9.27938456397437,9.21436002251206,9.24495980672962,469284.355010597,0.0,1.0
2012-08-29,24.29,24.39,24.17,24.29,201900,9.29085948305596,9.3291092133279,9.24495980672962,9.29085948305596,527846.859479885,0.0,1.0
2012-08-30,24.36,24.36,24.13,24.16,206600,9.31763429424632,9.31763429424632,9.22965991462084,9.24113483370242,540134.527828352,0.0,1.0
2012-08-31,24.26,24.5,24.18,24.48,409100,9.27938456397437,9.37118391662704,9.24878477975681,9.36353397057266,1069550.02582081,0.0,1.0
2012-09-04,24.61,24.68,24.13,24.28,432000,9.41325861992619,9.44003343111655,9.22965991462084,9.28703451002876,1129419.72905057,0.0,1.0
2012-09-05,24.56,24.79,24.53,24.72,357100,9.39413375479021,9.48210813441569,9.38265883570863,9.45533332322533,933601.354731388,0.0,1.0
2012-09-06,24.93,24.93,24.67,24.7,409700,9.53565775679642,9.53565775679642,9.43620845808936,9.44768337717094,1071118.66433338,0.0,1.0
2012-09-07,24.74,25.02,24.67,25.02,247000,9.46298326927972,9.57008251404117,9.43620845808936,9.57008251404117,645756.187674748,0.0,1.0
2012-09-10,24.35,24.6851,24.35,24.64,387300,9.31380932121912,9.44198416736042,9.31380932121912,9.42473353900777,1012556.15986409,0.0,1.0
2012-09-11,24.58,24.63,24.33,24.33,263600,9.4017837008446,9.42090856598058,9.30615937516473,9.30615937516473,689155.186522525,0.0,1.0
2012-09-12,24.5,24.67,24.36,24.67,331700,9.37118391662704,9.43620845808936,9.31763429424632,9.43620845808936,867195.657699248,0.0,1.0
2012-09-13,24.85,25.09,24.52,24.55,429400,9.50505797257886,9.59685732523153,9.37883386268143,9.39030878176302,1122622.2954961,0.0,1.0
2012-09-14,24.78,25.16,24.77,24.89,858400,9.4782831613885,9.62363213642189,9.4744581883613,9.52035786468764,2244198.83198382,0.0,1.0
2012-09-17,24.49,24.78,24.43,24.75,245900,9.36735894359985,9.4782831613885,9.34440910543668,9.46680824230691,642880.350401703,0.0,1.0
2012-09-18,24.07,24.44,23.95,24.39,1115900,9.20671007645767,9.34823407846388,9.16081040013133,9.3291092133279,2917406.19362855,0.0,1.0
2012-09-19,23.8,24.18,23.8,24.1,955400,9.10343580472341,9.24878477975681,9.10343580472341,9.21818499553926,2497795.39151601,0.0,1.0
2012-09-20,23.73,24.41,23.66,24.16,702000,9.07666099353305,9.33675915938229,9.04988618234269,9.24113483370242,1835307.05970718,0.0,1.0
2012-09-21,23.9,24.09,23.78,24.03,794300,9.14168553499536,9.21436002251206,9.09578585866903,9.19141018434889,2076615.9508909,0.0,1.0
2012-09-24,23.87,24.12,23.84,23.87,552100,9.13021061591378,9.22583494159364,9.11873569683219,9.13021061591378,1443408.87131672,0.0,1.0
2012-09-25,22.97,23.43,22.95,23.17,6051400,8.78596304346625,8.96191180271721,8.77831309741186,8.86246250401015,15820765.1582793,0.0,1.0
2012-09-26,23.02,23.38,22.97,22.98,1264700,8.80508790860223,8.94278693758124,8.78596304346625,8.78978801649345,3306428.54474597,0.0,1.0
2012-09-27,23.2,23.32,23.01,23.02,955300,8.87393742309173,8.91983709941807,8.80126293557503,8.80508790860223,2497533.95176392,0.0,1.0
2012-09-28,23.05,23.21,23.0,23.07,718800,8.81656282768381,8.87776239611893,8.79743796254784,8.8242127737382,1879228.93805915,0.0,1.0
2012-10-01,23.1,23.15,22.81,23.13,740700,8.83568769281979,8.85481255795576,8.72476347503114,8.84716261190137,1936484.24376796,0.0,1.0
2012-10-02,23.62,23.63,23.03,23.14,1120900,9.03458629023391,9.0384112632611,8.80891288162942,8.85098758492856,2930478.1812333,0.0,1.0
2012-10-03,23.61,23.88,23.52,23.59,533100,9.03076131720671,9.13403558894097,8.99633655996196,9.02311137115232,1393735.31841866,0.0,1.0
2012-10-04,23.46,23.82,23.33,23.71,400700,8.97338672179879,9.1110857507778,8.92366207244526,9.06901104747866,1047589.08664483,0.0,1.0
2012-10-05,23.41,23.56,23.37,23.53,683300,8.95426185666282,9.01163645207074,8.93896196455404,9.00016153298916,1786417.82606541,0.0,1.0
2012-10-08,23.43,23.51,23.16,23.4,345700,8.96191180271721,8.99251158693477,8.85863753098295,8.95043688363562,903797.222992553,0.0,1.0
2012-10-09,23.41,23.58,23.35,23.49,481800,8.95426185666282,9.01928639812513,8.93131201849965,8.98486164088038,1259616.7255939,0.0,1.0
2012-10-10,23.23,23.34,23.06,23.26,546100,8.88541234217332,8.92748704547246,8.82038780071101,8.8968872612549,1427722.48619101,0.0,1.0
2012-10-11,23.23,23.54,23.13,23.4,480300,8.88541234217332,9.00398650601635,8.84716261190137,8.95043688363562,1255695.12931248,0.0,1.0
2012-10-12,23.09,23.33,23.05,23.2,416200,8.83186271979259,8.92366207244526,8.81656282768381,8.87393742309173,1088112.24821956,0.0,1.0
2012-10-15,23.37,23.39,23.0,23.18,381400,8.93896196455404,8.94661191060843,8.79743796254784,8.86628747703734,997131.214490483,0.0,1.0
2012-10-16,23.5,23.56,23.25,23.49,377900,8.98868661390757,9.01163645207074,8.89306228822771,8.98486164088038,987980.823167156,0.0,1.0
2012-10-17,23.14,23.44,22.95,23.42,724400,8.85098758492856,8.96573677574441,8.77831309741186,8.95808682969002,1893869.56417647,0.0,1.0
2012-10-18,23.68,23.7,23.15,23.15,674000,9.05753612839708,9.06518607445147,8.85481255795576,8.85481255795576,1762103.92912057,0.0,1.0
2012-10-19,23.31,23.77,23.22,23.62,694600,8.91601212639087,9.09196088564183,8.88158736914612,9.03458629023391,1815960.51805215,0.0,1.0
2012-10-22,23.23,23.33,23.07,23.33,307200,8.88541234217332,8.92366207244526,8.8242127737382,8.92366207244526,803142.918435963,0.0,1.0
2012-10-23,23.13,23.23,22.85,23.12,331200,8.84716261190137,8.88541234217332,8.74006336713992,8.84333763887417,865888.458938772,0.0,1.0
2012-10-24,23.08,23.31,22.935,23.25,313200,8.82803774676539,8.91601212639087,8.77257563787107,8.89306228822771,818829.303561666,0.0,1.0
2012-10-25,23.17,23.49,22.88,23.18,288400,8.86246250401015,8.98486164088038,8.7515382862215,8.86628747703734,753992.245042095,0.0,1.0
2012-10-26,23.04,23.23,22.8,23.23,352700,8.81273785465662,8.88541234217332,8.72093850200394,8.88541234217332,922098.005639206,0.0,1.0
2012-10-31,23.49,23.55,23.07,23.1,1525500,8.98486164088038,9.00781147904355,8.8242127737382,8.83568769281979,3988263.41820983,0.0,1.0
2012-11-01,23.42,23.78,23.3,23.59,534500,8.95808682969002,9.09578585866903,8.91218715336368,9.02311137115232,1397395.47494799,0.0,1.0
2012-11-02,23.29,23.73,23.28,23.57,637500,8.90836218033648,9.07666099353305,8.90453720730929,9.01546142509794,1666678.41960588,0.0,1.0
2012-11-05,23.25,23.4786,23.0301,23.33,319200,8.89306228822771,8.98050117162938,8.80895113135969,8.92366207244526,834515.688687367,0.0,1.0
2012-11-06,23.35,23.445,23.07,23.24,298300,8.93131201849965,8.967649262258,8.8242127737382,8.88923731520051,779874.780499504,0.0,1.0
2012-11-07,23.33,23.43,23.12,23.22,444100,8.92366207244526,8.96191180271721,8.84333763887417,8.88158736914612,1161053.93905407,0.0,1.0
2012-11-08,22.76,23.88,22.66,23.12,783500,8.70563860989516,9.13403558894097,8.66738887962322,8.84333763887417,2048380.45766464,0.0,1.0
2012-11-09,23.47,23.64,22.15,22.6,816400,8.97721169482599,9.0422362362883,8.47231525523629,8.64443904146005,2134394.13610391,0.0,1.0
2012-11-12,23.51,23.62,23.3801,23.55,392600,8.99251158693477,9.03458629023391,8.94282518731151,9.00781147904355,1026412.46672513,0.0,1.0
2012-11-13,23.21,23.32,23.0106,23.25,568000,8.99251158693477,9.03513012526147,8.91525580018618,9.00800923723539,1466028.69204572,0.3,1.0
2012-11-14,23.01,23.36,22.91,23.2,809700,8.91502333543167,9.05062777556209,8.87627920968012,8.98863717435961,2089865.19709405,0.0,1.0
2012-11-15,22.96,23.22,22.78,22.94,792600,8.89565127255589,8.99638599950992,8.8259118462031,8.88790244740558,2045729.4741469,0.0,1.0
2012-11-16,22.96,23.22,22.6,22.93,1060900,8.89565127255589,8.99638599950992,8.75617241985031,8.88402803483043,2738221.54822414,0.0,1.0
2012-11-19,23.44,23.5,23.04,23.19,478300,9.08162307616333,9.10486955161426,8.92664657315713,8.98476276178446,1234509.72430541,0.0,1.0
2012-11-20,23.63,23.7,23.16,23.44,256000,9.15523691509128,9.18235780311736,8.97313952405899,9.08162307616333,660745.325992439,0.0,1.0
2012-11-21,23.44,23.67,23.22,23.66,206300,9.08162307616333,9.1707345653919,8.99638599950992,9.16686015281674,532467.815438439,0.0,1.0
2012-11-23,23.63,23.7,23.43,23.55,197000,9.15523691509128,9.18235780311736,9.07774866358818,9.12424161449004,508464.176642619,0.0,1.0
2012-11-26,23.9,23.95,23.64,23.64,352500,9.25984605462046,9.27921811749624,9.15911132766643,9.15911132766643,909815.341454433,0.0,1.0
2012-11-27,23.55,24.0,23.455,24.0,502500,9.12424161449004,9.29859018037201,9.08743469502607,9.29859018037201,1296970.80590313,0.0,1.0
2012-11-28,23.75,23.75,23.22,23.55,640400,9.20172986599314,9.20172986599314,8.99638599950992,9.12424161449004,1652895.72955296,0.0,1.0
2012-11-29,23.79,23.93,23.35,23.89,497500,9.21722751629376,9.27146929234593,9.04675336298694,9.25597164204531,1284065.62375484,0.0,1.0
2012-11-30,23.85,23.96,23.7,23.83,734900,9.24047399174469,9.28309253007139,9.18235780311736,9.23272516659438,1896803.67215564,0.0,1.0
2012-12-03,24.1,24.22,23.9006,23.96,778600,9.33733430612356,9.38382725702542,9.26007851937497,9.28309253007139,2009594.96413169,0.0,1.0
2012-12-04,24.03,24.14,23.92,24.07,403800,9.31021341809748,9.35283195642418,9.26759487977077,9.3257110683981,1042222.51029589,0.0,1.0
2012-12-05,24.04,24.17,23.83,24.17,386200,9.31408783067263,9.36445519414965,9.23272516659438,9.36445519414965,996796.269133907,0.0,1.0
2012-12-06,24.23,24.23,23.97,23.97,308800,9.38770166960058,9.38770166960058,9.28696694264655,9.28696694264655,797024.04947838,0.0,1.0
2012-12-07,24.31,24.39,24.09,24.22,467300,9.41869697020182,9.44969227080306,9.33345989354841,9.38382725702542,1206118.32357917,0.0,1.0
2012-12-10,24.18,24.44,24.09,24.3,643200,9.3683296067248,9.46906433367883,9.33345989354841,9.41482255762666,1660122.631556,0.0,1.0
2012-12-11,24.07,24.33,24.05,24.33,638200,9.3257110683981,9.42644579535213,9.31796224324779,9.42644579535213,1647217.44940771,0.0,1.0
2012-12-12,23.69,24.12,23.665,24.04,898600,9.17848339054221,9.34508313127387,9.16879735910432,9.31408783067263,2319319.33569065,0.0,1.0
2012-12-13,23.43,23.68,23.22,23.61,506600,9.07774866358818,9.17460897796705,8.99638599950992,9.14748808994097,1307553.05526473,0.0,1.0
2012-12-14,23.34,23.57,23.26,23.49,554900,9.04287895041178,9.13199043964035,9.01188364981054,9.10099513903911,1432217.11481721,0.0,1.0
2012-12-17,23.33,23.53,23.22,23.33,534800,9.03900453783663,9.11649278933973,8.99638599950992,9.03900453783663,1380338.28258108,0.0,1.0
2012-12-18,23.65,23.6595,23.36,23.36,418300,9.16298574024159,9.16666643218799,9.05062777556209,9.05062777556209,1079647.53852593,0.0,1.0
2012-12-19,23.58,23.8,23.56,23.64,367800,9.1358648522155,9.22110192886891,9.12811602706519,9.15911132766643,949305.1988282,0.0,1.0
2012-12-20,23.99,24.0,23.5605,23.64,354900,9.29471576779686,9.29859018037201,9.12830974769395,9.15911132766643,916009.828885612,0.0,1.0
2012-12-21,23.86,24.05,23.69,23.83,1174800,9.24434840431984,9.31796224324779,9.17848339054221,9.23272516659438,3032201.59756218,0.0,1.0
2012-12-24,23.89,24.0,23.75,23.91,182500,9.25597164204531,9.29859018037201,9.20172986599314,9.26372046719562,471039.148412579,0.0,1.0
2012-12-26,23.71,23.98,23.66,23.92,448500,9.18623221569252,9.2908413552217,9.16686015281674,9.26759487977077,1157594.8387016,0.0,1.0
2012-12-27,23.94,23.94,23.55,23.72,226900,9.27534370492108,9.27534370492108,9.12424161449004,9.19010662826767,585637.165889393,0.0,1.0
2012-12-28,23.79,24.0,23.66,23.8,240200,9.21722751629376,9.29859018037201,9.16686015281674,9.22110192886891,619964.950403843,0.0,1.0
2012-12-31,24.01,24.05,23.74,23.77,305800,9.30246459294717,9.31796224324779,9.19785545341798,9.20947869114345,789280.940189406,0.0,1.0
2013-01-02,24.34,24.49,24.07,24.41,625600,9.43032020792728,9.48843639655461,9.3257110683981,9.45744109595337,1614696.39039402,0.0,1.0
2013-01-03,24.68,24.75,24.305,24.39,484600,9.56205023548255,9.58917112350864,9.41675976391424,9.44969227080306,1250770.25381225,0.0,1.0
2013-01-04,24.91,24.95,24.5701,24.79,476400,9.65116172471112,9.66665937501174,9.5194704412816,9.60466877380926,1229605.75508905,0.0,1.0
2013-01-07,24.69,25.13,24.66,24.81,424700,9.56592464805771,9.73639880136453,9.55430141033224,9.61241759895957,1096166.17167574,0.0,1.0
2013-01-08,24.88,24.94,24.64,24.7,230900,9.63953848698565,9.66278496243658,9.54655258518193,9.56979906063286,595961.311608025,0.0,1.0
2013-01-09,25.04,25.1,24.8,24.96,318500,9.70152908818813,9.72477556363906,9.60854318638441,9.67053378758689,822060.102846062,0.0,1.0
2013-01-10,24.89,25.12,24.81,25.12,349900,9.64341289956081,9.73252438878937,9.61241759895957,9.73252438878937,903104.646737322,0.0,1.0
2013-01-11,24.96,25.01,24.77,24.99,419800,9.67053378758689,9.68990585046267,9.59691994865895,9.68215702531236,1083519.09317041,0.0,1.0
2013-01-14,25.0,25.2,24.9,24.96,256700,9.68603143788751,9.76351968939061,9.64728731213596,9.67053378758689,662552.0514932,0.0,1.0
2013-01-15,24.98,25.06,24.82,25.06,388100,9.6782826127372,9.70927791333844,9.61629201153472,9.70927791333844,1001700.23835026,0.0,1.0
2013-01-16,24.96,25.11,24.94,25.1,557100,9.67053378758689,9.72864997621422,9.66278496243658,9.72477556363906,1437895.39496245,0.0,1.0
2013-01-17,24.93,25.08,24.92,25.08,555000,9.65891054986143,9.71702673848875,9.65503613728627,9.71702673848875,1432475.21846017,0.0,1.0
2013-01-18,25.0,25.0,24.81,24.9,610500,9.68603143788751,9.68603143788751,9.61241759895957,9.64728731213596,1575722.74030619,0.0,1.0
2013-01-22,25.2,25.25,24.99,25.06,553200,9.76351968939061,9.78289175226639,9.68215702531236,9.70927791333844,1427829.35288679,0.0,1.0
2013-01-23,25.2,25.3,25.09,25.12,463500,9.76351968939061,9.80226381514216,9.72090115106391,9.73252438878937,1196310.38514647,0.0,1.0
2013-01-24,25.3,25.41,25.19,25.21,413200,9.80226381514216,9.84488235346887,9.75964527681546,9.76739410196577,1066484.25273467,0.0,1.0
2013-01-25,25.5,25.505,25.31,25.39,311300,9.87975206664526,9.88168927293284,9.80613822771732,9.83713352831856,803476.640552525,0.0,1.0
2013-01-28,25.56,25.68,25.35,25.51,705700,9.90299854209619,9.94949149299805,9.82163587801794,9.88362647922042,1821437.40840963,0.0,1.0
2013-01-29,25.55,25.77,25.53,25.6,572600,9.89912412952104,9.98436120617445,9.89137530437073,9.91849619239681,1477901.45962215,0.0,1.0
2013-01-30,25.59,25.76,25.37,25.51,505700,9.91462177982166,9.98048679359929,9.82938470316825,9.88362647922042,1305230.12247803,0.0,1.0
2013-01-31,25.48,25.62,25.45,25.59,541000,9.87200324149495,9.92624501754712,9.86038000376949,9.91462177982166,1396340.70844496,0.0,1.0
2013-02-01,25.7,25.9,25.47,25.62,433800,9.95724031814836,10.0347285696515,9.8681288289198,9.92624501754712,1119653.60318563,0.0,1.0
2013-02-04,25.44,25.82,25.42,25.57,813000,9.85650559119433,10.0037332690502,9.84875676604402,9.90687295467135,2098382.61731193,0.0,1.0
2013-02-05,25.4,25.76,25.37,25.59,513300,9.84100794089371,9.98048679359929,9.82938470316825,9.91462177982166,1324845.99934343,0.0,1.0
2013-02-06,25.45,25.5999,25.3,25.33,397000,9.86038000376949,9.91845744827106,9.80226381514216,9.81388705286763,1024671.46257421,0.0,1.0
2013-02-07,25.61,25.7,25.45,25.49,204600,9.92237060497197,9.95724031814836,9.86038000376949,9.87587765407011,528080.05350802,0.0,1.0
2013-02-08,25.56,25.66,25.52,25.64,335900,9.90299854209619,9.94174266784774,9.88750089179557,9.93399384269743,866970.136722111,0.0,1.0
2013-02-11,25.6,25.75,25.55,25.55,383500,9.91849619239681,9.97661238102414,9.89912412952104,9.89912412952104,989827.47077383,0.0,1.0
2013-02-12,25.55,25.62,25.27,25.34,520600,10.0153565067757,10.042795839671,9.90559917519459,9.93303850808986,1328093.51229796,0.3,1.0
2013-02-13,25.59,25.81,25.465,25.61,793700,10.031036125573,10.1172740289581,9.98203731683143,10.0388759349716,2024794.12353226,0.0,1.0
2013-02-14,25.5,25.84,25.49,25.61,350800,9.99575698327906,10.1290337430561,9.99183707857974,10.0388759349716,894919.71593186,0.0,1.0
2013-02-15,25.84,25.85,25.39,25.51,1034400,10.1290337430561,10.1329536477554,9.95263803158649,9.99967688797839,2638839.66408186,0.0,1.0
2013-02-19,26.08,26.08,25.79,25.81,335900,10.2231114558399,10.2231114558399,10.1094342195595,10.1172740289581,856908.587746614,0.0,1.0
2013-02-20,25.63,26.2,25.62,26.02,540600,10.0467157443703,10.2701503122318,10.042795839671,10.199592027644,1379115.16086877,0.0,1.0
2013-02-21,25.62,25.8995,24.9,25.75,680900,10.042795839671,10.1523571760171,9.76056270131956,10.0937546007622,1737032.02559293,0.0,1.0
2013-02-22,25.94,26.04,25.63,25.79,407100,10.1682327900494,10.2074318370426,10.0467157443703,10.1094342195595,1038545.65665866,0.0,1.0
2013-02-25,25.45,26.2,25.44,26.1,403000,9.97615745978244,10.2701503122318,9.97223755508311,10.2309512652386,1028086.21870165,0.0,1.0
2013-02-26,25.77,25.81,25.39,25.58,347100,10.1015944101608,10.1172740289581,9.95263803158649,10.0271162208737,885480.710946265,0.0,1.0
2013-02-27,26.35,26.515,25.79,25.82,871300,10.3289488827217,10.3936273102606,10.1094342195595,10.1211939336575,2222758.11998697,0.0,1.0
2013-02-28,26.6,26.78,26.25,26.26,1036900,10.4269465002048,10.4975047847927,10.2897498357284,10.2936697404278,2645217.37015321,0.0,1.0
2013-03-01,26.71,26.81,26.29,26.43,443900,10.4700654518974,10.5092644988907,10.3054294545257,10.3603081203163,1132425.49002894,0.0,1.0
2013-03-04,27.0,27.2,26.69,26.71,943700,10.5837426881778,10.6621407821643,10.4622256424988,10.4700654518974,2407456.48781328,0.0,1.0
2013-03-05,27.07,27.24,27.05,27.09,645600,10.6111820210731,10.6778204009616,10.6033422116745,10.6190218304718,1646978.81586548,0.0,1.0
2013-03-06,27.13,27.23,26.91,27.14,399500,10.6347014492691,10.6739004962623,10.5484635458839,10.6386213539684,1019157.43020176,0.0,1.0
2013-03-07,27.17,27.27,27.0725,27.11,503500,10.6503810680664,10.6895801150596,10.6121619972479,10.6268616398704,1284470.00276992,0.0,1.0
2013-03-08,27.13,27.3,26.96,27.29,315200,10.6347014492691,10.7013398291576,10.5680630693805,10.6974199244583,804101.18147583,0.0,1.0
2013-03-11,27.23,27.23,26.94,27.05,251100,10.6739004962623,10.6739004962623,10.5602232599819,10.6033422116745,640576.797806414,0.0,1.0
2013-03-12,27.17,27.24,27.07,27.12,76178,10.6503810680664,10.6778204009616,10.6111820210731,10.6307815445697,194336.357241325,0.0,1.0
2013-03-13,27.14,27.3,27.04,27.14,90520,10.6386213539684,10.7013398291576,10.5994223069751,10.6386213539684,230923.981431448,0.0,1.0
2013-03-14,27.29,27.46,27.13,27.13,384100,10.6974199244583,10.7640583043468,10.6347014492691,10.6347014492691,979870.76080224,0.0,1.0
2013-03-15,27.81,27.86,27.14,27.14,1755600,10.9012549688232,10.9208544923198,10.6386213539684,10.6386213539684,4478680.31154495,0.0,1.0
2013-03-18,27.57,27.78,27.43,27.52,643300,10.8071772560394,10.8894952547252,10.7522985902488,10.7875777325427,1641111.32627983,0.0,1.0
2013-03-19,27.42,27.7297,27.22,27.57,693200,10.7483786855495,10.8697781340876,10.669980591563,10.8071772560394,1768410.33946398,0.0,1.0
2013-03-20,27.75,27.75,27.42,27.49,282300,10.8777355406272,10.8777355406272,10.7483786855495,10.7758180184448,720170.569576865,0.0,1.0
2013-03-21,27.37,27.77,27.07,27.24,645600,10.7287791620529,10.8855753500259,10.6111820210731,10.6778204009616,1646978.81586547,0.0,1.0
2013-03-22,27.85,27.91,27.28,27.33,349300,10.9169345876205,10.9404540158164,10.6935000197589,10.7130995432556,891093.092289047,0.0,1.0
2013-03-25,27.84,28.11,27.74,27.9,298500,10.9130146829211,11.0188521098029,10.8738156359279,10.9365341111171,761498.104919216,0.0,1.0
2013-03-26,28.06,28.08,27.83,27.83,268200,10.9992525863063,11.0070923957049,10.9090947782218,10.9090947782218,684200.307334449,0.0,1.0
2013-03-27,28.21,28.23,27.87,27.87,309200,11.0580511567962,11.0658909661948,10.9247743970191,10.9247743970191,788794.68690459,0.0,1.0
2013-03-28,28.39,28.5,28.06,28.28,485200,11.128609441384,11.1717283930766,10.9992525863063,11.0854904896914,1237785.19432765,0.0,1.0
2013-04-01,28.5,28.56,28.17,28.32,418000,11.1717283930766,11.1952478212726,11.0423715379989,11.1011701084887,1066352.45512975,0.0,1.0
2013-04-02,28.45,28.78,28.4,28.6,593900,11.15212886958,11.2814857246577,11.1325293460833,11.2109274400699,1515087.85430995,0.0,1.0
2013-04-03,28.38,28.65,28.24,28.5,597000,11.1246895366847,11.2305269635665,11.0698108708941,11.1717283930766,1522996.20983843,0.0,1.0
2013-04-04,28.59,28.655,28.29,28.38,430700,11.2070075353705,11.2324869159161,11.0894103943908,11.1246895366847,1098751.20197221,0.0,1.0
2013-04-05,28.61,28.62,28.15,28.2,423200,11.2148473447692,11.2187672494685,11.0345317286002,11.0541312520968,1079618.08375816,0.0,1.0
2013-04-08,28.88,28.88,28.51,28.68,446100,11.320684771651,11.320684771651,11.1756482977759,11.2422866776645,1138037.87137172,0.0,1.0
2013-04-09,28.82,29.06,28.6,28.86,537800,11.297165343455,11.3912430562388,11.2109274400699,11.3128449622523,1371972.13006885,0.0,1.0
2013-04-10,29.0,29.03,28.69,28.8,601300,11.3677236280429,11.3794833421408,11.2462065823638,11.2893255340564,1533965.86428114,0.0,1.0
2013-04-11,28.96,29.21,28.87,28.93,572700,11.3520440092456,11.4500416267287,11.3167648669516,11.3402842951476,1461004.9068249,0.0,1.0
2013-04-12,29.02,29.07,28.75,28.79,433200,11.3755634374415,11.3951629609381,11.2697260105597,11.285405629357,1105128.90804356,0.0,1.0
2013-04-15,28.56,29.12,28.55,28.97,573100,11.1952478212726,11.4147624844348,11.1913279165732,11.3559639139449,1462025.33979631,0.0,1.0
2013-04-16,29.26,29.33,28.5,28.7,795800,11.4696411502253,11.4970804831206,11.1717283930766,11.2501264870631,2030151.3966322,0.0,1.0
2013-04-17,28.91,29.14,28.7,28.98,600000,11.3324444857489,11.4226022938334,11.2501264870631,11.3598838186442,1530649.45712405,0.0,1.0
2013-04-18,28.87,29.075,28.78,28.87,618900,11.3167648669516,11.3971229132878,11.2814857246577,11.3167648669516,1578864.91502346,0.0,1.0
2013-04-19,29.58,29.64,28.76,28.88,952500,11.5950781006037,11.6185975287997,11.2736459152591,11.320684771651,2429906.01318443,0.0,1.0
2013-04-22,29.34,29.59,29.06,29.55,502200,11.5010003878199,11.598998005303,11.3912430562388,11.5833183865057,1281153.59561283,0.0,1.0
2013-04-23,29.4,29.66,29.2524,29.51,489600,11.5245198160159,11.6264373381983,11.4666620226538,11.5676387677084,1249009.95701322,0.0,1.0
2013-04-24,29.44,29.53,29.29,29.39,397400,11.5401994348132,11.5754785771071,11.4814008643233,11.5205999113165,1013800.15710182,0.0,1.0
2013-04-25,29.2,29.54,29.09,29.45,468100,11.4461217220294,11.5793984818064,11.4030027703368,11.5441193395125,1194161.68479961,0.0,1.0
2013-04-26,29.15,29.4,29.05,29.11,468300,11.4265221985327,11.5245198160159,11.3873231515395,11.4108425797354,1194671.90128532,0.0,1.0
2013-04-29,29.55,29.65,29.19,29.3,505300,11.5833183865057,11.622517433499,11.44220181733,11.4853207690226,1289061.95114131,0.0,1.0
2013-04-30,30.02,30.02,29.52,29.57,643300,11.767553907374,11.767553907374,11.5715586724078,11.5911581959044,1641111.32627984,0.0,1.0
2013-05-01,29.62,30.18,29.6,29.86,850000,11.610757719401,11.8302723825632,11.6029179100024,11.7048354321848,2168420.06425907,0.0,1.0
2013-05-02,30.24,30.29,29.54,29.62,474800,11.8537918107592,11.8733913342558,11.5793984818064,11.610757719401,1211253.93707083,0.0,1.0
2013-05-03,30.27,30.4395,29.86,30.02,391100,11.8655515248571,11.9319939095107,11.7048354321848,11.767553907374,997728.337802029,0.0,1.0
2013-05-06,30.39,30.47,30.11,30.19,347800,11.912590381249,11.9439496188437,11.8028330496679,11.8341922872625,887266.468646243,0.0,1.0
2013-05-07,30.52,30.59,30.35,30.38,412900,11.9635491423403,11.9909884752356,11.8969107624517,11.9086704765497,1053341.9347442,0.0,1.0
2013-05-08,30.29,30.52,30.06,30.5,446400,11.8733913342558,11.9635491423403,11.7832335261713,11.9557093329416,1138803.19610029,0.0,1.0
2013-05-09,29.79,30.37,29.72,30.31,716900,11.6773960992895,11.9047505718504,11.6499567663943,11.8812311436544,1828870.99302039,0.0,1.0
2013-05-10,29.72,30.01,29.61,29.86,640500,11.6499567663943,11.7636340026747,11.6068378147017,11.7048354321848,1633968.29547992,0.0,1.0
2013-05-13,29.73,29.86,29.61,29.77,466500,11.6538766710936,11.7048354321848,11.6068378147017,11.6695562898909,1190079.95291395,0.0,1.0
2013-05-14,29.64,29.86,29.58,29.69,577300,11.7361946697794,11.8233054264377,11.7124371906908,11.7559925690199,1457982.97331086,0.3,1.0
2013-05-15,30.03,30.06,29.45,29.53,840200,11.8906182838555,11.9024970233998,11.6609626526654,11.6926392914503,2121942.30759705,0.0,1.0
2013-05-16,30.08,30.14,29.95,29.95,812400,11.910416183096,11.9341736621846,11.8589416450706,11.8589416450706,2051732.83824309,0.0,1.0
2013-05-17,30.23,30.315,29.99,30.2,675100,11.9698098808175,12.0034663095264,11.874779964463,11.9579311412732,1704978.8762899,0.0,1.0
2013-05-20,30.01,30.47,29.97,30.15,703000,11.8826991241593,12.064839797172,11.8668608047668,11.9381332420327,1775440.89769189,0.0,1.0
2013-05-21,29.7,30.24,29.66,29.92,3719400,11.759952148868,11.9737694606656,11.7441138294756,11.8470629055263,9393420.87464474,0.0,1.0
2013-05-22,28.55,29.85,28.14,29.7,2239400,11.3046004663361,11.8193458465896,11.1422576925639,11.759952148868,5655650.56371441,0.0,1.0
2013-05-23,27.69,28.33,27.53,28.33,976500,10.9640765993992,11.2174897096778,10.9007233218295,11.2174897096778,2466170.74906989,0.0,1.0
2013-05-24,27.23,27.63,26.82,27.59,1071800,10.7819359263864,10.9403191203106,10.6195931526142,10.9244808009182,2706852.85084805,0.0,1.0
2013-05-28,27.04,27.62,26.8,27.41,1200200,10.7067039092725,10.9363595404625,10.611673992918,10.8532083636523,3031129.68052603,0.0,1.0
2013-05-29,26.31,26.87,25.82,26.77,865400,10.4176545803609,10.6393910518547,10.2236351678038,10.5997952533736,2185585.42370208,0.0,1.0
2013-05-30,26.62,26.84,26.25,26.32,1047100,10.5404015556521,10.6275123123104,10.3938971012723,10.421614160209,2644472.49498319,0.0,1.0
2013-05-31,26.61,26.835,26.39,26.51,875100,10.536441975804,10.6255325223863,10.4493312191457,10.496846177323,2210082.97236156,0.0,1.0
2013-06-03,26.95,27.02,26.3,26.68,1092500,10.6710676906395,10.6987847495762,10.4136950005128,10.5641590347407,2759131.12479146,0.0,1.0
2013-06-04,26.54,27.07,26.54,26.99,613700,10.5087249168673,10.7185826488168,10.5087249168673,10.6869060100319,1549911.91879589,0.0,1.0
2013-06-05,26.17,26.63,26.0,26.48,535700,10.3622204624874,10.5443611355002,10.2949076050697,10.4849674377786,1352921.32132795,0.0,1.0
2013-06-06,26.71,26.71,25.925,26.03,499200,10.576037774285,10.576037774285,10.2652107562089,10.306786344614,1260739.82379487,0.0,1.0
2013-06-07,26.22,26.8,25.89,26.8,580800,10.3820183617279,10.611673992918,10.2513522267405,10.611673992918,1466822.29499212,0.0,1.0
2013-06-10,25.94,26.32,25.7,26.32,512300,10.271150125981,10.421614160209,10.1761202096266,10.421614160209,1293824.14208757,0.0,1.0
2013-06-11,25.57,25.83,25.23,25.73,785600,10.1246456716012,10.2275947476519,9.99001995676568,10.1879989491709,1984048.88936949,0.0,1.0
2013-06-12,25.1,25.71,25.03,25.71,427200,9.93854541874033,10.1800797894747,9.9108283598036,10.1800797894747,1078902.34920907,0.0,1.0
2013-06-13,25.47,25.59,24.84,25.02,561400,10.0850498731202,10.1325648312974,9.83559634268963,9.9068687799555,1417827.19767315,0.0,1.0
2013-06-14,25.57,25.93,25.25,25.46,617300,10.1246456716012,10.2671905461329,9.99793911646189,10.0810902932721,1559003.79252519,0.0,1.0
2013-06-17,25.62,25.9,25.41,25.73,560500,10.1444435708417,10.2553118065886,10.0612923940315,10.1879989491709,1415554.22924084,0.0,1.0
2013-06-18,25.75,25.94,25.32,25.63,640400,10.1959181088671,10.271150125981,10.0256561753986,10.1484031506898,1617343.31562146,0.0,1.0
2013-06-19,24.72,25.8,24.61,25.69,394900,9.78808138451239,10.2157160081076,9.74452600618325,10.1721606297784,997328.037693498,0.0,1.0
2013-06-20,23.79,24.53,23.56,24.53,709500,9.41984045863874,9.71284936739842,9.32877012213236,9.71284936739842,1791856.78081422,0.0,1.0
2013-06-21,24.07,24.26,23.55,23.85,1622900,9.53070869438565,9.60594071149962,9.32481054228425,9.44359793772736,4098667.18757351,0.0,1.0
2013-06-24,24.22,24.58,23.4,23.78,1109600,9.5901023921072,9.73264726663893,9.2654168445627,9.41588087879064,2802317.52500559,0.0,1.0
2013-06-25,24.67,24.82,24.01,24.39,600700,9.76828348527187,9.82767718299343,9.50695121529703,9.65741524952497,1517080.15255124,0.0,1.0
2013-06-26,25.2,25.26,24.79,24.79,782900,9.97814121722137,10.00189869631,9.81579844344911,9.81579844344911,1977229.98407252,0.0,1.0
2013-06-27,25.59,25.68,25.2,25.35,691100,10.1325648312974,10.1682010499303,9.97814121722137,10.0375349149429,1745387.20397563,0.0,1.0
2013-06-28,25.5,25.75,25.23,25.52,1499200,10.0969286126645,10.1959181088671,9.99001995676568,10.1048477723607,3786260.30415318,0.0,1.0
2013-07-01,25.4,25.64,25.22,25.58,654600,10.0573328141834,10.1523627305379,9.98606037691757,10.1286052514493,1653205.70644256,0.0,1.0
2013-07-02,25.69,25.94,25.32,25.32,895400,10.1721606297784,10.271150125981,10.0256561753986,10.0256561753986,2261351.03811285,0.0,1.0
2013-07-03,25.63,25.74,25.3,25.5475,375300,10.1484031506898,10.191958529019,10.0177370157024,10.115736616943,947827.836278478,0.0,1.0
2013-07-05,25.51,25.98,24.81,25.98,464400,10.1008881925126,10.2869884453735,9.82371760314532,10.2869884453735,1172851.7110784,0.0,1.0
2013-07-08,25.73,25.9,25.51,25.52,492300,10.1879989491709,10.2553118065886,10.1008881925126,10.1048477723607,1243313.73248039,0.0,1.0
2013-07-09,26.43,26.49,25.57,25.77,742300,10.4651695385381,10.4889270176267,10.1246456716012,10.2038372685633,1874693.85256998,0.0,1.0
2013-07-10,26.4,26.43,25.93,26.34,564400,10.4532907989938,10.4651695385381,10.2671905461329,10.4295333199052,1425403.75911423,0.0,1.0
2013-07-11,27.27,27.37,26.7,26.7,770500,10.7977742457788,10.8373700442599,10.5720781944369,10.5720781944369,1945913.53011609,0.0,1.0
2013-07-12,27.02,27.27,26.85,27.2,401600,10.6987847495762,10.7977742457788,10.6314718921585,10.7700571868421,1014249.0249119,0.0,1.0
2013-07-15,27.15,27.26,26.82,26.99,608500,10.7502592876016,10.7938146659307,10.6195931526142,10.6869060100319,1536779.21229803,0.0,1.0
2013-07-16,26.8,26.96,26.64,26.9,2478000,10.611673992918,10.6750272704876,10.5483207153483,10.651269791399,6258239.75032788,0.0,1.0
2013-07-17,26.62,26.95,26.58,26.81,653900,10.5404015556521,10.6710676906395,10.5245632362597,10.6156335727661,1651437.8421063,0.0,1.0
2013-07-18,26.83,26.88,26.66,26.71,367800,10.6235527324623,10.6433506317028,10.5562398750445,10.576037774285,928886.432675786,0.0,1.0
2013-07-19,26.54,26.76,26.54,26.76,465600,10.5087249168673,10.5958356735255,10.5087249168673,10.5958356735255,1175882.33565483,0.0,1.0
2013-07-22,26.75,26.78,26.49,26.57,324900,10.5918760936774,10.6037548332218,10.4889270176267,10.5206036564116,820541.60406842,0.0,1.0
2013-07-23,26.71,26.93,26.54,26.79,412700,10.576037774285,10.6631485309433,10.5087249168673,10.6077144130699,1042282.30224388,0.0,1.0
2013-07-24,26.56,27.05,26.15,26.81,2075200,10.5166440765635,10.7106634891206,10.3543013027912,10.6156335727661,5240960.10083956,0.0,1.0
2013-07-25,26.76,26.83,26.06,26.5,1679400,10.5958356735255,10.6235527324623,10.3186650841583,10.4928865974749,4241359.09471377,0.0,1.0
2013-07-26,26.97,27.02,26.6,26.62,1413700,10.6789868503357,10.6987847495762,10.5324823959559,10.5404015556521,3570328.30308256,0.0,1.0
2013-07-29,26.76,27.14,26.63,26.9,793200,10.5958356735255,10.7462997077535,10.5443611355002,10.651269791399,2003242.84502022,0.0,1.0
2013-07-30,26.39,26.84,26.15,26.77,892400,10.4493312191457,10.6275123123104,10.3543013027912,10.5997952533736,2253774.47667176,0.0,1.0
2013-07-31,25.71,26.36,25.01,26.36,1422600,10.1800797894747,10.4374524796014,9.9029092001074,10.4374524796014,3592805.43535772,0.0,1.0
2013-08-01,25.57,25.87,25.26,25.85,835200,10.1246456716012,10.2434330670443,10.00189869631,10.2355139073481,2109314.70519526,0.0,1.0
2013-08-02,25.14,25.8,25.06,25.5,662100,9.95438373813274,10.2157160081076,9.92270709934791,10.0969286126645,1672147.11004524,0.0,1.0
2013-08-05,25.02,25.33,24.96,25.11,580900,9.9068687799555,10.0296157552467,9.88311130086688,9.94250499858843,1467074.84704014,0.0,1.0
2013-08-06,24.8,24.97,24.705,24.9,667300,9.81975802329722,9.88707088071498,9.78214201474023,9.85935382177825,1685279.8165431,0.0,1.0
2013-08-07,24.77,24.81,24.46,24.67,410600,9.80787928375291,9.82371760314532,9.68513230846169,9.76828348527187,1036978.70923512,0.0,1.0
2013-08-08,24.75,24.89,24.54,24.88,534200,9.7999601240567,9.85539424193015,9.71680894724652,9.85143466208205,1349133.04060741,0.0,1.0
2013-08-09,24.66,24.92,24.61,24.74,865500,9.76432390542377,9.86727298147446,9.74452600618325,9.7960005442086,2185837.97575012,0.0,1.0
2013-08-12,24.61,24.63,24.3,24.61,836600,9.74452600618325,9.75244516587945,9.62177903089203,9.74452600618325,2112850.43386777,0.0,1.0
2013-08-13,23.98,24.54,23.89,24.32,539100,9.61385987119583,9.83837036026462,9.57777782830977,9.75016981098759,1344685.50334633,0.3,1.0
2013-08-14,23.87,24.07,23.82,23.95,316100,9.56975959655731,9.64994191408188,9.54971401717617,9.60183252356714,788453.13969166,0.0,1.0
2013-08-15,23.16,23.58,23.13,23.57,471700,9.28511236934509,9.45349523614669,9.27308502171641,9.44948612027046,1176568.63648388,0.0,1.0
2013-08-16,22.37,23.13,22.31,23.05,504200,8.96839221512305,9.27308502171641,8.94433751986567,9.24101209470658,1257633.8912766,0.0,1.0
2013-08-19,21.83,22.43,21.82,22.38,607500,8.75189995780671,8.99244691038042,8.74789084193048,8.97240133099927,1515296.68574085,0.0,1.0
2013-08-20,22.14,22.27,21.87,21.87,799600,8.87618254996979,8.92830105636076,8.76793642131162,8.76793642131162,1994454.69945413,0.0,1.0
2013-08-21,22.38,22.69,21.78,22.08,630700,8.97240133099927,9.09668392316236,8.73185437842557,8.85212785471242,1573164.80608519,0.0,1.0
2013-08-22,22.31,22.48,22.09,22.44,586800,8.94433751986567,9.01249248976156,8.85613697058865,8.99645602625665,1463664.35422672,0.0,1.0
2013-08-23,22.51,22.51,22.25,22.31,622000,9.02451983739024,9.02451983739024,8.9202828246083,8.94433751986567,1551464.26095607,0.0,1.0
2013-08-26,22.64,22.72,22.44,22.58,222875,9.07663834378121,9.10871127079104,8.99645602625665,9.05258364852384,555920.574213156,0.0,1.0
2013-08-27,22.79,22.92,22.31,22.34,266795,9.13677508192464,9.18889358831561,8.94433751986567,8.95636486749436,665470.912382272,0.0,1.0
2013-08-28,22.58,22.81,22.44,22.77,410600,9.05258364852384,9.1447933136771,8.99645602625665,9.12875685017218,1024165.95747357,0.0,1.0
2013-08-29,22.67,22.67,22.385,22.53,345300,9.0886656914099,9.0886656914099,8.97440588893739,9.0325380691427,861287.153228503,0.0,1.0
2013-08-30,22.49,22.89,22.45,22.66,532400,9.01650160563779,9.17686624068693,9.00046514213287,9.08465657553367,1327973.58928136,0.0,1.0
2013-09-03,22.05,22.77,21.8,22.66,570200,8.84010050708373,9.12875685017218,8.73987261017802,9.08465657553367,1422258.71639413,0.0,1.0
2013-09-04,22.34,22.35,21.88,22.05,410200,8.95636486749436,8.96037398337059,8.77194553718785,8.84010050708373,1023168.23126074,0.0,1.0
2013-09-05,21.91,22.35,21.85,22.33,350300,8.78397288481654,8.96037398337059,8.75991818955917,8.95235575161813,873758.730888922,0.0,1.0
2013-09-06,22.25,22.56,22.03,22.12,492200,8.9202828246083,9.04456541677139,8.83208227533128,8.86816431821734,1227702.1048916,0.0,1.0
2013-09-09,22.8,22.8,22.175,22.4,277800,9.14078419780087,9.14078419780087,8.89021445553659,8.98041956275173,692920.854812853,0.0,1.0
2013-09-10,22.62,22.88,22.45,22.86,450000,9.06862011202876,9.1728571248107,9.00046514213287,9.16483889305824,1122441.98943767,0.0,1.0
2013-09-11,22.8,23.44,22.59,22.94,1088500,9.14078419780087,9.39736761387949,9.05659276440007,9.19691182006807,2715062.45667311,0.0,1.0
2013-09-12,22.77,22.97,22.68,22.79,321000,9.12875685017218,9.20893916769675,9.09267480728613,9.13677508192464,800675.28579887,0.0,1.0
2013-09-13,22.8,22.92,22.66,22.77,229300,9.14078419780087,9.18889358831561,9.08465657553367,9.12875685017218,571946.551506794,0.0,1.0
2013-09-16,22.89,23.37,22.8142,23.16,461500,9.17686624068693,9.36930380274589,9.14647714234511,9.28511236934509,1151126.61805663,0.0,1.0
2013-09-17,22.87,23.14,22.65,22.87,272400,9.16884800893447,9.27709413759264,9.08064745965744,9.16884800893447,679451.550939601,0.0,1.0
2013-09-18,23.55,23.56,22.5,22.85,604800,9.441467888518,9.44547700439423,9.02051072151401,9.16082977718201,1508562.03380423,0.0,1.0
2013-09-19,23.28,23.78,23.28,23.56,607300,9.33322175985984,9.53367755367126,9.33322175985984,9.44547700439423,1514797.82263443,0.0,1.0
2013-09-20,23.2,23.4,23.07,23.37,1051000,9.30114883285001,9.38133115037457,9.24903032645904,9.36930380274589,2621525.62421997,0.0,1.0
2013-09-23,23.21,23.404,23.03,23.15,448500,9.30515794872623,9.38293479672507,9.23299386295412,9.28110325346886,1118700.51613954,0.0,1.0
2013-09-24,23.12,23.23,22.96,23.18,530500,9.26907590584018,9.31317618047869,9.20493005182052,9.29313060109755,1323234.38977041,0.0,1.0
2013-09-25,23.33,23.33,22.96,23.08,455000,9.35326733924098,9.35326733924098,9.20493005182052,9.25303944233526,1134913.56709809,0.0,1.0
2013-09-26,23.47,23.49,23.16,23.31,440700,9.40939496150818,9.41741319326063,9.28511236934509,9.34524910748852,1099244.85498929,0.0,1.0
2013-09-27,23.41,23.52,23.22,23.35,432600,9.3853402662508,9.42944054088932,9.30916706460246,9.36128557099343,1079040.89917941,0.0,1.0
2013-09-30,23.11,23.43,22.99,23.23,493100,9.26506678996395,9.39335849800326,9.21695739944921,9.31317618047869,1229946.98887048,0.0,1.0
2013-10-01,23.71,23.78,23.05,23.08,398700,9.50561374253766,9.53367755367126,9.24101209470658,9.25303944233526,994483.602641773,0.0,1.0
2013-10-02,23.52,23.59,23.18,23.46,596000,9.42944054088932,9.45750435202292,9.29313060109755,9.40538584563195,1486612.05712189,0.0,1.0
2013-10-03,22.76,23.46,22.655,23.41,535500,9.12474773429595,9.40538584563195,9.08265201759556,9.3853402662508,1335705.96743083,0.0,1.0
2013-10-04,22.73,22.9,22.48,22.7,1304600,9.11272038666727,9.18087535656315,9.01249248976156,9.10069303903858,3254084.0431564,0.0,1.0
2013-10-07,23.0,23.06,22.5,22.64,260000,9.22096651532544,9.24502121058281,9.02051072151401,9.07663834378121,648522.038341763,0.0,1.0
2013-10-08,22.47,23.08,22.47,23.05,514700,9.00848337388533,9.25303944233526,9.00848337388533,9.24101209470658,1283824.20436348,0.0,1.0
2013-10-09,22.55,22.84,22.48,22.49,521000,9.04055630089516,9.15682066130578,9.01249248976156,9.01650160563779,1299538.39221561,0.0,1.0
2013-10-10,23.03,23.07,22.66,22.78,435200,9.23299386295412,9.24903032645904,9.08465657553367,9.13276596604841,1085526.11956283,0.0,1.0
2013-10-11,23.44,23.45,22.72,22.89,609200,9.39736761387949,9.40137672975572,9.10871127079104,9.17686624068693,1519537.02214539,0.0,1.0
2013-10-14,23.45,23.52,23.16,23.3,458200,9.40137672975572,9.42944054088932,9.28511236934509,9.34123999161229,1142895.37680075,0.0,1.0
2013-10-15,23.29,23.47,23.21,23.37,423900,9.33723087573606,9.40939496150818,9.30515794872623,9.36930380274589,1057340.35405028,0.0,1.0
2013-10-16,23.61,23.77,23.31,23.32,482000,9.46552258377537,9.52966843779503,9.34524910748852,9.34925822336475,1202260.08646435,0.0,1.0
2013-10-17,24.22,24.22,23.48,23.55,482600,9.71007865222531,9.71007865222531,9.4134040773844,9.441467888518,1203756.6757836,0.0,1.0
2013-10-18,23.98,24.35,23.93,24.31,679500,9.61385987119583,9.76219715861628,9.59381429181468,9.74616069511136,1694887.40405088,0.0,1.0
2013-10-21,23.71,23.96,23.62,23.96,446900,9.50561374253766,9.60584163944337,9.4695316996516,9.60584163944337,1114709.61128821,0.0,1.0
2013-10-22,24.0,24.14,23.58,23.76,430200,9.62187810294828,9.67800572521548,9.45349523614669,9.5256593219188,1073054.54190241,0.0,1.0
2013-10-23,24.28,24.31,23.83,23.94,460300,9.73413334748268,9.74616069511136,9.5537231330524,9.59782340769091,1148133.43941813,0.0,1.0
2013-10-24,24.38,24.46,24.1901,24.28,372900,9.77422450624496,9.80629743325479,9.69809139575539,9.73413334748268,930130.261914014,0.0,1.0
2013-10-25,24.71,24.72,24.264,24.49,398700,9.9065253301605,9.91053444603673,9.72771876208071,9.81832478088348,994483.602641774,0.0,1.0
2013-10-28,24.54,24.77,24.26,24.71,351200,9.83837036026462,9.93058002541787,9.72611511573022,9.9065253301605,876003.614867797,0.0,1.0
2013-10-29,24.62,24.67,24.35,24.55,385600,9.87044328727445,9.89048886665559,9.76219715861628,9.84237947614085,961808.069171477,0.0,1.0
2013-10-30,24.18,24.65,24.03,24.58,628000,9.6940421887204,9.88247063490313,9.63390545057697,9.85440682376953,1566430.15414857,0.0,1.0
2013-10-31,24.01,24.59,24.01,24.25,855700,9.62588721882451,9.85841593964576,9.62588721882451,9.72210599985399,2134385.80080403,0.0,1.0
2013-11-01,24.06,24.28,23.73,23.95,597500,9.64593279820565,9.73413334748268,9.51363197429012,9.60183252356714,1490353.53042001,0.0,1.0
2013-11-04,24.15,24.23,23.81,24.17,561500,9.68201484109171,9.71408776810154,9.54570490129994,9.69003307284417,1400558.171265,0.0,1.0
2013-11-05,23.54,24.11,23.49,24.08,373500,9.43745877264177,9.6659783775868,9.41741319326063,9.65395102995811,931626.851233264,0.0,1.0
2013-11-06,23.66,23.79,23.39,23.61,352000,9.48556816315651,9.53768666954748,9.37732203449835,9.46552258377537,877999.067293465,0.0,1.0
2013-11-07,23.46,23.928,23.4,23.7,561000,9.40538584563195,9.59301246863944,9.38133115037457,9.50160462666143,1399311.01349896,0.0,1.0
2013-11-08,22.94,23.39,22.63,23.39,509800,9.19691182006807,9.37732203449835,9.07262922790498,9.37732203449835,1271602.05825627,0.0,1.0
2013-11-11,22.84,23.13,22.76,22.86,365700,9.15682066130578,9.27308502171641,9.12474773429595,9.16483889305824,912171.190083011,0.0,1.0
2013-11-12,22.38,22.71,22.1,22.53,435200,9.09267480728613,9.22674910069115,8.97891480076065,9.15361766792478,1071167.3084575,0.3,1.0
2013-11-13,22.7,22.71,22.1,22.31,484200,9.22268624331524,9.22674910069115,8.97891480076065,9.06423480565476,1191772.08353658,0.0,1.0
2013-11-14,22.6,22.91,22.585,22.75,350400,9.18205766955614,9.30800624820935,9.17596338349228,9.24300053019479,862447.207912473,0.0,1.0
2013-11-15,22.55,22.83,22.517,22.56,469100,9.16174338267659,9.27550338920207,9.14833595333609,9.1658062400525,1154606.1222367,0.0,1.0
2013-11-18,22.47,22.74,22.38,22.52,409200,9.12924052366932,9.23893767281888,9.09267480728613,9.14955481054887,1007172.93800737,0.0,1.0
2013-11-19,22.15,22.41,22.03,22.41,286400,8.9992290876402,9.10486337941386,8.95047479912929,9.10486337941386,704922.603727546,0.0,1.0
2013-11-20,22.09,22.45,22.01,22.17,332100,8.97485194338474,9.1211148089175,8.94234908437747,9.00735480239202,817405.016403345,0.0,1.0
2013-11-21,22.33,22.48,22.0,22.17,402800,9.07236052040658,9.13330338104523,8.93828622700156,9.00735480239202,991420.477588881,0.0,1.0
2013-11-22,22.35,22.405,22.12,22.3,339500,9.0804862351584,9.1028319507259,8.98704051551247,9.06017194827885,835618.798762227,0.0,1.0
2013-11-25,22.25,22.38,22.11,22.35,255900,9.0398576613993,9.09267480728613,8.98297765813656,9.0804862351584,629852.284545667,0.0,1.0
2013-11-26,21.99,22.26,21.82,22.26,965300,8.93422336962565,9.04392051877521,8.86515479423518,9.04392051877521,2375914.06905796,0.0,1.0
2013-11-27,22.42,22.43,21.9025,22.06,611200,9.10892623678977,9.11298909416568,8.89867336758643,8.96266337125701,1504359.96996605,0.0,1.0
2013-11-29,22.13,22.5,22.09,22.5,216200,8.99110337288838,9.14142909579705,8.97485194338474,9.14142909579705,532137.803512205,0.0,1.0
2013-12-02,21.78,22.14,21.73,22.12,664900,8.84890336473154,8.99516623026429,8.82858907785199,8.98704051551247,1636532.95816496,0.0,1.0
2013-12-03,21.74,21.89,21.6,21.76,272800,8.8326519352279,8.89359479586655,8.77577193196516,8.84077764997972,671448.625338249,0.0,1.0
2013-12-04,21.67,21.91,21.36,21.53,288000,8.80421193359653,8.90172051061837,8.67826335494333,8.74733193033379,708860.718832169,0.0,1.0
2013-12-05,21.73,21.82,21.395,21.59,240900,8.82858907785199,8.86515479423518,8.69248335575901,8.77170907458925,592932.455439825,0.0,1.0
2013-12-06,21.79,22.1,21.67,21.93,231900,8.85296622210745,8.97891480076065,8.80421193359653,8.90984622537019,570780.55797632,0.0,1.0
2013-12-09,21.96,22.079,21.57,21.76,388500,8.92203479749792,8.97038280027124,8.76358335983743,8.84077764997972,956223.573841311,0.0,1.0
2013-12-10,21.91,22.21,21.79,21.97,392100,8.90172051061837,9.02360623189566,8.85296622210745,8.92609765487382,965084.332826713,0.0,1.0
2013-12-11,21.31,21.88,21.28,21.88,594700,8.65794906806378,8.88953193849064,8.64576049593605,8.88953193849064,1463748.15794962,0.0,1.0
2013-12-12,20.98,21.31,20.905,21.23,451100,8.52387477465876,8.65794906806378,8.49340334433943,8.6254462090565,1110302.32730969,0.0,1.0
2013-12-13,21.09,21.35,20.93,21.05,385000,8.56856620579376,8.67420049756742,8.50356048777921,8.55231477629012,947608.947049949,0.0,1.0
2013-12-16,21.09,21.35,20.96,21.11,426000,8.56856620579376,8.67420049756742,8.51574905990694,8.57669192054558,1048523.14660592,0.0,1.0
2013-12-17,21.34,21.41,21.01,21.16,641500,8.67013764019151,8.69857764182288,8.53606334678649,8.59700620742513,1578938.02475985,0.0,1.0
2013-12-18,21.76,21.78,20.94,21.31,437600,8.84077764997972,8.84890336473154,8.50762334515512,8.65794906806378,1077074.48111443,0.0,1.0
2013-12-19,21.15,21.67,21.11,21.67,311700,8.59294335004922,8.80421193359653,8.57669192054558,8.80421193359653,767194.0488194,0.0,1.0
2013-12-20,21.41,21.41,21.0,21.14,799000,8.69857764182288,8.69857764182288,8.53200048941058,8.58888049267331,1966596.23037119,0.0,1.0
2013-12-23,21.29,21.55,21.26,21.5,307100,8.64982335331196,8.75545764508561,8.63763478118423,8.73514335820606,755871.967893608,0.0,1.0
2013-12-24,21.36,21.44,21.1901,21.27,233900,8.67826335494333,8.71076621395061,8.60923540812662,8.64169763856014,575703.201857098,0.0,1.0
2013-12-26,21.35,21.56,21.21,21.31,487400,8.67420049756742,8.75952050246152,8.61732049430468,8.65794906806378,1199648.31374583,0.0,1.0
2013-12-27,21.32,21.43,21.13,21.43,216400,8.66201192543969,8.7067033565747,8.5848176352974,8.7067033565747,532630.067900283,0.0,1.0
2013-12-30,21.43,21.5,21.2,21.29,302100,8.7067033565747,8.73514335820606,8.61325763692877,8.64982335331196,743565.35819166,0.0,1.0
2013-12-31,21.31,21.57,21.26,21.4,478400,8.65794906806378,8.76358335983743,8.63763478118423,8.69451478444697,1177496.41628233,0.0,1.0
2014-01-02,21.22,21.32,20.85,21.24,376300,8.62138335168059,8.66201192543969,8.47105762877193,8.62950906643241,926195.44616856,0.0,1.0
2014-01-03,21.58,21.8,21.28,21.28,468700,8.76764621721334,8.85702907948336,8.64576049593605,8.64576049593605,1153621.59346055,0.0,1.0
2014-01-06,21.55,21.82,21.52,21.69,406300,8.75545764508561,8.86515479423518,8.74326907295788,8.81233764834835,1000035.10438024,0.0,1.0
2014-01-07,21.58,21.77,21.45,21.55,524600,8.76764621721334,8.84484050735563,8.71482907132652,8.75545764508561,1291209.48992832,0.0,1.0
2014-01-08,21.5,21.64,21.23,21.55,390900,8.73514335820606,8.7920233614688,8.6254462090565,8.75545764508561,962130.746498247,0.0,1.0
2014-01-09,21.52,21.58,21.24,21.58,340500,8.74326907295788,8.76764621721334,8.62950906643241,8.76764621721334,838080.120702617,0.0,1.0
2014-01-10,21.68,21.9,21.39,21.5,746000,8.80827479097244,8.89765765324246,8.69045192707106,8.73514335820606,1836146.16753055,0.0,1.0
2014-01-13,21.8,21.82,21.55,21.66,485700,8.85702907948336,8.86515479423518,8.75545764508561,8.80014907622062,1195464.06644717,0.0,1.0
2014-01-14,21.97,22.03,21.73,21.88,268600,8.92609765487382,8.95047479912929,8.82858907785199,8.88953193849064,661111.073188614,0.0,1.0
2014-01-15,22.2,22.32,21.84,22.04,347700,9.01954337451975,9.06829766303067,8.873280508987,8.95453765650519,855801.638673421,0.0,1.0
2014-01-16,22.37,22.39,21.8016,21.87,447000,9.08861194991022,9.09673766466204,8.8576791366635,8.88546908111473,1100210.9073541,0.0,1.0
2014-01-17,22.28,22.41,22.23,22.31,443800,9.05204623352703,9.10486337941386,9.03173194664748,9.06423480565476,1092334.67714485,0.0,1.0
2014-01-21,22.41,22.58,22.18,22.32,728900,9.10486337941386,9.17393195480432,9.01141765976793,9.06829766303067,1794057.56234989,0.0,1.0
2014-01-22,22.47,22.61,22.3,22.44,402000,9.12924052366932,9.18612052693205,9.06017194827885,9.11705195154159,989451.420036569,0.0,1.0
2014-01-23,22.26,22.41,22.11,22.38,826400,9.04392051877521,9.10486337941386,8.98297765813656,9.09267480728613,2034036.45153786,0.0,1.0
2014-01-24,22.25,22.46,22.07,22.22,730800,9.0398576613993,9.12517766629341,8.96672622863292,9.02766908927157,1798734.07403663,0.0,1.0
2014-01-27,22.22,22.5,22.08,22.32,505000,9.02766908927157,9.14142909579705,8.97078908600883,9.06829766303067,1242967.57989669,0.0,1.0
2014-01-28,22.8,22.85,22.22,22.22,740500,9.26331481707434,9.28362910395389,9.02766908927157,9.02766908927157,1822608.89685841,0.0,1.0
2014-01-29,22.47,22.78,22.18,22.73,496700,9.12924052366932,9.25518910232252,9.01141765976793,9.23487481544297,1222538.60779145,0.0,1.0
2014-01-30,22.65,22.87,22.5,22.62,467600,9.20237195643569,9.29175481870571,9.14142909579705,9.19018338430796,1150914.13932612,0.0,1.0
2014-01-31,22.92,23.03,22.3501,22.38,628300,9.31206910558526,9.35676053672026,9.08052686373216,9.09267480728613,1546448.57514671,0.0,1.0
2014-02-03,22.42,22.86,22.35,22.86,462500,9.10892623678977,9.2876919613298,9.0804862351584,9.2876919613298,1138361.39743013,0.0,1.0
2014-02-04,22.71,22.71,22.3,22.45,503800,9.22674910069115,9.22674910069115,9.06017194827885,9.1211148089175,1240013.99356822,0.0,1.0
2014-02-05,22.34,22.75,22.26,22.7,341000,9.07642337778249,9.24300053019479,9.04392051877521,9.22268624331524,839310.781672811,0.0,1.0
2014-02-06,22.32,22.56,22.29,22.33,508000,9.06829766303067,9.1658062400525,9.05610909090294,9.07236052040658,1250351.54571785,0.0,1.0
2014-02-07,22.42,22.47,22.19,22.33,420800,9.10892623678977,9.12924052366932,9.01548051714384,9.07236052040658,1035724.27251589,0.0,1.0
2014-02-10,22.63,22.74,22.27,22.38,345400,9.19424624168387,9.23893767281888,9.04798337615112,9.09267480728613,850140.598210525,0.0,1.0
2014-02-11,22.73,22.9,22.49,22.58,252300,9.23487481544297,9.30394339083344,9.13736623842114,9.17393195480432,620991.525560265,0.0,1.0
2014-02-12,22.53,22.8,22.42,22.73,382400,9.15361766792478,9.26331481707434,9.10892623678977,9.23487481544297,941209.510004935,0.0,1.0
2014-02-13,22.24,22.43,22.06,22.1,455400,9.15768052530068,9.23591610532798,9.08356260738009,9.10003325580689,1105967.38683101,0.3,1.0
2014-02-14,22.38,22.48,22.15,22.31,346100,9.21532779479448,9.25650441586148,9.12062156634039,9.18650416004759,840525.499741352,0.0,1.0
2014-02-18,22.49,22.5632,22.24,22.44,450500,9.26062207796818,9.29076336458923,9.15768052530068,9.24003376743469,1094067.43031921,0.0,1.0
2014-02-19,22.36,22.73,22.3,22.45,340400,9.20709247058108,9.35944596852898,9.18238649794089,9.24415142954138,826682.693186814,0.0,1.0
2014-02-20,22.73,22.81,22.3,22.35,435000,9.35944596852898,9.39238726538258,9.18238649794089,9.20297480847439,1056424.71074108,0.0,1.0
2014-02-21,23.0,23.56,22.63,22.8,1219700,9.47062284540988,9.70121192338508,9.31826934746198,9.38826960327588,2962117.74641585,0.0,1.0
2014-02-24,23.53,23.76,23.11,23.12,738000,9.68885893706498,9.78356516551908,9.51591712858358,9.52003479069028,1792279.16442969,0.0,1.0
2014-02-25,23.65,23.73,23.45,23.5,395100,9.73827088234538,9.77121217919898,9.65591764021138,9.67650595074488,959525.064859312,0.0,1.0
2014-02-26,23.81,23.93,23.61,23.73,417600,9.80415347605258,9.85356542133298,9.72180023391858,9.77121217919898,1014167.72231144,0.0,1.0
2014-02-27,23.9,23.99,23.71,23.72,285600,9.84121243501288,9.87827139397318,9.76297685498558,9.76709451709228,693597.465258971,0.0,1.0
2014-02-28,23.97,24.07,23.71,23.88,655900,9.87003606975978,9.91121269082678,9.76297685498558,9.83297711079948,1592894.17879327,0.0,1.0
2014-03-03,23.91,24.04,23.7,23.89,389500,9.84533009711958,9.89885970450668,9.75885919287888,9.83709477290618,945925.114560116,0.0,1.0
2014-03-04,24.52,24.64,24.1,24.11,708900,10.0965074856283,10.1459194309087,9.92356567714688,9.92768333925357,1721607.99412494,0.0,1.0
2014-03-05,24.47,24.66,24.32,24.49,295500,10.0759191750948,10.1541547551221,10.0141542434943,10.0841544993082,717640.234537904,0.0,1.0
2014-03-06,24.18,24.49,24.07,24.45,312500,9.95650697400048,10.0841544993082,9.91121269082678,10.0676838508814,758925.797946178,0.0,1.0
2014-03-07,24.06,24.17,23.77,24.17,458400,9.90709502872008,9.95238931189378,9.78768282762578,9.95238931189378,1113253.07449129,0.0,1.0
2014-03-10,23.86,24.05,23.74,23.94,333100,9.82474178658608,9.90297736661338,9.77532984130568,9.85768308343968,808954.18654679,0.0,1.0
2014-03-11,24.0,24.09,23.84,23.84,304400,9.88238905607988,9.91944801504018,9.81650646237268,9.81650646237268,739254.441263413,0.0,1.0
2014-03-12,24.1,24.25,23.91,23.99,326500,9.92356567714688,9.98533060874738,9.84533009711958,9.87827139397318,792925.673694167,0.0,1.0
2014-03-13,23.87,24.19,23.73,24.19,517500,9.82885944869278,9.96062463610718,9.77121217919898,9.96062463610718,1256781.12139887,0.0,1.0
2014-03-14,23.93,24.07,23.76,23.76,457900,9.85356542133298,9.91121269082678,9.78356516551908,9.78356516551908,1112038.79321458,0.0,1.0
2014-03-17,23.86,24.21,23.805,24.07,259300,9.82474178658608,9.96885996032058,9.80209464499923,9.91121269082678,629726.270103821,0.0,1.0
2014-03-18,23.92,23.96,23.614,23.89,275500,9.84944775922628,9.86591840765308,9.72344729876126,9.83709477290618,669068.983469351,0.0,1.0
2014-03-19,23.41,24.04,23.15,23.89,351500,9.63944699178458,9.89885970450668,9.53238777701038,9.83709477290618,853639.737529861,0.0,1.0
2014-03-20,23.41,23.47,23.08,23.29,428700,9.63944699178458,9.66415296442478,9.50356414226348,9.59003504650418,1041124.76665449,0.0,1.0
2014-03-21,23.43,23.97,23.43,23.47,1069800,9.64768231599798,9.87003606975978,9.64768231599798,9.66415296442478,2598076.21965703,0.0,1.0
2014-03-24,23.55,23.68,23.28,23.54,401000,9.69709426127838,9.75062386866548,9.58591738439748,9.69297659917168,973853.583924536,0.0,1.0
2014-03-25,23.8,23.915,23.41,23.71,335500,9.80003581394588,9.84738892817293,9.63944699178458,9.76297685498558,814782.736675017,0.0,1.0
2014-03-26,23.71,23.92,23.52,23.92,464600,9.76297685498558,9.84944775922628,9.68474127495828,9.84944775922628,1128310.16232254,0.0,1.0
2014-03-27,23.98,24.04,23.56,23.66,389100,9.87415373186648,9.89885970450668,9.70121192338508,9.74238854445208,944953.689538745,0.0,1.0
2014-03-28,24.04,24.24,23.97,23.97,274500,9.89885970450668,9.98121294664067,9.87003606975978,9.87003606975978,666640.420915923,0.0,1.0
2014-03-31,24.15,24.39,23.86,24.17,531900,9.94415398768037,10.0429778782412,9.82474178658608,9.95238931189378,1291752.42216823,0.0,1.0
2014-04-01,24.36,24.37,23.88,24.3,572400,10.0306248919211,10.0347425540278,9.83297711079948,10.0059189192809,1390109.20558205,0.0,1.0
2014-04-02,24.09,24.32,23.95,24.32,432600,9.91944801504018,10.0141542434943,9.86180074554638,10.0141542434943,1050596.16061285,0.0,1.0
2014-04-03,24.11,24.24,23.96,24.18,336200,9.92768333925357,9.98121294664067,9.86591840765308,9.95650697400048,816482.730462417,0.0,1.0
2014-04-04,24.19,24.42,24.01,24.24,473700,9.96062463610718,10.0553308645613,9.88650671818658,9.98121294664067,1150410.08155873,0.0,1.0
2014-04-07,24.32,24.51,24.15,24.15,581100,10.0141542434943,10.0923898235216,9.94415398768037,9.94415398768037,1411237.69979687,0.0,1.0
2014-04-08,24.54,24.64,24.28,24.33,518800,10.1047428098417,10.1459194309087,9.99768359506747,10.018271905601,1259938.25271832,0.0,1.0
2014-04-09,24.66,24.71,24.33,24.57,406100,10.1541547551221,10.1747430656556,10.018271905601,10.1170957961618,986239.252947015,0.0,1.0
2014-04-10,24.53,24.8799,24.41,24.61,538500,10.100625147735,10.2447021448484,10.0512132024546,10.1335664445886,1307780.93502085,0.0,1.0
2014-04-11,24.43,24.73,24.26,24.38,447500,10.059448526668,10.182978389869,9.98944827085408,10.0388602161345,1086781.74265892,0.0,1.0
2014-04-14,24.61,24.72,24.33,24.64,437700,10.1335664445886,10.1788607277623,10.018271905601,10.1459194309087,1062981.82963533,0.0,1.0
2014-04-15,24.91,25.05,24.54,24.61,759300,10.2570963077896,10.3147435772834,10.1047428098417,10.1335664445886,1844007.5468177,0.0,1.0
2014-04-16,24.85,24.97,24.7,24.97,300600,10.2323903351494,10.2818022804298,10.1706254035489,10.2818022804298,730025.903560386,0.0,1.0
2014-04-17,24.91,24.93,24.57,24.75,639400,10.2570963077896,10.265331632003,10.1170957961618,10.1912137140824,1552822.89666171,0.0,1.0
2014-04-21,24.93,24.94,24.65,24.75,368200,10.265331632003,10.2694492941097,10.1500370930154,10.1912137140824,894196.732172103,0.0,1.0
2014-04-22,24.83,24.92,24.61,24.9,302300,10.224155010936,10.2612139698963,10.1335664445886,10.2529786456829,734154.459901213,0.0,1.0
2014-04-23,24.72,24.79,24.53,24.76,599000,10.1788607277623,10.2076843625092,10.100625147735,10.1953313761891,1454708.96950323,0.0,1.0
2014-04-24,24.98,24.99,24.68,24.84,378400,10.2859199425365,10.2900376046432,10.1623900793355,10.2282726730427,918968.070217066,0.0,1.0
2014-04-25,24.92,25.11,24.79,24.9,452100,10.2612139698963,10.3394495499236,10.2076843625092,10.2529786456829,1097953.13040469,0.0,1.0
2014-04-28,25.2,25.29,24.95,25.02,476600,10.3765085088839,10.4135674678442,10.2735669562164,10.3023905909633,1157452.91296367,0.0,1.0
2014-04-29,25.14,25.41,25.01,25.26,345500,10.3518025362437,10.4629794131246,10.2982729288566,10.4012144815241,839068.362209292,0.0,1.0
2014-04-30,25.15,25.17,24.97,25.13,447200,10.3559201983504,10.3641555225638,10.2818022804298,10.347684874137,1086053.1738929,0.0,1.0
2014-05-01,24.75,25.16,24.37,25.09,1304000,10.1912137140824,10.3600378604571,10.0347425540278,10.3312142257102,3166845.5696698,0.0,1.0
2014-05-02,24.97,24.99,24.62,24.72,614200,10.2818022804298,10.2900376046432,10.1376841066953,10.1788607277623,1491623.12031533,0.0,1.0
2014-05-05,25.05,25.07,24.71,24.81,340800,10.3147435772834,10.3229789014968,10.1747430656556,10.2159196867226,827654.118208182,0.0,1.0
2014-05-06,25.02,25.11,24.79,24.92,564400,10.3023905909633,10.3394495499236,10.2076843625092,10.2612139698963,1370680.70515463,0.0,1.0
2014-05-07,25.22,25.34,24.95,24.98,548000,10.3847438330973,10.4341557783777,10.2735669562164,10.2859199425365,1330852.27927841,0.0,1.0
2014-05-08,25.09,25.39,24.86,25.25,497800,10.3312142257102,10.4547440889112,10.2365079972561,10.3970968194174,1208938.43909634,0.0,1.0
2014-05-09,25.23,25.24,24.98,24.98,444000,10.388861495204,10.3929791573107,10.2859199425365,10.2859199425365,1078281.77372193,0.0,1.0
2014-05-12,25.03,25.32,24.97,25.28,516900,10.30650825307,10.4259204541643,10.2818022804298,10.4094498057375,1255323.98386681,0.0,1.0
2014-05-13,24.89,25.24,24.86,25.03,2070900,10.2488609835762,10.3929791573107,10.2365079972561,10.30650825307,5029310.19189356,0.0,1.0
2014-05-14,24.51,24.8,24.45,24.6,478300,10.2159196867226,10.3367934814655,10.1909113153964,10.2534322437118,1147535.74416176,0.3,1.0
2014-05-15,24.69,24.71,24.35,24.48,595000,10.290944800701,10.2992809244763,10.1492306965196,10.2034155010595,1427521.98991479,0.0,1.0
2014-05-16,25.15,25.15,24.62,24.63,627500,10.4826756475346,10.4826756475346,10.2617683674871,10.2659364293748,1505495.88012023,0.0,1.0
2014-05-19,24.87,25.14,24.72,25.14,341600,10.3659699146793,10.4785075856469,10.303448986364,10.4785075856469,819565.565974618,0.0,1.0
2014-05-20,24.67,24.92,24.56,24.82,608900,10.2826086769256,10.3868102241178,10.236759996161,10.3451296052409,1460870.8229565,0.0,1.0
2014-05-21,24.45,24.82,24.34,24.77,449900,10.1909113153964,10.3451296052409,10.1450626346319,10.3242892958025,1079398.56010533,0.0,1.0
2014-05-22,24.42,24.61,24.32,24.48,398500,10.1784071297334,10.2576003055994,10.1367265108565,10.2034155010595,956079.85374966,0.0,1.0
2014-05-23,24.77,24.85,24.33,24.38,391200,10.3242892958025,10.357633790904,10.1408945727442,10.1617348821826,938565.718411206,0.0,1.0
2014-05-27,25.03,25.1,24.76,24.9,534800,10.4326589048823,10.4618353380961,10.3201212339148,10.3784741003424,1283090.35328813,0.0,1.0
2014-05-28,24.76,24.925,24.55,24.9,480500,10.3201212339148,10.3888942550616,10.2325919342733,10.3784741003424,1152813.97672951,0.0,1.0
2014-05-29,24.84,24.9,24.73,24.86,204100,10.3534657290163,10.3784741003424,10.3076170482517,10.3618018527916,489676.030490101,0.0,1.0
2014-05-30,24.93,25.04,24.78,24.85,595500,10.3909782860055,10.43682696677,10.3284573576901,10.357633790904,1428721.58822565,0.0,1.0
2014-06-02,25.35,25.67,24.97,25.02,1798000,10.5660368852883,10.6994148656943,10.4076505335562,10.4284908429946,4313755.52582659,0.0,1.0
2014-06-03,25.49,25.66,25.29,25.33,598000,10.624389751716,10.6952468038067,10.5410285139622,10.557700761513,1434719.57977991,0.0,1.0
2014-06-04,25.49,25.58,25.29,25.46,369000,10.624389751716,10.6619023087052,10.5410285139622,10.6118855660529,885303.553409345,0.0,1.0
2014-06-05,25.9,25.9,25.39,25.51,613200,10.7952802891112,10.7952802891112,10.5827091328391,10.6327258754913,1471187.36842984,0.0,1.0
2014-06-06,25.79,26.03,25.7,26.02,490700,10.7494316083466,10.8494650936511,10.7119190513574,10.8452970317634,1177285.78227091,0.0,1.0
2014-06-09,25.51,25.99,25.45,25.8,492900,10.6327258754913,10.8327928461004,10.6077175041652,10.7535996702343,1182564.01483867,0.0,1.0
2014-06-10,25.16,25.58,25.15,25.51,564300,10.4868437094223,10.6619023087052,10.4826756475346,10.6327258754913,1353866.65362844,0.0,1.0
2014-06-11,25.15,25.21,24.88,25.13,511000,10.4826756475346,10.5076840188607,10.370137976567,10.4743395237592,1225989.47369153,0.0,1.0
2014-06-12,25.02,25.11,24.83,25.08,355200,10.4284908429946,10.4660033999838,10.3492976671286,10.4534992143208,852194.640029815,0.0,1.0
2014-06-13,24.98,25.14,24.83,25.1,284600,10.4118185954439,10.4785075856469,10.3492976671286,10.4618353380961,682811.358537399,0.0,1.0
2014-06-16,24.75,25.0,24.65,24.92,418200,10.3159531720271,10.4201547192193,10.2742725531502,10.3868102241178,1003344.02719726,0.0,1.0
2014-06-17,24.84,24.91,24.64,24.7,522200,10.3534657290163,10.3826421622301,10.2701044912625,10.2951128625886,1252860.47585463,0.0,1.0
2014-06-18,24.95,24.98,24.66,24.81,413000,10.3993144097808,10.4118185954439,10.2784406150379,10.3409615433532,990868.204764395,0.0,1.0
2014-06-19,25.24,25.24,24.85,25.01,353500,10.5201882045238,10.5201882045238,10.357633790904,10.424322781107,848116.005772909,0.0,1.0
2014-06-20,25.62,25.7,25.02,25.24,1217000,10.6785745562559,10.7119190513574,10.4284908429946,10.5201882045238,2919822.28861566,0.0,1.0
2014-06-23,25.23,25.62,25.14,25.53,427000,10.5160201426361,10.6785745562559,10.4785075856469,10.6410619992667,1024456.95746827,0.0,1.0
2014-06-24,25.18,25.42,25.08,25.18,435800,10.4951798331976,10.5952133185022,10.4534992143208,10.4951798331976,1045569.88773928,0.0,1.0
2014-06-25,25.16,25.25,25.01,25.09,370000,10.4868437094223,10.5243562664115,10.424322781107,10.4576672762085,887702.750031051,0.0,1.0
2014-06-26,25.19,25.19,25.03,25.1,241800,10.4993478950853,10.4993478950853,10.4326589048823,10.4618353380961,580125.743128404,0.0,1.0
2014-06-27,25.38,25.41,25.02,25.03,1244700,10.5785410709514,10.5910452566145,10.4284908429946,10.4326589048823,2986280.0350369,0.0,1.0
2014-06-30,25.42,25.43,25.0601,25.35,450200,10.5952133185022,10.5993813803898,10.4452047711643,10.5660368852883,1080118.31909183,0.0,1.0
2014-07-01,25.44,25.66,25.32,25.48,564700,10.6035494422775,10.6952468038067,10.5535326996253,10.6202216898283,1354826.33227713,0.0,1.0
2014-07-02,25.31,25.4,25.03,25.32,399100,10.5493646377376,10.5868771947268,10.4326589048823,10.5535326996253,957519.371722683,0.0,1.0
2014-07-03,25.06,25.27,24.85,25.27,296500,10.4451630905454,10.5326923901868,10.357633790904,10.5326923901868,711361.798335695,0.0,1.0
2014-07-07,24.99,25.21,24.885,25.03,453600,10.4159866573316,10.5076840188607,10.3722220075109,10.4326589048823,1088275.58760563,0.0,1.0
2014-07-08,25.22,25.32,24.95,25.04,396600,10.5118520807484,10.5535326996253,10.3993144097808,10.43682696677,951521.38016842,0.0,1.0
2014-07-09,25.18,25.27,24.94,25.25,286200,10.4951798331976,10.5326923901868,10.3951463478931,10.5243562664115,686650.073132131,0.0,1.0
2014-07-10,25.4,25.41,25.02,25.1,544100,10.5868771947268,10.5910452566145,10.4284908429946,10.4618353380961,1305402.88186999,0.0,1.0
2014-07-11,25.24,25.41,25.15,25.41,495300,10.5201882045238,10.5910452566145,10.4826756475346,10.5910452566145,1188322.08673076,0.0,1.0
2014-07-14,25.18,25.33,25.06,25.26,400900,10.4951798331976,10.557700761513,10.4451630905454,10.5285243282992,961837.925641759,0.0,1.0
2014-07-15,25.36,25.38,25.07,25.23,370500,10.570204947176,10.5785410709514,10.4493311524331,10.5160201426361,888902.348341908,0.0,1.0
2014-07-16,25.62,25.62,25.2852,25.48,449200,10.6785745562559,10.6785745562559,10.5390278442561,10.6202216898283,1077719.12247013,0.0,1.0
2014-07-17,25.41,25.6,25.37,25.55,342200,10.5910452566145,10.6702384324805,10.5743730090637,10.6493981230421,821005.083947636,0.0,1.0
2014-07-18,25.62,25.7,25.33,25.33,555100,10.6785745562559,10.7119190513574,10.557700761513,10.557700761513,1331794.04470875,0.0,1.0
2014-07-21,25.42,25.61,25.34,25.52,389000,10.5952133185022,10.6744064943682,10.5618688234007,10.636893937379,933287.485843454,0.0,1.0
2014-07-22,25.59,25.7,25.46,25.55,245900,10.6660703705928,10.7119190513574,10.6118855660529,10.6493981230421,589962.449277397,0.0,1.0
2014-07-23,25.55,25.7,25.5,25.61,231000,10.6493981230421,10.7119190513574,10.6285578136037,10.6744064943682,554214.419613981,0.0,1.0
2014-07-24,25.96,25.96,25.36,25.58,1252500,10.8202886604373,10.8202886604373,10.570204947176,10.6619023087052,3004993.7686862,0.0,1.0
2014-07-25,25.37,25.8,25.33,25.8,675800,10.5743730090637,10.7535996702343,10.557700761513,10.7535996702343,1621377.07694861,0.0,1.0
2014-07-28,25.28,25.48,25.08,25.35,878400,10.5368604520745,10.6202216898283,10.4534992143208,10.5660368852883,2107454.31250616,0.0,1.0
2014-07-29,25.01,25.3,24.95,25.29,778600,10.424322781107,10.5451965758499,10.3993144097808,10.5410285139622,1868014.48965993,0.0,1.0
2014-07-30,24.95,25.18,24.82,25.07,572700,10.3993144097808,10.4951798331976,10.3451296052409,10.4493311524331,1374019.90525077,0.0,1.0
2014-07-31,24.7,25.15,24.7,24.79,426100,10.2951128625886,10.4826756475346,10.2951128625886,10.3326254195778,1022297.68050874,0.0,1.0
2014-08-01,24.64,24.82,24.58,24.71,444600,10.2701044912625,10.3451296052409,10.2450961199364,10.2992809244763,1066682.81801029,0.0,1.0
2014-08-04,24.49,24.69,24.31,24.69,768600,10.2075835629472,10.290944800701,10.1325584489688,10.290944800701,1844022.52344288,0.0,1.0
2014-08-05,24.33,24.54,24.19,24.37,806800,10.1408945727442,10.2284238723856,10.0825417063166,10.1575668202949,1935671.83439204,0.0,1.0
2014-08-06,24.44,24.62,24.26,24.31,505200,10.1867432535088,10.2617683674871,10.1117181395304,10.1325584489688,1212074.13328564,0.0,1.0
2014-08-07,24.54,24.61,24.39,24.43,359100,10.2284238723856,10.2576003055994,10.1659029440703,10.1825751916211,861551.506854465,0.0,1.0
2014-08-08,24.55,24.76,24.41,24.53,411700,10.2325919342733,10.3201212339148,10.1742390678457,10.2242558104979,987749.249156177,0.0,1.0
2014-08-11,24.57,24.74,24.51,24.63,368300,10.2409280580487,10.3117851101394,10.2159196867226,10.2659364293748,883624.115774153,0.0,1.0
2014-08-12,24.32,24.48,24.2,24.28,544300,10.2617683674871,10.3292800014838,10.2111346419897,10.244890458988,1289970.25911642,0.3,1.0
2014-08-13,24.63,24.72,24.42,24.42,444200,10.3925721583556,10.4305474524787,10.303963138735,10.303963138735,1052737.07348799,0.0,1.0
2014-08-14,24.69,24.84,24.6001,24.69,305000,10.4178890211043,10.4811811779762,10.3799559217525,10.4178890211043,722838.377788917,0.0,1.0
2014-08-15,24.55,24.9,24.45,24.81,574200,10.3588163413573,10.5064980407249,10.3166215701094,10.4685227466018,1360832.11975867,0.0,1.0
2014-08-18,24.87,24.87,24.56,24.71,487900,10.4938396093505,10.4938396093505,10.3630358184821,10.4263279753539,1156304.40827283,0.0,1.0
2014-08-19,24.87,25.03,24.81,24.91,238100,10.4938396093505,10.5613512433472,10.4685227466018,10.5107175178497,564287.927054233,0.0,1.0
2014-08-20,24.93,24.995,24.62,24.79,328200,10.5191564720993,10.5465830734104,10.3883526812308,10.4600837923522,777821.493738758,0.0,1.0
2014-08-21,24.84,25.03,24.83,24.88,278500,10.4811811779762,10.5613512433472,10.4769617008514,10.4980590864753,660034.387587581,0.0,1.0
2014-08-22,24.61,24.8758,24.5168,24.82,254800,10.384133204106,10.4962869060829,10.344807677303,10.4727422237266,603866.290690544,0.0,1.0
2014-08-25,24.62,24.69,24.35,24.64,333600,10.3883526812308,10.4178890211043,10.2744267988615,10.3967916354804,790619.287968466,0.0,1.0
2014-08-26,24.67,24.72,24.55,24.55,258600,10.4094500668548,10.4305474524787,10.3588163413573,10.3588163413573,612872.145889221,0.0,1.0
2014-08-27,24.71,24.82,24.63,24.7,152500,10.4263279753539,10.4727422237266,10.3925721583556,10.4221084982291,361419.188894458,0.0,1.0
2014-08-28,24.82,24.83,24.6,24.6,265400,10.4727422237266,10.4769617008514,10.3799137269812,10.3799137269812,628987.886771075,0.0,1.0
2014-08-29,24.96,25.09,24.8,24.8,544600,10.5318149034736,10.5866681060959,10.464303269477,10.464303269477,1290681.24768474,0.0,1.0
2014-09-02,25.07,25.14,24.99,25.03,529000,10.5782291518463,10.6077654917198,10.544473334848,10.5613512433472,1253709.84213225,0.0,1.0
2014-09-03,25.26,25.28,25.08,25.08,862500,10.6583992172173,10.6668381714669,10.5824486289711,10.5824486289711,2044092.13391128,0.0,1.0
2014-09-04,25.05,25.29,24.95,25.28,286100,10.5697901975967,10.6710576485917,10.5275954263489,10.6668381714669,678046.097984949,0.0,1.0
2014-09-05,25.12,25.24,24.97,25.1,284400,10.5993265374703,10.6499602629677,10.5360343805984,10.5908875832207,674017.162764481,0.0,1.0
2014-09-08,25.21,25.27,25.08,25.11,397100,10.6373018315934,10.6626186943421,10.5824486289711,10.5951070603455,941111.86826222,0.0,1.0
2014-09-09,25.07,25.16,24.98,25.13,475300,10.5782291518463,10.6162044459694,10.5402538577232,10.6035460145951,1126442.88840351,0.0,1.0
2014-09-10,24.79,25.13,24.76,24.96,368300,10.4600837923522,10.6035460145951,10.4474253609779,10.5318149034736,872856.965703796,0.0,1.0
2014-09-11,24.82,24.92,24.67,24.77,384800,10.4727422237266,10.5149369949745,10.4094500668548,10.4516448381026,911961.336961227,0.0,1.0
2014-09-12,24.09,24.81,23.975,24.72,548900,10.164720393617,10.4685227466018,10.1161964066819,10.4305474524787,1300872.08383061,0.0,1.0
2014-09-15,23.94,24.2499,23.92,24.06,311800,10.1014282367452,10.2321898328424,10.0929892824956,10.1520619622426,738954.118670762,0.0,1.0
2014-09-16,24.17,24.2,23.83,23.9,358500,10.1984762106153,10.2111346419897,10.0550139883725,10.084550328246,849631.339138773,0.0,1.0
2014-09-17,24.08,24.31,24.04,24.16,399600,10.1605009164922,10.2575488903623,10.143623007993,10.1942567334905,947036.772998197,0.0,1.0
2014-09-18,23.94,24.19,23.82,24.09,657800,10.1014282367452,10.2069151648649,10.0507945112477,10.164720393617,1558960.93412966,0.0,1.0
2014-09-19,24.02,24.13,23.9,23.99,1041900,10.1351840537435,10.1815983021161,10.084550328246,10.1225256223691,2469263.29776481,0.0,1.0
2014-09-22,23.82,24.13,23.82,23.95,652599,10.0507945112477,10.1815983021161,10.0507945112477,10.1056477138699,1546634.76231694,0.0,1.0
2014-09-23,23.44,23.93,23.44,23.81,469476,9.89045438050569,10.0972087596204,9.89045438050569,10.0465750341229,1112640.23033059,0.0,1.0
2014-09-24,23.61,23.81,23.41,23.41,724654,9.96218549162711,10.0465750341229,9.87779594913133,9.87779594913133,1717402.36661721,0.0,1.0
2014-09-25,23.66,23.71,23.47,23.65,499981,9.98328287725105,10.004380262875,9.90311281188006,9.97906340012626,1184935.91791895,0.0,1.0
2014-09-26,23.89,23.895,23.47,23.63,313996,10.0803308511212,10.0824405896836,9.90311281188006,9.97062444587669,744158.554990846,0.0,1.0
2014-09-29,23.85,23.9,23.52,23.71,408275,10.063452942622,10.084550328246,9.92421019750401,10.004380262875,967596.192432035,0.0,1.0
2014-09-30,23.68,23.96,23.5,23.81,759152,9.99172183150063,10.1098671909947,9.91577124325443,10.0465750341229,1799161.31204987,0.0,1.0
2014-10-01,23.78,23.9,23.67,23.67,1251041,10.0339166027485,10.084550328246,9.98750235437584,9.98750235437584,2964919.49831942,0.0,1.0
2014-10-02,23.69,23.87,23.5,23.79,588876,9.99594130862542,10.0718918968716,9.91577124325443,10.0381360798733,1395613.68052074,0.0,1.0
2014-10-03,23.79,23.89,23.57,23.87,553143,10.0381360798733,10.0803308511212,9.94530758312795,10.0718918968716,1310927.83214851,0.0,1.0
2014-10-06,24.02,24.175,23.78,23.78,623945,10.1351840537435,10.2005859491777,10.0339166027485,10.0339166027485,1478725.87419509,0.0,1.0
2014-10-07,23.8,24.13,23.72,23.96,511360,10.0423555569981,10.1815983021161,10.0085997399998,10.1098671909947,1211903.71431521,0.0,1.0
2014-10-08,24.29,24.34,23.77,23.77,862184,10.2491099361128,10.2702073217367,10.0296971256237,10.0296971256237,2043343.22595264,0.0,1.0
2014-10-09,24.41,24.58,24.26,24.34,1162914,10.2997436616102,10.3714747727317,10.2364515047384,10.2702073217367,2756061.86645253,0.0,1.0
2014-10-10,24.48,24.89,24.41,24.41,536438,10.3292800014838,10.5022785636001,10.2997436616102,10.2997436616102,1271337.61870272,0.0,1.0
2014-10-13,24.83,25.03,24.52,24.58,482697,10.4769617008514,10.5613512433472,10.3461579099829,10.3714747727317,1143973.49653631,0.0,1.0
2014-10-14,25.23,25.53,24.83,24.95,569555,10.6457407858429,10.7723250995866,10.4769617008514,10.5275954263489,1349823.64675924,0.0,1.0
2014-10-15,25.37,25.54,24.95,25.06,576159,10.70481346559,10.7765445767114,10.5275954263489,10.5740096747215,1365474.87510978,0.0,1.0
2014-10-16,25.36,25.58,25.14,25.16,580952,10.7005939884652,10.7934224852106,10.6077654917198,10.6162044459694,1376834.10246959,0.0,1.0
2014-10-17,25.07,25.57,24.98,25.57,730125,10.5782291518463,10.7892030080858,10.5402538577232,10.7892030080858,1730368.42814142,0.0,1.0
2014-10-20,25.61,25.62,25.03,25.03,511396,10.8060809165849,10.8103003937097,10.5613512433472,10.5613512433472,1211989.03294341,0.0,1.0
2014-10-21,25.51,25.7,25.36,25.64,444599,10.763886145337,10.844056210708,10.7005939884652,10.8187393479593,1053682.68828385,0.0,1.0
2014-10-22,25.52,25.89,25.45,25.55,424175,10.7681056224618,10.924226276079,10.7385692825883,10.7807640538362,1005278.58655283,0.0,1.0
2014-10-23,25.79,25.89,25.51,25.72,394332,10.8820315048311,10.924226276079,10.763886145337,10.8524951649576,934551.813738555,0.0,1.0
2014-10-24,25.6,25.87,25.53,25.81,461975,10.8018614394601,10.9157873218295,10.7723250995866,10.8904704590807,1094863.14616077,0.0,1.0
2014-10-27,25.96,25.97,25.575,25.58,450333,10.9537626159526,10.9579820930773,10.7913127466482,10.7934224852106,1067272.04978628,0.0,1.0
2014-10-28,25.94,26.0,25.825,25.95,577704,10.945323661703,10.9706405244517,10.8967996747679,10.9495431388278,1369136.46623661,0.0,1.0
2014-10-29,25.89,26.07,25.68,25.9,588077,10.924226276079,11.0001768643252,10.8356172564585,10.9284457532038,1393720.08096712,0.0,1.0
2014-10-30,26.13,26.21,25.7,25.78,788231,11.025493727074,11.0592495440723,10.844056210708,10.8778120277063,1868077.43397683,0.0,1.0
2014-10-31,26.47,26.49,25.97,26.39,833089,11.1689559493168,11.1773949035664,10.9579820930773,11.1352001323185,1974389.18463537,0.0,1.0
2014-11-03,26.55,26.75,26.395,26.47,647597,11.2027117663151,11.2871013088109,11.1373098708809,11.1689559493168,1534780.21292121,0.0,1.0
2014-11-04,26.33,26.62,26.13,26.49,1166856,11.1098832695697,11.2322481061886,11.025493727074,11.1773949035664,2765404.25624021,0.0,1.0
2014-11-05,26.48,26.94,26.09,26.46,914932,11.1731754264416,11.3672713741819,11.0086158185748,11.164736472192,2168353.97595792,0.0,1.0
2014-11-06,26.16,26.56,26.1,26.42,434824,11.0381521584483,11.2069312434399,11.0128352956996,11.1478585636929,1030516.31076619,0.0,1.0
2014-11-07,26.32,26.4,25.98,26.13,496953,11.105663792445,11.1394196094433,10.9622015702021,11.025493727074,1177759.67330273,0.0,1.0
2014-11-10,26.51,26.51,26.22,26.27,477397,11.185833857816,11.185833857816,11.0634690211971,11.084566406821,1131412.69849604,0.0,1.0
2014-11-11,26.26,26.49,26.1,26.49,415526,11.0803469296962,11.1773949035664,11.0128352956996,11.1773949035664,984780.786128253,0.0,1.0
2014-11-12,25.74,25.97,25.685,25.92,501727,10.9875184329509,11.0856975020876,10.9640408294617,11.0643542261883,1175374.86365168,0.3,1.0
2014-11-13,25.84,25.99,25.78,25.83,427672,11.0302049847494,11.0942348124473,11.0045930536703,11.0259363295696,1001889.3116927,0.0,1.0
2014-11-14,25.66,25.85,25.62,25.71,383680,10.953369191512,11.0344736399293,10.9362945707926,10.9747124674113,898831.092777305,0.0,1.0
2014-11-17,25.6,25.97,25.58,25.69,559414,10.9277572604329,11.0856975020876,10.9192199500732,10.9661751570516,1310515.78642338,0.0,1.0
2014-11-18,25.45,25.72,25.44,25.63,1547102,10.863727432735,10.9789811225911,10.8594587775552,10.9405632259724,3624331.1647674,0.0,1.0
2014-11-19,25.37,25.53,25.18,25.32,1190469,10.8295781912962,10.8978766741739,10.7484737428789,10.8082349153969,2788861.94794491,0.0,1.0
2014-11-20,25.63,25.63,25.21,25.31,463585,10.9405632259724,10.9405632259724,10.7612797084185,10.803966260217,1086021.19512398,0.0,1.0
2014-11-21,25.89,25.9,25.66,25.87,856161,11.0515482606487,11.0558169158286,10.953369191512,11.043010950289,2005692.57512331,0.0,1.0
2014-11-24,25.98,26.11,25.93,25.93,579486,11.0899661572674,11.1454586746056,11.0686228813681,11.0686228813681,1357537.62153135,0.0,1.0
2014-11-25,26.12,26.195,25.9,25.97,416109,11.1497273297854,11.1817422436343,11.0558169158286,11.0856975020876,974801.155088803,0.0,1.0
2014-11-26,26.35,26.52,26.135,26.24,525632,11.2479063989221,11.3204735369797,11.1561303125552,11.2009511919437,1231376.10758632,0.0,1.0
2014-11-28,26.41,26.84,26.385,26.4,319373,11.2735183300013,11.4570705027351,11.2628466920516,11.2692496748214,748181.772814754,0.0,1.0
2014-12-01,26.61,26.766,26.31,26.36,613622,11.3588914335984,11.4254824544041,11.2308317782027,11.252175054102,1437506.60136623,0.0,1.0
2014-12-02,26.76,26.82,26.36,26.53,648121,11.4229212612962,11.4485331923754,11.252175054102,11.3247421921595,1518325.96612261,0.0,1.0
2014-12-03,26.73,26.8799,26.61,26.75,415604,11.4101152957567,11.4741024369027,11.3588914335984,11.4186526061164,973618.112704904,0.0,1.0
2014-12-04,26.67,26.74,26.41,26.72,704783,11.3845033646775,11.4143839509365,11.2735183300013,11.4058466405768,1651065.66425372,0.0,1.0
2014-12-05,26.31,26.59,26.13,26.59,735483,11.2308317782027,11.3503541232387,11.1539959849653,11.3503541232387,1722985.27056174,0.0,1.0
2014-12-08,26.48,26.72,26.23,26.24,431750,11.3033989162603,11.4058466405768,11.1966825367638,11.2009511919437,1011442.67177492,0.0,1.0
2014-12-09,26.94,26.96,26.37,26.37,723365,11.4997570545337,11.5082943648934,11.2564437092818,11.2564437092818,1694596.93866465,0.0,1.0
2014-12-10,26.94,27.06,26.76,26.9,795828,11.4997570545337,11.5509809166919,11.4229212612962,11.4826824338142,1864352.97879163,0.0,1.0
2014-12-11,27.05,27.11,26.97,27.04,605335,11.5467122615121,11.5723241925912,11.5125630200732,11.5424436063322,1418092.99297943,0.0,1.0
2014-12-12,27.04,27.21,26.85,26.85,979151,11.5424436063322,11.6150107443898,11.4613391579149,11.4613391579149,2293816.10541074,0.0,1.0
2014-12-15,26.74,27.07,26.66,27.0,1328701,11.4143839509365,11.5552495718718,11.3802347094977,11.5253689856128,3112692.27430228,0.0,1.0
2014-12-16,26.73,26.835,26.4,26.78,927578,11.4101152957567,11.4549361751452,11.2692496748214,11.4314585716559,2172998.1947878,0.0,1.0
2014-12-17,27.08,27.09,26.62,26.7,1271769,11.5595182270516,11.5637868822315,11.3631600887782,11.3973093302171,2979320.05846097,0.0,1.0
2014-12-18,27.06,27.175,26.89,27.155,774426,11.5509809166919,11.6000704512603,11.4784137786344,11.5915331409006,1814215.40829639,0.0,1.0
2014-12-19,27.25,27.37,26.9,26.92,3458107,11.6320853651092,11.6833092272675,11.4826824338142,11.4912197441739,8101162.67136898,0.0,1.0
2014-12-22,27.7,27.71,27.3,27.37,745501,11.8241748482028,11.8284435033826,11.6534286410085,11.6833092272675,1746454.02026838,0.0,1.0
2014-12-23,27.56,27.75,27.42,27.71,408549,11.7644136756848,11.845518124102,11.7046525031668,11.8284435033826,957090.659203174,0.0,1.0
2014-12-24,27.54,27.67,27.42,27.52,204668,11.755876365325,11.8113688826632,11.7046525031668,11.7473390549653,479467.165597754,0.0,1.0
2014-12-26,27.75,27.78,27.55,27.64,263911,11.845518124102,11.8583240896416,11.7601450205049,11.7985629171236,618253.264506756,0.0,1.0
2014-12-29,27.71,27.925,27.49,27.69,622070,11.8284435033826,11.9202195897495,11.7345330894258,11.8199061930229,1457297.37772096,0.0,1.0
2014-12-30,27.81,27.93,27.65,27.7,379391,11.8711300551812,11.9223539173395,11.8028315723035,11.8241748482028,888783.431817853,0.0,1.0
2014-12-31,27.32,28.0,27.28,27.89,411270,11.6619659513682,11.9522345035985,11.6448913306488,11.90527929662,963465.032127091,0.0,1.0
2015-01-02,27.74,27.79,27.26,27.46,703681,11.8412494689222,11.8625927448215,11.6363540202891,11.7217271238862,1648484.05493282,0.0,1.0
2015-01-05,27.96,28.06,27.56,27.65,721743,11.935159882879,11.9778464346776,11.7644136756848,11.8028315723035,1690797.14708708,0.0,1.0
2015-01-06,28.14,28.25,27.99,28.05,823255,12.0119956761164,12.0589508830949,11.9479658484186,11.9735777794977,1928605.06485713,0.0,1.0
2015-01-07,28.5,28.58,28.04,28.26,839204,12.1656672625913,12.1998165040301,11.9693091243179,12.0632195382747,1965968.1202645,0.0,1.0
2015-01-08,28.43,28.57,28.195,28.43,1101671,12.1357866763323,12.1955478488503,12.0354732796057,12.1357866763323,2580838.58635077,0.0,1.0
2015-01-09,28.19,28.54,28.06,28.54,839807,12.0333389520157,12.1827418833107,11.9778464346776,12.1827418833107,1967380.74315062,0.0,1.0
2015-01-12,28.59,28.71,28.25,28.25,862180,12.20408515921,12.2553090213683,12.0589508830949,12.0589508830949,2019793.03474441,0.0,1.0
2015-01-13,28.72,28.92,28.5,28.54,634283,12.2595776765481,12.3449507801453,12.1656672625913,12.1827418833107,1485908.26214572,0.0,1.0
2015-01-14,28.98,29.01,28.38,28.59,655487,12.3705627112244,12.383368676764,12.114443400433,12.20408515921,1535581.98632015,0.0,1.0
2015-01-15,28.95,29.07,28.8,29.07,816638,12.3577567456848,12.4089806078431,12.293726917987,12.4089806078431,1913103.69564083,0.0,1.0
2015-01-16,29.55,29.66,28.75,28.87,883001,12.6138760564762,12.6608312634546,12.2723836420877,12.323607504246,2068569.52083365,0.0,1.0
2015-01-20,29.46,29.7,29.3,29.57,794672,12.5754581598575,12.6779058841741,12.5071596769798,12.6224133668359,1861644.86592871,0.0,1.0
2015-01-21,29.5,29.55,29.25,29.49,549448,12.5925327805769,12.6138760564762,12.4858164010805,12.5882641253971,1287168.85494242,0.0,1.0
2015-01-22,30.03,30.085,29.51,29.66,552865,12.8187715051093,12.8422491085986,12.5968014357568,12.6608312634546,1295173.71796374,0.0,1.0
2015-01-23,30.23,30.24,29.94,30.12,454060,12.9041446087065,12.9084132638863,12.7803536084906,12.857189401728,1063707.375903,0.0,1.0
2015-01-26,30.75,30.75,30.03,30.21,810489,13.126114678059,13.126114678059,12.8187715051093,12.8956072983468,1898698.69045555,0.0,1.0
2015-01-27,30.94,31.055,30.627,30.72,608939,13.2072191264763,13.2563086610446,13.0736102193468,13.1133087125194,1426535.93308152,0.0,1.0
2015-01-28,30.74,31.2,30.71,30.98,699279,13.1218460228792,13.3182041611526,13.1090400573396,13.2242937471957,1638171.67359836,0.0,1.0
2015-01-29,30.71,30.81,30.32,30.72,520902,13.1090400573396,13.1517266091382,12.9425625053252,13.1133087125194,1220295.33436688,0.0,1.0
2015-01-30,30.09,30.71,30.08,30.65,564058,12.8443834361885,13.1090400573396,12.8401147810086,13.0834281262604,1321395.09103883,0.0,1.0
2015-02-02,30.03,30.17,29.36,30.11,586554,12.8187715051093,12.8785326776273,12.5327716080589,12.8529207465482,1374095.5295895,0.0,1.0
2015-02-03,30.16,30.19,29.71,29.98,401321,12.8742640224475,12.887069987987,12.6821745393539,12.7974282292101,940157.925835279,0.0,1.0
2015-02-04,29.83,30.04,29.61,30.0,532041,12.7333984015122,12.8230401602892,12.6394879875554,12.8059655395698,1246390.20389994,0.0,1.0
2015-02-05,30.2,30.23,29.72,29.86,387765,12.8913386431669,12.9041446087065,12.6864431945338,12.7462043670518,908400.851466825,0.0,1.0
2015-02-06,28.98,30.13,28.86,30.11,582227,12.3705627112244,12.8614580569079,12.3193388490661,12.8529207465482,1363958.84761898,0.0,1.0
2015-02-09,28.9,29.24,28.785,28.98,627057,12.3364134697855,12.4815477459007,12.2873239352172,12.3705627112244,1468980.21409419,0.0,1.0
2015-02-10,29.07,29.15,28.585,28.91,746050,12.4089806078431,12.443129849282,12.2019508316201,12.3406821249654,1747740.13961246,0.0,1.0
2015-02-11,28.95,29.35,28.69,29.13,572894,12.3577567456848,12.5285029528791,12.2467717110086,12.4345925389222,1342094.81876971,0.0,1.0
2015-02-12,28.77,28.92,28.52,28.76,671550,12.4089806078431,12.4736781084054,12.3011514402393,12.404667441139,1556976.68572296,0.3,1.0
2015-02-13,28.69,28.8,28.42,28.77,741732,12.3744752742099,12.4219201079556,12.2580197731978,12.4089806078431,1719692.39975379,0.0,1.0
2015-02-17,28.71,29.01,28.43,28.71,818868,12.3831016076182,12.5124966087427,12.262332939902,12.3831016076182,1898530.83863389,0.0,1.0
2015-02-18,29.27,29.27,28.39,28.74,851983,12.6246389430507,12.6246389430507,12.2450802730854,12.3960411077307,1975307.37492711,0.0,1.0
2015-02-19,28.74,29.27,28.665,29.27,863450,12.3960411077307,12.6246389430507,12.3636923574495,12.6246389430507,2001893.40970513,0.0,1.0
2015-02-20,29.08,29.3,28.63,28.8,578274,12.5426887756718,12.6375784431631,12.348596273985,12.4219201079556,1340717.94499256,0.0,1.0
2015-02-23,29.27,29.3,28.95,29.12,732302,12.6246389430507,12.6375784431631,12.4866176085178,12.5599414424884,1697829.11310891,0.0,1.0
2015-02-24,28.65,29.06,28.46,29.06,1083067,12.3572226073933,12.5340624422635,12.2752724400144,12.5340624422635,2511071.5033518,0.0,1.0
2015-02-25,28.76,29.16,28.66,28.71,614257,12.404667441139,12.577194109305,12.3615357740974,12.3831016076182,1424143.88808298,0.0,1.0
2015-02-26,28.34,28.73,28.25,28.73,608551,12.2235144395646,12.3917279410265,12.1846959392272,12.3917279410265,1410914.62895301,0.0,1.0
2015-02-27,28.54,28.59,28.07,28.38,638939,12.3097777736476,12.3313436071684,12.1070589385525,12.2407671063812,1481368.66443175,0.0,1.0
2015-03-02,28.23,28.91,28.18,28.57,941885,12.1760696058189,12.4693649417012,12.1545037722982,12.3227172737601,2183743.55689401,0.0,1.0
2015-03-03,27.82,28.36,27.64,28.1,978890,11.9992297709487,12.2321407729729,11.921592770274,12.119998438665,2269538.98873852,0.0,1.0
2015-03-04,27.6,27.9,27.48,27.78,523112,11.9043401034574,12.0337351045819,11.8525821030076,11.9819771041321,1212825.83280755,0.0,1.0
2015-03-05,27.55,27.89,27.51,27.7,326853,11.8827742699367,12.0294219378778,11.8655216031201,11.9474717704989,757802.845147202,0.0,1.0
2015-03-06,26.08,27.26,26.025,27.26,957140,11.2487387644264,11.7576924355163,11.2250163475536,11.7576924355163,2219112.00204434,0.0,1.0
2015-03-09,26.42,26.54,26.19,26.21,590239,11.3953864323676,11.4471444328174,11.2961835981721,11.3048099315804,1368458.58387973,0.0,1.0
2015-03-10,26.42,26.6199,26.25,26.34,660687,11.3953864323676,11.4816066347835,11.322062598397,11.3608810987344,1531791.01416163,0.0,1.0
2015-03-11,26.35,26.525,26.075,26.41,761521,11.3651942654385,11.4406746827612,11.2465821810743,11.3910732656634,1765572.84295798,0.0,1.0
2015-03-12,26.73,26.86,26.36,26.51,656824,11.5290946001963,11.5851657673502,11.3695074321427,11.4342049327049,1522834.71762831,0.0,1.0
2015-03-13,26.53,26.77,26.26,26.74,818337,11.4428312661132,11.5463472670129,11.3263757651011,11.5334077669004,1897299.72461391,0.0,1.0
2015-03-16,26.7,27.07,26.67,26.67,458036,11.5161551000838,11.6757422681374,11.5032155999713,11.5032155999713,1061948.28861857,0.0,1.0
2015-03-17,26.58,26.83,26.49,26.7,932580,11.464397099634,11.5722262672378,11.4255785992966,11.5161551000838,2162170.08051748,0.0,1.0
2015-03-18,27.14,27.23,26.19,26.61,924222,11.7059344350665,11.7447529354038,11.2961835981721,11.4773365997464,2142792.20673403,0.0,1.0
2015-03-19,27.21,27.34,26.96,27.04,1054912,11.7361266019955,11.7921977691495,11.6282974343917,11.6628027680249,2445794.638507,0.0,1.0
2015-03-20,28.11,28.21,27.1775,27.3,1524843,12.1243116053691,12.1674432724106,11.722108810207,11.7749451023329,3535321.27226246,0.0,1.0
2015-03-23,28.06,28.42,27.94,28.12,511379,12.1027457718484,12.2580197731978,12.0509877713986,12.1286247720733,1185623.08177845,0.0,1.0
2015-03-24,27.89,28.08,27.81,28.03,515841,12.0294219378778,12.1113721052567,11.9949166042446,12.0898062717359,1195968.14911774,0.0,1.0
2015-03-25,27.45,28.02,27.33,27.95,589115,11.8396426028951,12.0854931050318,11.7878846024453,12.0553009381027,1365852.60994667,0.0,1.0
2015-03-26,27.31,27.56,27.19,27.39,430648,11.779258269037,11.8870874366408,11.7275002685872,11.8137636026702,998449.699580405,0.0,1.0
2015-03-27,27.4,27.51,27.19,27.37,533823,11.8180767693744,11.8655216031201,11.7275002685872,11.8051372692619,1237659.09508255,0.0,1.0
2015-03-30,27.91,27.95,27.47,27.47,730648,12.0380482712861,12.0553009381027,11.8482689363034,11.8482689363034,1693994.34363801,0.0,1.0
2015-03-31,27.78,28.0,27.67,27.9,892013,11.9819771041321,12.0768667716235,11.9345322703865,12.0337351045819,2068116.21526587,0.0,1.0
2015-04-01,27.84,27.93,27.44,27.67,677313,12.007856104357,12.0466746046944,11.835329436191,11.9345322703865,1570338.09833531,0.0,1.0
2015-04-02,27.95,28.1225,27.78,27.89,760757,12.0553009381027,12.1297030637493,11.9819771041321,12.0294219378778,1763801.52259778,0.0,1.0
2015-04-06,28.26,28.39,27.94,28.03,486002,12.1890091059314,12.2450802730854,12.0509877713986,12.0898062717359,1126786.96033762,0.0,1.0
2015-04-07,27.62,28.18,27.55,28.18,667082,11.9129664368657,12.1545037722982,11.8827742699367,12.1545037722982,1546617.70749079,0.0,1.0
2015-04-08,27.49,27.76,27.48,27.6,574868,11.8568952697117,11.9733507707238,11.8525821030076,11.9043401034574,1332821.19480037,0.0,1.0
2015-04-09,26.85,27.46,26.81,27.46,895243,11.5808526006461,11.8439557695993,11.5635999338295,11.8439557695993,2075604.91260021,0.0,1.0
2015-04-10,26.82,27.24,26.73,27.07,856925,11.5679131005336,11.749066102108,11.5290946001963,11.6757422681374,1986765.31369689,0.0,1.0
2015-04-13,26.76,26.88,26.73,26.85,413242,11.5420341003087,11.5937921007585,11.5290946001963,11.5808526006461,958094.199332182,0.0,1.0
2015-04-14,26.84,26.97,26.76,26.86,564252,11.5765394339419,11.6326106010959,11.5420341003087,11.5851657673502,1308208.18832931,0.0,1.0
2015-04-15,26.41,26.8173,26.39,26.76,833081,11.3910732656634,11.5667485455235,11.3824469322551,11.5420341003087,1931483.42538719,0.0,1.0
2015-04-16,26.46,26.58,26.1,26.31,538587,11.4126390991842,11.464397099634,11.2573650978347,11.3479415986219,1248704.34403018,0.0,1.0
2015-04-17,26.31,26.61,26.14,26.32,1170923,11.3479415986219,11.4773365997464,11.2746177646513,11.3522547653261,2714764.07084622,0.0,1.0
2015-04-20,26.42,26.62,26.31,26.41,426403,11.3953864323676,11.4816497664506,11.3479415986219,11.3910732656634,988607.742866985,0.0,1.0
2015-04-21,26.75,26.76,26.42,26.52,717982,11.5377209336046,11.5420341003087,11.3953864323676,11.4385180994091,1664628.44876589,0.0,1.0
2015-04-22,26.86,26.87,26.5,26.71,571080,11.5851657673502,11.5894789340544,11.4298917660008,11.520468266788,1324038.78442807,0.0,1.0
2015-04-23,26.88,26.92,26.66,26.83,385237,11.5937921007585,11.6110447675751,11.4989024332672,11.5722262672378,893165.106809405,0.0,1.0
2015-04-24,26.96,27.04,26.77,26.9,440886,11.6282974343917,11.6628027680249,11.5463472670129,11.6024184341668,1022186.31979995,0.0,1.0
2015-04-27,26.79,27.15,26.625,26.96,401584,11.5549736004212,11.7102476017706,11.4838063498027,11.6282974343917,931065.334464099,0.0,1.0
2015-04-28,26.77,26.87,26.48,26.68,417889,11.5463472670129,11.5894789340544,11.4212654325925,11.5075287666755,968868.18586863,0.0,1.0
2015-04-29,26.18,26.63,26.1,26.51,377400,11.2918704314679,11.4859629331547,11.2573650978347,11.4342049327049,874995.162224474,0.0,1.0
2015-04-30,25.6,26.03,25.41,26.03,549818,11.0417067626272,11.2271729309057,10.9597565952483,11.2271729309057,1274743.21702155,0.0,1.0
2015-05-01,25.95,26.03,25.54,25.61,930464,11.1926675972725,11.2271729309057,11.0158277624023,11.0460199293313,2157264.17229472,0.0,1.0
2015-05-04,25.76,26.14,25.66,26.07,473746,11.1107174298936,11.2746177646513,11.0675857628521,11.2444255977223,1098371.64314572,0.0,1.0
2015-05-05,25.06,25.69,24.95,25.68,962045,10.808795760603,11.0805252629645,10.7613509268573,11.0762120962604,2230484.15697467,0.0,1.0
2015-05-06,24.82,25.14,24.64,25.11,683456,10.7052797597034,10.8433010942362,10.6276427590286,10.8303615941238,1584580.53416345,0.0,1.0
2015-05-07,25.06,25.21,24.74,24.74,725293,10.808795760603,10.8734932611653,10.6707744260702,10.6707744260702,1681578.87174158,0.0,1.0
2015-05-08,25.29,25.77,25.24,25.29,782967,10.9079985947985,11.1150305965977,10.8864327612777,10.9079985947985,1815295.01107951,0.0,1.0
2015-05-11,24.9,25.44,24.81,25.19,643243,10.7397850933366,10.9726960953607,10.7009665929992,10.864866927757,1491347.41159182,0.0,1.0
2015-05-12,24.8,24.91,24.35,24.71,624055,10.6966534262951,10.7440982600407,10.5025609246083,10.6578349259577,1446860.3761579,0.0,1.0
2015-05-13,24.39,25.05,24.33,24.94,695314,10.5198135914249,10.8044825938988,10.4939345912,10.7570377601532,1612073.0954609,0.0,1.0
2015-05-14,24.47,24.48,24.096,24.18,554177,10.6837139261826,10.6880799719228,10.5204238155005,10.5570985997178,1269288.12243528,0.3,1.0
2015-05-15,24.56,24.85,24.46,24.52,730163,10.7230083378441,10.8496236643089,10.6793478804424,10.7055441548834,1672366.81302492,0.0,1.0
2015-05-18,24.54,24.59,24.27,24.47,813996,10.7142762463638,10.7361064750646,10.5963930113793,10.6837139261826,1864378.08590004,0.0,1.0
2015-05-19,24.44,24.5999,24.41,24.45,428595,10.6706157889621,10.7404288603474,10.6575176517416,10.6749818347023,981654.855461613,0.0,1.0
2015-05-20,24.31,24.56,24.27,24.44,668406,10.61385719434,10.7230083378441,10.5963930113793,10.6706157889621,1530918.45523087,0.0,1.0
2015-05-21,24.27,24.51,24.24,24.35,1098120,10.5963930113793,10.7011781091433,10.5832948741588,10.6313213773006,2515136.2705573,0.0,1.0
2015-05-22,24.18,24.3,24.09,24.21,691777,10.5570985997178,10.6094911485998,10.5178041880564,10.5701967369383,1584447.44093298,0.0,1.0
2015-05-26,24.07,24.66,23.95,24.66,769901,10.509072096576,10.7666687952457,10.4566795476941,10.7666687952457,1763382.80865328,0.0,1.0
2015-05-27,24.24,24.27,24.03,24.1,565992,10.5832948741588,10.5963930113793,10.4916079136154,10.5221702337965,1296349.22234844,0.0,1.0
2015-05-28,24.07,24.29,23.96,24.19,664062,10.509072096576,10.6051251028597,10.4610455934342,10.561464645458,1520968.94883877,0.0,1.0
2015-05-29,23.82,24.23,23.77,24.11,1103103,10.3999209530719,10.5789288284187,10.3780907243711,10.5265362795367,2526549.34384272,0.0,1.0
2015-06-01,24.13,24.21,23.7601,23.88,540343,10.535268371017,10.5701967369383,10.3737683390883,10.4261172275129,1237602.70083574,0.0,1.0
2015-06-02,23.99,24.135,23.86,24.06,621558,10.4741437306547,10.5374513938871,10.4173851360326,10.5047060508359,1423617.70121212,0.0,1.0
2015-06-03,23.66,23.99,23.56,23.96,404597,10.3300642212293,10.4741437306547,10.2864037638276,10.4610455934342,926689.78769048,0.0,1.0
2015-06-04,23.8,23.86,23.43,23.56,1745984,10.3911888615916,10.4173851360326,10.2296451692055,10.2864037638276,3999005.28741186,0.0,1.0
2015-06-05,23.4,23.73,23.18,23.5,1002625,10.216547031985,10.3606265414104,10.1204940257014,10.2602074893867,2296414.32927869,0.0,1.0
2015-06-08,23.59,23.61,23.25,23.4,736713,10.2995019010481,10.3082339925285,10.1510563458825,10.216547031985,1687368.9462819,0.0,1.0
2015-06-09,23.3,23.61,23.2,23.57,489236,10.1728865745834,10.3082339925285,10.1292261171817,10.2907698095678,1120547.12459692,0.0,1.0
2015-06-10,23.47,23.83,23.26,23.32,770420,10.2471093521662,10.4042869988121,10.1554223916227,10.1816186660637,1764571.52730371,0.0,1.0
2015-06-11,23.51,23.67,23.41,23.59,702889,10.2645735351268,10.3344302669695,10.2209130777252,10.2995019010481,1609898.38822328,0.0,1.0
2015-06-12,23.5,23.605,23.38,23.46,348158,10.2602074893867,10.3060509696584,10.2078149405047,10.242743306426,797421.787859873,0.0,1.0
2015-06-15,23.41,23.531,23.27,23.49,467714,10.2209130777252,10.2737422311812,10.1597884373629,10.2558414436465,1071253.09223713,0.0,1.0
2015-06-16,23.76,23.76,23.32,23.4,597510,10.3737246786309,10.3737246786309,10.1816186660637,10.216547031985,1368538.11333979,0.0,1.0
2015-06-17,23.79,23.85,23.425,23.78,547562,10.3868228158514,10.4130190902924,10.2274621463354,10.3824567701113,1254137.11304675,0.0,1.0
2015-06-18,24.05,24.14,23.79,23.85,852373,10.5003400050957,10.5396344167572,10.3868228158514,10.4130190902924,1952276.84437378,0.0,1.0
2015-06-19,24.07,24.15,23.74,24.0,749528,10.509072096576,10.5440004624973,10.3649925871506,10.4785097763949,1716720.44821903,0.0,1.0
2015-06-22,23.78,24.14,23.77,24.09,666212,10.3824567701113,10.5396344167572,10.3780907243711,10.5178041880564,1525893.31319028,0.0,1.0
2015-06-23,23.42,23.78,23.4,23.67,450954,10.2252791234653,10.3824567701113,10.216547031985,10.3344302669695,1032865.95431547,0.0,1.0
2015-06-24,23.43,23.49,23.23,23.42,1532900,10.2296451692055,10.2558414436465,10.1423242544022,10.2252791234653,3510957.26253714,0.0,1.0
2015-06-25,23.28,23.46,23.17,23.46,999300,10.164154483103,10.242743306426,10.1161279799612,10.242743306426,2288798.74254901,0.0,1.0
2015-06-26,23.47,23.55,23.1,23.26,763724,10.2471093521662,10.2820377180875,10.0855656597801,10.1554223916227,1749234.99535123,0.0,1.0
2015-06-29,23.4,23.86,23.38,23.42,1071838,10.216547031985,10.4173851360326,10.2078149405047,10.2252791234653,2454939.92456343,0.0,1.0
2015-06-30,23.26,23.52,23.16,23.5,968920,10.1554223916227,10.268939580867,10.1117619342211,10.2602074893867,2219216.32906092,0.0,1.0
2015-07-01,23.46,23.47,23.02,23.25,1198736,10.242743306426,10.2471093521662,10.0506372938588,10.1510563458825,2745587.36060064,0.0,1.0
2015-07-02,23.62,23.95,23.47,23.61,883508,10.3126000382686,10.4566795476941,10.2471093521662,10.3082339925285,2023588.51138996,0.0,1.0
2015-07-06,23.86,23.91,23.49,23.55,708820,10.4173851360326,10.4392153647334,10.2558414436465,10.2820377180875,1623482.76262742,0.0,1.0
2015-07-07,24.16,24.295,23.88,23.98,674355,10.5483665082375,10.6073081257297,10.4261172275129,10.4697776849146,1544544.05687144,0.0,1.0
2015-07-08,24.2,24.26,24.0,24.11,597665,10.5658306911982,10.5920269656392,10.4785097763949,10.5265362795367,1368893.1256535,0.0,1.0
2015-07-09,23.9,24.37,23.84,24.26,947938,10.4348493189932,10.640053468781,10.4086530445522,10.5920269656392,2171159.11379408,0.0,1.0
2015-07-10,24.04,24.27,23.875,23.97,998624,10.4959739593555,10.5963930113793,10.4239342046428,10.4654116391744,2287250.43078081,0.0,1.0
2015-07-13,23.96,24.28,23.9,24.19,650354,10.4610455934342,10.6007590571195,10.4348493189932,10.561464645458,1489572.11789424,0.0,1.0
2015-07-14,23.83,24.04,23.8,24.0,667514,10.4042869988121,10.4959739593555,10.3911888615916,10.4785097763949,1528875.41662549,0.0,1.0
2015-07-15,23.73,23.84,23.65,23.76,564170,10.3606265414104,10.4086530445522,10.3256981754891,10.3737246786309,1292176.10986078,0.0,1.0
2015-07-16,23.86,23.96,23.75,23.8,351254,10.4173851360326,10.4610455934342,10.3693586328908,10.3911888615916,804512.872526073,0.0,1.0
2015-07-17,23.74,23.86,23.66,23.85,508602,10.3649925871506,10.4173851360326,10.3300642212293,10.4130190902924,1164903.05019304,0.0,1.0
2015-07-20,23.92,23.93,23.5807,23.69,598063,10.4435814104736,10.4479474562137,10.2954414785098,10.3431623584498,1369804.70565904,0.0,1.0
2015-07-21,23.85,24.0,23.82,23.92,546276,10.4130190902924,10.4785097763949,10.3999209530719,10.4435814104736,1251191.65604393,0.0,1.0
2015-07-22,24.06,24.095,23.85,23.85,391905,10.5047060508359,10.5199872109264,10.4130190902924,10.4130190902924,897620.005202304,0.0,1.0
2015-07-23,23.86,24.08,23.705,24.07,867765,10.4173851360326,10.5134381423162,10.34971142706,10.509072096576,1987530.71232666,0.0,1.0
2015-07-24,23.86,24.035,23.77,23.8,636826,10.4173851360326,10.4937909364855,10.3780907243711,10.3911888615916,1458587.55931403,0.0,1.0
2015-07-27,23.87,24.14,23.83,23.89,541843,10.4217511817727,10.5396344167572,10.4042869988121,10.4304832732531,1241038.30387169,0.0,1.0
2015-07-28,23.83,23.96,23.66,23.87,485933,10.4042869988121,10.4610455934342,10.3300642212293,10.4217511817727,1112981.92671176,0.0,1.0
2015-07-29,23.99,24.06,23.54,23.79,564346,10.4741437306547,10.5047060508359,10.2776716723473,10.3868228158514,1292579.22061699,0.0,1.0
2015-07-30,23.78,24.02,23.74,23.94,486162,10.3824567701113,10.4872418678752,10.3649925871506,10.4523135019539,1113506.42877525,0.0,1.0
2015-07-31,24.04,24.19,23.95,23.97,553345,10.4959739593555,10.561464645458,10.4566795476941,10.4654116391744,1267382.50795135,0.0,1.0
2015-08-03,24.32,24.33,23.97,24.07,578626,10.6182232400801,10.6225892858203,10.4654116391744,10.509072096576,1325286.16151923,0.0,1.0
2015-08-04,24.29,24.51,24.11,24.35,597653,10.6051251028597,10.7011781091433,10.5265362795367,10.6313213773006,1368865.64082921,0.0,1.0
2015-08-05,24.21,24.32,23.865,24.23,2350323,10.5701967369383,10.6182232400801,10.4195681589027,10.5789288284187,5383184.55617333,0.0,1.0
2015-08-06,24.25,24.25,23.52,24.06,1120122,10.587660919899,10.587660919899,10.268939580867,10.5047060508359,2565529.69588859,0.0,1.0
2015-08-07,24.38,24.435,23.94,24.21,526609,10.6444195145211,10.668432766092,10.4523135019539,10.5701967369383,1206146.3194386,0.0,1.0
2015-08-10,24.25,24.51,24.12,24.42,558850,10.587660919899,10.7011781091433,10.5309023252769,10.6618836974818,1279991.17109327,0.0,1.0
2015-08-11,24.38,24.54,24.18,24.26,572081,10.6444195145211,10.7142762463638,10.5570985997178,10.5920269656392,1310295.48027237,0.0,1.0
2015-08-12,24.34,24.38,24.01,24.25,776994,10.6269553315605,10.6444195145211,10.482875822135,10.587660919899,1779628.63020926,0.0,1.0
2015-08-13,24.08,24.25,23.69,24.11,440363,10.6444195145211,10.7195669944825,10.4720223546099,10.6576808345143,996197.211650116,0.3,1.0
2015-08-14,24.31,24.325,23.93,24.0,363026,10.7460896344688,10.7527202944654,10.5781129145553,10.6090559945393,821244.039477644,0.0,1.0
2015-08-17,24.73,24.73,24.25,24.31,596224,10.9317481143732,10.9317481143732,10.7195669944825,10.7460896344688,1348788.80904817,0.0,1.0
2015-08-18,24.85,24.87,24.58,24.68,456681,10.9847933943459,10.9936342743414,10.8654415144074,10.9096459143846,1033112.08892116,0.0,1.0
2015-08-19,24.95,25.05,24.57,24.72,681019,11.0289977943232,11.0732021943004,10.8610210744096,10.9273276743755,1540613.60486859,0.0,1.0
2015-08-20,24.99,25.24,24.71,24.89,878302,11.0466795543141,11.1571905542572,10.9229072343778,11.0024751543368,1986910.8062819,0.0,1.0
2015-08-21,24.45,25.03,24.43,24.59,1110274,10.8079757944369,11.064361314305,10.7991349144415,10.8698619544051,2511682.09628789,0.0,1.0
2015-08-24,23.4,24.23,23.34,23.6,896313,10.3438295946758,10.710726114487,10.3173069546895,10.4322383946303,2027655.61903646,0.0,1.0
2015-08-25,22.8,23.85,22.78,23.84,726633,10.0786031948124,10.5427493945735,10.0697623148169,10.5383289545757,1643802.42775382,0.0,1.0
2015-08-26,23.35,23.61,22.93,23.51,1102944,10.3217273946872,10.4366588346281,10.1360689147828,10.3924544346508,2495100.03657488,0.0,1.0
2015-08-27,23.47,23.695,23.139,23.31,1065724,10.3747726746599,10.4742325746087,10.2284561107352,10.3040456346963,2410900.27361201,0.0,1.0
2015-08-28,23.42,23.5373,23.235,23.47,573140,10.3526704746713,10.4045222358446,10.2708923347134,10.3747726746599,1296567.76315255,0.0,1.0
2015-08-31,22.9,23.4,22.84,23.35,925170,10.1228075947896,10.3438295946758,10.0962849548033,10.3217273946872,2092936.45084246,0.0,1.0
2015-09-01,22.36,22.73,22.19,22.61,673575,9.88410383491248,10.0476601148283,9.80895635495116,9.9946148348556,1523773.65227602,0.0,1.0
2015-09-02,22.66,22.67,22.32,22.54,881239,10.0167170348442,10.0211374748419,9.86642207492158,9.96367175487152,1993554.94125832,0.0,1.0
2015-09-03,22.62,22.88,22.55,22.7,829300,9.99903527485332,10.1139667147942,9.96809219486925,10.0343987948351,1876057.58799318,0.0,1.0
2015-09-04,22.17,22.54,22.025,22.44,652188,9.80011547495571,9.96367175487152,9.7360190949887,9.91946735489428,1475391.59073688,0.0,1.0
2015-09-08,22.42,22.52,22.23,22.4,645388,9.91062647489883,9.95483087487607,9.82663811494206,9.90178559490338,1460008.50669208,0.0,1.0
2015-09-09,22.23,22.56,22.17,22.52,625715,9.82663811494206,9.97251263486697,9.80011547495571,9.95483087487607,1415503.88721952,0.0,1.0
2015-09-10,22.11,22.41,22.02,22.17,539508,9.77359283496936,9.9062060349011,9.73380887498984,9.80011547495571,1220484.83924156,0.0,1.0
2015-09-11,22.42,22.54,22.01,22.07,829615,9.91062647489883,9.96367175487152,9.72938843499211,9.75591107497846,1876770.18673937,0.0,1.0
2015-09-14,22.84,22.86,22.43,22.47,786088,10.0962849548033,10.1051258347987,9.91504691489655,9.93272867488745,1778302.61332494,0.0,1.0
2015-09-15,23.01,23.22,22.73,22.87,966858,10.1714324347646,10.2642616747168,10.0476601148283,10.1095462747964,2187243.80491005,0.0,1.0
2015-09-16,23.27,23.45,22.98,22.98,663568,10.2863638747054,10.3659317946645,10.1581711147714,10.1581711147714,1501135.63432951,0.0,1.0
2015-09-17,23.81,24.13,23.2199,23.22,897013,10.5250676345826,10.6665217145098,10.2642174703168,10.2642616747168,2029239.17180576,0.0,1.0
2015-09-18,23.93,24.27,23.48,23.57,1201661,10.5781129145553,10.7284078744779,10.3791931146576,10.4189770746372,2718419.43475878,0.0,1.0
2015-09-21,24.21,24.27,23.77,23.83,648474,10.7018852344916,10.7284078744779,10.5073858745917,10.533908514578,1466989.71218652,0.0,1.0
2015-09-22,24.1,24.23,23.97,24.05,529558,10.6532603945166,10.710726114487,10.5957946745462,10.631158194528,1197975.76773482,0.0,1.0
2015-09-23,24.46,24.58,24.052,24.13,600878,10.8123962344347,10.8654415144074,10.6320422825275,10.6665217145098,1359317.17274588,0.0,1.0
2015-09-24,24.51,24.57,24.32,24.41,1066082,10.8344984344233,10.8610210744096,10.7505100744665,10.790294034446,2411710.1477426,0.0,1.0
2015-09-25,24.85,24.88,24.4,24.59,1243201,10.9847933943459,10.9980547143391,10.7858735944483,10.8698619544051,2812391.9805266,0.0,1.0
2015-09-28,24.55,24.855,24.28,24.8,1301139,10.8521801944142,10.9870036143448,10.7328283144756,10.9626911943573,2943460.38102478,0.0,1.0
2015-09-29,24.93,25.07,24.52,24.67,1473229,11.0201569143277,11.0820430742959,10.838918874421,10.9052254743869,3332765.51827036,0.0,1.0
2015-09-30,24.85,25.1,24.22,25.09,1862589,10.9847933943459,11.0953043942891,10.7063056744893,11.0908839542913,4213582.81292974,0.0,1.0
2015-10-01,24.92,25.04,24.7,24.92,1309348,11.01573647433,11.0687817543027,10.9184867943801,11.01573647433,2962030.9305724,0.0,1.0
2015-10-02,25.22,25.22,24.64,24.86,1173280,11.1483496742617,11.1483496742617,10.8919641543937,10.9892138343437,2654215.41883594,0.0,1.0
2015-10-05,25.75,25.77,25.256,25.3,1004187,11.3826329941412,11.3914738741366,11.1642632582536,11.1837131942435,2271690.14966128,0.0,1.0
2015-10-06,25.65,25.97,25.06,25.72,1353901,11.3384285941639,11.4798826740911,11.0776226342982,11.369371674148,3062819.53990299,0.0,1.0
2015-10-07,26.2,26.21,25.47,25.65,1189696,11.5815527940388,11.5859732340365,11.2588606742049,11.3384285941639,2691351.99349466,0.0,1.0
2015-10-08,26.27,26.38,25.88,26.19,891231,11.6124958740228,11.6611207139978,11.4400987141116,11.577132354041,2016159.02593121,0.0,1.0
2015-10-09,26.08,26.28,25.94,26.25,730261,11.5285075140661,11.6169163140206,11.4666213540979,11.6036549940274,1652009.75553537,0.0,1.0
2015-10-12,26.21,26.585,26.07,26.11,979626,11.5859732340365,11.7517397339512,11.5240870740684,11.5417688340592,2216127.80742241,0.0,1.0
2015-10-13,26.0,26.31,25.88,26.15,645872,11.4931439940843,11.6301776340137,11.4400987141116,11.5594505940501,1461103.42032115,0.0,1.0
2015-10-14,25.63,26.12,25.56,26.08,1165654,11.3295877141685,11.546189274057,11.2986446341844,11.5285075140661,2636963.74252332,0.0,1.0
2015-10-15,25.99,26.0,25.63,25.71,637384,11.4887235540866,11.4931439940843,11.3295877141685,11.3649512341503,1441901.71188404,0.0,1.0
2015-10-16,26.41,26.43,26.01,26.02,743954,11.674382033991,11.6832229139864,11.497564434082,11.5019848740797,1682986.30992147,0.0,1.0
2015-10-19,26.68,26.69,26.36,26.38,721822,11.7937339139296,11.7981543539273,11.6522798340024,11.6611207139978,1632918.89579212,0.0,1.0
2015-10-20,26.91,26.93,26.57,26.58,1160847,11.8954040338772,11.9042449138727,11.7451090739546,11.7495295139523,2626089.25943461,0.0,1.0
2015-10-21,26.69,26.9899,26.665,26.97,818798,11.7981543539273,11.930723349459,11.787103253933,11.9219266738636,1852299.77201692,0.0,1.0
2015-10-22,27.12,27.13,26.7,26.76,856678,11.9882332738294,11.9926537138272,11.802574793925,11.8290974339114,1937992.59901944,0.0,1.0
2015-10-23,26.94,27.27,26.65,27.1,767061,11.9086653538704,12.0545398737953,11.7804725939364,11.979392393834,1735259.38683665,0.0,1.0
2015-10-26,27.12,27.14,26.67,26.97,1108329,11.9882332738294,11.9970741538249,11.7893134739318,11.9219266738636,2507282.08180742,0.0,1.0
2015-10-27,27.2,27.32,27.05,27.07,1061728,12.0235967938112,12.0766420737839,11.9572901938454,11.9661310738408,2401860.44951745,0.0,1.0
2015-10-28,27.32,27.43,26.74,27.17,1125170,12.0766420737839,12.1252669137589,11.8202565539159,12.0103354738181,2545380.09921897,0.0,1.0
2015-10-29,26.86,27.32,26.7,27.21,957156,11.8733018338886,12.0766420737839,11.802574793925,12.028017233809,2165295.76352731,0.0,1.0
2015-10-30,26.36,26.97,26.345,26.87,702342,11.6522798340024,11.9219266738636,11.6456491740058,11.8777222738863,1588850.88444025,0.0,1.0
2015-11-02,26.54,26.56,26.18,26.34,1033017,11.7318477539614,11.7406886339569,11.5727119140433,11.6434389540069,2336909.90157476,0.0,1.0
2015-11-03,26.17,26.46,25.98,26.46,1154112,11.5682914740456,11.6964842339796,11.4843031140888,11.6964842339796,2610853.21957552,0.0,1.0
2015-11-04,25.84,26.3,25.79,26.17,1570473,11.4224169541207,11.625757194016,11.4003147541321,11.5682914740456,3552752.66898396,0.0,1.0
2015-11-05,25.99,26.066,25.566,25.9,1836522,11.4887235540866,11.5223188980693,11.301296898183,11.448939594107,4154613.57001856,0.0,1.0
2015-11-06,25.59,25.9601,25.36,25.71,1474186,11.3119059541776,11.4755064384934,11.2102358342299,11.3649512341503,3334930.46112782,0.0,1.0
2015-11-09,25.32,25.55,24.94,25.47,952019,11.192554074239,11.2942241941867,11.0245773543255,11.2588606742049,2153674.74841876,0.0,1.0
2015-11-10,25.59,25.68,25.325,25.38,681278,11.3119059541776,11.3516899141571,11.1947642942379,11.2190767142253,1541199.51939324,0.0,1.0
2015-11-11,25.66,25.77,25.55,25.67,492334,11.3428490341616,11.3914738741366,11.2942241941867,11.3472694741594,1113766.95589899,0.0,1.0
2015-11-12,25.22,25.53,25.0,25.28,520201,11.2809628741935,11.4196265732815,11.1825563780665,11.3078010095009,1162974.23954938,0.3,1.0
2015-11-13,25.34,25.56,25.195,25.22,689599,11.3346391448082,11.4330456409352,11.2697803178154,11.2809628741935,1541684.60387238,0.0,1.0
2015-11-16,25.8,25.81,25.21,25.32,455830,11.5403981821646,11.5448712047159,11.2764898516423,11.3256930997058,1019064.83765659,0.0,1.0
2015-11-17,25.68,26.06,25.68,25.72,386462,11.4867219115499,11.6566967684965,11.4867219115499,11.5046140017548,863984.018801837,0.0,1.0
2015-11-18,25.78,25.89,25.63,25.74,554276,11.5314521370622,11.5806553851257,11.4643567987938,11.5135600468573,1239153.1534935,0.0,1.0
2015-11-19,26.12,26.2,25.75,25.81,781448,11.6835349038039,11.7193190842137,11.5180330694085,11.5448712047159,1747024.50311973,0.0,1.0
2015-11-20,26.61,26.78,26.22,26.27,783631,11.902713008814,11.9787543921848,11.7282651293162,11.7506302420723,1751904.87198664,0.0,1.0
2015-11-23,26.83,26.97,26.47,26.62,859734,12.001119504941,12.0637418206581,11.8400906930968,11.9071860313652,1922042.62364883,0.0,1.0
2015-11-24,26.68,26.77,26.42,26.67,494325,11.9340241666726,11.9742813696336,11.8177255803407,11.9295511441213,1105125.21307196,0.0,1.0
2015-11-25,26.9,27.0,26.65,26.75,419421,12.0324306627996,12.0771608883118,11.9206050990189,11.9653353245312,937667.975505699,0.0,1.0
2015-11-27,27.12,27.335,26.82,26.82,396064,12.1308371589265,12.2270071437779,11.9966464823897,11.9966464823897,885450.487816995,0.0,1.0
2015-11-30,27.19,27.41,27.11,27.16,759951,12.1621483167851,12.2605548129121,12.1263641363753,12.1487292491315,1698965.27749811,0.0,1.0
2015-12-01,27.8,27.82,27.21,27.29,531923,12.43500269241,12.4439487375124,12.1710943618876,12.2068785422974,1189180.23307111,0.0,1.0
2015-12-02,27.16,27.83,27.14,27.74,772381,12.1487292491315,12.4484217600636,12.139783204029,12.4081645571026,1726754.09335505,0.0,1.0
2015-12-03,26.84,27.27,26.72,27.09,542707,12.0055925274922,12.1979324971949,11.9519162568775,12.1174180912729,1213289.21056116,0.0,1.0
2015-12-04,27.11,27.39,26.86,26.91,521635,12.1263641363753,12.2516087678097,12.0145385725947,12.0369036853508,1166180.12546562,0.0,1.0
2015-12-07,27.15,27.28,26.96,27.07,453323,12.1442562265802,12.2024055197462,12.0592687981069,12.1084720461704,1013460.12636509,0.0,1.0
2015-12-08,27.29,27.36,27.02,27.09,403457,12.2068785422974,12.238189700156,12.0861069334143,12.1174180912729,901978.461721287,0.0,1.0
2015-12-09,27.13,27.73,26.97,27.6,697456,12.1353101814778,12.4036915345514,12.0637418206581,12.3455422413854,1559249.90766868,0.0,1.0
2015-12-10,26.83,27.25,26.79,27.14,636607,12.001119504941,12.1889864520925,11.9832274147361,12.139783204029,1423214.37620614,0.0,1.0
2015-12-11,27.01,27.14,26.58,26.65,798988,12.0816339108631,12.139783204029,11.8892939411603,11.9206050990189,1786237.36153733,0.0,1.0
2015-12-14,27.31,27.35,26.96,26.96,554640,12.2158245873999,12.2337166776048,12.0592687981069,12.0592687981069,1239966.92090878,0.0,1.0
2015-12-15,27.7,27.83,27.41,27.6,584822,12.3902724668977,12.4484217600636,12.2605548129121,12.3455422413854,1307442.54763399,0.0,1.0
2015-12-16,27.95,27.99,27.64,27.79,718827,12.5020980306784,12.5199901208833,12.3634343315903,12.4305296698587,1607027.44456962,0.0,1.0
2015-12-17,27.71,28.03,27.71,28.0,487835,12.3947454894489,12.5378822110882,12.3947454894489,12.5244631434345,1090616.0083325,0.0,1.0
2015-12-18,27.51,27.69,27.33,27.56,1692997,12.3052850384244,12.3857994443465,12.2247706325023,12.3276501511805,3784906.02408374,0.0,1.0
2015-12-21,27.54,27.96,27.405,27.64,559405,12.3187041060781,12.5065710532296,12.2583183016365,12.3634343315903,1250619.67292474,0.0,1.0
2015-12-22,27.68,27.9,27.55,27.64,582963,12.3813264217952,12.4797329179222,12.3231771286293,12.3634343315903,1303286.52119167,0.0,1.0
2015-12-23,27.9,27.935,27.15,27.75,581043,12.4797329179222,12.4953884968515,12.1442562265802,12.4126375796538,1298994.12163855,0.0,1.0
2015-12-24,27.82,27.92,27.7,27.9,193475,12.4439487375124,12.4886789630247,12.3902724668977,12.4797329179222,432537.501844128,0.0,1.0
2015-12-28,28.07,28.14,27.65,27.82,583651,12.5557743012931,12.5870854591517,12.3679073541416,12.4439487375124,1304824.63103154,0.0,1.0
2015-12-29,28.33,28.505,28.03,28.15,671943,12.672072887625,12.7503507822714,12.5378822110882,12.5915584817029,1502212.41298177,0.0,1.0
2015-12-30,28.27,28.48,28.12,28.33,832051,12.6452347523176,12.7391682258934,12.5781394140492,12.672072887625,1860153.823217,0.0,1.0
2015-12-31,28.32,28.48,28.12,28.45,1452693,12.6675998650737,12.7391682258934,12.5781394140492,12.7257491582397,3247676.45001397,0.0,1.0
2016-01-04,27.92,28.08,27.82,28.01,934853,12.4886789630247,12.5602473238443,12.4439487375124,12.5289361659857,2089980.52054006,0.0,1.0
2016-01-05,28.7,28.84,27.96,27.96,555145,12.8375747220203,12.9001970377375,12.5065710532296,12.5065710532296,1241095.91141625,0.0,1.0
2016-01-06,28.57,28.83,28.36,28.48,748442,12.7794254288544,12.8957240151863,12.6854919552786,12.7391682258934,1673235.4720518,0.0,1.0
2016-01-07,28.41,28.47,28.1,28.21,952316,12.7078570680348,12.7346952033421,12.5691933689468,12.6183966170102,2129021.23585058,0.0,1.0
2016-01-08,28.34,28.51,28.18,28.44,833996,12.6765459101762,12.752587293547,12.6049775493566,12.7212761356885,1864502.1133893,0.0,1.0
2016-01-11,28.85,29.21,28.33,28.38,1122857,12.9046700602887,13.0656988721329,12.672072887625,12.6944380003811,2510286.91928256,0.0,1.0
2016-01-12,28.72,29.0,28.53,28.99,1142420,12.8465207671228,12.9717653985571,12.7615333386495,12.9672923760059,2554022.44660431,0.0,1.0
2016-01-13,28.33,29.01,28.23,28.77,577420,12.672072887625,12.9762384211084,12.6273426621127,12.8688858798789,1290894.45310679,0.0,1.0
2016-01-14,28.24,28.5,28.14,28.37,784251,12.6318156846639,12.7481142709958,12.5870854591517,12.6899649778299,1753290.95934234,0.0,1.0
2016-01-15,28.17,28.2,27.5,27.74,943717,12.6005045268053,12.613923594459,12.3008120158732,12.4081645571026,2109797.09847699,0.0,1.0
2016-01-19,29.05,29.19,28.17,28.28,737496,12.9941305113133,13.0567528270305,12.6005045268053,12.6497077748688,1648764.32334946,0.0,1.0
2016-01-20,28.44,28.84,28.14,28.79,1267200,12.7212761356885,12.9001970377375,12.5870854591517,12.8778319249814,2832983.70506203,0.0,1.0
2016-01-21,28.66,29.15,28.29,28.57,747780,12.8196826318154,13.0388607368255,12.6541807974201,12.7794254288544,1671755.48845589,0.0,1.0
2016-01-22,29.54,29.88,28.83,28.94,830384,13.2133086163234,13.3653913830651,12.8957240151863,12.9449272632498,1856427.03672998,0.0,1.0
2016-01-25,29.04,29.75,28.935,29.52,898981,12.9896574887621,13.3072420898991,12.9426907519742,13.2043625712209,2009784.18888918,0.0,1.0
2016-01-26,29.71,29.745,29.22,29.23,917494,13.2893499996942,13.3050055786235,13.0701718946841,13.0746449172354,2051172.31020533,0.0,1.0
2016-01-27,28.98,29.64,28.75,29.62,899233,12.9628193534547,13.2580388418356,12.8599398347765,13.2490927967332,2010347.56633053,0.0,1.0
2016-01-28,28.5,29.43,28.49,29.16,1052840,12.7481142709958,13.1641053682599,12.7436412484446,13.0433337593768,2353755.17995385,0.0,1.0
2016-01-29,29.04,29.3,28.53,28.66,1361725,12.9896574887621,13.1059560750939,12.7615333386495,12.8196826318154,3044306.13618655,0.0,1.0
2016-02-01,29.22,29.48,28.84,28.97,860093,13.0701718946841,13.186470481016,12.9001970377375,12.9583463309035,1922845.21294029,0.0,1.0
2016-02-02,28.85,29.33,28.785,29.12,1159690,12.9046700602887,13.1193751427476,12.8755954137058,13.0254416691719,2592631.68633476,0.0,1.0
2016-02-03,29.3,29.495,28.76,28.99,1204084,13.1059560750939,13.1931800148429,12.8644128573277,12.9672923760059,2691880.01225216,0.0,1.0
2016-02-04,29.3,29.37,28.93,29.07,724655,13.1059560750939,13.1372672329525,12.9404542406986,13.0030765564157,1620056.66571318,0.0,1.0
2016-02-05,28.79,29.26,28.78,29.16,785179,12.8778319249814,13.088063984889,12.8733589024302,13.0433337593768,1755365.61912635,0.0,1.0
2016-02-08,28.46,28.89,27.96,28.59,961370,12.7302221807909,12.9225621504937,12.5065710532296,12.7883714739569,2149262.58249329,0.0,1.0
2016-02-09,27.83,28.41,27.77,28.16,1273130,12.4484217600636,12.7078570680348,12.4215836247563,12.5960315042541,2846240.95993185,0.0,1.0
2016-02-10,28.12,28.54,27.845,27.94,704121,12.5781394140492,12.7660063612007,12.4551312938905,12.4976250081271,1574150.34674242,0.0,1.0
2016-02-11,28.12,28.29,27.51,27.64,4181174,12.5781394140492,12.6541807974201,12.3052850384244,12.3634343315903,9347536.15059113,0.0,1.0
2016-02-12,28.48,28.65,28.04,28.24,1251411,12.7391682258934,12.8152096092642,12.5423552336394,12.6318156846639,2797685.42561189,0.0,1.0
2016-02-16,28.73,28.82,27.96,28.35,1042116,12.9851844662108,13.0258620367628,12.6371652514882,12.8134347238802,2305704.07050496,0.3,1.0
2016-02-17,28.08,28.88,27.51,28.3,1284412,12.6914020122242,13.0529804171308,12.4337773987282,12.7908360735735,2841789.18335905,0.0,1.0
2016-02-18,28.2,28.485,27.89,28.04,877000,12.7456387729602,12.8744510797082,12.6055271410588,12.6733230919788,1940381.36813257,0.0,1.0
2016-02-19,28.6,28.7,28.01,28.2,468740,12.9264279754135,12.9716252760268,12.6597639017948,12.7456387729602,1037097.33466187,0.0,1.0
2016-02-22,28.34,28.72,28.14,28.58,843229,12.8089149938188,12.9806647361495,12.7185203925922,12.9173885152908,1865662.30406963,0.0,1.0
2016-02-23,28.41,28.58,28.33,28.33,516274,12.8405531042482,12.9173885152908,12.8043952637575,12.8043952637575,1142267.33232756,0.0,1.0
2016-02-24,28.66,28.76,28.31,28.31,517477,12.9535463557815,12.9987436563948,12.7953558036348,12.7953558036348,1144928.99570939,0.0,1.0
2016-02-25,28.97,29.13,28.81,28.81,470605,13.0936579876828,13.1659736686642,13.0213423067015,13.0213423067015,1041223.68728624,0.0,1.0
2016-02-26,28.71,29.03,28.63,28.88,766188,12.9761450060882,13.1207763680508,12.9399871655975,13.0529804171308,1695207.4340784,0.0,1.0
2016-02-29,29.01,29.26,28.66,28.7,971095,13.1117369079282,13.2247301594615,12.9535463557815,12.9716252760268,2148568.58003044,0.0,1.0
2016-03-01,29.52,29.57,29.1,29.1,604793,13.3422431410562,13.3648417913628,13.1524144784802,13.1524144784802,1338117.52426112,0.0,1.0
2016-03-02,29.68,29.7101,29.38,29.5,720215,13.4145588220375,13.4281632095221,13.2789669201975,13.3332036809335,1593491.18249669,0.0,1.0
2016-03-03,29.92,29.92,29.55,29.73,571656,13.5230323435095,13.5230323435095,13.3558023312402,13.4371574723442,1264801.19883831,0.0,1.0
2016-03-04,29.5,29.98,29.5,29.96,16844013,13.3332036809335,13.5501507238775,13.3332036809335,13.5411112637548,37267741.1514057,0.0,1.0
2016-03-07,29.26,29.53,29.03,29.41,1040127,13.2247301594615,13.3467628711175,13.1207763680508,13.2925261103815,2301303.3652128,0.0,1.0
2016-03-08,29.31,29.56,29.18,29.23,774736,13.2473288097682,13.3603220613015,13.1885723189708,13.2111709692775,1714120.06798353,0.0,1.0
2016-03-09,29.4,29.72,29.26,29.28,791553,13.2880063803202,13.4326377422828,13.2247301594615,13.2337696195842,1751328.04229126,0.0,1.0
2016-03-10,29.31,29.67,29.08,29.58,706571,13.2473288097682,13.4100390919762,13.1433750183575,13.3693615214242,1563303.53895416,0.0,1.0
2016-03-11,29.75,29.89,29.42,29.58,728571,13.4461969324668,13.5094731533255,13.2970458404428,13.3693615214242,1611979.01227106,0.0,1.0
2016-03-14,29.49,29.79,29.45,29.66,478867,13.3286839508722,13.4642758527122,13.3106050306268,13.4055193619148,1059503.54003824,0.0,1.0
2016-03-15,29.56,29.7,29.34,29.34,417801,13.3603220613015,13.4235982821602,13.2608879999522,13.2608879999522,924393.701239632,0.0,1.0
2016-03-16,29.76,29.8,29.32,29.53,319263,13.4507166625282,13.4687955827735,13.2518485398295,13.3467628711175,706376.256253259,0.0,1.0
2016-03-17,30.04,30.1501,29.69,29.78,631844,13.5772691042455,13.6270313322208,13.4190785520988,13.4597561226508,1397968.44374727,0.0,1.0
2016-03-18,30.16,30.35,29.88,30.04,2149257,13.6315058649815,13.7173807361468,13.5049534232642,13.5772691042455,4755277.35248405,0.0,1.0
2016-03-21,29.55,30.13,29.485,30.09,852431,13.3558023312402,13.6179466747975,13.3264240858415,13.5998677545522,1886021.92704517,0.0,1.0
2016-03-22,29.66,29.73,29.46,29.51,726419,13.4055193619148,13.4371574723442,13.3151247606882,13.3377234109948,1607217.66597206,0.0,1.0
2016-03-23,29.89,30.12,29.73,30.04,756858,13.5094731533255,13.6134269447362,13.4371574723442,13.5772691042455,1674564.60834901,0.0,1.0
2016-03-24,29.84,29.92,29.53,29.81,623758,13.4868745030188,13.5230323435095,13.3467628711175,13.4733153128348,1380077.9947818,0.0,1.0
2016-03-28,30.04,30.13,29.801,29.91,404751,13.5772691042455,13.6179466747975,13.4692475557796,13.5185126134482,895520.295476656,0.0,1.0
2016-03-29,30.94,30.985,30.05,30.05,816183,13.9840448097655,14.0043835950415,13.5817888343068,13.5817888343068,1805822.44719105,0.0,1.0
2016-03-30,30.66,31.09,30.645,31.01,378080,13.8574923680482,14.0518407606855,13.8507127729562,14.0156829201948,836510.134165977,0.0,1.0
2016-03-31,30.89,30.97,30.37,30.56,760148,13.9614461594588,13.9976039999495,13.7264201962695,13.8122950674348,1681843.80413141,0.0,1.0
2016-04-01,30.6,30.83,30.505,30.74,700326,13.8303739876802,13.9343277790908,13.7874365520975,13.8936502085388,1549486.3420967,0.0,1.0
2016-04-04,30.91,30.95,30.58,30.58,545477,13.9704856195815,13.9885645398268,13.8213345275575,13.8213345275575,1206879.59811272,0.0,1.0
2016-04-05,30.54,30.88,30.53,30.67,626900,13.8032556073122,13.9569264293975,13.7987358772508,13.8620120981095,1387029.73738005,0.0,1.0
2016-04-06,30.27,30.48,30.12,30.47,582150,13.6812228956562,13.7761372269442,13.6134269447362,13.7716174968828,1288019.39961046,0.0,1.0
2016-04-07,30.14,30.28,29.98,30.18,607199,13.6224664048588,13.6857426257175,13.5501507238775,13.6405453251042,1343440.85102478,0.0,1.0
2016-04-08,30.36,30.41,30.07,30.26,689134,13.7219004662082,13.7444991165148,13.5908282944295,13.6767031655948,1524723.80130749,0.0,1.0
2016-04-11,30.44,30.65,30.43,30.45,349957,13.7580583066988,13.8529726379868,13.7535385766375,13.7625780367602,774287.391616388,0.0,1.0
2016-04-12,30.66,30.71,30.42,30.42,334592,13.8574923680482,13.8800910183548,13.7490188465762,13.7490188465762,740291.998547563,0.0,1.0
2016-04-13,30.53,30.77,30.34,30.77,602536,13.7987358772508,13.9072093987228,13.7128610060855,13.9072093987228,1333123.86320311,0.0,1.0
2016-04-14,30.45,30.51,30.34,30.49,269665,13.7625780367602,13.7896964171282,13.7128610060855,13.7806569570055,596639.614181835,0.0,1.0
2016-04-15,30.73,30.73,30.42,30.42,436283,13.8891304784775,13.8891304784775,13.7490188465762,13.7490188465762,965285.523868853,0.0,1.0
2016-04-18,30.88,30.89,30.4,30.72,363619,13.9569264293975,13.9614461594588,13.7399793864535,13.8846107484162,804514.860546178,0.0,1.0
2016-04-19,30.99,31.01,30.705,30.79,260203,14.0066434600722,14.0156829201948,13.8778311533242,13.9162488588455,575704.735612542,0.0,1.0
2016-04-20,30.27,30.97,30.24,30.93,529367,13.6812228956562,13.9976039999495,13.6676637054722,13.9795250797042,1171235.87651566,0.0,1.0
2016-04-21,29.45,30.37,29.42,30.21,576242,13.3106050306268,13.7264201962695,13.2970458404428,13.6541045152882,1274947.82250337,0.0,1.0
2016-04-22,29.69,29.9,29.45,29.56,401860,13.4190785520988,13.5139928833868,13.3106050306268,13.3603220613015,889123.895778515,0.0,1.0
2016-04-25,30.17,30.17,29.56,29.56,279945,13.6360255950428,13.6360255950428,13.3603220613015,13.3603220613015,619384.335349914,0.0,1.0
2016-04-26,30.43,30.61,30.2,30.27,358937,13.7535385766375,13.8348937177415,13.6495847852268,13.6812228956562,794155.834815737,0.0,1.0
2016-04-27,30.52,30.58,30.18,30.33,391063,13.7942161471895,13.8213345275575,13.6405453251042,13.7083412760242,865235.30098749,0.0,1.0
2016-04-28,30.42,30.65,30.32,30.32,348752,13.7490188465762,13.8529726379868,13.7038215459628,13.7038215459628,771621.303191528,0.0,1.0
2016-04-29,30.28,30.52,30.05,30.21,660306,13.6857426257175,13.7942161471895,13.5817888343068,13.6541045152882,1460941.23109025,0.0,1.0
2016-05-02,30.78,30.79,30.34,30.35,447157,13.9117291287842,13.9162488588455,13.7128610060855,13.7173807361468,989344.482816482,0.0,1.0
2016-05-03,30.87,31.025,30.57,30.81,373011,13.9524066993362,14.0224625152868,13.8168147974962,13.9252883189682,825294.862609462,0.0,1.0
2016-05-04,31.1,31.31,30.74,30.74,986783,14.0563604907468,14.1512748220348,13.8936502085388,13.8936502085388,2183278.61754843,0.0,1.0
2016-05-05,31.06,31.58,30.7557,31.55,846885,14.0382815705015,14.2733075336908,13.9007461847351,14.2597483435068,1873751.28272629,0.0,1.0
2016-05-06,31.44,31.505,30.88,31.04,658449,14.2100313128322,14.2394095582308,13.9569264293975,14.0292421103788,1456832.578638,0.0,1.0
2016-05-09,31.71,31.85,31.43,31.51,853975,14.3320640244882,14.3953402453468,14.2055115827708,14.2416694232615,1889438.06026341,0.0,1.0
2016-05-10,31.44,31.85,31.3,31.85,1441303,14.2100313128322,14.3953402453468,14.1467550919735,14.3953402453468,3188913.89627546,0.0,1.0
2016-05-11,31.09,31.47,30.41,31.38,960207,14.0518407606855,14.2235905030162,13.7444991165148,14.1829129324642,2124478.64578161,0.0,1.0
2016-05-12,31.0,31.13,30.53,30.87,764801,14.1467550919735,14.2060801939721,13.9322720309017,14.0874299899749,1675920.08526759,0.3,1.0
2016-05-13,31.18,31.2,30.7,30.92,833518,14.2288975408946,14.2380244796637,14.0098510104383,14.1102473368975,1826500.69447095,0.0,1.0
2016-05-16,31.78,32.01,31.17,31.17,1039231,14.5027057039651,14.6076654998088,14.2243340715101,14.2243340715101,2277282.7260068,0.0,1.0
2016-05-17,31.05,31.73,30.83,31.68,822581,14.1695724388961,14.4798883570426,14.0691761124369,14.45707101012,1802534.27971393,0.0,1.0
2016-05-18,30.74,31.13,30.403,31.0,690423,14.0281048879763,14.2060801939721,13.8743159697184,14.1467550919735,1512934.44050244,0.0,1.0
2016-05-19,30.32,30.6,30.13,30.47,522939,13.836439173827,13.9642163165932,13.7497332555214,13.9048912145946,1145924.19919659,0.0,1.0
2016-05-20,30.5,30.53,30.19,30.34,946618,13.9185816227481,13.9322720309017,13.7771140718284,13.845566112596,2074338.44787839,0.0,1.0
2016-05-23,30.62,30.785,30.46,30.56,420416,13.9733432553622,14.0486405002066,13.9003277452101,13.9459624390552,921263.987060505,0.0,1.0
2016-05-24,31.25,31.28,30.755,30.8,742668,14.2608418265862,14.2745322347397,14.0349500920531,14.0554857042834,1627419.70510697,0.0,1.0
2016-05-25,31.18,31.32,30.82,31.25,669014,14.2288975408946,14.2927861122778,14.0646126430524,14.2608418265862,1466020.57257406,0.0,1.0
2016-05-26,31.55,31.56,31.12,31.19,491881,14.3977459081214,14.4023093775059,14.2015167245876,14.2334610102792,1077866.33053763,0.0,1.0
2016-05-27,31.72,31.87,31.55,31.58,514489,14.4753248876581,14.5437769284257,14.3977459081214,14.411436316275,1127407.58543626,0.0,1.0
2016-05-31,31.79,31.88,31.42,31.7,712854,14.5072691733496,14.5483403978102,14.3384208061228,14.466197948889,1562087.83260397,0.0,1.0
2016-06-01,32.1,32.14,31.64,31.71,900873,14.6487367242693,14.6669906018074,14.438817132582,14.4707614182736,1974096.73232027,0.0,1.0
2016-06-02,32.27,32.27,31.8,31.99,630371,14.726315703806,14.726315703806,14.5118326427341,14.5985385610398,1381341.57783556,0.0,1.0
2016-06-03,32.73,32.86,32.32,32.55,650850,14.9362352954933,14.9955603974919,14.7491330507285,14.8540928465722,1426217.52259269,0.0,1.0
2016-06-06,32.46,32.87,32.33,32.76,525921,14.8130216221116,15.0001238668764,14.753696520113,14.9499257036468,1152458.70123603,0.0,1.0
2016-06-07,32.85,32.94,32.51,32.58,460133,14.9909969281074,15.032068152568,14.8358389690342,14.8677832547257,1008296.45436451,0.0,1.0
2016-06-08,33.12,33.17,32.83,32.86,664916,15.1142106014891,15.1370279484117,14.9818699893384,14.9955603974919,1457040.56272911,0.0,1.0
2016-06-09,33.53,33.7,33.05,33.11,974864,15.3013128462539,15.3788918257906,15.0822663157976,15.1096471321046,2136234.33808835,0.0,1.0
2016-06-10,33.58,33.755,33.38,33.38,621163,15.3241301931765,15.4039909074054,15.2328608054863,15.2328608054863,1361163.9471249,0.0,1.0
2016-06-13,33.59,33.97,33.525,33.61,623927,15.328693662561,15.5021054991723,15.2990311115617,15.33782060133,1367220.74244248,0.0,1.0
2016-06-14,33.46,33.67,33.37,33.63,466219,15.2693685605624,15.365201417637,15.2282973361018,15.346947540099,1021632.79890242,0.0,1.0
2016-06-15,33.63,33.77,33.43,33.46,446077,15.346947540099,15.4108361114821,15.2556781524089,15.2693685605624,977495.327380472,0.0,1.0
2016-06-16,33.74,33.76,33.41,33.41,419940,15.3971457033286,15.4062726420976,15.2465512136398,15.2465512136398,920220.921007259,0.0,1.0
2016-06-17,33.7,33.72,33.28,33.54,1611787,15.3788918257906,15.3880187645596,15.1872261116412,15.3058763156384,3531933.41336268,0.0,1.0
2016-06-20,33.4,34.02,33.33,33.81,650412,15.2419877442553,15.5249228460948,15.2100434585638,15.4290899890201,1425257.72651849,0.0,1.0
2016-06-21,33.65,33.87,33.3,33.44,654128,15.356074478868,15.4564708053272,15.1963530504103,15.2602416217934,1433400.65394256,0.0,1.0
2016-06-22,33.26,33.43,33.11,33.33,676076,15.1780991728722,15.2556781524089,15.1096471321046,15.2100434585638,1481495.64078417,0.0,1.0
2016-06-23,33.62,33.62,33.25,33.25,485927,15.3423840707145,15.3423840707145,15.1735357034877,15.1735357034877,1064819.23961112,0.0,1.0
2016-06-24,33.82,34.27,32.83,33.14,1482563,15.4336534584047,15.6390095807075,14.9818699893384,15.1233375402581,3248762.8930592,0.0,1.0
2016-06-27,34.48,34.5799,33.59,33.77,799742,15.7348424377822,15.7804314969334,15.328693662561,15.4108361114821,1752486.83099535,0.0,1.0
2016-06-28,34.94,34.98,34.16,34.56,774925,15.9447620294695,15.9630159070075,15.5888114174779,15.7713501928582,1698104.96073618,0.0,1.0
2016-06-29,34.08,34.745,33.38,33.43,8923532,15.5523036624018,15.8557743764716,15.2328608054863,15.2556781524089,19554271.6475634,0.0,1.0
2016-06-30,34.99,35.0,33.91,34.18,2025262,15.967579376392,15.9721428457765,15.4747246828652,15.5979383562469,4437987.48135688,0.0,1.0
2016-07-01,35.5,35.64,35.04,35.27,2081588,16.2003163150019,16.264204886385,15.9903967233146,16.0953565191583,4561415.50344731,0.0,1.0
2016-07-05,35.82,35.92,35.45,35.64,908497,16.3463473353062,16.3919820291512,16.1774989680794,16.264204886385,1990803.31969408,0.0,1.0
2016-07-06,35.44,35.92,35.32,35.71,925041,16.1729354986949,16.3919820291512,16.1181738660808,16.2961491720766,2027056.43899003,0.0,1.0
2016-07-07,35.08,35.27,34.69,35.27,1147991,16.0086506008526,16.0953565191583,15.8306752948568,16.0953565191583,2515610.17128172,0.0,1.0
2016-07-08,35.66,35.71,35.16,35.26,1464548,16.273331825154,16.2961491720766,16.0451583559287,16.0907930497737,3209286.3490483,0.0,1.0
2016-07-11,35.84,35.99,35.23,35.69,819279,16.3554742740752,16.4239263148428,16.0771026416202,16.2870222333076,1795298.55679837,0.0,1.0
2016-07-12,35.39,35.87,35.2734,35.81,615569,16.1501181517723,16.3691646822287,16.096908098749,16.3417838659217,1348905.72968405,0.0,1.0
2016-07-13,35.45,35.62,35.21,35.54,643954,16.1774989680794,16.255077947616,16.0679757028512,16.21857019254,1411106.21271207,0.0,1.0
2016-07-14,34.99,35.33,34.8983,35.24,532214,15.967579376392,16.1227373354653,15.9257323621361,16.0816661110047,1166248.64802819,0.0,1.0
2016-07-15,34.95,35.0,34.59,34.98,821618,15.949325498854,15.9721428457765,15.7850406010117,15.9630159070075,1800424.04313984,0.0,1.0
2016-07-18,35.15,35.24,35.03,35.05,571689,16.0405948865442,16.0816661110047,15.9858332539301,15.9949601926991,1252750.81704462,0.0,1.0
2016-07-19,35.28,35.3,35.14,35.24,634597,16.0999199885428,16.1090469273118,16.0360314171597,16.0816661110047,1390602.07603096,0.0,1.0
2016-07-20,35.44,35.54,35.26,35.3,364042,16.1729354986949,16.21857019254,16.0907930497737,16.1090469273118,797730.781838654,0.0,1.0
2016-07-21,35.57,35.59,35.14,35.34,655953,16.2322606006935,16.2413875394625,16.0360314171597,16.1273008048498,1437399.80425174,0.0,1.0
2016-07-22,35.76,36.12,35.56,35.56,639055,16.3189665189991,16.4832514168414,16.227697131309,16.227697131309,1400370.95936156,0.0,1.0
2016-07-25,35.68,35.89,35.51,35.77,646345,16.2824587639231,16.3782916209977,16.2048797843864,16.3235299883836,1416345.64744591,0.0,1.0
2016-07-26,35.54,35.77,35.371,35.68,792068,16.21857019254,16.3235299883836,16.1414475599418,16.2824587639231,1735670.67785964,0.0,1.0
2016-07-27,35.38,35.59,35.15,35.55,534282,16.1455546823878,16.2413875394625,16.0405948865442,16.2231336619245,1170780.28794019,0.0,1.0
2016-07-28,35.93,36.02,35.18,35.29,766032,16.3965454985358,16.4376167229963,16.0542852946977,16.1044834579273,1678617.59432545,0.0,1.0
2016-07-29,36.16,36.51,35.84,35.84,1623139,16.5015052943794,16.6612267228372,16.3554742740752,16.3554742740752,3556809.22394343,0.0,1.0
2016-08-01,36.5,36.51,36.0,36.1,505583,16.6566632534527,16.6612267228372,16.4284897842273,16.4741244780724,1107891.73192745,0.0,1.0
2016-08-02,35.62,36.438,35.58,36.24,617130,16.255077947616,16.6283697432687,16.236824070078,16.5380130494555,1352326.37277042,0.0,1.0
2016-08-03,35.1,35.57,35.05,35.55,803554,16.0177775396216,16.2322606006935,15.9949601926991,16.2231336619245,1760840.12468226,0.0,1.0
2016-08-04,35.71,36.6,35.08,36.08,984859,16.2961491720766,16.7022979472978,16.0086506008526,16.4649975393034,2158136.53389124,0.0,1.0
2016-08-05,35.39,35.74,35.31,35.74,616158,16.1501181517723,16.3098395802301,16.1136103966963,16.3098395802301,1350196.41435918,0.0,1.0
2016-08-08,35.42,35.69,35.131,35.39,425016,16.1638085599259,16.2870222333076,16.0319242947136,16.1501181517723,931344.03715488,0.0,1.0
2016-08-09,35.84,35.855,35.11,35.43,565715,16.3554742740752,16.3623194781519,16.0223410090061,16.1683720293104,1239659.89981336,0.0,1.0
2016-08-10,35.94,36.02,35.71,36.0,679483,16.4011089679203,16.4376167229963,16.2961491720766,16.4284897842273,1488961.45179972,0.0,1.0
2016-08-11,35.44,36.02,35.24,36.02,520070,16.1729354986949,16.4376167229963,16.0816661110047,16.4376167229963,1139637.31577903,0.0,1.0
2016-08-12,35.83,36.38,35.58,35.58,606917,16.3509108046907,16.6019016208386,16.236824070078,16.236824070078,1329946.47024566,0.0,1.0
2016-08-15,35.23,35.73,35.19,35.59,476259,16.2140067231554,16.4441231966603,16.1955974052751,16.379690584079,1034821.61173884,0.3,1.0
2016-08-16,34.8,35.12,34.67,35.07,395392,16.0161065559412,16.1633810989844,15.95627627283,16.1403694516339,859112.765761154,0.0,1.0
2016-08-17,35.27,35.29,34.68,34.96,510667,16.2324160410358,16.241620699976,15.9608786023001,16.0897438274628,1109583.75170199,0.0,1.0
2016-08-18,35.1,35.43,34.96,35.3,551814,16.1541764400442,16.3060533125574,16.0897438274628,16.2462230294461,1198988.47656433,0.0,1.0
2016-08-19,34.93,35.31,34.67,35.1,596237,16.0759368390525,16.2508253589162,15.95627627283,16.1541764400442,1295511.33588725,0.0,1.0
2016-08-22,35.24,35.3,34.97,35.03,420674,16.2186090526255,16.2462230294461,16.0943461569329,16.1219601337535,914045.816869861,0.0,1.0
2016-08-23,35.48,35.57,35.25,35.43,462763,16.3290649599079,16.3704859251388,16.2232113820956,16.3060533125574,1005497.33131153,0.0,1.0
2016-08-24,35.35,35.57,35.03,35.49,493564,16.2692346767966,16.3704859251388,16.1219601337535,16.333667289378,1072422.13580482,0.0,1.0
2016-08-25,35.55,35.64,35.28,35.33,404197,16.3612812661986,16.4027022314295,16.2370183705059,16.2600300178564,878244.38173347,0.0,1.0
2016-08-26,34.96,35.81,34.73,35.58,546502,16.0897438274628,16.4809418324211,15.9838902496505,16.3750882546089,1187446.49541215,0.0,1.0
2016-08-29,35.32,35.46,34.98,35.06,444004,16.2554276883863,16.3198603009677,16.098948486403,16.1357671221638,964737.537555175,0.0,1.0
2016-08-30,35.2,35.42,34.8458,35.42,428021,16.2001997347452,16.3014509830873,16.0371852249143,16.3014509830873,930009.471900932,0.0,1.0
2016-08-31,35.06,35.2233,34.655,35.1,1141718,16.1357671221638,16.2109231624105,15.9493727786248,16.1541764400442,2480739.38951544,0.0,1.0
2016-09-01,34.98,35.18,34.74,35.0,531582,16.098948486403,16.190995075805,15.9884925791206,16.1081531453432,1155028.12967598,0.0,1.0
2016-09-02,35.43,35.82,35.05,35.05,503149,16.3060533125574,16.4855441618912,16.1311647926937,16.1311647926937,1093248.54569632,0.0,1.0
2016-09-06,35.85,35.9,35.32,35.49,1057396,16.4993511503015,16.522362797652,16.2554276883863,16.333667289378,2297523.47560087,0.0,1.0
2016-09-07,36.02,36.03,35.74,35.9,827656,16.5775907512932,16.5821930807633,16.4487255261304,16.522362797652,1798341.4820199,0.0,1.0
2016-09-08,35.57,35.78,35.46,35.78,528014,16.3704859251388,16.4671348440108,16.3198603009677,16.4671348440108,1147275.53390207,0.0,1.0
2016-09-09,33.63,35.05,33.57,34.99,1140474,15.4776340079398,16.1311647926937,15.4500200311192,16.1035508158731,2478036.41049562,0.0,1.0
2016-09-12,34.0,34.11,33.38,33.47,665204,15.6479201983334,15.6985458225045,15.3625757711873,15.4039967364182,1445363.7105338,0.0,1.0
2016-09-13,32.97,33.84,32.795,33.82,713313,15.1738802629133,15.5742829268118,15.0933394971866,15.5650782678716,1549895.55753122,0.0,1.0
2016-09-14,33.05,33.38,32.99,33.15,547624,15.2106988986741,15.3625757711873,15.1830849218535,15.256722193375,1189884.39128051,0.0,1.0
2016-09-15,33.26,33.3,32.9,33.09,869938,15.3073478175461,15.3257571354265,15.1416639566226,15.2291082165545,1890212.34931594,0.0,1.0
2016-09-16,33.47,33.49,32.93,33.28,1898925,15.4039967364182,15.4132013953584,15.1554709450329,15.3165524764863,4126008.38844234,0.0,1.0
2016-09-19,33.73,33.76,33.5,33.5,507771,15.5236573026407,15.537464291051,15.4178037248285,15.4178037248285,1103291.28607384,0.0,1.0
2016-09-20,33.7,34.01,33.68,34.01,487011,15.5098503142304,15.6525225278035,15.5006456552902,15.6525225278035,1058183.69407096,0.0,1.0
2016-09-21,34.27,34.3899,33.34,33.71,856294,15.772183094026,15.8273650243725,15.3441664533069,15.5144526437005,1860566.49260653,0.0,1.0
2016-09-22,34.94,34.95,34.58,34.6,645839,16.0805391685226,16.0851414979927,15.9148553075991,15.9240599665393,1403287.192271,0.0,1.0
2016-09-23,35.09,35.31,34.43,34.78,653264,16.1495741105741,16.2508253589162,15.8458203655476,16.006901897001,1419420.326694,0.0,1.0
2016-09-26,35.25,35.34,34.97,35.0,537686,16.2232113820956,16.2646323473265,16.0943461569329,16.1081531453432,1168290.97849995,0.0,1.0
2016-09-27,34.46,35.42,34.43,35.37,671399,15.8596273539579,16.3014509830873,15.8458203655476,16.2784393357368,1458824.28531501,0.0,1.0
2016-09-28,34.82,34.84,34.46,34.59,649636,16.0253112148814,16.0345158738216,15.8596273539579,15.9194576370692,1411537.36215708,0.0,1.0
2016-09-29,34.47,34.68,34.18,34.58,545005,15.864229683428,15.9608786023001,15.7307621287951,15.9148553075991,1184193.79477495,0.0,1.0
2016-09-30,34.06,34.78,33.96,34.6,1050891,15.675534175154,16.006901897001,15.629510880453,15.9240599665393,2283389.32887742,0.0,1.0
2016-10-03,33.61,33.97,33.43,33.91,996282,15.4684293489996,15.6341132099231,15.3855874185378,15.6064992331025,2164734.19922014,0.0,1.0
2016-10-04,32.9,33.6,32.71,33.59,1048288,15.1416639566226,15.4638270195295,15.0542196966907,15.4592246900594,2277733.49737533,0.0,1.0
2016-10-05,32.25,33.15,32.16,33.06,1614145,14.8425125410662,15.256722193375,14.8010915758353,15.2153012281442,3507234.78292312,0.0,1.0
2016-10-06,32.09,32.32,31.64,32.08,1286862,14.7688752695447,14.8747288473569,14.5617704433902,14.7642729400746,2796110.1184974,0.0,1.0
2016-10-07,32.05,32.66,31.97,32.29,803392,14.7504659516643,15.0312080493402,14.7136473159035,14.8609218589466,1745620.354257,0.0,1.0
2016-10-10,32.3,32.56,31.98,32.1,559671,14.8655241884167,14.9851847546393,14.7182496453736,14.7734775990148,1216060.26608103,0.0,1.0
2016-10-11,31.93,32.36,31.82,32.19,370804,14.6952379980231,14.8931381652373,14.644612373852,14.8148985642456,805687.646677976,0.0,1.0
2016-10-12,32.23,32.3,31.93,31.99,297806,14.833307882126,14.8655241884167,14.6952379980231,14.7228519748437,647076.663969596,0.0,1.0
2016-10-13,32.52,32.66,32.05,32.16,634207,14.9667754367589,15.0312080493402,14.7504659516643,14.8010915758353,1378013.034748,0.0,1.0
2016-10-14,32.37,32.77,31.98,32.38,583888,14.8977404947074,15.0818336735113,14.7182496453736,14.9023428241775,1268679.27164623,0.0,1.0
2016-10-17,32.38,32.74,32.32,32.37,316613,14.9023428241775,15.068026685101,14.8747288473569,14.8977404947074,687940.752736363,0.0,1.0
2016-10-18,32.45,32.73,32.35,32.63,455387,14.9345591304682,15.0634243556309,14.8885358357672,15.01740106093,989470.664711663,0.0,1.0
2016-10-19,32.44,32.68,32.36,32.36,290917,14.9299568009981,15.0404127082804,14.8931381652373,14.8931381652373,632108.157162859,0.0,1.0
2016-10-20,32.56,32.73,32.3301,32.47,259103,14.9851847546393,15.0634243556309,14.8793772001217,14.9437637894084,562982.293387351,0.0,1.0
2016-10-21,32.64,32.74,32.34,32.36,327368,15.0220033904,15.068026685101,14.8839335062971,14.8931381652373,711309.353506641,0.0,1.0
2016-10-24,33.1,34.28,32.7,33.44,421438,15.2337105460246,15.7767854234961,15.0496173672206,15.3901897480079,915705.845785569,0.0,1.0
2016-10-25,33.08,33.1699,32.83,33.07,442231,15.2245058870844,15.2658808290205,15.1094476503319,15.2199035576143,960885.140608104,0.0,1.0
2016-10-26,32.58,32.83,32.1,32.83,394657,14.9943894135795,15.1094476503319,14.7734775990148,15.1094476503319,857515.748414228,0.0,1.0
2016-10-27,31.55,32.44,31.36,32.44,454568,14.5203494781594,14.9299568009981,14.4329052182275,14.9299568009981,987691.131096519,0.0,1.0
2016-10-28,31.33,31.8,31.24,31.56,423458,14.4190982298172,14.6354077149118,14.3776772645863,14.5249518076295,920094.927473713,0.0,1.0
2016-10-31,31.89,31.97,31.25,31.52,527210,14.6768286801427,14.7136473159035,14.3822795940564,14.5065424897491,1145528.59247769,0.0,1.0
2016-11-01,30.84,31.75,30.81,31.67,531804,14.1935840857824,14.6123960675613,14.1797770973721,14.5755774318005,1155510.49409913,0.0,1.0
2016-11-02,30.32,30.97,30.31,30.87,1001448,13.9542629533373,14.2534143688937,13.9496606238672,14.2073910741927,2175958.94971566,0.0,1.0
2016-11-03,29.73,30.28,29.5804,30.28,659064,13.6827255146015,13.9358536354569,13.6138746657288,13.9358536354569,1432022.64045203,0.0,1.0
2016-11-04,30.05,30.24,29.56,29.76,745806,13.8300000576447,13.9174443175765,13.6044859136098,13.6965325030118,1620496.7611415,0.0,1.0
2016-11-07,30.41,30.62,30.16,30.39,1155799,13.9956839185682,14.0923328374402,13.8806256818157,13.986479259628,2511334.76538214,0.0,1.0
2016-11-08,30.5,30.59,30.2399,30.39,720557,14.0371048837991,14.0785258490299,13.9173982942818,13.986479259628,1565635.41285245,0.0,1.0
2016-11-09,28.86,29.69,28.58,29.44,1422533,13.282322850703,13.6643161967211,13.1534576255402,13.5492579599687,3090897.79261216,0.0,1.0
2016-11-10,27.74,28.75,26.66,28.75,2170194,12.766861950052,13.2316972265319,12.2698103672814,13.2316972265319,4715425.12134353,0.0,1.0
2016-11-11,27.97,28.43,27.82,27.82,1433159,12.8727155278643,13.0844226834888,12.8036805858128,12.8036805858128,3113986.10054195,0.0,1.0
2016-11-14,28.53,28.56,27.51,28.22,1672437,13.2685158622927,13.2824680345979,12.7941420039142,13.1243434151384,3596078.72539825,0.3,1.0
2016-11-15,28.45,29.27,28.19,28.7,944855,13.2313100694787,13.6126694458222,13.1103912428332,13.3475781720224,2031629.86951745,0.0,1.0
2016-11-16,28.81,28.88,28.29,28.45,1059790,13.3987361371417,13.4312912058539,13.1568984838507,13.2313100694787,2278763.42869107,0.0,1.0
2016-11-17,28.45,29.03,28.34,28.81,640343,13.2313100694787,13.5010520673802,13.1801521043594,13.3987361371417,1376867.31354167,0.0,1.0
2016-11-18,28.53,28.68,28.4,28.47,731771,13.2685158622927,13.3382767238189,13.2080564489699,13.2406115176822,1573456.05542296,0.0,1.0
2016-11-21,28.69,28.9,28.55,28.62,653807,13.3429274479207,13.4405926540574,13.2778173104962,13.3103723792084,1405817.64408253,0.0,1.0
2016-11-22,29.22,29.29,28.74,28.83,925080,13.5894158253134,13.6219708940257,13.3661810684294,13.4080375853452,1989109.60908628,0.0,1.0
2016-11-23,29.2,29.33,28.76,28.88,708084,13.5801143771099,13.6405737904327,13.3754825166329,13.4312912058539,1522524.20162607,0.0,1.0
2016-11-25,29.42,29.68,29.17,29.26,284552,13.6824303073484,13.8033491339939,13.5661622048047,13.6080187217204,611844.508026028,0.0,1.0
2016-11-28,29.54,29.74,29.36,29.49,726309,13.7382389965694,13.8312534786044,13.6545259627379,13.7149853760607,1561711.64771246,0.0,1.0
2016-11-29,29.9,30.135,29.49,29.49,780579,13.9056650642324,14.0149570806236,13.7149853760607,13.7149853760607,1678403.15383638,0.0,1.0
2016-11-30,29.38,29.72,29.0,29.44,1068751,13.6638274109414,13.8219520304009,13.4870998950749,13.6917317555519,2298031.39600961,0.0,1.0
2016-12-01,28.63,29.16,28.38,29.08,950941,13.3150231033102,13.5615114807029,13.1987550007664,13.5243056878889,2044716.00377709,0.0,1.0
2016-12-02,29.14,29.52,28.78,28.86,624292,13.5522100324994,13.7289375483659,13.3847839648364,13.4219897576504,1342354.40834921,0.0,1.0
2016-12-05,29.41,29.46,28.86,29.13,530708,13.6777795832467,13.7010332037554,13.4219897576504,13.5475593083977,1141129.82922445,0.0,1.0
2016-12-06,29.58,29.67,29.21,29.45,494801,13.7568418929764,13.7986984098922,13.5847651012117,13.6963824796537,1063922.49717376,0.0,1.0
2016-12-07,30.12,30.29,29.62,29.62,538338,14.0079809944709,14.0870433042007,13.7754447893834,13.7754447893834,1157535.87661206,0.0,1.0
2016-12-08,30.59,30.67,29.6,29.9,767123,14.2265650272532,14.2637708200672,13.7661433411799,13.9056650642324,1649470.02491794,0.0,1.0
2016-12-09,30.7,31.14,30.57,30.57,546424,14.2777229923724,14.4823548528494,14.2172635790497,14.2172635790497,1174922.41647788,0.0,1.0
2016-12-12,30.83,30.89,30.55,30.56,760715,14.3381824056952,14.3660867503057,14.2079621308462,14.2126128549479,1635691.52535571,0.0,1.0
2016-12-13,30.61,31.22,30.32,31.07,1062452,14.2358664754567,14.5195606456634,14.1009954765059,14.4497997841372,2284487.26855291,0.0,1.0
2016-12-14,29.36,30.73,29.3,30.73,752715,13.6545259627379,14.2916751646777,13.6266216181274,14.2916751646777,1618489.90293096,0.0,1.0
2016-12-15,29.15,29.63,29.03,29.32,753623,13.5568607566012,13.7800955134852,13.5010520673802,13.6359230663309,1620442.28707617,0.0,1.0
2016-12-16,29.61,30.07,29.41,29.43,2444133,13.7707940652817,13.9847273739622,13.6777795832467,13.6870810314502,5255381.62773474,0.0,1.0
2016-12-19,30.44,30.51,29.8,29.8,609539,14.1568041657269,14.1893592344392,13.8591578232149,13.8591578232149,1310632.46639517,0.0,1.0
2016-12-20,30.27,30.8,30.19,30.4,719905,14.0777418559972,14.3242302333899,14.0405360631832,14.1382012693199,1547941.74896144,0.0,1.0
2016-12-21,29.39,30.68,29.36,30.31,947336,13.6684781350432,14.2684215441689,13.6545259627379,14.0963447524042,2036964.52267193,0.0,1.0
2016-12-22,29.18,29.44,28.63,29.2,1074219,13.5708129289064,13.6917317555519,13.3150231033102,13.5801143771099,2309788.70493693,0.0,1.0
2016-12-23,29.41,29.52,29.08,29.32,629458,13.6777795832467,13.7289375483659,13.5243056878889,13.6359230663309,1353462.35602999,0.0,1.0
2016-12-27,29.44,29.57,29.31,29.45,783692,13.6917317555519,13.7521911688747,13.6312723422292,13.6963824796537,1685096.73516241,0.0,1.0
2016-12-28,29.35,29.5,29.04,29.5,630326,13.6498752386362,13.7196361001624,13.5057027914819,13.7196361001624,1355328.73206308,0.0,1.0
2016-12-29,29.87,29.97,29.31,29.39,599374,13.8917128919272,13.9382201329447,13.6312723422292,13.6684781350432,1288775.65490171,0.0,1.0
2016-12-30,30.32,30.44,29.76,29.93,477579,14.1009954765059,14.1568041657269,13.8405549268079,13.9196172365377,1026891.70449887,0.0,1.0
2017-01-03,30.15,30.54,29.8099,30.34,550993,14.0219331667762,14.2033114067444,13.8637620400757,14.1102969247094,1184746.69308521,0.0,1.0
2017-01-04,30.76,30.86,30.22,30.22,783324,14.3056273369829,14.3521345780004,14.0544882354884,14.0544882354884,1684305.46053087,0.0,1.0
2017-01-05,31.17,31.36,30.43,30.71,757098,14.4963070251547,14.5846707830879,14.1521534416252,14.2823737164742,1627914.24181692,0.0,1.0
2017-01-06,30.7,31.16,30.66,31.02,657672,14.2777229923724,14.4916563010529,14.2591200959654,14.4265461636284,1414128.17791649,0.0,1.0
2017-01-09,30.55,30.8,30.45,30.79,438761,14.2079621308462,14.3242302333899,14.1614548898287,14.3195795092882,943425.132088361,0.0,1.0
2017-01-10,30.25,30.51,30.2,30.51,453819,14.0684404077937,14.1893592344392,14.0451867872849,14.1893592344392,975802.885897351,0.0,1.0
2017-01-11,30.12,30.39,30.01,30.3,559035,14.0079809944709,14.1335505452182,13.9568230293517,14.0916940283024,1202038.6240277,0.0,1.0
2017-01-12,30.58,30.58,29.96,30.2,381212,14.2219143031514,14.2219143031514,13.9335694088429,14.0451867872849,819683.110973102,0.0,1.0
2017-01-13,30.41,30.8,30.32,30.54,292940,14.1428519934217,14.3242302333899,14.1009954765059,14.2033114067444,629880.409138379,0.0,1.0
2017-01-17,30.56,30.87,30.48,30.48,452414,14.2126128549479,14.3567853021022,14.1754070621339,14.1754070621339,972781.850959007,0.0,1.0
2017-01-18,30.56,30.71,30.4214,30.55,464378,14.2126128549479,14.2823737164742,14.1481538188977,14.2079621308462,998506.877295225,0.0,1.0
2017-01-19,30.18,30.41,30.04,30.37,435295,14.0358853390814,14.1428519934217,13.9707752016569,14.1242490970147,935972.52917284,0.0,1.0
2017-01-20,30.35,30.53,30.07,30.07,717760,14.1149476488112,14.1986606826427,13.9847273739622,13.9847273739622,1543329.56394881,0.0,1.0
2017-01-23,30.74,30.78,30.344,30.49,272443,14.2963258887794,14.3149287851864,14.1121572143501,14.1800577862357,585807.702283362,0.0,1.0
2017-01-24,30.71,30.98,30.56,30.62,620921,14.2823737164742,14.4079432672214,14.2126128549479,14.2405171995584,1335106.07469998,0.0,1.0
2017-01-25,30.31,30.68,30.2,30.52,502033,14.0963447524042,14.2684215441689,14.0451867872849,14.1940099585409,1079472.76384573,0.0,1.0
2017-01-26,30.23,30.55,30.18,30.3,664462,14.0591389595902,14.2079621308462,14.0358853390814,14.0916940283024,1428728.0549495,0.0,1.0
2017-01-27,30.06,30.3,29.91,30.22,420210,13.9800766498604,14.0916940283024,13.9103157883342,14.0544882354884,903536.719888165,0.0,1.0
2017-01-30,30.08,30.15,29.84,29.99,438956,13.9893780980639,14.0219331667762,13.8777607196219,13.9475215811482,943844.421634967,0.0,1.0
2017-01-31,30.21,30.57,30.14,30.17,709726,14.0498375113867,14.2172635790497,14.0172824426744,14.0312346149797,1526054.83462875,0.0,1.0
2017-02-01,29.8,30.39,29.77,30.01,511832,13.8591578232149,14.1335505452182,13.8452056509097,13.9568230293517,1100542.60111325,0.0,1.0
2017-02-02,30.06,30.31,29.85,29.91,780488,13.9800766498604,14.0963447524042,13.8824114437237,13.9103157883342,1678207.4853813,0.0,1.0
2017-02-03,30.35,30.46,30.1,30.3,419263,14.1149476488112,14.1661056139304,13.9986795462674,14.0916940283024,901500.477833632,0.0,1.0
2017-02-06,30.2,30.49,30.15,30.49,334372,14.0451867872849,14.1800577862357,14.0219331667762,14.1800577862357,718967.611676175,0.0,1.0
2017-02-07,30.32,30.59,30.245,30.26,482266,14.1009954765059,14.2265650272532,14.0661150457428,14.0730911318954,1036969.70503697,0.0,1.0
2017-02-08,30.45,30.59,30.26,30.45,399755,14.1614548898287,14.2265650272532,14.0730911318954,14.1614548898287,859554.321550873,0.0,1.0
2017-02-09,30.47,30.68,30.395,30.44,702357,14.1707563380322,14.2684215441689,14.1358759072691,14.1568041657269,1510209.99017275,0.0,1.0
2017-02-10,30.52,30.58,30.12,30.15,370576,14.3335316815934,14.3617103153056,14.1456741235123,14.1597634403683,789057.419430263,0.3,1.0
2017-02-13,30.44,30.68,30.2,30.56,661434,14.2959601699772,14.4086747048259,14.1832456351285,14.3523174374015,1408373.46499351,0.0,1.0
2017-02-14,30.14,30.44,29.93,30.41,435782,14.1550670014163,14.2959601699772,14.0564417834237,14.2818708531211,927898.78555049,0.0,1.0
2017-02-15,30.4,30.44,29.67,29.98,595612,14.2771744141691,14.2959601699772,13.9343343706709,14.0799239781838,1268220.46679142,0.0,1.0
2017-02-16,30.94,31.24,30.54,30.54,752419,14.5307821175787,14.6716752861395,14.3429245594975,14.3429245594975,1602105.35617605,0.0,1.0
2017-02-17,30.99,31.12,30.48,31.12,884697,14.5542643123388,14.6153180187152,14.3147459257853,14.6153180187152,1883761.31157359,0.0,1.0
2017-02-21,31.4,31.43,30.7296,31.07,735102,14.746818309372,14.7609076262281,14.431969042028,14.591835823955,1565232.7380565,0.0,1.0
2017-02-22,31.65,31.7,31.36,31.44,657046,14.8642292831727,14.8877114779329,14.7280325535639,14.7656040651801,1399030.21568309,0.0,1.0
2017-02-23,31.86,31.93,31.55,31.79,484676,14.9628545011654,14.9957295738296,14.8172648936524,14.9299794285012,1032007.45277562,0.0,1.0
2017-02-24,32.14,32.24,31.71,31.85,391172,15.0943547918222,15.1413191813425,14.8924079168849,14.9581580622133,832911.923258316,0.0,1.0
2017-02-27,32.24,32.43,31.97,32.18,433413,15.1413191813425,15.230551521431,15.0145153296377,15.1131405476303,922854.538144745,0.0,1.0
2017-02-28,31.96,32.29,31.92,32.14,631069,15.0098188906857,15.1648013761026,14.9910331348775,15.0943547918222,1343718.09459445,0.0,1.0
2017-03-01,31.85,32.035,31.59,31.8,683655,14.9581580622133,15.0450421828259,14.8360506494606,14.9346758674532,1455688.03721934,0.0,1.0
2017-03-02,32.14,32.36,31.57,31.76,657097,15.0943547918222,15.1976764487668,14.8266577715565,14.9158901116451,1399138.80859895,0.0,1.0
2017-03-03,32.08,32.15,31.77,32.08,506963,15.06617615811,15.0990512307742,14.9205865505971,15.06617615811,1079462.55701023,0.0,1.0
2017-03-06,31.78,31.95,31.59,31.93,487706,14.9252829895491,15.0051224517336,14.8360506494606,14.9957295738296,1038459.14954194,0.0,1.0
2017-03-07,31.58,31.9,31.45,31.63,316996,14.8313542105085,14.9816402569735,14.7703005041322,14.8548364052687,674970.979582368,0.0,1.0
2017-03-08,31.01,31.4,30.87,31.25,495886,14.5636571902429,14.746818309372,14.4979070449145,14.6763717250916,1055876.60153813,0.0,1.0
2017-03-09,30.55,31.23,30.5,30.99,446154,14.3476209984495,14.6669788471875,14.3241388036894,14.5542643123388,949983.603656171,0.0,1.0
2017-03-10,30.75,31.01,30.44,30.82,556369,14.4415497774901,14.5636571902429,14.2959601699772,14.4744248501543,1184661.41193978,0.0,1.0
2017-03-13,30.63,31.02,30.43,30.73,329458,14.3851925100658,14.5683536291949,14.2912637310252,14.432156899586,701505.977965799,0.0,1.0
2017-03-14,30.15,30.5,30.11,30.5,658343,14.1597634403683,14.3241388036894,14.1409776845602,14.3241388036894,1401791.88258273,0.0,1.0
2017-03-15,30.93,31.01,30.29,30.65,1153602,14.5260856786266,14.5636571902429,14.2255135856968,14.3945853879698,2456333.43003754,0.0,1.0
2017-03-16,31.04,31.12,30.69,30.81,469840,14.577746507099,14.6153180187152,14.4133711437779,14.4697284112023,1000417.56062215,0.0,1.0
2017-03-17,31.16,31.38,30.97,31.09,1066050,14.6341037745233,14.737425431468,14.5448714344348,14.6012287018591,2269911.33258395,0.0,1.0
2017-03-20,30.87,31.31,30.85,31.23,425332,14.4979070449145,14.7045503588037,14.4885141670104,14.6669788471875,905647.884161712,0.0,1.0
2017-03-21,30.96,31.15,30.72,30.99,623615,14.5401749954827,14.6294073355713,14.427460460634,14.5542643123388,1327846.49469475,0.0,1.0
2017-03-22,31.21,31.38,30.75,31.09,884249,14.6575859692835,14.737425431468,14.4415497774901,14.6012287018591,1882807.39733222,0.0,1.0
2017-03-23,31.46,31.82,31.03,31.17,704873,14.7749969430842,14.9440687453572,14.5730500681469,14.6388002134753,1500866.94876642,0.0,1.0
2017-03-24,31.93,32.09,31.45,31.45,619939,14.9957295738296,15.070872597062,14.7703005041322,14.7703005041322,1320019.28766076,0.0,1.0
2017-03-27,32.02,32.33,31.8,31.99,634794,15.0379975243978,15.1835871319107,14.9346758674532,15.0239082075417,1351649.63599859,0.0,1.0
2017-03-28,32.19,32.25,31.85,32.07,595332,15.1178369865823,15.1460156202945,14.9581580622133,15.061479719158,1267624.27039057,0.0,1.0
2017-03-29,32.28,32.34,32.05,32.14,323351,15.1601049371506,15.1882835708628,15.0520868412539,15.0943547918222,688502.508608744,0.0,1.0
2017-03-30,32.32,32.39,31.96,32.26,428713,15.1788906929587,15.2117657656229,15.0098188906857,15.1507120592465,912846.955701949,0.0,1.0
2017-03-31,32.5,32.64,32.22,32.26,651405,15.2634265940952,15.3291767394236,15.1319263034384,15.1507120592465,1387018.98747887,0.0,1.0
2017-04-03,32.65,32.71,32.34,32.5,471680,15.3338731783757,15.3620518120878,15.1882835708628,15.2634265940952,1004335.42268486,0.0,1.0
2017-04-04,32.38,32.74,32.33,32.52,705921,15.2070693266709,15.3761411289439,15.1835871319107,15.2728194719993,1503098.42672388,0.0,1.0
2017-04-05,32.51,32.83,32.38,32.41,613377,15.2681230330473,15.4184090795122,15.2070693266709,15.221158643527,1306046.99915233,0.0,1.0
2017-04-06,32.65,32.76,32.31,32.5,531334,15.3338731783757,15.385534006848,15.1741942540067,15.2634265940952,1131355.06588543,0.0,1.0
2017-04-07,32.8,32.95,32.63,32.69,1041641,15.4043197626561,15.4747663469366,15.3244803004716,15.3526589341838,2217937.91134007,0.0,1.0
2017-04-10,33.3,33.38,32.635,32.83,601731,15.6391417102576,15.6767132218738,15.3268285199476,15.4184090795122,1281249.48742279,0.0,1.0
2017-04-11,33.52,33.62,33.19,33.31,566812,15.7424633672022,15.7894277567225,15.5874808817853,15.6438381492096,1206897.40841853,0.0,1.0
2017-04-12,33.49,33.73,33.43,33.46,479034,15.7283740503461,15.8410885851948,15.700195416634,15.71428473349,1019994.09529855,0.0,1.0
2017-04-13,33.37,33.67,33.35,33.55,791568,15.6720167829218,15.8129099514827,15.6626239050177,15.7565526840583,1685464.25937884,0.0,1.0
2017-04-17,33.83,33.83,33.41,33.47,416456,15.8880529747151,15.8880529747151,15.6908025387299,15.7189811724421,886748.45825485,0.0,1.0
2017-04-18,33.96,34.0,33.74,33.83,482610,15.9491066810915,15.9678924368996,15.8457850241469,15.8880529747151,1027608.37504652,0.0,1.0
2017-04-19,33.9,34.01,33.81,33.94,443300,15.9209280473793,15.9725888758517,15.8786600968111,15.9397138031875,943906.658913247,0.0,1.0
2017-04-20,33.97,34.06,33.72,33.91,518600,15.9538031200435,15.9960710706118,15.8363921462428,15.9256244863314,1104240.90528403,0.0,1.0
2017-04-21,33.82,34.04,33.82,33.91,432748,15.8833565357631,15.9866781927077,15.8833565357631,15.9256244863314,921438.571692734,0.0,1.0
2017-04-24,33.53,34.02,33.03,33.89,575544,15.7471598061543,15.9772853148037,15.5123378585528,15.9162316084273,1225490.21903353,0.0,1.0
2017-04-25,33.48,33.77,33.44,33.5,355576,15.7236776113941,15.859874341003,15.704891855586,15.7330704892982,757118.326527715,0.0,1.0
2017-04-26,33.25,33.58,33.17,33.4,606535,15.6156595154974,15.7706420009144,15.5780880038812,15.6861060997779,1291478.51424305,0.0,1.0
2017-04-27,33.32,33.54,33.09,33.29,463115,15.6485345881616,15.7518562451063,15.540516492265,15.6344452713055,986098.200637511,0.0,1.0
2017-04-28,32.8,33.25,32.62,33.25,578587,15.4043197626561,15.6156595154974,15.3197838615196,15.6156595154974,1231969.59634703,0.0,1.0
2017-05-01,32.65,33.04,32.41,32.76,670712,15.3338731783757,15.5170342975048,15.221158643527,15.385534006848,1428128.85859016,0.0,1.0
2017-05-02,31.95,32.82,31.83,32.76,1595922,15.0051224517336,15.4137126405602,14.9487651843093,15.385534006848,3398153.40154781,0.0,1.0
2017-05-03,31.7,32.01,31.28,32.01,1656668,14.8877114779329,15.0333010854458,14.6904610419477,15.0333010854458,3527498.21071168,0.0,1.0
2017-05-04,31.46,32.72,31.15,32.16,873674,14.7749969430842,15.3667482510399,14.6294073355713,15.1037476697262,1860290.33683593,0.0,1.0
2017-05-05,32.21,32.24,31.54,31.54,610803,15.1272298644864,15.1413191813425,14.8125684547004,14.8125684547004,1300566.25081026,0.0,1.0
2017-05-08,32.26,32.44,31.755,32.28,670431,15.1507120592465,15.2352479603831,14.9135418921691,15.1601049371506,1427530.53291646,0.0,1.0
2017-05-09,31.97,32.4,31.8,32.29,755742,15.0145153296377,15.2164622045749,14.9346758674532,15.1648013761026,1609180.9298904,0.0,1.0
2017-05-10,32.22,32.41,31.93,31.95,514238,15.1319263034384,15.221158643527,14.9957295738296,15.0051224517336,1094953.01706797,0.0,1.0
2017-05-11,32.15,32.27,31.82,32.12,740151,15.0990512307742,15.1554084981986,14.9440687453572,15.0849619139181,1575983.43672749,0.0,1.0
2017-05-12,32.28,32.48,31.95,31.96,1137998,15.3009981057115,15.3957998287952,15.1445752626233,15.1493153487775,2400796.02560619,0.3,1.0
2017-05-15,32.47,33.03,32.36,32.36,646297,15.391059742641,15.6565045672754,15.338918794945,15.338918794945,1363470.99815747,0.0,1.0
2017-05-16,32.2,32.53,32.03,32.47,643479,15.263077416478,15.4195002595661,15.1824959518568,15.391059742641,1357525.95853512,0.0,1.0
2017-05-17,32.39,32.71,32.21,32.21,1143004,15.3531390534075,15.5048218103415,15.2678175026322,15.2678175026322,2411357.01508437,0.0,1.0
2017-05-18,32.89,32.91,32.11,32.36,692500,15.5901433611168,15.5996235334252,15.2204166410903,15.338918794945,1460943.91003525,0.0,1.0
2017-05-19,33.39,33.45,32.64,32.89,1037464,15.8271476688261,15.8555881857512,15.4716412072622,15.5901433611168,2188702.83419611,0.0,1.0
2017-05-22,33.7,33.82,33.27,33.46,1360396,15.9740903396058,16.0309713734561,15.7702666349759,15.8603282719054,2869981.59052175,0.0,1.0
2017-05-23,33.74,34.05,33.58,33.76,1721445,15.9930506842226,16.1399933550023,15.9172093057556,16.0025308565309,3631674.49705505,0.0,1.0
2017-05-24,33.74,33.97,33.68,33.75,696702,15.9930506842226,16.1020726657689,15.9646101672975,15.9977907703768,1469808.72781137,0.0,1.0
2017-05-25,33.56,33.87,33.51,33.82,480425,15.9077291334472,16.054671804227,15.8840287026763,16.0309713734561,1013536.43029413,0.0,1.0
2017-05-26,33.09,33.58,32.95,33.57,510072,15.6849450842005,15.9172093057556,15.6185838780419,15.9124692196014,1076081.706974,0.0,1.0
2017-05-30,33.16,33.36,32.93,33.05,729625,15.7181256872798,15.8129274103635,15.6091037057335,15.6659847395838,1539265.27127721,0.0,1.0
2017-05-31,33.26,33.31,32.78,33.14,1781611,15.7655265488217,15.7892269795926,15.5380024134208,15.7086455149714,3758604.67942498,0.0,1.0
2017-06-01,33.69,33.9,32.9,33.2,1101455,15.9693502534517,16.0688920626895,15.594883447271,15.7370860318966,2323702.49014854,0.0,1.0
2017-06-02,34.29,34.38,33.83,33.9,932851,16.2537554227028,16.2964161980905,16.0357114596103,16.0688920626895,1968004.31396432,0.0,1.0
2017-06-05,34.09,34.26,33.83,34.1,724168,16.1589536996191,16.2395351642402,16.0357114596103,16.1636937857733,1527752.8222995,0.0,1.0
2017-06-06,34.07,34.3,33.83,34.09,1368987,16.1494735273107,16.258495508857,16.0357114596103,16.1589536996191,2888105.73367137,0.0,1.0
2017-06-07,34.19,34.28,33.93,34.06,1076962,16.2063545611609,16.2490153365486,16.0831123211521,16.1447334411565,2272030.43355867,0.0,1.0
2017-06-08,34.06,34.17,33.64,34.16,800913,16.1447334411565,16.1968743888526,15.9456498226807,16.1921343026984,1689659.16219215,0.0,1.0
2017-06-09,34.47,34.5,33.81,34.03,709640,16.3390769734781,16.3532972319407,16.0262312873019,16.130513182694,1497103.59035006,0.0,1.0
2017-06-12,35.13,35.14,34.34,34.45,1312442,16.6519226596544,16.6566627458086,16.2774558534737,16.3295968011698,2768814.65295953,0.0,1.0
2017-06-13,35.2,35.31,34.97,35.14,1006312,16.6851032627337,16.7372442104297,16.5760812811874,16.6566627458086,2122982.50974063,0.0,1.0
2017-06-14,35.47,35.75,35.19,35.52,942733,16.8130855888967,16.9458080012139,16.6803631765795,16.8367860196676,1988852.03630218,0.0,1.0
2017-06-15,35.54,35.76,35.02,35.07,1047631,16.846266191976,16.9505480873681,16.5997817119584,16.6234821427293,2210151.81142835,0.0,1.0
2017-06-16,35.56,35.68,35.32,35.43,1558945,16.8557463642844,16.9126273981346,16.7419842965839,16.79412524428,3288853.72394208,0.0,1.0
2017-06-19,35.51,35.65,35.35,35.61,584082,16.8320459335134,16.898407139672,16.7562045550465,16.8794467950553,1232218.10954687,0.0,1.0
2017-06-20,35.64,35.9,35.47,35.58,787019,16.8936670535179,17.0169092935267,16.8130855888967,16.8652265365928,1660347.45867441,0.0,1.0
2017-06-21,35.48,35.79,35.41,35.56,804227,16.8178256750509,16.9647683458306,16.7846450719716,16.8557463642844,1696650.59629735,0.0,1.0
2017-06-22,35.55,35.96,35.41,35.48,1186655,16.8510062781302,17.0453498104518,16.7846450719716,16.8178256750509,2503446.05857455,0.0,1.0
2017-06-23,36.04,36.18,35.53,35.56,990021,17.0832704996853,17.1496317058439,16.8415261058218,16.8557463642844,2088613.9361112,0.0,1.0
2017-06-26,36.17,36.25,35.82,36.19,524773,17.1448916196897,17.1828123089232,16.9789886042932,17.1543717919981,1107095.91119267,0.0,1.0
2017-06-27,35.73,36.21,35.69,36.01,1274183,16.9363278289055,17.1638519643064,16.9173674842888,17.0690502412227,2688100.93013782,0.0,1.0
2017-06-28,35.41,35.98,35.33,35.81,1230917,16.7846450719716,17.0548299827602,16.7467243827381,16.974248518139,2596824.10817163,0.0,1.0
2017-06-29,33.9,34.92,33.84,34.9,1854459,16.0688920626895,16.5523808504165,16.0404515457644,16.5429006781081,3912289.64976182,0.0,1.0
2017-06-30,34.15,34.37,33.96,34.04,1146785,16.1873942165442,16.2916761119363,16.0973325796147,16.1352532688481,2419333.66334985,0.0,1.0
2017-07-03,34.65,34.71,34.14,34.27,260156,16.4243985242535,16.4528390411786,16.18265413039,16.2442752503944,548842.34492293,0.0,1.0
2017-07-05,34.29,34.58,34.08,34.51,710227,16.2537554227028,16.3912179211742,16.1542136134649,16.3580373180949,1498341.96446585,0.0,1.0
2017-07-06,33.06,34.1,33.01,34.08,676131,15.670724825738,16.1636937857733,15.647024394967,16.1542136134649,1426410.78243471,0.0,1.0
2017-07-07,33.34,33.36,32.65,33.12,576111,15.8034472380552,15.8129274103635,15.4763812934163,15.6991653426631,1215401.95950081,0.0,1.0
2017-07-10,32.66,33.53,32.64,33.39,694888,15.4811213795705,15.8935088749847,15.4716412072622,15.8271476688261,1465981.79315029,0.0,1.0
2017-07-11,32.74,32.86,32.44,32.75,498457,15.519042068804,15.5759231026542,15.3768394841784,15.5237821549582,1051577.93294504,0.0,1.0
2017-07-12,33.05,33.51,33.04,33.08,752725,15.6659847395838,15.8840287026763,15.6612446534296,15.6802049980463,1587998.56271665,0.0,1.0
2017-07-13,32.8,33.05,32.65,32.96,662651,15.5474825857291,15.6659847395838,15.4763812934163,15.6233239641961,1397972.48076356,0.0,1.0
2017-07-14,32.87,33.22,32.82,33.08,589524,15.5806631888084,15.7465662042049,15.5569627580375,15.6802049980463,1243698.91353014,0.0,1.0
2017-07-17,33.22,33.285,32.72,32.87,581196,15.7465662042049,15.7773767642071,15.5095618964956,15.5806631888084,1226129.61261638,0.0,1.0
2017-07-18,33.44,33.55,33.06,33.29,691498,15.850848099597,15.902989047293,15.670724825738,15.7797468072842,1458830.02440657,0.0,1.0
2017-07-19,33.49,33.67,33.31,33.45,514451,15.8745485303679,15.9598700811433,15.7892269795926,15.8555881857512,1085319.93568454,0.0,1.0
2017-07-20,33.25,33.69,33.23,33.59,686031,15.7607864626675,15.9693502534517,15.7513062903591,15.9219493919098,1447296.4787659,0.0,1.0
2017-07-21,33.24,33.57,33.07,33.43,487150,15.7560463765133,15.9124692196014,15.6754649118921,15.8461080134428,1027723.93613526,0.0,1.0
2017-07-24,33.19,33.47,33.11,33.24,373181,15.7323459457424,15.8650683580596,15.6944252565089,15.7560463765133,787287.378037346,0.0,1.0
2017-07-25,33.42,33.45,32.85,33.18,837409,15.8413679272886,15.8555881857512,15.5711830165001,15.7276058595882,1766653.54333387,0.0,1.0
2017-07-26,33.41,33.62,33.29,33.42,313803,15.8366278411344,15.9361696503724,15.7797468072842,15.8413679272886,662019.612708724,0.0,1.0
2017-07-27,33.38,33.48,33.02,33.31,429186,15.8224075826719,15.8698084442137,15.6517644811212,15.7892269795926,905439.238949295,0.0,1.0
2017-07-28,33.24,33.55,33.02,33.3,405718,15.7560463765133,15.902989047293,15.6517644811212,15.7844868934384,855929.590312895,0.0,1.0
2017-07-31,33.3,33.38,32.85,33.32,536138,15.7844868934384,15.8224075826719,15.5711830165001,15.7939670657468,1131072.26864762,0.0,1.0
2017-08-01,33.08,33.5,32.79,33.36,356994,15.6802049980463,15.8792886165221,15.5427424995749,15.8129274103635,753138.209702705,0.0,1.0
2017-08-02,32.74,33.18,32.63,33.03,438866,15.519042068804,15.7276058595882,15.466901121108,15.6565045672754,925860.808695348,0.0,1.0
2017-08-03,33.19,33.34,32.63,32.68,588902,15.7323459457424,15.8034472380552,15.466901121108,15.4906015518789,1242386.70109397,0.0,1.0
2017-08-04,32.83,33.25,32.81,33.17,774325,15.5617028441917,15.7607864626675,15.5522226718833,15.722865773434,1633567.35471197,0.0,1.0
2017-08-07,32.98,33.045,32.62,32.86,566124,15.6328041365045,15.6636146965067,15.4621610349538,15.5759231026542,1194332.72220187,0.0,1.0
2017-08-08,32.83,33.06,32.67,32.98,534883,15.5617028441917,15.670724825738,15.4858614657247,15.6328041365045,1128424.63744604,0.0,1.0
2017-08-09,31.78,32.0,31.0,31.0,8180632,15.2061963826278,15.311462688612,14.8329794795928,14.8329794795928,17097009.5623001,0.3,1.0
2017-08-10,31.97,32.11,31.67,31.85,1903468,15.2971081923414,15.3640958416041,15.1535632296356,15.2396902072591,3978129.14668845,0.0,1.0
2017-08-11,31.94,32.035,31.61,31.88,1637438,15.2827536960708,15.3282096009276,15.1248542370945,15.2540447035297,3422143.0744805,0.0,1.0
2017-08-14,32.37,32.57,31.95,32.09,1186320,15.488501475949,15.5841981177529,15.287538528161,15.3545261774237,2479334.65091058,0.0,1.0
2017-08-15,32.2,32.28,31.84,32.28,745601,15.4071593304158,15.4454379871373,15.2349053751689,15.4454379871373,1558259.4873673,0.0,1.0
2017-08-16,32.57,32.75,32.24,32.24,853387,15.5841981177529,15.6703250953763,15.4262986587766,15.4262986587766,1783525.49037074,0.0,1.0
2017-08-17,32.41,32.77,32.4,32.54,828158,15.5076408043098,15.6798947595567,15.5028559722196,15.5698436214823,1730798.45727021,0.0,1.0
2017-08-18,32.4,32.5,32.11,32.27,1834814,15.5028559722196,15.5507042931215,15.3640958416041,15.4406531550471,3834646.57780012,0.0,1.0
2017-08-21,32.9,32.98,32.31,32.47,811493,15.7420975767292,15.7803762334507,15.4597924834079,15.5363497968509,1695969.64889016,0.0,1.0
2017-08-22,32.58,33.06,32.33,32.98,454347,15.5889829498431,15.8186548901722,15.4693621475883,15.7803762334507,949556.831746293,0.0,1.0
2017-08-23,32.77,32.85,32.38,32.59,275840,15.6798947595567,15.7181734162782,15.4932863080392,15.5937677819332,576488.359049137,0.0,1.0
2017-08-24,32.87,33.11,32.72,32.77,590820,15.7277430804586,15.8425790506232,15.6559705991057,15.6798947595567,1234776.87171335,0.0,1.0
2017-08-25,33.01,33.2,32.7475,32.98,448337,15.7947307297213,15.8856425394349,15.6691288873538,15.7803762334507,936996.307392012,0.0,1.0
2017-08-28,32.6,33.07,32.46,32.98,558891,15.5985526140234,15.8234397222624,15.5315649647608,15.7803762334507,1168047.25738592,0.0,1.0
2017-08-29,32.78,33.18,32.56,33.18,403426,15.6846795916469,15.8760728752545,15.5794132856627,15.8760728752545,843135.124484328,0.0,1.0
2017-08-30,32.99,32.995,32.56,32.77,550748,15.7851610655409,15.787553481586,15.5794132856627,15.6798947595567,1151028.89635149,0.0,1.0
2017-08-31,33.28,33.37,32.88,33.04,565827,15.9239211961564,15.9669846849682,15.7325279125488,15.8090852259918,1182543.06386201,0.0,1.0
2017-09-01,33.25,33.46,33.16,33.27,402936,15.9095666998859,16.0100481737799,15.8665032110741,15.9191363640662,842111.055111016,0.0,1.0
2017-09-05,33.6,33.62,33.25,33.43,454109,16.0770358230426,16.0866054872229,15.9095666998859,15.9956936775093,949059.426622114,0.0,1.0
2017-09-06,33.62,33.92,33.55,33.73,322712,16.0866054872229,16.2301504499287,16.0531116625916,16.139238640215,674447.909387564,0.0,1.0
2017-09-07,33.55,33.83,33.42,33.7,366868,16.0531116625916,16.187086961117,15.9909088454191,16.1248841439445,766731.18948535,0.0,1.0
2017-09-08,33.72,33.87,33.48,33.51,398640,16.1344538081249,16.2062262894777,16.0196178379603,16.0339723342308,833132.683625824,0.0,1.0
2017-09-11,34.09,34.14,33.66,33.78,279975,16.3114925954619,16.3354167559129,16.1057448155837,16.163162800666,585130.250597384,0.0,1.0
2017-09-12,33.63,34.26,33.54,34.08,437100,16.0913903193131,16.3928347409952,16.0483268305014,16.3067077633717,913511.679743251,0.0,1.0
2017-09-13,33.55,33.74,33.46,33.61,463159,16.0531116625916,16.1440234723052,16.0100481737799,16.0818206551327,967973.36096592,0.0,1.0
2017-09-14,33.94,33.94,33.29,33.62,673229,16.2397201141091,16.2397201141091,15.9287060282466,16.0866054872229,1407006.53086677,0.0,1.0
2017-09-15,34.1,34.13,33.64,33.9,1916567,16.3162774275521,16.3306319238227,16.0961751514033,16.2205807857483,4005505.2379558,0.0,1.0
2017-09-18,33.7,34.07,33.53,34.07,650858,16.1248841439445,16.3019229312815,16.0435419984112,16.3019229312815,1360252.53913139,0.0,1.0
2017-09-19,33.55,33.83,33.36,33.74,627584,16.0531116625916,16.187086961117,15.962199852878,16.1440234723052,1311611.33383662,0.0,1.0
2017-09-20,33.22,33.76,32.97,33.62,967288,15.8952122036153,16.1535931364856,15.7755914013605,16.0866054872229,2021571.46116561,0.0,1.0
2017-09-21,32.86,33.32,32.76,33.21,990279,15.7229582483684,15.9430605245172,15.6751099274665,15.8904273715251,2069621.21414886,0.0,1.0
2017-09-22,32.42,32.94,32.33,32.94,535221,15.5124256364,15.7612369050899,15.4693621475883,15.7612369050899,1118578.43684251,0.0,1.0
2017-09-25,32.68,32.76,32.4,32.56,886940,15.636831270745,15.6751099274665,15.5028559722196,15.5794132856627,1853649.16319258,0.0,1.0
2017-09-26,32.5,32.67,32.23,32.67,609165,15.5507042931215,15.6320464386548,15.4215138266864,15.6320464386548,1273116.77508762,0.0,1.0
2017-09-27,32.23,32.44,31.88,32.38,718827,15.4215138266864,15.5219953005804,15.2540447035297,15.4932863080392,1502303.50083459,0.0,1.0
2017-09-28,32.42,32.5,32.07,32.21,620375,15.5124256364,15.5507042931215,15.3449565132433,15.411944162506,1296544.97442397,0.0,1.0
2017-09-29,32.34,32.66,32.27,32.45,724797,15.4741469796785,15.6272616065646,15.4406531550471,15.5267801326706,1514780.42768901,0.0,1.0
2017-10-02,32.48,32.555,32.195,32.43,830047,15.5411346289411,15.5770208696176,15.4047669143707,15.5172104684902,1734746.34920121,0.0,1.0
2017-10-03,32.69,32.7,32.4,32.63,633011,15.6416161028352,15.6464009349253,15.5028559722196,15.612907110294,1322953.42463041,0.0,1.0
2017-10-04,32.58,32.78,32.42,32.69,289618,15.5889829498431,15.6846795916469,15.5124256364,15.6416161028352,605283.51787664,0.0,1.0
2017-10-05,32.45,32.88,32.44,32.67,403295,15.5267801326706,15.7325279125488,15.5219953005804,15.6320464386548,842861.342672279,0.0,1.0
2017-10-06,32.18,32.45,31.74,32.16,656700,15.3975896662354,15.5267801326706,15.187057054267,15.388020002055,1372461.95398625,0.0,1.0
2017-10-09,32.15,32.42,32.13,32.21,373098,15.3832351699648,15.5124256364,15.3736655057844,15.411944162506,779751.500088875,0.0,1.0
2017-10-10,32.05,32.33,31.87,32.22,1325494,15.3353868490629,15.4693621475883,15.2492598714395,15.4167289945962,2770199.61205582,0.0,1.0
2017-10-11,31.94,32.2,31.84,32.06,1016833,15.2827536960708,15.4071593304158,15.2349053751689,15.3401716811531,2125117.41443232,0.0,1.0
2017-10-12,32.21,32.34,31.78,31.93,1012468,15.411944162506,15.4741469796785,15.2061963826278,15.2779688639806,2115994.83725986,0.0,1.0
2017-10-13,32.36,32.37,31.91,32.3,877968,15.4837166438588,15.488501475949,15.2683991998002,15.4550076513177,1834898.24397351,0.0,1.0
2017-10-16,32.33,32.43,32.02,32.36,734989,15.4693621475883,15.5172104684902,15.3210323527923,15.4837166438588,1536081.07065388,0.0,1.0
2017-10-17,32.51,32.58,32.17,32.27,712114,15.5554891252117,15.5889829498431,15.3928048341452,15.4406531550471,1488273.75042024,0.0,1.0
2017-10-18,32.68,32.69,32.36,32.43,636114,15.636831270745,15.6416161028352,15.4837166438588,15.5172104684902,1329438.50068221,0.0,1.0
2017-10-19,32.45,32.75,32.43,32.75,488322,15.5267801326706,15.6703250953763,15.5172104684902,15.6703250953763,1020562.45819168,0.0,1.0
2017-10-20,32.5,32.52,32.18,32.43,513518,15.5507042931215,15.5602739573019,15.3975896662354,15.5172104684902,1073220.52335483,0.0,1.0
2017-10-23,32.3,32.59,32.29,32.58,829909,15.4550076513177,15.5937677819332,15.4502228192275,15.5889829498431,1734457.93782668,0.0,1.0
2017-10-24,32.22,32.42,31.99,32.2,1025750,15.4167289945962,15.5124256364,15.3066778565218,15.4071593304158,2143753.38708908,0.0,1.0
2017-10-25,32.19,32.37,31.78,32.12,580476,15.4023744983256,15.488501475949,15.2061963826278,15.3688806736943,1213158.55824901,0.0,1.0
2017-10-26,31.8,32.37,31.78,32.36,716790,15.2157660468081,15.488501475949,15.2061963826278,15.4837166438588,1498046.29815412,0.0,1.0
2017-10-27,32.33,32.5,31.7418,31.8,877350,15.4693621475883,15.5507042931215,15.1879183240432,15.2157660468081,1833606.66260064,0.0,1.0
2017-10-30,32.34,32.45,32.19,32.33,717818,15.4741469796785,15.5267801326706,15.4023744983256,15.4693621475883,1500194.75390057,0.0,1.0
2017-10-31,32.24,32.41,31.95,32.41,825666,15.4262986587766,15.5076408043098,15.287538528161,15.5076408043098,1725590.3330288,0.0,1.0
2017-11-01,32.37,32.42,32.03,32.38,829366,15.488501475949,15.5124256364,15.3258171848825,15.4932863080392,1733323.10176605,0.0,1.0
2017-11-02,32.36,32.9,32.2,32.2,601115,15.4837166438588,15.7420975767292,15.4071593304158,15.4071593304158,1256292.77824037,0.0,1.0
2017-11-03,32.39,32.62,31.95,32.12,512478,15.4980711401294,15.6081222782038,15.287538528161,15.3688806736943,1071046.98835841,0.0,1.0
2017-11-06,32.67,32.73,32.43,32.43,664656,15.6320464386548,15.6607554311959,15.5172104684902,15.5172104684902,1389089.49670883,0.0,1.0
2017-11-07,32.5,32.9,32.315,32.74,469958,15.5507042931215,15.7420975767292,15.462184899453,15.6655402632861,982182.846004984,0.0,1.0
2017-11-08,32.63,32.93,32.25,32.29,827829,15.612907110294,15.7564520729997,15.4310834908667,15.4502228192275,1730110.86783385,0.0,1.0
2017-11-09,32.48,32.73,32.43,32.53,365935,15.5411346289411,15.6607554311959,15.5172104684902,15.5650587893921,764781.277801068,0.0,1.0
2017-11-10,32.63,32.7,32.21,32.27,383692,15.612907110294,15.6464009349253,15.411944162506,15.4406531550471,801892.297927355,0.0,1.0
2017-11-13,32.97,33.09,32.61,32.61,729521,15.7755914013605,15.8330093864428,15.6033374461136,15.6033374461136,1524653.29242273,0.0,1.0
2017-11-14,32.92,33.36,32.86,32.9,748958,15.7516672409096,15.962199852878,15.7229582483684,15.7420975767292,1565275.40754322,0.0,1.0
2017-11-15,32.16,32.7,32.15,32.7,566219,15.5315649647608,15.7923561675273,15.5267354980429,15.7923561675273,1172425.51419096,0.3,1.0
2017-11-16,32.43,32.66,32.01,32.16,495015,15.661960566144,15.7730383006557,15.4591229639923,15.5315649647608,1024988.94580938,0.0,1.0
2017-11-17,32.34,32.48,32.2256,32.29,981540,15.6184953656829,15.6861078997335,15.5632462664302,15.5943480320934,2032398.31089914,0.0,1.0
2017-11-20,32.43,32.54,32.18,32.35,452009,15.661960566144,15.7150847000409,15.5412238981966,15.6233248324008,935939.776383244,0.0,1.0
2017-11-21,32.71,32.77,32.5,32.51,523423,15.7971856342452,15.8261624345525,15.6957668331693,15.7005962998872,1083811.17538333,0.0,1.0
2017-11-22,32.52,32.79,32.51,32.53,335007,15.7054257666051,15.8358213679883,15.7005962998872,15.710255233323,693672.861971379,0.0,1.0
2017-11-24,32.83,33.0,32.58,32.64,325435,15.8551392348599,15.9372401690642,15.7344025669125,15.7633793672199,673852.868255459,0.0,1.0
2017-11-27,32.73,33.09,32.72,32.85,693359,15.806844567681,15.9807053695253,15.8020151009631,15.8647981682957,1435684.39436672,0.0,1.0
2017-11-28,32.68,32.89,32.57,32.77,520257,15.7826972340915,15.8841160351673,15.7295731001946,15.8261624345525,1077255.58615385,0.0,1.0
2017-11-29,32.71,32.8,32.53,32.67,341661,15.7971856342452,15.8406508347062,15.710255233323,15.7778677673736,707450.780712053,0.0,1.0
2017-11-30,32.77,32.86,32.56,32.75,657592,15.8261624345525,15.8696276350136,15.7247436334767,15.8165035011168,1361624.45754711,0.0,1.0
2017-12-01,33.18,33.18,32.69,32.78,693158,16.0241705699864,16.0241705699864,15.7875267008094,15.8309919012704,1435268.19934615,0.0,1.0
2017-12-04,32.88,33.38,32.83,33.23,670298,15.8792865684494,16.1207599043443,15.8551392348599,16.0483179035759,1387933.78058874,0.0,1.0
2017-12-05,32.81,33.11,32.77,32.95,617286,15.8454803014241,15.9903643029611,15.8261624345525,15.9130928354747,1278165.96750177,0.0,1.0
2017-12-06,30.33,30.63,30.145,30.59,644705,14.6477725553854,14.7926565569223,14.5584274211043,14.7733386900507,1334940.35192476,0.0,1.0
2017-12-07,32.54,32.69,32.38,32.45,562154,15.7150847000409,15.7875267008094,15.6378132325545,15.6716194995798,1164008.43578987,0.0,1.0
2017-12-08,32.63,32.88,32.53,32.67,485033,15.758549900502,15.8792865684494,15.710255233323,15.7778677673736,1004319.99707637,0.0,1.0
2017-12-11,32.48,32.73,32.27,32.66,771550,15.6861078997335,15.806844567681,15.5846890986576,15.7730383006557,1597588.39861262,0.0,1.0
2017-12-12,32.34,32.57,32.33,32.48,2172841,15.6184953656829,15.7295731001946,15.613665898965,15.6861078997335,4499132.36164843,0.0,1.0
2017-12-13,32.96,32.96,32.45,32.52,2407321,15.9179223021926,15.9179223021926,15.6716194995798,15.7054257666051,4984651.80654077,0.0,1.0
2017-12-14,32.96,33.13,32.81,33.0,546119,15.9179223021926,16.0000232363969,15.8454803014241,15.9372401690642,1130806.01213392,0.0,1.0
2017-12-15,33.44,33.56,32.97,33.07,1678792,16.1497367046517,16.2076903052665,15.9227517689105,15.9710464360895,3476143.63668418,0.0,1.0
2017-12-18,33.87,33.98,33.43,33.51,738478,16.3574037735214,16.4105279074182,16.1449072379338,16.183542971677,1529108.78806383,0.0,1.0
2017-12-19,32.47,33.82,32.08,33.77,1130767,15.6812784330156,16.3332564399319,15.4929292310176,16.3091091063424,2341391.01903181,0.0,1.0
2017-12-20,31.74,32.88,31.74,32.77,1263739,15.328727362609,15.8792865684494,15.328727362609,15.8261624345525,2616725.7666701,0.0,1.0
2017-12-21,31.58,31.85,31.51,31.79,618785,15.2514558951227,15.3818514965059,15.2176496280974,15.3528746961985,1281269.8298691,0.0,1.0
2017-12-22,31.69,31.7,31.46,31.59,509515,15.3045800290195,15.3094094957374,15.1935022945079,15.2562853618406,1055012.96470625,0.0,1.0
2017-12-26,31.86,31.98,31.68,31.68,394662,15.3866809632238,15.4446345638386,15.2997505623016,15.2997505623016,817195.816957104,0.0,1.0
2017-12-27,31.95,32.06,31.74,31.96,481540,15.4301461636849,15.4832702975818,15.328727362609,15.4349756304028,997087.314455214,0.0,1.0
2017-12-28,32.11,32.11,31.75,31.93,421829,15.5074176311713,15.5074176311713,15.3335568293269,15.4204872302491,873448.404637886,0.0,1.0
2017-12-29,32.12,32.4,32.02,32.13,443109,15.5122470978892,15.6474721659903,15.4639524307102,15.5170765646071,917511.240646539,0.0,1.0
2018-01-02,32.03,32.17,31.83,32.15,828598,15.4687818974281,15.5363944314787,15.3721925630701,15.5267354980429,1715713.24206288,0.0,1.0
2018-01-03,31.75,32.22,31.64,32.06,621465,15.3335568293269,15.5605417650681,15.28043269543,15.4832702975818,1286819.09681005,0.0,1.0
2018-01-04,31.03,31.83,31.01,31.77,400168,14.9858352256383,15.3721925630701,14.9761762922025,15.3432157627627,828596.661649942,0.0,1.0
2018-01-05,30.98,31.09,30.78,31.07,689697,14.9616878920488,15.0148120259456,14.8650985576908,15.0051530925098,1428101.77662877,0.0,1.0
2018-01-08,31.31,31.36,30.81,30.97,602148,15.1210602937394,15.1452076273289,14.8795869578445,14.9568584253309,1246820.89177343,0.0,1.0
2018-01-09,30.62,31.23,30.56,31.16,797357,14.7878270902044,15.0824245599962,14.758850289897,15.0486182929709,1651024.94038308,0.0,1.0
2018-01-10,30.36,30.56,30.17,30.52,614482,14.6622609555391,14.758850289897,14.570501087899,14.7395324230254,1272359.94343371,0.0,1.0
2018-01-11,30.11,30.57,30.05,30.45,667892,14.5415242875916,14.7636797566149,14.5125474872842,14.7057261560002,1382951.86407385,0.0,1.0
2018-01-12,29.8,30.14,29.77,30.1,900443,14.3918108193368,14.5560126877453,14.3773224191831,14.5366948208737,1864477.07914191,0.0,1.0
2018-01-16,29.81,30.48,29.79,29.96,736372,14.3966402860547,14.7202145561539,14.3869813526189,14.4690822868231,1524748.05814681,0.0,1.0
2018-01-17,29.87,30.05,29.66,29.83,650622,14.4256170863621,14.5125474872842,14.3241982852862,14.4062992194905,1347192.22225667,0.0,1.0
2018-01-18,29.73,29.9,29.4,29.85,706191,14.3580045523115,14.4401054865158,14.1986321506208,14.4159581529263,1462254.61577946,0.0,1.0
2018-01-19,29.98,30.0,29.62,29.62,808014,14.4787412202589,14.4884001536947,14.3048804184146,14.3048804184146,1673091.55896129,0.0,1.0
2018-01-22,30.27,30.34,29.82,29.92,788651,14.618795755078,14.6526020221033,14.4014697527726,14.4497644199515,1632998.10531299,0.0,1.0
2018-01-23,30.65,30.65,30.25,30.32,686828,14.8023154903581,14.8023154903581,14.6091368216422,14.6429430886675,1422161.16213118,0.0,1.0
2018-01-24,30.58,30.65,30.42,30.63,498419,14.7685092233328,14.8023154903581,14.6912377558465,14.7926565569223,1032037.34307317,0.0,1.0
2018-01-25,30.66,30.75,30.46,30.64,704645,14.807144957076,14.8506101575371,14.7105556227181,14.7974860236402,1459053.43417846,0.0,1.0
2018-01-26,30.25,30.72,30.16,30.69,498472,14.6091368216422,14.8361217573834,14.5656716211811,14.8216333572297,1032147.08603879,0.0,1.0
2018-01-29,29.89,30.15,29.66,30.14,412070,14.4352760197979,14.5608421544632,14.3241982852862,14.5560126877453,853241.204609293,0.0,1.0
2018-01-30,29.42,29.96,29.42,29.85,544850,14.2082910840566,14.4690822868231,14.2082910840566,14.4159581529263,1128178.39282495,0.0,1.0
2018-01-31,29.87,29.88,29.48,29.5,850849,14.4256170863621,14.43044655308,14.237267884364,14.2469268177998,1761786.65202663,0.0,1.0
2018-02-01,29.17,30.15,29.09,29.89,717917,14.0875544161092,14.5608421544632,14.048918682366,14.4352760197979,1486534.72926806,0.0,1.0
2018-02-02,29.36,29.51,28.65,28.94,768908,14.1793142837492,14.2517562845177,13.8364221467785,13.9764766815975,1592117.81530741,0.0,1.0
2018-02-05,28.35,29.53,28.32,29.33,1128581,13.6915381452415,14.2614152179535,13.6770497450878,14.1648258835956,2336864.63935536,0.0,1.0
2018-02-06,28.4,28.52,27.51,27.97,1783799,13.715685478831,13.7736390794458,13.2858629409381,13.5080184099614,3693573.44029135,0.0,1.0
2018-02-07,28.23,28.91,28.19,28.42,1020008,13.6335845446267,13.9619882814438,13.6142666777552,13.7253444122668,2112050.99772156,0.0,1.0
2018-02-08,27.66,28.49,27.65,28.19,1652265,13.3583049417065,13.7591506792921,13.3534754749886,13.6142666777552,3421216.24707885,0.0,1.0
2018-02-09,28.41,28.59,27.62,27.81,1634470,13.7205149455489,13.8074453464711,13.338987074835,13.430746942475,3384369.52871541,0.0,1.0
2018-02-12,28.31,28.5,27.48,28.46,1228799,13.6722202783699,13.76398014601,13.2713745407844,13.7446622791384,2544378.2342386,0.0,1.0
2018-02-13,28.21,28.33,27.72,28.24,1471294,13.6239256111909,13.6818792118057,13.3872817420139,13.6384140113446,3046493.71440395,0.0,1.0
2018-02-14,27.7,27.98,27.61,27.83,719834,13.3776228085781,13.5128478766793,13.3341576081171,13.4404058759108,1490504.11162844,0.0,1.0
2018-02-15,27.61,28.34,27.53,27.7,1063474,13.3341576081171,13.6867086785236,13.2955218743739,13.3776228085781,2202052.6532644,0.0,1.0
2018-02-16,27.98,28.08,27.56,27.61,1354235,13.5128478766793,13.5611425438583,13.3100102745276,13.3341576081171,2804108.77453847,0.0,1.0
2018-02-20,27.43,27.92,27.37,27.72,1017778,13.2472272071949,13.4838710763719,13.2182504068875,13.3872817420139,2107433.51067741,0.0,1.0
2018-02-21,27.08,27.82,27.08,27.43,1066173,13.0781958720684,13.4355764091929,13.0781958720684,13.2472272071949,2207641.26202322,0.0,1.0
2018-02-22,27.02,27.22,26.74,26.9,798369,13.194103073298,13.2917648280967,13.0573766165799,13.1355060204188,1634967.5502882,0.3,1.0
2018-02-23,27.5,27.52,27.0,27.13,678486,13.4284912848148,13.4382574602946,13.1843368978181,13.2478170384373,1389461.00528056,0.0,1.0
2018-02-26,27.48,27.68,27.27,27.65,743082,13.4187251093349,13.5163868641336,13.3161802667963,13.5017376009138,1521746.15648059,0.0,1.0
2018-02-27,26.75,27.57,26.75,27.46,1123942,13.0622597043198,13.4626728989943,13.0622597043198,13.408958933855,2301703.47095894,0.0,1.0
2018-02-28,26.55,26.94,26.54,26.89,1174589,12.9645979495212,13.1550383713785,12.9597148617812,13.1306229326789,2405422.68039648,0.0,1.0
2018-03-01,26.88,27.15,26.27,26.5,898055,13.1257398449389,13.2575832139171,12.8278714928031,12.9401825108215,1839112.97078678,0.0,1.0
2018-03-02,26.9,26.92,26.65,26.88,914099,13.1355060204188,13.1452721958987,13.0134288269205,13.1257398449389,1871969.23070772,0.0,1.0
2018-03-05,27.24,27.34,26.89,26.89,1116343,13.3015310035765,13.3503618809758,13.1306229326789,13.1306229326789,2286141.59616841,0.0,1.0
2018-03-06,27.34,27.42,26.77,27.2,808692,13.3503618809758,13.3894265828953,13.0720258797997,13.2819986526168,1656107.86262701,0.0,1.0
2018-03-07,27.75,27.8,27.23,27.28,798198,13.5505684783131,13.5749839170127,13.2966479158366,13.3210633545363,1634617.36202801,0.0,1.0
2018-03-08,27.48,27.81,27.4,27.78,564138,13.4187251093349,13.5798670047527,13.3796604074154,13.5652177415329,1155289.50132643,0.0,1.0
2018-03-09,27.56,27.61,27.25,27.55,908715,13.4577898112544,13.482205249954,13.3064140913165,13.4529067235144,1860943.42022315,0.0,1.0
2018-03-12,27.76,27.85,27.5,27.51,607788,13.555451566053,13.5993993557124,13.4284912848148,13.4333743725547,1244679.66248009,0.0,1.0
2018-03-13,27.67,28.1,27.49,27.9,981008,13.5115037763936,13.7214765492107,13.4236081970748,13.6238147944121,2008991.13890084,0.0,1.0
2018-03-14,27.57,27.8,27.38,27.65,695001,13.4626728989943,13.5749839170127,13.3698942319356,13.5017376009138,1423281.81883045,0.0,1.0
2018-03-15,27.68,27.73,27.45,27.61,447020,13.5163868641336,13.5408023028332,13.4040758461151,13.482205249954,915445.357134141,0.0,1.0
2018-03-16,27.78,27.83,27.4,27.75,1007802,13.5652177415329,13.5896331802325,13.3796604074154,13.5505684783131,2063862.15786878,0.0,1.0
2018-03-19,27.6,27.77,27.34,27.71,507903,13.4773221622141,13.560334653793,13.3503618809758,13.5310361273534,1040126.71295357,0.0,1.0
2018-03-20,27.11,27.75,26.97,27.56,851191,13.2380508629574,13.5505684783131,13.1696876345983,13.4577898112544,1743140.90864921,0.0,1.0
2018-03-21,26.86,27.19,26.69,27.1,1131905,13.1159736694591,13.2771155648769,13.0329611778802,13.2331677752175,2318010.77573022,0.0,1.0
2018-03-22,27.05,27.5,26.81,26.9,1226443,13.2087523365178,13.4284912848148,13.0915582307594,13.1355060204188,2511613.68650099,0.0,1.0
2018-03-23,26.58,27.14,26.48,27.04,1290419,12.979247212741,13.2527001261772,12.9304163353416,13.2038692487779,2642629.14927225,0.0,1.0
2018-03-26,26.76,26.84,26.46,26.7,888747,13.0671427920598,13.1062074939792,12.9206501598618,13.0378442656202,1820051.26127891,0.0,1.0
2018-03-27,27.01,27.34,26.41,26.77,926283,13.1892199855581,13.3503618809758,12.8962347211621,13.0720258797997,1896920.65621736,0.0,1.0
2018-03-28,27.84,27.88,27.1,27.1,1393288,13.5945162679725,13.6140486189322,13.2331677752175,13.2331677752175,2853292.98633331,0.0,1.0
2018-03-29,27.71,27.9,27.6,27.87,1190778,13.5310361273534,13.6238147944121,13.4773221622141,13.6091655311923,2438575.88357899,0.0,1.0
2018-04-02,27.14,27.77,27.12,27.72,1494845,13.2527001261772,13.560334653793,13.2429339506973,13.5359192150933,3061269.99884835,0.0,1.0
2018-04-03,27.46,27.59,26.81,27.15,1743378,13.408958933855,13.4724390744742,13.0915582307594,13.2575832139171,3570236.89282317,0.0,1.0
2018-04-04,27.82,27.87,27.18,27.32,1150805,13.5847500924926,13.6091655311923,13.2722324771369,13.340595705496,2356715.7939617,0.0,1.0
2018-04-05,27.77,27.81,27.37,27.81,1453716,13.560334653793,13.5798670047527,13.3650111441956,13.5798670047527,2977042.55467678,0.0,1.0
2018-04-06,27.98,28.11,27.8,27.82,1788327,13.6628794963315,13.7263596369507,13.5749839170127,13.5847500924926,3662287.25602353,0.0,1.0
2018-04-09,27.94,28.12,27.62,28.03,2013270,13.6433471453718,13.7312427246906,13.487088337694,13.6872949350312,4122944.55316867,0.0,1.0
2018-04-10,27.43,28.01,27.38,28.0,1735757,13.3943096706352,13.6775287595513,13.3698942319356,13.6726456718114,3554629.96457227,0.0,1.0
2018-04-11,27.25,27.8,27.25,27.42,1711322,13.3064140913165,13.5749839170127,13.3064140913165,13.3894265828953,3504589.90528726,0.0,1.0
2018-04-12,27.06,27.45,27.03,27.35,1384122,13.2136354242577,13.4040758461151,13.1989861610379,13.3552449687158,2834522.07643333,0.0,1.0
2018-04-13,27.22,27.23,26.89,27.06,532329,13.2917648280967,13.2966479158366,13.1306229326789,13.2136354242577,1090148.34127748,0.0,1.0
2018-04-16,27.47,27.64,27.17,27.31,721182,13.413842021595,13.4968545131738,13.267349389397,13.335712617756,1476897.48456157,0.0,1.0
2018-04-17,27.85,27.96,27.42,27.51,732404,13.5993993557124,13.6531133208517,13.3894265828953,13.4333743725547,1499878.84512209,0.0,1.0
2018-04-18,27.75,27.94,27.72,27.87,641074,13.5505684783131,13.6433471453718,13.5359192150933,13.6091655311923,1312845.54802786,0.0,1.0
2018-04-19,27.17,27.7,26.87,27.65,667867,13.267349389397,13.5261530396134,13.120856757199,13.5017376009138,1367714.51911125,0.0,1.0
2018-04-20,26.82,27.31,26.82,27.11,618184,13.0964413184994,13.335712617756,13.0964413184994,13.2380508629574,1265969.47039195,0.0,1.0
2018-04-23,26.76,27.01,26.67,26.84,662218,13.0671427920598,13.1892199855581,13.0231950024004,13.1062074939792,1356146.01921761,0.0,1.0
2018-04-24,27.09,27.29,26.74,26.89,735112,13.2282846874775,13.3259464422762,13.0573766165799,13.1306229326789,1505424.51651737,0.0,1.0
2018-04-25,26.67,26.81,26.48,26.61,1566870,13.0231950024004,13.0915582307594,12.9304163353416,12.9938964759608,3208768.88446327,0.0,1.0
2018-04-26,27.05,27.24,26.64,26.84,1077124,13.2087523365178,13.3015310035765,13.0085457391806,13.1062074939792,2205825.61151125,0.0,1.0
2018-04-27,27.88,28.01,27.07,27.1,1232594,13.6140486189322,13.6775287595513,13.2185185119977,13.2331677752175,2524210.224445,0.0,1.0
2018-04-30,27.83,28.06,27.59,28.0,1519719,13.5896331802325,13.701944198251,13.4724390744742,13.6726456718114,3112209.07945629,0.0,1.0
2018-05-01,27.79,27.97,27.27,27.79,1308690,13.5701008292728,13.6579964085916,13.3161802667963,13.5701008292728,2680046.04811392,0.0,1.0
2018-05-02,27.38,27.78,27.26,27.68,1444979,13.3698942319356,13.5652177415329,13.3112971790564,13.5163868641336,2959150.18725412,0.0,1.0
2018-05-03,27.75,27.88,27.27,27.41,755695,13.5505684783131,13.6140486189322,13.3161802667963,13.3845434951554,1547576.12446756,0.0,1.0
2018-05-04,27.88,28.0,27.56,27.56,1539320,13.6140486189322,13.6726456718114,13.4577898112544,13.4577898112544,3152349.66476608,0.0,1.0
2018-05-07,27.98,28.1,27.76,27.87,1769843,13.6628794963315,13.7214765492107,13.555451566053,13.6091655311923,3624434.15777005,0.0,1.0
2018-05-08,27.72,28.02,27.67,28.0,1295689,13.5359192150933,13.6824118472913,13.5115037763936,13.6726456718114,2653421.5009167,0.0,1.0
2018-05-09,27.78,27.84,27.46,27.61,1159014,13.5652177415329,13.5945162679725,13.408958933855,13.482205249954,2373526.87833536,0.0,1.0
2018-05-10,28.0,28.18,27.93,27.97,987248,13.6726456718114,13.7605412511302,13.6384640576319,13.6579964085916,2021769.93857091,0.0,1.0
2018-05-11,27.9,28.23,27.89,28.12,921367,13.6238147944121,13.7849566898299,13.6189317066721,13.7312427246906,1886853.25570805,0.0,1.0
2018-05-14,27.56,27.97,27.5,27.91,1036044,13.4577898112544,13.6579964085916,13.4284912848148,13.628697882152,2121698.51368325,0.0,1.0
2018-05-15,26.74,27.15,26.46,27.09,1410901,13.2038692487779,13.40632199343,13.0656088377959,13.3766947625053,2857305.84188358,0.3,1.0
2018-05-16,26.45,26.98,26.4,26.85,1629559,13.0606709659751,13.3223781724767,13.0359816068712,13.2581858388065,3300124.14081071,0.0,1.0
2018-05-17,26.31,26.67,26.31,26.5,980293,12.9915407604841,13.1693041460324,12.9915407604841,13.085360325079,1985254.04380434,0.0,1.0
2018-05-18,26.33,26.56,26.28,26.44,786630,13.0014165041257,13.1149875560037,12.9767271450218,13.0557330941543,1593054.71780152,0.0,1.0
2018-05-21,26.76,26.78,26.09,26.44,730042,13.2137449924194,13.223620736061,12.8829075804269,13.0557330941543,1478454.74021238,0.0,1.0
2018-05-22,26.71,26.89,26.51,26.76,909240,13.1890556333155,13.2779373260896,13.0902981968998,13.2137449924194,1841360.06968188,0.0,1.0
2018-05-23,26.96,27.16,26.77,26.82,958852,13.3125024288351,13.4112598652508,13.2186828642402,13.2433722233441,1941832.50355749,0.0,1.0
2018-05-24,26.87,27.03,26.67,26.99,746180,13.2680615824481,13.3470675315806,13.1693041460324,13.3273160442975,1511136.83603363,0.0,1.0
2018-05-25,26.97,27.13,26.87,26.93,495501,13.3174403006559,13.3964462497885,13.2680615824481,13.2976888133728,1003470.76227117,0.0,1.0
2018-05-29,27.11,27.27,26.9,26.91,1957348,13.3865705061469,13.4655764552794,13.2828751979104,13.2878130697312,3963950.60673934,0.0,1.0
2018-05-30,27.51,27.61,27.0,27.08,1049250,13.5840853789783,13.6334640971861,13.3322539161183,13.3717568906845,2124903.27428809,0.0,1.0
2018-05-31,27.24,27.53,27.16,27.44,1333894,13.4507628398171,13.5939611226198,13.4112598652508,13.5495202762328,2701354.04160424,0.0,1.0
2018-06-01,27.48,27.54,27.1,27.23,722340,13.5692717635159,13.5988989944406,13.3816326343261,13.4458249679963,1462856.9274713,0.0,1.0
2018-06-04,27.74,27.74,27.36,27.56,962870,13.6976564308563,13.6976564308563,13.5100173016665,13.6087747380822,1949969.61230763,0.0,1.0
2018-06-05,27.46,27.93,27.44,27.79,1061371,13.5593960198744,13.7914759954512,13.5495202762328,13.7223457899602,2149450.28652316,0.0,1.0
2018-06-06,27.4,27.6,27.2,27.36,654237,13.5297687889496,13.6285262253653,13.431011352534,13.5100173016665,1324937.18700064,0.0,1.0
2018-06-07,27.44,27.62,27.21,27.51,1236766,13.5495202762328,13.6384019690069,13.4359492243547,13.5840853789783,2504653.91749172,0.0,1.0
2018-06-08,27.17,27.65,27.13,27.4,1211133,13.4161977370716,13.6532155844693,13.3964462497885,13.5297687889496,2452742.88996747,0.0,1.0
2018-06-11,26.89,27.26,26.89,27.16,1342970,13.2779373260896,13.4606385834587,13.2779373260896,13.4112598652508,2719734.42961229,0.0,1.0
2018-06-12,27.1,27.31,26.86,26.87,1851785,13.3816326343261,13.4853279425626,13.2631237106273,13.2680615824481,3750168.22471059,0.0,1.0
2018-06-13,26.64,27.28,26.54,27.19,1135407,13.15449053057,13.4705143271002,13.1051118123622,13.4260734807132,2299385.32470777,0.0,1.0
2018-06-14,27.09,27.18,26.62,26.69,1127640,13.3766947625053,13.4211356088924,13.1446147869285,13.1791798896739,2283655.87630997,0.0,1.0
2018-06-15,27.48,27.71,27.11,27.13,2207628,13.5692717635159,13.682842815394,13.3865705061469,13.3964462497885,4470808.64008586,0.0,1.0
2018-06-18,27.27,27.63,27.07,27.45,1053770,13.4655764552794,13.6433398408277,13.3668190188638,13.5544581480536,2134057.01534103,0.0,1.0
2018-06-19,27.61,27.8,27.18,27.26,2079382,13.6334640971861,13.727283661781,13.4211356088924,13.4606385834587,4211089.46418464,0.0,1.0
2018-06-20,28.49,28.55,27.66,27.66,1699632,14.0679968174152,14.0976240483399,13.65815345629,13.65815345629,3442033.45426239,0.0,1.0
2018-06-21,28.5,28.73,28.35,28.48,1409568,14.0729346892359,14.186505741114,13.9988666119242,14.0630589455944,2854606.29833856,0.0,1.0
2018-06-22,28.63,28.68,28.32,28.57,1573981,14.1371270229061,14.1618163820101,13.9840529964618,14.1074997919814,3187569.57881083,0.0,1.0
2018-06-25,28.51,28.86,28.36,28.6,1226270,14.0778725610567,14.2506980747842,14.003804483745,14.1223134074438,2483397.79667503,0.0,1.0
2018-06-26,28.67,28.81,28.43,28.55,1098136,14.1568785101893,14.2260087156803,14.0383695864905,14.0976240483399,2223905.43913617,0.0,1.0
2018-06-27,28.91,28.94,28.61,28.75,1085275,14.2753874338881,14.2902010493505,14.1272512792646,14.1963814847556,2197859.80557829,0.0,1.0
2018-06-28,29.06,29.11,28.74,28.86,1239061,14.3494555111999,14.3741448703038,14.1914436129348,14.2506980747842,2509301.66875643,0.0,1.0
2018-06-29,29.08,29.2,28.75,28.93,1718442,14.3593312548415,14.4185857166909,14.1963814847556,14.2852631775297,3480126.78815742,0.0,1.0
2018-07-02,28.68,29.12,28.29,29.01,1411860,14.1618163820101,14.3790827421246,13.9692393809995,14.324766152096,2859247.9741114,0.0,1.0
2018-07-03,29.3,29.38,28.46,28.68,772680,14.4679644348987,14.507467409465,14.0531832019528,14.1618163820101,1564803.68070234,0.0,1.0
2018-07-05,27.23,27.24,26.69,27.0,1425978,13.4458249679963,13.4507628398171,13.1791798896739,13.3322539161183,2887839.23875415,0.0,1.0
2018-07-06,29.57,29.76,29.46,29.62,869998,14.6012869740599,14.6951065386548,14.5469703840313,14.6259763331638,1761888.5859653,0.0,1.0
2018-07-09,29.1,29.62,28.91,29.48,1042752,14.369206998483,14.6259763331638,14.2753874338881,14.5568461276728,2111743.75894254,0.0,1.0
2018-07-10,29.1,29.26,28.87,29.07,1063543,14.369206998483,14.4482129476156,14.255635946605,14.3543933830207,2153848.94262205,0.0,1.0
2018-07-11,29.04,29.23,28.99,29.08,541391,14.3395797675583,14.4333993321532,14.3148904084544,14.3593312548415,1096405.53592576,0.0,1.0
2018-07-12,29.08,29.21,28.9,29.12,594959,14.3593312548415,14.4235235885116,14.2704495620673,14.3790827421246,1204889.51838663,0.0,1.0
2018-07-13,28.99,29.28,28.93,29.14,527928,14.3148904084544,14.4580886912571,14.2852631775297,14.3889584857662,1069140.75367011,0.0,1.0
2018-07-16,28.89,29.03,28.64,28.98,346667,14.2655116902465,14.3346418957375,14.1420648947269,14.3099525366336,702057.51097225,0.0,1.0
2018-07-17,28.66,29.07,28.62,28.78,595074,14.1519406383685,14.3543933830207,14.1321891510854,14.2111951002179,1205122.41224085,0.0,1.0
2018-07-18,28.34,28.73,28.2,28.59,448738,13.9939287401034,14.186505741114,13.9247985346124,14.117375535623,908768.020488436,0.0,1.0
2018-07-19,29.03,29.09,28.29,28.34,878972,14.3346418957375,14.3642691266622,13.9692393809995,13.9939287401034,1780062.40725047,0.0,1.0
2018-07-20,29.05,29.18,28.72,29.01,1229939,14.3445176393791,14.4087099730493,14.1815678692932,14.324766152096,2490828.1232067,0.0,1.0
2018-07-23,29.05,29.14,28.78,28.96,629457,14.3445176393791,14.3889584857662,14.2111951002179,14.300076792992,1274753.62432553,0.0,1.0
2018-07-24,29.07,29.23,28.88,29.08,1039789,14.3543933830207,14.4333993321532,14.2605738184258,14.3593312548415,2105743.19815939,0.0,1.0
2018-07-25,29.49,29.57,29.07,29.16,1895073,14.5617839994936,14.6012869740599,14.3543933830207,14.3988342294077,3837833.5217679,0.0,1.0
2018-07-26,29.63,29.79,29.49,29.56,1227355,14.6309142049846,14.7099201541172,14.5617839994936,14.5963491022391,2485595.09956051,0.0,1.0
2018-07-27,29.21,29.71,28.82,29.71,1741188,14.4235235885116,14.6704171795509,14.2309465875011,14.6704171795509,3526191.16735874,0.0,1.0
2018-07-30,29.09,29.15,28.82,29.15,915358,14.3642691266622,14.3938963575869,14.2309465875011,14.3938963575869,1853750.02272653,0.0,1.0
2018-07-31,29.71,29.96,29.15,29.19,1039962,14.6704171795509,14.7938639750705,14.3938963575869,14.4136478448701,2106093.5515227,0.0,1.0
2018-08-01,29.78,29.79,29.12,29.46,906579,14.7049822822964,14.7099201541172,14.3790827421246,14.5469703840313,1835971.10841155,0.0,1.0
2018-08-02,29.93,29.97,29.64,29.69,613711,14.7790503596081,14.7988018468913,14.6358520768054,14.6605414359093,1242865.39277258,0.0,1.0
2018-08-03,30.58,30.7,29.95,29.95,676004,15.1000120279591,15.1592664898085,14.7889261032497,14.7889261032497,1369018.93069512,0.0,1.0
2018-08-06,30.87,31.06,30.59,30.65,912072,15.2432103107619,15.3370298753568,15.1049498997799,15.1345771307046,1847095.3339876,0.0,1.0
2018-08-07,30.99,31.03,30.61,30.89,574937,15.3024647726113,15.3222162598944,15.1148256434215,15.2530860544035,1164341.68578449,0.0,1.0
2018-08-08,30.44,31.13,30.43,30.97,682782,15.0308818224681,15.3715949781023,15.0259439506474,15.2925890289697,1382745.49194661,0.0,1.0
2018-08-09,30.54,30.71,30.49,30.56,421477,15.080260540676,15.1642043616293,15.0555711815721,15.0901362843176,853560.026053966,0.0,1.0
2018-08-10,30.09,30.58,30.09,30.46,490682,14.8580563087407,15.1000120279591,14.8580563087407,15.0407575661097,993711.497197266,0.0,1.0
2018-08-13,30.13,30.25,29.61,30.06,700034,14.8778077960238,14.9370622578732,14.621038461343,14.8432426932783,1417683.62040791,0.0,1.0
2018-08-14,28.25,28.46,27.94,27.97,500464,14.0976240483399,14.2024205456904,13.942924457013,13.9578953852059,1002871.68614522,0.3,1.0
2018-08-15,30.92,31.0,30.28,30.35,968240,15.4300366575104,15.4699591326915,15.1106568560613,15.1455890218448,1940240.41967703,0.0,1.0
2018-08-16,30.38,30.5,29.67,30.33,1843656,15.1605599500377,15.2204436628094,14.8062479828051,15.1356084030495,3694472.33245898,0.0,1.0
2018-08-17,30.79,30.92,30.38,30.39,1072436,15.365162635341,15.4300366575104,15.1605599500377,15.1655502594354,2149037.09278357,0.0,1.0
2018-08-20,30.72,31.25,30.71,30.97,902860,15.3302304695576,15.5947168676326,15.3252401601599,15.4549882044986,1809226.49891515,0.0,1.0
2018-08-21,30.85,30.94,30.49,30.61,503884,15.3951044917269,15.4400172763057,15.2154533534118,15.2753370661835,1009724.9686323,0.0,1.0
2018-08-22,30.73,30.9,30.49,30.8,561318,15.3352207789552,15.4200560387151,15.2154533534118,15.3701529447387,1124816.02897244,0.0,1.0
2018-08-23,30.73,30.91,30.72,30.87,527108,15.3352207789552,15.4250463481128,15.3302304695576,15.4050851105222,1056263.1652639,0.0,1.0
2018-08-24,30.72,30.82,30.53,30.62,438836,15.3302304695576,15.380133563534,15.2354145910023,15.2803273755811,879376.337281447,0.0,1.0
2018-08-27,30.58,30.79,30.43,30.79,523188,15.2603661379906,15.365162635341,15.1855114970259,15.365162635341,1048407.94089274,0.0,1.0
2018-08-28,30.95,30.95,30.43,30.59,564690,15.4450075857033,15.4450075857033,15.1855114970259,15.2653564473882,1131573.12503865,0.0,1.0
2018-08-29,31.02,31.13,30.93,31.0,402186,15.4799397514868,15.5348331548609,15.435026966908,15.4699591326915,805933.997178622,0.0,1.0
2018-08-30,30.88,31.15,30.81,31.12,397951,15.4100754199198,15.5448137736562,15.3751432541363,15.5298428454632,797447.549420492,0.0,1.0
2018-08-31,30.96,31.16,30.82,30.87,700459,15.449997895101,15.5498040830538,15.380133563534,15.4050851105222,1403638.42035709,0.0,1.0
2018-09-04,30.33,31.01,30.28,30.87,466946,15.1356084030495,15.4749494420892,15.1106568560613,15.4050851105222,935705.510004247,0.0,1.0
2018-09-05,30.53,30.67,30.22,30.25,555269,15.2354145910023,15.3052789225693,15.0807149996754,15.0956859278684,1112694.53605888,0.0,1.0
2018-09-06,30.68,30.73,30.52,30.62,433355,15.310269231967,15.3352207789552,15.2304242816047,15.2803273755811,868393.050348199,0.0,1.0
2018-09-07,30.04,30.53,29.91,30.53,604792,14.9908894305179,15.2354145910023,14.9260154083485,15.2354145910023,1211932.87190914,0.0,1.0
2018-09-10,30.14,30.41,30.0,30.19,789400,15.0407925244943,15.1755308782306,14.9709281929273,15.0657440714825,1581865.84658044,0.0,1.0
2018-09-11,30.07,30.21,29.89,30.02,747981,15.0058603587108,15.0757246902778,14.9160347895532,14.9809088117226,1498866.98478729,0.0,1.0
2018-09-12,30.22,30.23,29.96,30.11,690446,15.0807149996754,15.0857053090731,14.9509669553367,15.0258215963014,1383573.53218658,0.0,1.0
2018-09-13,30.39,30.5,30.17,30.33,511409,15.1655502594354,15.2204436628094,15.0557634526872,15.1356084030495,1024804.19398766,0.0,1.0
2018-09-14,29.91,30.43,29.84,30.29,724459,14.9260154083485,15.1855114970259,14.891083242565,15.1156471654589,1451731.63079278,0.0,1.0
2018-09-17,30.11,30.13,29.8,29.88,501214,15.0258215963014,15.0358022150966,14.8711220049744,14.9110444801556,1004374.59897133,0.0,1.0
2018-09-18,30.0,30.15,29.78,30.11,939899,14.9709281929273,15.0457828338919,14.8611413861792,15.0258215963014,1883448.34980379,0.0,1.0
2018-09-19,29.39,30.02,29.3,30.02,448839,14.6665193196711,14.9809088117226,14.6216065350923,14.9809088117226,899421.186614291,0.0,1.0
2018-09-20,29.65,29.65,29.21,29.41,486386,14.7962673640098,14.7962673640098,14.5766937505135,14.6764999384664,974661.010457154,0.0,1.0
2018-09-21,29.52,29.87,29.48,29.57,1036695,14.7313933418405,14.9060541707579,14.7114321042499,14.7563448888287,2077416.28302598,0.0,1.0
2018-09-24,28.98,29.48,28.77,29.46,514332,14.4619166343678,14.7114321042499,14.3571201370173,14.7014514854546,1030661.54624197,0.0,1.0
2018-09-25,28.98,29.22,28.87,29.02,512397,14.4619166343678,14.5816840599112,14.4070232309937,14.4818778719583,1026784.03115059,0.0,1.0
2018-09-26,28.53,29.06,28.48,29.0,610409,14.2373527114739,14.5018391095489,14.2124011644856,14.4718972531631,1223188.68703486,0.0,1.0
2018-09-27,28.6,28.95,28.56,28.62,587961,14.2722848772574,14.4469457061748,14.2523236396668,14.2822654960526,1178205.50420735,0.0,1.0
2018-09-28,29.26,29.26,28.6,28.6,1240084,14.6016452975018,14.6016452975018,14.2722848772574,14.2722848772574,2484984.19874697,0.0,1.0
2018-10-01,28.77,29.33,28.75,29.3,834004,14.3571201370173,14.6365774632853,14.347139518222,14.6216065350923,1671247.07817517,0.0,1.0
2018-10-02,28.42,28.9,28.41,28.74,1019885,14.1824593080998,14.4219941591866,14.1774689987021,14.3421492088243,2043730.99688333,0.0,1.0
2018-10-03,27.72,28.58,27.61,28.45,903787,13.8331376502648,14.2623042584621,13.7782442468908,14.1974302362927,1811084.09916823,0.0,1.0
2018-10-04,27.57,27.76,27.13,27.51,1038237,13.7582830093002,13.8530988878554,13.5387093958039,13.7283411529143,2080506.27179648,0.0,1.0
2018-10-05,27.79,28.08,27.6,27.6,578418,13.8680698160483,14.0127887885799,13.7732539374931,13.7732539374931,1159082.44140787,0.0,1.0
2018-10-08,28.5,28.61,27.82,27.82,598132,14.2223817832809,14.277275186655,13.8830407442412,13.8830407442412,1198587.00601325,0.0,1.0
2018-10-09,28.69,28.83,28.38,28.54,1256304,14.3171976618361,14.3870619934031,14.1624980705092,14.2423430208715,2517487.19346644,0.0,1.0
2018-10-10,28.68,29.07,28.53,28.59,864749,14.3122073524385,14.5068294189466,14.2373527114739,14.2672945678597,1732856.48462705,0.0,1.0
2018-10-11,27.34,28.69,27.27,28.69,1304862,13.6435058931544,14.3171976618361,13.6085737273709,14.3171976618361,2614791.78148043,0.0,1.0
2018-10-12,27.1,27.56,27.01,27.4,1176324,13.523738467611,13.7532926999025,13.4788256830322,13.6734477495403,2357216.5696895,0.0,1.0
2018-10-15,27.3,27.46,26.98,27.01,1001404,13.6235446555638,13.7033896059261,13.4638547548393,13.4788256830322,2006697.22096409,0.0,1.0
2018-10-16,28.1,28.21,27.18,27.4,984420,14.0227694073752,14.0776628107493,13.5636609427921,13.6734477495403,1972663.25904576,0.0,1.0
2018-10-17,28.1,28.38,27.82,28.09,824363,14.0227694073752,14.1624980705092,13.8830407442412,14.0177790979776,1651927.6347664,0.0,1.0
2018-10-18,28.11,28.13,27.87,28.04,950593,14.0277597167729,14.0377403355682,13.9079922912295,13.9928275509894,1904877.88282042,0.0,1.0
2018-10-19,28.33,28.38,28.01,28.11,562059,14.137546523521,14.1624980705092,13.9778566227965,14.0277597167729,1126300.90684464,0.0,1.0
2018-10-22,27.89,28.66,27.89,28.45,592972,13.9179729100247,14.3022267336432,13.9179729100247,14.1974302362927,1188246.96576958,0.0,1.0
2018-10-23,28.16,28.4,27.76,27.76,569842,14.0527112637611,14.1724786893045,13.8530988878554,13.8530988878554,1141897.13421218,0.0,1.0
2018-10-24,28.71,28.91,28.16,28.18,743546,14.3271782806314,14.4269844685843,14.0527112637611,14.0626918825564,1489979.76027553,0.0,1.0
2018-10-25,28.79,28.94,28.18,28.62,917697,14.3671007558126,14.4419553967772,14.0626918825564,14.2822654960526,1838958.12238324,0.0,1.0
2018-10-26,28.38,28.9,28.1,28.83,714922,14.1624980705092,14.4219941591866,14.0227694073752,14.3870619934031,1432620.5912959,0.0,1.0
2018-10-29,28.62,28.87,28.41,28.61,687507,14.2822654960526,14.4070232309937,14.1774689987021,14.277275186655,1377684.11779198,0.0,1.0
2018-10-30,28.93,29.13,28.5,28.72,665595,14.4369650873796,14.5367712753324,14.2223817832809,14.3321685900291,1333775.01666419,0.0,1.0
2018-10-31,27.86,28.98,27.85,28.98,1228550,13.9030019818318,14.4619166343678,13.8980116724342,14.4619166343678,2461871.4033651,0.0,1.0
2018-11-01,28.18,28.23,27.69,27.95,1029010,14.0626918825564,14.0876434295446,13.8181667220719,13.9479147664106,2062016.43626772,0.0,1.0
2018-11-02,27.49,28.73,27.04,28.31,889460,13.718360534119,14.3371588994267,13.4937966112251,14.1275659047257,1782374.4564219,0.0,1.0
2018-11-05,28.12,28.33,27.47,27.47,791072,14.0327500261705,14.137546523521,13.7083799153238,13.7083799153238,1585216.3402408,0.0,1.0
2018-11-06,28.56,28.57,27.89,28.08,512189,14.2523236396668,14.2573139490644,13.9179729100247,14.0127887885799,1026367.22332682,0.0,1.0
2018-11-07,28.78,28.82,28.45,28.64,368251,14.3621104464149,14.3820716840055,14.1974302362927,14.2922461148479,737932.201506329,0.0,1.0
2018-11-08,28.97,28.97,28.47,28.73,549634,14.4569263249701,14.4569263249701,14.207410855088,14.3371588994267,1101402.65102533,0.0,1.0
2018-11-09,28.96,29.12,28.74,28.92,495298,14.4519360155725,14.5317809659348,14.3421492088243,14.4319747779819,992519.622598937,0.0,1.0
2018-11-12,28.74,29.23,28.71,28.97,1177597,14.3421492088243,14.5866743693088,14.3271782806314,14.4569263249701,2359767.51372637,0.0,1.0
2018-11-13,28.87,29.35,28.66,29.25,689667,14.4070232309937,14.6465580820805,14.3022267336432,14.5966549881041,1382012.50673118,0.0,1.0
2018-11-14,28.49,28.78,28.34,28.66,558829,14.3671007558126,14.5133436206488,14.2914578946903,14.4528293317511,1108159.43178784,0.3,1.0
2018-11-15,28.44,28.55,27.94,28.32,862608,14.3418864687718,14.3973579002614,14.0897435983644,14.2813721798741,1710554.01766131,0.0,1.0
2018-11-16,29.24,29.25,28.27,28.27,985116,14.7453150614236,14.7503579188318,14.2561578928333,14.2561578928333,1953487.71592942,0.0,1.0
2018-11-19,29.38,29.39,29.04,29.27,978872,14.8159150651377,14.8209579225458,14.6444579132607,14.7604436336481,1941105.8468924,0.0,1.0
2018-11-20,29.77,29.93,29.35,29.35,867341,15.0125865040555,15.0932722225858,14.8007864929133,14.8007864929133,1719939.56957549,0.0,1.0
2018-11-21,29.68,30.01,29.54,29.71,591256,14.9672007873821,15.133615081851,14.8966007836681,14.9823293596066,1172462.26126625,0.0,1.0
2018-11-23,29.8,30.03,29.56,29.62,399957,15.0277150762799,15.1437007966673,14.9066864984844,14.9369436429332,793115.822299079,0.0,1.0
2018-11-26,29.93,29.99,29.61,29.99,482437,15.0932722225858,15.1235293670347,14.9319007855251,15.1235293670347,956673.887349143,0.0,1.0
2018-11-27,30.17,30.24,29.62,29.89,832875,15.2143008003814,15.2496008022384,14.9369436429332,15.0731007929532,1651593.39753359,0.0,1.0
2018-11-28,30.51,30.62,29.96,30.18,1206639,15.3857579522584,15.441229383748,15.1084007948103,15.2193436577895,2392768.429364,0.0,1.0
2018-11-29,30.55,30.64,30.19,30.41,534984,15.405929381891,15.4513150985643,15.2243865151977,15.3353293781769,1060874.73172578,0.0,1.0
2018-11-30,31.0,31.04,30.56,30.62,856080,15.6328579652576,15.6530293948902,15.4109722392991,15.441229383748,1697608.97584939,0.0,1.0
2018-12-03,31.15,31.15,30.73,31.15,522980,15.7085008263798,15.7085008263798,15.4967008152376,15.7085008263798,1037070.76697238,0.0,1.0
2018-12-04,30.77,31.3,30.65,31.17,779490,15.5168722448702,15.784143687502,15.4563579559724,15.7185865411961,1545730.79687044,0.0,1.0
2018-12-06,31.59,31.6,30.29,30.73,876850,15.9303865523383,15.9354294097465,15.2748150892791,15.4967008152376,1738795.94252119,0.0,1.0
2018-12-07,31.65,31.74,31.05,31.43,1194527,15.9606436967872,16.0060294134605,15.6580722522984,15.849700833808,2368750.30031592,0.0,1.0
2018-12-10,31.06,31.72,30.94,31.72,1031622,15.6631151097065,15.9959436986442,15.6026008208087,15.9959436986442,2045709.24082294,0.0,1.0
2018-12-11,30.75,31.08,30.68,31.02,1490499,15.5067865300539,15.6732008245228,15.4714865281969,15.6429436800739,2955663.58388766,0.0,1.0
2018-12-12,30.12,30.93,30.07,30.9,671529,15.1890865133406,15.5975579634006,15.1638722262999,15.5824293911761,1331643.83929442,0.0,1.0
2018-12-13,30.2,30.43,30.01,30.17,497999,15.2294293726058,15.3454150929932,15.133615081851,15.2143008003814,987533.375810698,0.0,1.0
2018-12-14,30.27,30.35,30.03,30.13,544786,15.2647293744628,15.305072233728,15.1437007966673,15.1941293707488,1080312.12447095,0.0,1.0
2018-12-17,29.41,30.49,29.31,30.38,817599,14.8310436373621,15.3756722374421,14.7806150632807,15.3202008059525,1621301.04785241,0.0,1.0
2018-12-18,29.9,30.17,29.46,29.5,1109442,15.0781436503614,15.2143008003814,14.8562579244029,14.8764293540355,2200026.513158,0.0,1.0
2018-12-19,29.81,30.19,29.61,29.99,1137597,15.032757933688,15.2243865151977,14.9319007855251,15.1235293670347,2255857.95498008,0.0,1.0
2018-12-20,29.76,30.1,29.54,29.91,1216800,15.0075436466473,15.1790007985243,14.8966007836681,15.0831865077695,2412917.72008871,0.0,1.0
2018-12-21,29.03,30.32,28.99,29.84,1809101,14.6394150558525,15.2899436615036,14.6192436262199,15.0478865059125,3587452.21920629,0.0,1.0
2018-12-24,27.41,28.98,27.37,28.97,454423,13.8224721557326,14.6142007688118,13.8023007261,14.6091579114036,901122.048911795,0.0,1.0
2018-12-26,28.26,28.27,27.08,27.53,527747,14.2511150354252,14.2561578928333,13.6560578612637,13.8829864446304,1046523.74097933,0.0,1.0
2018-12-27,28.34,28.34,27.39,28.1,732627,14.2914578946903,14.2914578946903,13.8123864409163,14.1704293168948,1452801.34000282,0.0,1.0
2018-12-28,28.34,28.75,28.06,28.47,520452,14.2914578946903,14.4982150484244,14.1502578872622,14.3570150409963,1032057.73607463,0.0,1.0
2018-12-31,28.44,28.5,28.0,28.39,560363,14.3418864687718,14.3721436132207,14.1200007428133,14.3166721817311,1111201.35797343,0.0,1.0
2019-01-02,27.69,28.16,27.425,28.16,677636,13.9636721631608,14.2006864613437,13.8300364418448,14.2006864613437,1343754.03695762,0.0,1.0
2019-01-03,28.28,28.73,27.68,27.73,500048,14.2612007502415,14.4881293336081,13.9586293057526,13.9838435927933,991596.548401475,0.0,1.0
2019-01-04,28.5,29.02,28.3,28.46,524449,14.3721436132207,14.6343721984444,14.2712864650578,14.3519721835881,1039983.79798061,0.0,1.0
2019-01-07,28.79,29.08,28.48,28.54,442201,14.518386478057,14.6646293428933,14.3620578984044,14.3923150428533,876885.789563565,0.0,1.0
2019-01-08,29.58,29.61,28.86,29.3,609337,14.9167722133006,14.9319007855251,14.553686479914,14.7755722058725,1208316.933601,0.0,1.0
2019-01-09,29.25,29.65,28.85,29.57,544326,14.7503579188318,14.9520722151577,14.5486436225059,14.9117293558925,1079399.94321582,0.0,1.0
2019-01-10,29.67,29.87,29.09,29.24,467830,14.962157929974,15.0630150781369,14.6696722003014,14.7453150614236,927708.166493342,0.0,1.0
2019-01-11,29.75,29.81,29.44,29.63,534371,15.0025007892392,15.032757933688,14.8461722095866,14.9419865003414,1059659.15105319,0.0,1.0
2019-01-14,29.35,29.75,29.25,29.65,473731,14.8007864929133,15.0025007892392,14.7503579188318,14.9520722151577,939409.865594461,0.0,1.0
2019-01-15,29.86,29.98,29.4,29.42,465971,15.0579722207288,15.1184865096266,14.826000779954,14.8360864947703,924021.764420985,0.0,1.0
2019-01-16,30.18,30.21,29.77,29.84,475195,15.2193436577895,15.234472230014,15.0125865040555,15.0478865059125,942312.981589049,0.0,1.0
2019-01-17,30.55,30.57,30.03,30.03,488375,15.405929381891,15.4160150967073,15.1437007966673,15.1437007966673,968448.957551217,0.0,1.0
2019-01-18,30.56,30.66,30.18,30.54,430419,15.4109722392991,15.4614008133806,15.2193436577895,15.4008865244828,853522.051415896,0.0,1.0
2019-01-22,30.51,30.69,30.0656,30.57,392985,15.3857579522584,15.476529385605,15.1616533690403,15.4160150967073,779290.32727569,0.0,1.0
2019-01-23,30.82,30.83,30.43,30.54,431942,15.542086531911,15.5471293893191,15.3454150929932,15.4008865244828,856542.164571461,0.0,1.0
2019-01-24,30.91,31.06,30.52,30.81,264966,15.5874722485843,15.6631151097065,15.3908008096665,15.5370436745028,525428.300970598,0.0,1.0
2019-01-25,31.39,31.44,30.93,30.94,687574,15.8295294041754,15.8547436912161,15.5975579634006,15.6026008208087,1363461.11807386,0.0,1.0
2019-01-28,31.32,31.59,31.13,31.27,802388,15.7942294023183,15.9303865523383,15.6984151115635,15.7690151152776,1591137.59334857,0.0,1.0
2019-01-29,31.74,31.75,31.33,31.37,429624,16.0060294134605,16.0110722708687,15.7992722597265,15.8194436893591,851945.564246707,0.0,1.0
2019-01-30,31.99,32.07,31.6,31.75,566017,16.1321008486642,16.1724437079294,15.9354294097465,16.0110722708687,1122413.2554006,0.0,1.0
2019-01-31,32.29,32.34,31.63,31.95,658529,16.2833865709087,16.3086008579494,15.9505579819709,16.1119294190316,1305864.80382338,0.0,1.0
2019-02-01,31.69,32.38,31.31,32.29,641064,15.9808151264198,16.328772287582,15.7891865449102,16.2833865709087,1271231.66116942,0.0,1.0
2019-02-04,32.19,32.2,31.49,31.54,427694,16.2329579968272,16.2380008542353,15.8799579782568,15.9051722652976,848118.36898062,0.0,1.0
2019-02-05,32.16,32.25,31.82,32.24,385707,16.2178294246027,16.2632151412761,16.0463722727257,16.2581722838679,764858.033417371,0.0,1.0
2019-02-06,32.19,32.23,31.91,32.16,314465,16.2329579968272,16.2531294264598,16.091757989399,16.2178294246027,623584.95303065,0.0,1.0
2019-02-07,32.62,32.69,31.96,32.17,434700,16.4498008653775,16.4851008672346,16.1169722764398,16.2228722820109,862011.286096781,0.0,1.0
2019-02-08,32.59,32.79,32.42,32.51,333212,16.4346722931531,16.535529441316,16.3489437172146,16.3943294338879,660760.305182608,0.0,1.0
2019-02-11,32.7,32.83,32.47,32.56,381889,16.4901437246427,16.5557008709486,16.3741580042553,16.4195437209286,757286.9289998,0.0,1.0
2019-02-12,31.94,32.67,31.91,32.67,441271,16.1068865616235,16.4750151524183,16.091757989399,16.4750151524183,875041.597026022,0.0,1.0
2019-02-13,32.14,32.19,31.82,31.87,535124,16.2077437097864,16.2329579968272,16.0463722727257,16.0715865597665,1061152.35210779,0.0,1.0
2019-02-14,32.58,32.81,32.02,32.11,899342,16.4296294357449,16.5456151561323,16.1472294208887,16.192615137562,1783397.63989154,0.0,1.0
2019-02-15,32.79,32.83,32.31,32.79,667850,16.535529441316,16.5557008709486,16.293472285725,16.535529441316,1324348.37225612,0.0,1.0
2019-02-19,32.8,32.98,32.57,32.75,628407,16.5405722987242,16.6313437320708,16.4245865783368,16.5153580116834,1246132.79563427,0.0,1.0
2019-02-20,32.28,32.9,32.04,32.77,877663,16.2783437135005,16.5910008728057,16.157315135705,16.5254437264997,1740408.12373949,0.0,1.0
2019-02-21,32.1,32.155,31.72,31.86,508425,16.3388580023983,16.3668529304398,16.1454384995661,16.216698316399,998872.901496812,0.3,1.0
2019-02-22,32.36,32.51,32.01,32.21,453032,16.4711976622308,16.5475474659803,16.2930481201486,16.3948478584813,890045.509781982,0.0,1.0
2019-02-25,32.17,32.5,32.13,32.4,435249,16.3744879108147,16.5424574790637,16.3541279631482,16.4915576098973,855108.288348502,0.0,1.0
2019-02-26,31.95,32.36,31.86,32.25,390053,16.2625081986488,16.4711976622308,16.216698316399,16.4152078061478,766314.346948981,0.0,1.0
2019-02-27,31.76,31.94,31.3,31.7,445386,16.1657984472327,16.2574182117321,15.9316590490675,16.1352585257329,875023.860168284,0.0,1.0
2019-02-28,31.65,32.03,31.56,31.77,833475,16.1098085911497,16.3032280939818,16.0639987089,16.1708884341493,1637479.65103025,0.0,1.0
2019-03-01,31.6,31.79,31.35,31.66,987541,16.0843586565665,16.1810684079826,15.9571089836507,16.1148985780663,1940164.12256885,0.0,1.0
2019-03-04,31.63,31.75,31.29,31.68,594764,16.0996286173164,16.1607084603161,15.9265690621508,16.1250785518996,1168498.0919228,0.0,1.0
2019-03-05,31.64,31.79,31.53,31.57,539588,16.1047186042331,16.1810684079826,16.0487287481501,16.0690886958166,1060097.02743347,0.0,1.0
2019-03-06,31.28,31.68,31.16,31.66,496630,15.9214790752342,16.1250785518996,15.8603992322346,16.1148985780663,975699.953917221,0.0,1.0
2019-03-07,31.29,31.75,31.2,31.36,434881,15.9265690621508,16.1607084603161,15.8807591799011,15.9621989705673,854385.300242586,0.0,1.0
2019-03-08,31.29,31.64,31.15,31.33,469392,15.9265690621508,16.1047186042331,15.855309245318,15.9469290098174,922187.046229815,0.0,1.0
2019-03-11,31.78,31.78,31.26,31.41,600479,16.175978421066,16.175978421066,15.9112991014009,15.9876489051505,1179726.01862203,0.0,1.0
2019-03-12,31.71,31.86,31.64,31.77,568864,16.1403485126495,16.216698316399,16.1047186042331,16.1708884341493,1117613.87468571,0.0,1.0
2019-03-13,31.77,31.96,31.75,31.75,628099,16.1708884341493,16.2675981855654,16.1607084603161,16.1607084603161,1233989.41939765,0.0,1.0
2019-03-14,31.9,31.94,31.72,31.83,460676,16.2370582640656,16.2574182117321,16.1454384995661,16.2014283556491,905063.230112495,0.0,1.0
2019-03-15,32.06,32.22,31.69,31.87,3862341,16.3184980547317,16.3999378453979,16.1301685388162,16.2217883033157,7588115.77172664,0.0,1.0
2019-03-18,31.6,32.26,31.37,32.12,1171953,16.0843586565665,16.4202977930644,15.9672889574839,16.3490379762315,2302467.6078633,0.0,1.0
2019-03-19,31.51,31.66,31.44,31.6,676359,16.0385487743168,16.1148985780663,16.0029188659004,16.0843586565665,1328803.02263556,0.0,1.0
2019-03-20,31.61,31.95,31.27,31.54,963130,16.0894486434832,16.2625081986488,15.9163890883176,16.0538187350667,1892205.25666249,0.0,1.0
2019-03-21,32.2,32.37,31.52,31.54,1237776,16.3897578715646,16.4762876491474,16.0436387612334,16.0538187350667,2431786.21138442,0.0,1.0
2019-03-22,31.82,32.41,31.7,32.07,1023599,16.1963383687325,16.496647596814,16.1352585257329,16.3235880416484,2011005.16909915,0.0,1.0
2019-03-25,32.19,32.39,31.6,31.82,913138,16.384667884648,16.4864676229807,16.0843586565665,16.1963383687325,1793988.89418694,0.0,1.0
2019-03-26,32.59,32.6,32.21,32.33,378214,16.5882673613134,16.59335734823,16.3948478584813,16.4559277014809,743054.955139334,0.0,1.0
2019-03-27,32.41,32.76,32.25,32.59,668136,16.496647596814,16.6747971388962,16.4152078061478,16.5882673613134,1312647.77482318,0.0,1.0
2019-03-28,32.44,32.61,32.07,32.51,547262,16.5119175575639,16.5984473351467,16.3235880416484,16.5475474659803,1075173.68701175,0.0,1.0
2019-03-29,32.11,32.51,31.97,32.46,876062,16.3439479893149,16.5475474659803,16.272688172482,16.5220975313971,1721147.84251581,0.0,1.0
2019-04-01,31.93,32.12,31.63,32.12,855523,16.2523282248155,16.3490379762315,16.0996286173164,16.3490379762315,1680796.06885432,0.0,1.0
2019-04-02,32.19,32.22,31.52,32.0,741775,16.5424574790637,16.5578744944216,16.1981441360698,16.4448163817968,1443421.40702008,0.31,1.0
2019-04-03,32.28,32.38,31.94,32.27,498501,16.5887085251375,16.6400985763306,16.4139823510809,16.5835695200182,970034.059952031,0.0,1.0
2019-04-04,32.1,32.31,31.87,32.31,569376,16.4962064329899,16.6041255404954,16.3780093152457,16.6041255404954,1107949.85951733,0.0,1.0
2019-04-05,32.38,32.44,32.0,32.1,839898,16.6400985763306,16.6709326070465,16.4448163817968,16.4962064329899,1634359.14248034,0.0,1.0
2019-04-08,31.91,32.43,31.87,32.28,524494,16.398565335723,16.6657936019272,16.3780093152457,16.5887085251375,1020613.88891994,0.0,1.0
2019-04-09,31.72,32.0,31.66,31.93,387541,16.300924238456,16.4448163817968,16.2700902077402,16.4088433459616,754116.781366279,0.0,1.0
2019-04-10,32.1,32.21,31.78,31.86,602696,16.4962064329899,16.5527354893023,16.3317582691719,16.3728703101264,1172787.31195494,0.0,1.0
2019-04-11,31.97,32.17,31.84,32.07,438300,16.4293993664388,16.5321794688251,16.3625922998878,16.4807894176319,852888.817629205,0.0,1.0
2019-04-12,31.84,31.95,31.5,31.95,636014,16.3625922998878,16.4191213562002,16.1878661258312,16.4191213562002,1237620.87258868,0.0,1.0
2019-04-15,31.68,31.91,31.64,31.89,495995,16.2803682179788,16.398565335723,16.2598121975015,16.3882873254843,965157.629705674,0.0,1.0
2019-04-16,30.98,31.75,30.78,31.75,671267,15.920637859627,16.316341253814,15.8178577572408,16.316341253814,1306219.75346453,0.0,1.0
2019-04-17,30.02,31.06,29.97,31.06,722651,15.4272933681731,15.9617499005815,15.4015983425765,15.9617499005815,1406207.97843614,0.0,1.0
2019-04-18,30.53,30.67,29.97,30.02,400482,15.689382629258,15.7613287009283,15.4015983425765,15.4272933681731,779298.6982929,0.0,1.0
2019-04-22,29.96,30.5,29.63,30.5,744538,15.3964593374572,15.6739656139,15.2268721685199,15.6739656139,1448797.93406346,0.0,1.0
2019-04-23,30.53,30.71,30.01,30.11,592578,15.689382629258,15.7818847214056,15.4221543630538,15.4735444142469,1153098.67618772,0.0,1.0
2019-04-24,30.77,31.01,30.65,30.65,371825,15.8127187521214,15.9360548749849,15.7510506906897,15.7510506906897,723534.986573077,0.0,1.0
2019-04-25,30.66,30.81,30.47,30.58,584888,15.756189695809,15.8332747725987,15.6585485985421,15.7150776548545,1138134.69031602,0.0,1.0
2019-04-26,30.82,31.05,30.6,30.79,453936,15.838413777718,15.9566108954622,15.7253556650932,15.8229967623601,883314.940267694,0.0,1.0
2019-04-29,30.51,30.92,30.51,30.83,499009,15.6791046190193,15.8898038289111,15.6791046190193,15.8435527828373,971022.578134457,0.0,1.0
2019-04-30,30.88,30.96,30.46,30.56,586587,15.8692478084339,15.9103598493884,15.6534095934228,15.7047996446159,1141440.77770171,0.0,1.0
2019-05-01,30.73,31.14,30.67,30.96,849560,15.7921627316442,16.002861941536,15.7613287009283,15.9103598493884,1653160.4469657,0.0,1.0
2019-05-02,30.77,31.11,30.55,30.66,830294,15.8127187521214,15.987444926178,15.6996606394966,15.756189695809,1615670.70030715,0.0,1.0
2019-05-03,31.3,31.37,30.74,30.88,543556,16.085086023445,16.1210590592801,15.7973017367635,15.8692478084339,1057706.67158398,0.0,1.0
2019-05-06,30.98,31.45,30.93,31.19,641764,15.920637859627,16.1621711002346,15.8949428340304,16.0285569671325,1248809.80870862,0.0,1.0
2019-05-07,30.53,30.96,30.31,30.83,802791,15.689382629258,15.9103598493884,15.5763245166331,15.8435527828373,1562152.55941904,0.0,1.0
2019-05-08,30.22,30.87,30.21,30.64,471463,15.5300734705593,15.8641088033146,15.52493446544,15.7459116855704,917420.763463193,0.0,1.0
2019-05-09,30.7,30.73,29.99,30.21,596220,15.7767457162863,15.7921627316442,15.4118763528152,15.52493446544,1160185.65103099,0.0,1.0
2019-05-10,30.86,30.9,30.49,30.61,509432,15.8589697981953,15.8795258186725,15.6688266087807,15.7304946702125,991304.713991511,0.0,1.0
2019-05-13,31.28,31.36,30.78,30.83,719116,16.0748080132063,16.1159200541608,15.8178577572408,15.8435527828373,1399329.2150998,0.0,1.0
2019-05-14,31.22,31.31,30.85,31.04,1223246,16.1981441360698,16.2448396188452,16.0061738179934,16.1047531705191,2357661.45795429,0.3,1.0
2019-05-15,31.49,31.57,31.09,31.16,1803679,16.3382305843958,16.3797376801962,16.1306951053943,16.1670138142196,3476377.16438193,0.0,1.0
2019-05-16,31.93,32.09,31.41,31.48,956866,16.5665196112975,16.6495338028982,16.2967234885955,16.3330421974208,1844245.62894699,0.0,1.0
2019-05-17,32.05,32.12,31.74,31.84,1087584,16.628780254998,16.6650989638233,16.4679402587718,16.5198241285222,2096189.05689269,0.0,1.0
2019-05-20,31.79,32.15,31.71,31.97,945392,16.493882193647,16.6806641247484,16.4523750978467,16.5872731591977,1822130.85598344,0.0,1.0
2019-05-21,32.05,32.19,31.83,31.89,489619,16.628780254998,16.7014176726485,16.5146357415471,16.5457660633974,943682.501624464,0.0,1.0
2019-05-22,32.16,32.21,31.96,32.08,375739,16.6858525117234,16.7117944465986,16.5820847722227,16.6443454159231,724192.319901546,0.0,1.0
2019-05-23,32.12,32.18,32.0,32.04,717588,16.6650989638233,16.6962292856735,16.6028383201228,16.623591868023,1383065.68776068,0.0,1.0
2019-05-24,32.46,32.5,32.16,32.21,571300,16.8415041209746,16.8622576688747,16.6858525117234,16.7117944465986,1101112.93307256,0.0,1.0
2019-05-28,31.97,32.61,31.95,32.56,756535,16.5872731591977,16.9193299256001,16.5768963852476,16.893387990725,1458131.40700517,0.0,1.0
2019-05-29,31.76,31.97,31.61,31.93,675514,16.4783170327219,16.5872731591977,16.4004912280963,16.5665196112975,1301973.04721089,0.0,1.0
2019-05-30,31.99,32.08,31.81,31.81,827315,16.5976499331478,16.6443454159231,16.5042589675971,16.5042589675971,1594551.45497099,0.0,1.0
2019-05-31,32.24,32.31,31.79,31.85,772757,16.7273596075237,16.763678316349,16.493882193647,16.5250125154972,1489397.38635105,0.0,1.0
2019-06-03,32.18,32.38,32.01,32.35,768127,16.6962292856735,16.7999970251743,16.6080267070978,16.7844318642491,1480473.61096137,0.0,1.0
2019-06-04,31.8,32.16,31.42,32.16,773394,16.499070580622,16.6858525117234,16.3019118755706,16.6858525117234,1490625.12823512,0.0,1.0
2019-06-05,32.37,32.42,31.85,31.93,662131,16.7948086381992,16.8207505730744,16.5250125154972,16.5665196112975,1276178.90335773,0.0,1.0
2019-06-06,32.54,32.6,32.23,32.46,698855,16.8830112167749,16.9141415386251,16.7221712205487,16.8415041209746,1346960.05398639,0.0,1.0
2019-06-07,32.63,32.9,32.59,32.7,589462,16.9297066995502,17.0697931478763,16.9089531516501,16.9660254083755,1136118.03212817,0.0,1.0
2019-06-10,32.24,32.57,32.15,32.57,495487,16.7273596075237,16.8985763777,16.6806641247484,16.8985763777,954992.37505571,0.0,1.0
2019-06-11,32.32,32.38,31.94,32.29,875722,16.768866703324,16.7999970251743,16.5717079982726,16.7533015423989,1687850.20125359,0.0,1.0
2019-06-12,32.56,32.77,32.43,32.45,571835,16.893387990725,17.0023441172008,16.8259389600495,16.8363157339995,1102144.08206467,0.0,1.0
2019-06-13,32.65,32.76,32.51,32.56,550956,16.9400834735003,16.9971557302257,16.8674460558498,16.893387990725,1061902.28803418,0.0,1.0
2019-06-14,32.58,32.97,32.54,32.6,519195,16.903764764675,17.1061118567015,16.8830112167749,16.9141415386251,1000686.73076599,0.0,1.0
2019-06-17,32.96,33.01,32.54,32.59,581605,17.1009234697265,17.1268654046017,16.8830112167749,16.9089531516501,1120974.59730381,0.0,1.0
2019-06-18,32.85,33.36,32.64,33.12,428353,17.0438512130011,17.308458948728,16.9348950865253,17.1839376613271,825599.559286595,0.0,1.0
2019-06-19,33.17,33.24,32.56,32.76,735482,17.2098795962023,17.2461983050276,16.893387990725,16.9971557302257,1417554.24862957,0.0,1.0
2019-06-20,29.15,29.39,28.76,29.17,660707,15.1241480322369,15.2486693196378,14.9218009402104,15.1345248061869,1273434.31239554,0.0,1.0
2019-06-21,32.53,32.92,32.34,32.92,1935774,16.8778228297998,17.0801699218263,16.7792434772741,17.0801699218263,3730974.59636901,0.0,1.0
2019-06-24,32.2,32.82,32.15,32.65,764035,16.7066060596236,17.0282860520759,16.6806641247484,16.9400834735003,1472586.76670768,0.0,1.0
2019-06-25,31.93,32.62,31.93,32.25,820665,16.5665196112975,16.9245183125752,16.5665196112975,16.7325479944988,1581734.36936811,0.0,1.0
2019-06-26,30.81,31.93,30.71,31.9,736712,15.9854202700932,16.5665196112975,15.9335364003429,16.5509544503724,1419924.92762079,0.0,1.0
2019-06-27,31.2,31.2,30.82,30.94,691270,16.1877673621197,16.1877673621197,15.9906086570683,16.0528693007687,1332340.86687393,0.0,1.0
2019-06-28,31.32,31.51,31.17,31.17,1704769,16.2500280058202,16.3486073583459,16.1722022011946,16.1722022011946,3285739.88062521,0.0,1.0
2019-07-01,31.29,31.45,30.76,31.44,703802,16.2344628448951,16.3174770364957,15.959478335218,16.3122886495207,1356494.80924617,0.0,1.0
2019-07-02,31.99,32.04,31.28,31.37,693814,16.758489929374,16.784683255303,16.3865447011822,16.4336926878544,1324409.89334587,0.31,1.0
2019-07-03,32.45,32.56,32.06,32.06,587205,16.9994685279208,17.0570938449645,16.7951605856746,16.7951605856746,1120905.76353628,0.0,1.0
2019-07-05,32.37,32.56,31.68,32.04,611730,16.9575592064343,17.0570938449645,16.5960913086142,16.784683255303,1167721.1241867,0.0,1.0
2019-07-08,32.75,33.04,32.32,32.32,790801,17.1566284834947,17.3085497738829,16.9313658805053,16.9313658805053,1509546.7489382,0.0,1.0
2019-07-09,32.85,32.91,32.69,32.72,737164,17.2090151353527,17.2404471264675,17.1251964923799,17.1409124879373,1407159.9803671,0.0,1.0
2019-07-10,33.18,33.34,32.89,33.02,924351,17.3818910864841,17.4657097294569,17.2299697960959,17.2980724435113,1764478.1012262,0.0,1.0
2019-07-11,32.66,33.19,32.6,33.12,534298,17.1094804968225,17.3871297516699,17.0780485057077,17.3504590953693,1019912.47970625,0.0,1.0
2019-07-12,32.57,32.77,32.47,32.7,505653,17.0623325101503,17.1671058138663,17.0099458582923,17.1304351575657,965232.520243208,0.0,1.0
2019-07-15,32.43,32.85,32.38,32.69,349328,16.9889911975492,17.2090151353527,16.9627978716202,17.1251964923799,666826.352916956,0.0,1.0
2019-07-16,32.23,32.41,32.01,32.21,574519,16.8842178938331,16.9785138671775,16.7689672597456,16.8737405634616,1096689.67117293,0.0,1.0
2019-07-17,32.33,32.57,32.12,32.28,482642,16.9366045456912,17.0623325101503,16.8265925767894,16.9104112197621,921307.208768107,0.0,1.0
2019-07-18,32.55,32.68,32.18,32.29,448744,17.0518551797787,17.1199578271941,16.8580245679042,16.9156498849479,856599.885818967,0.0,1.0
2019-07-19,31.91,32.65,31.82,32.47,425981,16.7165806078876,17.1042418316367,16.6694326212154,17.0099458582923,813147.977379191,0.0,1.0
2019-07-22,31.79,32.19,31.65,32.02,440026,16.653716625658,16.8632632330899,16.5803753130568,16.7742059249314,839958.242020784,0.0,1.0
2019-07-23,32.02,32.08,31.64,31.89,646985,16.7742059249314,16.8056379160462,16.575136647871,16.706103277516,1235018.80164767,0.0,1.0
2019-07-24,32.07,32.18,31.7,32.09,689089,16.8003992508604,16.8580245679042,16.6065686389858,16.810876581232,1315390.42019303,0.0,1.0
2019-07-25,31.72,32.17,31.56,32.07,1073569,16.6170459693574,16.8527859027184,16.5332273263846,16.8003992508604,2049317.83560065,0.0,1.0
2019-07-26,32.0,32.07,31.62,31.84,678035,16.7637285945598,16.8003992508604,16.5646593174994,16.679909951587,1294289.62522342,0.0,1.0
2019-07-29,32.34,32.46,32.13,32.13,606140,16.941843210877,17.0047071931066,16.8318312419752,16.8318312419752,1157050.46705985,0.0,1.0
2019-07-30,32.6,32.67,32.17,32.17,647094,17.0780485057077,17.1147191620083,16.8527859027184,16.8527859027184,1235226.86991723,0.0,1.0
2019-07-31,31.98,32.79,31.93,32.21,926759,16.7532512641882,17.1775831442379,16.7270579382592,16.8737405634616,1769074.69198852,0.0,1.0
2019-08-01,31.8,32.08,31.69,31.95,1103077,16.6589552908438,16.8056379160462,16.6013299738,16.7375352686308,2105645.16127129,0.0,1.0
2019-08-02,32.15,32.26,31.6,31.66,678298,16.8423085723468,16.8999338893905,16.5541819871278,16.5856139782426,1294791.66150685,0.0,1.0
2019-08-05,31.92,32.12,31.46,32.06,1160496,16.7218192730734,16.8265925767894,16.4808406745266,16.7951605856746,2215251.32613107,0.0,1.0
2019-08-06,32.26,32.42,31.82,31.9,819115,16.8999338893905,16.9837525323634,16.6694326212154,16.7113419427018,1563594.86805975,0.0,1.0
2019-08-07,32.93,33.16,31.93,32.2,683588,17.2509244568391,17.3714137561125,16.7270579382592,16.8685018982758,1304889.65367162,0.0,1.0
2019-08-08,33.11,33.27,32.62,32.99,934599,17.3452204301835,17.4290390731563,17.0885258360793,17.2823564479539,1784040.33633101,0.0,1.0
2019-08-09,33.0,33.18,32.8,33.02,497246,17.2875951131397,17.3818910864841,17.1828218094237,17.2980724435113,949184.539122391,0.0,1.0
2019-08-12,32.98,33.26,32.9,32.98,326100,17.2771177827681,17.4238004079705,17.2352084612817,17.2771177827681,622486.813785956,0.0,1.0
2019-08-13,33.04,33.11,32.67,32.97,619254,17.3085497738829,17.3452204301835,17.1147191620083,17.2718791175823,1182083.56143578,0.0,1.0
2019-08-14,32.5,32.8,32.46,32.65,520390,17.1828218094237,17.34143247228,17.1616737210429,17.2621271408519,984278.088173181,0.3,1.0
2019-08-15,32.92,33.03,32.49,32.57,679944,17.4048767374225,17.4630339804697,17.1775347873285,17.2198309640902,1286062.33860148,0.0,1.0
2019-08-16,28.12,28.37,28.01,28.08,798194,14.8671061317229,14.9992816841031,14.8089488886757,14.8459580433421,1509723.21587906,0.0,1.0
2019-08-19,33.23,33.39,32.92,33.23,543232,17.5687744223739,17.6533667758972,17.4048767374225,17.5687744223739,1027481.99310996,0.0,1.0
2019-08-20,32.93,33.37,32.89,33.34,511356,17.4101637595177,17.6427927317068,17.3890156711368,17.6269316654212,967190.964576342,0.0,1.0
2019-08-21,32.76,33.14,32.74,32.98,626912,17.3202843838991,17.521191223517,17.3097103397087,17.4365988699937,1185756.3458422,0.0,1.0
2019-08-22,32.93,33.01,32.63,32.82,958495,17.4101637595177,17.4524599362793,17.2515530966614,17.3520065164704,1812920.35996762,0.0,1.0
2019-08-23,32.36,33.22,32.31,32.87,1047937,17.1088035000908,17.5634874002787,17.0823683896148,17.3784416269464,1982093.09726539,0.0,1.0
2019-08-26,32.79,32.8,32.32,32.56,672686,17.3361454501848,17.34143247228,17.08765541171,17.214543941995,1272334.3838676,0.0,1.0
2019-08-27,32.72,33.28,32.71,33.02,810281,17.2991362955183,17.5952095328499,17.2938492734231,17.4577469583745,1532584.85667106,0.0,1.0
2019-08-28,32.89,32.98,32.65,32.71,528825,17.3890156711368,17.4365988699937,17.2621271408519,17.2938492734231,1000232.24884833,0.0,1.0
2019-08-29,33.05,33.12,32.84,33.07,776764,17.4736080246601,17.5106171793266,17.3625805606608,17.4841820688506,1469190.00150224,0.0,1.0
2019-08-30,33.23,33.3,32.91,33.02,673358,17.5687744223739,17.6057835770403,17.3995897153272,17.4577469583745,1273605.42073467,0.0,1.0
2019-09-03,33.57,33.76,33.14,33.17,728966,17.7485331736109,17.8489865934199,17.521191223517,17.5370522898026,1378783.72148437,0.0,1.0
2019-09-04,33.81,33.89,33.58,33.75,667029,17.8754217038959,17.9177178806576,17.7538201957061,17.8436995713247,1261634.59881256,0.0,1.0
2019-09-05,33.25,33.8,33.18,33.77,859629,17.5793484665643,17.8701346818007,17.5423393118978,17.8542736155151,1625922.84374838,0.0,1.0
2019-09-06,33.6,33.63,33.22,33.31,522938,17.7643942398965,17.7802553061822,17.5634874002787,17.6110705991355,989097.436294139,0.0,1.0
2019-09-09,33.34,33.57,33.28,33.52,889298,17.6269316654212,17.7485331736109,17.5952095328499,17.7220980631349,1682039.49971412,0.0,1.0
2019-09-10,32.6,33.26,32.36,33.14,830576,17.2356920303758,17.5846354886595,17.1088035000908,17.521191223517,1570971.30491079,0.0,1.0
2019-09-11,33.15,33.19,32.46,32.59,1269236,17.5264782456122,17.547626333993,17.1616737210429,17.2304050082806,2400663.31697491,0.0,1.0
2019-09-12,33.37,33.71,33.15,33.53,1056140,17.6427927317068,17.8225514829438,17.5264782456122,17.7273850852301,1997608.44759357,0.0,1.0
2019-09-13,32.56,33.69,32.41,33.28,1134295,17.214543941995,17.8119774387534,17.1352386105669,17.5952095328499,2145432.6832268,0.0,1.0
2019-09-16,32.86,32.99,32.42,32.64,866013,17.3731546048512,17.4418858920889,17.1405256326621,17.2568401187566,1637997.69398551,0.0,1.0
2019-09-17,33.38,33.47,32.96,32.96,658803,17.648079753802,17.6956629526589,17.4260248258033,17.4260248258033,1246075.74573446,0.0,1.0
2019-09-18,33.2,33.62,32.97,33.54,629218,17.5529133560883,17.774968284087,17.4313118478985,17.7326721073253,1190117.9693771,0.0,1.0
2019-09-19,33.3,33.49,33.22,33.35,549914,17.6057835770403,17.7062369968493,17.5634874002787,17.6322186875164,1040120.48767207,0.0,1.0
2019-09-20,33.16,33.69,33.1,33.38,1794162,17.5317652677074,17.8119774387534,17.5000431351362,17.648079753802,3393520.90400079,0.0,1.0
2019-09-23,33.35,33.51,33.12,33.12,531928,17.6322186875164,17.7168110410397,17.5106171793266,17.5106171793266,1006101.33723896,0.0,1.0
2019-09-24,33.22,33.55,33.09,33.42,781464,17.5634874002787,17.7379591294205,17.494756113041,17.6692278421828,1478079.69387606,0.0,1.0
2019-09-25,33.35,33.49,33.2,33.24,726143,17.6322186875164,17.7062369968493,17.5529133560883,17.5740614444691,1373444.23178834,0.0,1.0
2019-09-26,33.5,33.65,33.35,33.46,446421,17.7115240189445,17.7908293503726,17.6322186875164,17.6903759305636,844371.353024382,0.0,1.0
2019-09-27,33.5,33.66,33.35,33.58,649472,17.7115240189445,17.7961163724678,17.6322186875164,17.7538201957061,1228426.86923655,0.0,1.0
2019-09-30,33.5,33.8,33.44,33.47,660660,17.7115240189445,17.8701346818007,17.6798018863732,17.6956629526589,1249588.11993407,0.0,1.0
2019-10-01,33.16,33.5,33.02,33.5,602138,17.5317652677074,17.7115240189445,17.4577469583745,17.7115240189445,1138898.20991261,0.0,1.0
2019-10-02,33.25,33.42,33.01,33.29,604281,17.7458896625633,17.8366205270035,17.6177990304125,17.7672381012551,1132225.187469,0.315,1.0
2019-10-03,33.83,33.89,33.25,33.25,760486,18.0554420235945,18.0874646816322,17.7458896625633,17.7458896625633,1424902.32841601,0.0,1.0
2019-10-04,33.87,33.98,33.59,33.86,646292,18.0767904622863,18.1354986686888,17.9273513914437,18.0714533526134,1210940.07731456,0.0,1.0
2019-10-07,33.98,34.39,33.68,33.68,734278,18.1354986686888,18.3543201652798,17.9753853785002,17.9753853785002,1375797.09804605,0.0,1.0
2019-10-08,33.88,34.12,33.71,34.0,517243,18.0821275719593,18.2102182041101,17.9913967075191,18.1461728880347,969144.409044845,0.0,1.0
2019-10-09,33.9,34.17,33.84,34.07,337314,18.0928017913052,18.2369037524748,18.0607791332675,18.1835326557453,632016.24225471,0.0,1.0
2019-10-10,33.82,34.05,33.74,33.95,441226,18.0501049139216,18.1728584363994,18.0074080365379,18.1194873396699,826713.384280156,0.0,1.0
2019-10-11,33.7,34.05,33.61,33.85,604017,17.9860595978461,18.1728584363994,17.9380256107896,18.0661162429404,1131730.53771253,0.0,1.0
2019-10-14,33.62,33.78,33.57,33.78,361884,17.9433627204625,18.0287564752297,17.9166771720978,18.0287564752297,678052.395726546,0.0,1.0
2019-10-15,33.41,33.65,33.28,33.65,611102,17.8312834173305,17.9593740494814,17.7619009915822,17.9593740494814,1145005.51318457,0.0,1.0
2019-10-16,33.52,33.55,33.26,33.38,854847,17.889991623733,17.9060029527519,17.7512267722363,17.8152720883117,1601704.01656235,0.0,1.0
2019-10-17,33.91,33.95,33.5,33.52,1132198,18.0981389009781,18.1194873396699,17.8793174043871,17.889991623733,2121369.18553129,0.0,1.0
2019-10-18,34.03,34.15,33.81,33.87,549605,18.1621842170535,18.2262295331289,18.0447678042486,18.0767904622863,1029780.22502594,0.0,1.0
2019-10-21,34.13,34.14,33.81,34.07,761530,18.215555313783,18.220892423456,18.0447678042486,18.1835326557453,1426858.44336206,0.0,1.0
2019-10-22,34.01,34.37,33.93,34.3,670988,18.1515099977076,18.3436459459339,18.108813120324,18.3062861782232,1257212.31362471,0.0,1.0
2019-10-23,34.4,34.47,33.86,34.13,655445,18.3596572749527,18.3970170426634,18.0714533526134,18.215555313783,1228089.80921231,0.0,1.0
2019-10-24,34.31,34.47,34.12,34.47,846427,18.3116232878962,18.3970170426634,18.2102182041101,18.3970170426634,1585927.68720814,0.0,1.0
2019-10-25,33.84,34.3,33.67,34.3,571187,18.0607791332675,18.3062861782232,17.9700482688273,18.3062861782232,1070217.84261768,0.0,1.0
2019-10-28,33.95,34.01,33.71,33.78,741031,18.1194873396699,18.1515099977076,17.9913967075191,18.0287564752297,1388450.01397586,0.0,1.0
2019-10-29,34.18,34.36,33.91,33.91,731826,18.2422408621478,18.3383088362609,18.0981389009781,18.0981389009781,1371202.85106547,0.0,1.0
2019-10-30,34.63,34.74,34.11,34.15,420868,18.4824107974306,18.5411190038331,18.2048810944371,18.2262295331289,788569.142832068,0.0,1.0
2019-10-31,34.77,34.89,34.47,34.7,685602,18.5571303328519,18.6211756489273,18.3970170426634,18.5197705651413,1284594.17552285,0.0,1.0
2019-11-01,34.76,34.89,34.3,34.83,594165,18.551793223179,18.6211756489273,18.3062861782232,18.5891529908896,1113271.10816411,0.0,1.0
2019-11-04,33.99,34.83,33.88,34.78,1333506,18.1408357783617,18.5891529908896,18.0821275719593,18.5624674425249,2498554.61422921,0.0,1.0
2019-11-05,32.47,33.9,32.25,33.9,1418820,17.3295951080731,18.0928017913052,17.2121786952682,18.0928017913052,2658405.17984973,0.0,1.0
2019-11-06,32.54,32.72,32.41,32.65,1154592,17.3669548757838,17.4630228498969,17.2975724500354,17.4256630821862,2163328.22585885,0.0,1.0
2019-11-07,32.18,32.47,31.73,32.47,711265,17.1748189275575,17.3295951080731,16.9346489922747,17.3295951080731,1332678.25393342,0.0,1.0
2019-11-08,32.18,32.57,32.05,32.1,1076704,17.1748189275575,17.3829662048026,17.1054365018092,17.1321220501739,2017391.55831249,0.0,1.0
2019-11-11,32.06,32.36,31.84,32.21,649065,17.1107736114821,17.2708869016707,16.9933571986772,17.1908302565764,1216135.77343085,0.0,1.0
2019-11-12,32.02,32.44,31.97,32.06,683553,17.0894251727903,17.3135837790543,17.0627396244255,17.1107736114821,1280755.01889022,0.0,1.0
2019-11-13,31.97,32.11,31.73,31.73,800747,17.2228529146141,17.2982736030109,17.0935603059338,17.0935603059338,1486390.30460962,0.3,1.0
2019-11-14,32.1,32.2,31.95,32.09,583564,17.2928864109826,17.346758331266,17.2120785305574,17.2874992189542,1083243.36116053,0.0,1.0
2019-11-15,32.41,32.45,32.04,32.1,1150846,17.4598893638612,17.4814381319746,17.2605632588125,17.2928864109826,2136263.18487458,0.0,1.0
2019-11-18,32.62,32.75,32.39,32.43,686138,17.5730203964564,17.6430538928249,17.4491149798045,17.4706637479179,1273646.82081137,0.0,1.0
2019-11-19,32.6,32.79,32.5,32.72,1432460,17.5622460123997,17.6646026609383,17.5083740921163,17.6268923167398,2659010.46865128,0.0,1.0
2019-11-20,32.61,32.84,32.44,32.62,1232870,17.5676332044281,17.69153862108,17.4760509399462,17.5730203964564,2288520.61243322,0.0,1.0
2019-11-21,32.0,32.73,31.99,32.6,666885,17.2390144906991,17.6322795087682,17.2336272986708,17.5622460123997,1237908.3509393,0.0,1.0
2019-11-22,31.81,32.13,31.69,32.11,627124,17.1366578421606,17.3090479870676,17.0720115378205,17.2982736030109,1164101.81166836,0.0,1.0
2019-11-25,32.27,32.43,31.87,31.91,1920319,17.3844686754644,17.4706637479179,17.1689809943306,17.190529762444,3564600.98302916,0.0,1.0
2019-11-26,32.96,33.31,32.66,32.73,1510416,17.7561849254201,17.9447366464121,17.5945691645698,17.6322795087682,2803716.6524848,0.0,1.0
2019-11-27,33.53,33.55,32.89,32.94,669084,18.0632548710357,18.0740292550924,17.7184745812217,17.7454105413634,1241990.25481135,0.0,1.0
2019-11-29,33.19,33.62,33.15,33.47,394325,17.880090342072,18.1117395992908,17.8585415739586,18.0309317188656,731967.596338407,0.0,1.0
2019-12-02,32.77,33.17,32.7,33.1,660605,17.6538282768816,17.8693159580153,17.6161179326832,17.8316056138169,1226251.07203229,0.0,1.0
2019-12-03,33.12,33.17,32.79,32.82,555876,17.8423799978736,17.8693159580153,17.6646026609383,17.6807642370233,1031847.38371193,0.0,1.0
2019-12-04,33.17,33.34,33.07,33.1,582431,17.8693159580153,17.9608982224971,17.8154440377319,17.8316056138169,1081140.2246953,0.0,1.0
2019-12-05,33.19,33.3,33.03,33.06,620463,17.880090342072,17.9393494543838,17.7938952696185,17.8100568457035,1151737.2997576,0.0,1.0
2019-12-06,33.21,33.44,33.11,33.22,861602,17.8908647261287,18.0147701427806,17.8369928058452,17.896251918157,1599352.6784768,0.0,1.0
2019-12-09,33.45,33.73,33.26,33.3,1146094,18.0201573348089,18.1709987116025,17.9178006862704,17.9393494543838,2127442.263001,0.0,1.0
2019-12-10,33.4,33.64,33.32,33.53,829037,17.9932213746672,18.1225139833474,17.9501238384405,18.0632548710357,1538903.74732924,0.0,1.0
2019-12-11,32.85,33.49,32.67,33.34,993808,17.6969258131083,18.0417061029223,17.5999563565981,17.9608982224971,1844760.67452452,0.0,1.0
2019-12-12,32.36,33.22,32.34,32.97,938720,17.4329534037195,17.896251918157,17.4221790196628,17.7615721174484,1742503.32095299,0.0,1.0
2019-12-13,32.27,32.63,31.98,32.33,1030004,17.3844686754644,17.5784075884848,17.2282401066424,17.4167918276344,1911949.66613566,0.0,1.0
2019-12-16,32.49,32.59,32.03,32.4,1049149,17.5029869000879,17.5568588203714,17.2551760667841,17.4545021718329,1947487.66051061,0.0,1.0
2019-12-17,32.17,32.62,32.13,32.51,658628,17.330596755181,17.5730203964564,17.3090479870676,17.5137612841446,1222581.25668211,0.0,1.0
2019-12-18,32.65,32.77,32.17,32.25,731034,17.5891819725414,17.6538282768816,17.330596755181,17.3736942914077,1356985.22746884,0.0,1.0
2019-12-19,32.89,33.02,32.61,32.67,825673,17.7184745812217,17.7885080775902,17.5676332044281,17.5999563565981,1532659.30684466,0.0,1.0
2019-12-20,32.76,33.11,32.72,32.98,2859122,17.6484410848532,17.8369928058452,17.6268923167398,17.7669593094768,5307258.37311421,0.0,1.0
2019-12-23,32.65,32.93,32.6,32.88,548932,17.5891819725414,17.7400233493351,17.5622460123997,17.7130873891933,1018957.55174852,0.0,1.0
2019-12-24,32.65,32.79,32.55,32.73,233460,17.5891819725414,17.6646026609383,17.535310052258,17.6322795087682,433361.199622557,0.0,1.0
2019-12-26,32.83,32.83,32.63,32.7,688155,17.6861514290516,17.6861514290516,17.5784075884848,17.6161179326832,1277390.88634567,0.0,1.0
2019-12-27,32.89,32.96,32.76,32.92,502175,17.7184745812217,17.7561849254201,17.6484410848532,17.7346361573067,932164.65527481,0.0,1.0
2019-12-30,33.1,33.1,32.72,32.78,381279,17.8316056138169,17.8316056138169,17.6268923167398,17.6592154689099,707750.898787324,0.0,1.0
2019-12-31,33.37,33.42,32.9,33.08,738290,18.146756347475,18.1739465727484,17.8911682299049,17.9890530408892,1357638.62302742,0.315,1.0
2020-01-02,32.69,33.53,32.37,33.53,873118,17.7769692837566,18.2337650683499,17.6029518420067,18.2337650683499,1605573.31029873,0.0,1.0
2020-01-03,33.2,33.23,32.53,32.53,789307,18.0543095815454,18.0706237167094,17.6899605628817,17.6899605628817,1451453.58683702,0.0,1.0
2020-01-06,33.33,33.53,32.99,33.11,519146,18.1250041672563,18.2337650683499,17.9401106353971,18.0053671760532,954655.569749272,0.0,1.0
2020-01-07,33.07,33.38,32.82,33.22,467235,17.9836149958345,18.1521943925297,17.8476638694675,18.0651856716547,859196.632800412,0.0,1.0
2020-01-08,32.91,33.1,32.78,33.02,481706,17.8966062749596,17.9999291309986,17.8259116892487,17.9564247705611,885807.298682151,0.0,1.0
2020-01-09,33.05,33.14,32.75,32.89,418501,17.9727389057251,18.0216813112173,17.8095975540847,17.8857301848502,769579.868853159,0.0,1.0
2020-01-10,33.26,33.26,32.89,33.0,524422,18.0869378518735,18.0869378518735,17.8857301848502,17.9455486804517,964357.585725506,0.0,1.0
2020-01-13,33.7,33.71,33.23,33.23,540943,18.3262118342795,18.3316498793342,18.0706237167094,18.0706237167094,994737.988671553,0.0,1.0
2020-01-14,33.34,33.73,33.26,33.62,686964,18.1304422123109,18.3425259694435,18.0869378518735,18.282707473842,1263255.44031398,0.0,1.0
2020-01-15,33.93,34.02,33.43,33.43,988701,18.4512868705372,18.5002292760293,18.1793846178031,18.1793846178031,1818118.4415688,0.0,1.0
2020-01-16,34.52,34.53,33.9,34.05,551121,18.7721315287635,18.7775695738181,18.4349727353732,18.5165434111934,1013454.2734718,0.0,1.0
2020-01-17,34.55,34.68,34.4,34.62,475375,18.7884456639275,18.8591402496384,18.7068749881073,18.8265119793103,874165.247289898,0.0,1.0
2020-01-21,35.25,35.29,34.41,34.6,592532,19.1691088177553,19.190860997974,18.7123130331619,18.8156358892009,1089604.8010669,0.0,1.0
2020-01-22,35.21,35.42,35.0,35.33,804382,19.1473566375365,19.2615555836849,19.0331576913882,19.2126131781927,1479174.94598063,0.0,1.0
2020-01-23,35.55,35.61,35.07,35.23,851889,19.3322501693957,19.3648784397238,19.071224006771,19.1582327276459,1566535.38437769,0.0,1.0
2020-01-24,35.59,35.74,35.37,35.59,670624,19.3540023496145,19.4355730254347,19.2343653584115,19.3540023496145,1233207.87756727,0.0,1.0
2020-01-27,35.68,35.88,35.45,35.45,548004,19.4029447551066,19.5117056562003,19.2778697188489,19.2778697188489,1007722.43423792,0.0,1.0
2020-01-28,35.84,35.99,35.73,35.76,476034,19.4899534759815,19.5715241518018,19.43013498038,19.4464491155441,875377.079838864,0.0,1.0
2020-01-29,36.11,36.13,35.81,35.85,814447,19.6367806924579,19.6476567825673,19.4736393408175,19.4953915210362,1497683.43551831,0.0,1.0
2020-01-30,36.28,36.29,35.94,35.99,1236407,19.7292274583875,19.7346655034422,19.5443339265283,19.5715241518018,2273624.04608144,0.0,1.0
2020-01-31,36.06,36.36,36.02,36.26,3597676,19.6095904671845,19.772731818825,19.5878382869658,19.7183513682782,6615752.46954286,0.0,1.0
2020-02-03,36.2,36.34,35.99,36.09,1464164,19.6857230979501,19.7618557287156,19.5715241518018,19.6259046023486,2692445.51171805,0.0,1.0
2020-02-04,36.4,36.49,36.06,36.27,854677,19.7944839990437,19.8434264045359,19.6095904671845,19.7237894133329,1571662.22678515,0.0,1.0
2020-02-05,36.56,36.63,36.34,36.42,1748252,19.8814927199187,19.9195590353014,19.7618557287156,19.8053600891531,3214853.83519339,0.0,1.0
2020-02-06,36.51,36.79,36.48,36.66,1111127,19.8543024946452,20.0065677561763,19.8379883594812,19.9358731704655,2043247.13904914,0.0,1.0
2020-02-07,36.35,36.75,36.32,36.54,2077055,19.7672937737703,19.9848155759576,19.7509796386063,19.8706166298093,3819488.39907383,0.0,1.0
2020-02-10,36.48,36.65,36.26,36.51,796789,19.8379883594812,19.9304351254108,19.7183513682782,19.8543024946452,1465212.20767367,0.0,1.0
2020-02-11,36.14,36.74,36.1,36.54,787882,19.653094827622,19.9793775309029,19.6313426474033,19.8706166298093,1448833.15985329,0.0,1.0
2020-02-12,36.28,36.46,35.91,36.22,956476,19.7292274583875,19.8271122693718,19.5280197913643,19.6965991880595,1758860.01381405,0.0,1.0
2020-02-13,36.5,37.28,36.26,36.99,1107691,19.8488644495906,20.2730319638558,19.7183513682782,20.11532865727,2036928.69195013,0.0,1.0
2020-02-14,36.73,37.26,36.58,36.61,1023246,19.9739394858483,20.2621558737464,19.892368810028,19.9086829451921,1881643.10834267,0.0,1.0
2020-02-18,36.95,37.06,36.63,36.73,750480,20.0935764770513,20.1533949726528,19.9195590353014,19.9739394858483,1380054.76683907,0.0,1.0
2020-02-19,36.56,37.0,36.35,36.98,709365,19.8814927199187,20.1207667023247,19.7672937737703,20.1098906122153,1304448.55249813,0.0,1.0
2020-02-20,37.45,37.53,36.44,36.55,941189,20.3654787297854,20.4089830902228,19.8162361792625,19.876054674864,1730748.8086911,0.0,1.0
2020-02-21,37.69,37.88,37.24,37.24,2206765,20.6591331627382,20.7632784347181,20.4124733080491,20.4124733080491,4025966.24915583,0.3,1.0
2020-02-24,37.16,37.71,37.11,37.11,769262,20.3686226672155,20.6700958229466,20.3412160166945,20.3412160166945,1403422.13545988,0.0,1.0
2020-02-25,36.75,37.3,36.62,37.21,1540056,20.1438881329432,20.4453612886743,20.0726308415886,20.3960293177365,2809639.21297009,0.0,1.0
2020-02-26,36.76,37.47,36.64,36.8,1663370,20.1493694630474,20.5385439004458,20.083593501797,20.1712947834642,3034610.15552555,0.0,1.0
2020-02-27,34.76,36.7,34.76,36.34,1388863,19.053103442207,20.1164814824222,19.053103442207,19.9191535986709,2533806.52797253,0.0,1.0
2020-02-28,34.3,34.55,32.73,34.13,2676702,18.8009622574137,18.9379955100187,17.9403934310539,18.7077796456422,4883307.42559715,0.0,1.0
2020-03-02,35.28,35.28,34.0,34.54,1798387,19.3381326076255,19.3381326076255,18.6365223542876,18.9325141799145,3280931.755271,0.0,1.0
2020-03-03,35.42,36.14,34.85,35.33,1163335,19.4148712290843,19.8095269965869,19.1024354131448,19.3655392581465,2122358.94916844,0.0,1.0
2020-03-04,36.99,37.12,35.78,36.0,1089829,20.2754400554441,20.3466973467987,19.6121991128356,19.732788375128,1988256.46199357,0.0,1.0
2020-03-05,37.68,37.71,36.27,36.44,1283715,20.653651832634,20.6700958229466,19.8807842879415,19.9739668997129,2341977.17633508,0.0,1.0
2020-03-06,37.92,37.97,36.46,37.02,1364867,20.7852037551349,20.8126104056559,19.9849295599214,20.2918840457567,2490028.83251572,0.0,1.0
2020-03-09,36.11,37.1,35.76,36.84,1492034,19.7930830062743,20.3357346865903,19.6012364526272,20.193220103881,2722029.09081527,0.0,1.0
2020-03-10,36.64,36.73,34.81,36.73,1691638,20.083593501797,20.1329254727348,19.080510092728,20.1329254727348,3086181.57972846,0.0,1.0
2020-03-11,34.49,36.06,33.94,35.75,1416199,18.9051075293935,19.7656763557533,18.6036343736624,19.595755122523,2583677.634949,0.0,1.0
2020-03-12,31.72,33.92,31.36,32.16,2371841,17.3867790905295,18.592671713454,17.1894512067782,17.6279576151144,4327126.7282035,0.0,1.0
2020-03-13,34.0,34.18,30.93,33.06,2195214,18.6365223542876,18.7351862961632,16.9537540122975,18.1212773244926,4004892.89692122,0.0,1.0
2020-03-16,29.28,31.56,28.84,31.12,2228758,16.0493345451041,17.2990778088623,15.8081560205192,17.0578992842774,4066089.72207556,0.0,1.0
2020-03-17,31.7,33.07,28.53,29.72,2299850,17.3758164303211,18.1267586545968,15.638234787289,16.290513069689,4195788.16870896,0.0,1.0
2020-03-18,28.26,31.69,28.0,29.98,2351502,15.4902388744755,17.3703351002169,15.3477242917663,16.4330276523983,4290020.77104832,0.0,1.0
2020-03-19,27.93,29.8,27.09,28.0,2213734,15.3093549810368,16.3343637105227,14.8489232522839,15.3477242917663,4038680.31648533,0.0,1.0
2020-03-20,25.39,28.82,24.98,27.97,2772691,13.9170971345695,15.7971933603108,13.6923626002972,15.3312803014537,5058427.32929791,0.0,1.0
2020-03-23,24.72,26.36,24.1,25.59,1470479,13.5498480175879,14.4487861546771,13.2100055511274,14.0267237366535,2682704.694017,0.0,1.0
2020-03-24,26.04,26.76,24.45,25.74,1302864,14.2733835913426,14.6680393588452,13.4018521047745,14.1089436882166,2376912.12758956,0.0,1.0
2020-03-25,25.96,26.84,25.19,25.81,3739254,14.229532950509,14.7118899996788,13.8074705324854,14.147312998946,6821800.41872195,0.0,1.0
2020-03-26,28.36,28.44,25.5,25.93,1611720,15.5450521755175,15.5889028163512,13.9773917657157,14.2130889601964,2940381.20193562,0.0,1.0
2020-03-27,28.89,29.85,27.07,27.43,988286,15.8355626710403,16.3617703610437,14.8379605920755,15.0352884758267,1803003.98117299,0.0,1.0
2020-03-30,28.54,29.65,27.46,29.29,1728883,15.6437161173932,16.2521437589596,15.0517324661393,16.0548158752083,3154130.41567148,0.0,1.0
2020-03-31,27.93,28.88,26.63,28.41,2052649,15.3093549810368,15.8300813409361,14.5967820674906,15.5724588260386,3744800.91689123,0.0,1.0
2020-04-01,26.37,27.18,25.37,26.53,1470583,14.6269293830637,15.0762207293011,14.0722487086964,14.7156782909624,2651224.51161226,0.315,1.0
2020-04-02,25.69,26.6,24.9,25.99,1876552,14.249746524494,14.7545059381681,13.8115487917438,14.4161507268041,3383121.292518,0.0,1.0
2020-04-03,25.27,25.77,24.47,25.4,920350,14.0167806412597,14.2941209784433,13.5730361017659,14.0888891289275,1659242.95280331,0.0,1.0
2020-04-06,27.39,27.81,26.01,26.46,1038420,15.1927036709182,15.4256695541525,14.4272443402915,14.6768506437567,1872104.16368774,0.0,1.0
2020-04-07,28.91,29.49,27.73,28.28,2571555,16.0358182959564,16.3575330870894,15.3812951002031,15.6863694711051,4636099.86580769,0.0,1.0
2020-04-08,30.6,30.96,28.35,29.2,2727633,16.973228635637,17.1729136784092,15.7251971183108,16.1966756915229,4917483.38467295,0.0,1.0
2020-04-09,33.32,33.47,31.3,31.62,3234262,18.4819600699159,18.5651621710709,17.3615051076941,17.5390029234916,5830853.94797579,0.0,1.0
2020-04-13,31.83,33.35,31.82,33.0,1640777,17.6554858651087,18.4986004901469,17.649939058365,18.3044622541184,2958056.90701554,0.0,1.0
2020-04-14,32.01,33.51,31.74,32.89,1602202,17.7553283864948,18.5873493980456,17.6055646044157,18.243447379938,2888512.38927295,0.0,1.0
2020-04-15,30.17,31.38,29.79,31.0,1090529,16.7347159456591,17.4058795616435,16.5239372893996,17.1951009053839,1966048.30562029,0.0,1.0
2020-04-16,29.77,30.42,29.23,30.32,1061498,16.5128436759122,16.8733861142509,16.2133161117539,16.8179180468142,1913710.08411453,0.0,1.0
2020-04-17,30.14,31.53,29.9,30.81,1096014,16.7180755254281,17.4890816627985,16.58495216358,17.0897115772541,1975936.87800702,0.0,1.0
2020-04-20,29.32,30.12,29.3,29.64,887985,16.263237372447,16.7069819119408,16.2521437589596,16.4407351882445,1600894.0657848,0.0,1.0
2020-04-21,28.77,29.06,28.01,28.36,1162832,15.958163001545,16.1190203971115,15.5366056890259,15.7307439250544,2096398.9800556,0.0,1.0
2020-04-22,28.83,29.54,28.78,29.38,1195042,15.991443842007,16.3852671208078,15.9637098082887,16.296518212909,2154468.42701578,0.0,1.0
2020-04-23,28.01,29.43,27.89,28.82,1136605,15.5366056890259,16.3242522466274,15.4700440081018,15.9858970352634,2049115.91934699,0.0,1.0
2020-04-24,28.29,28.52,27.85,28.05,892910,15.6919162778487,15.8194928329532,15.4478567811272,15.5587929160006,1609773.04828337,0.0,1.0
2020-04-27,28.7,28.91,28.39,28.47,676008,15.9193353543393,16.0358182959564,15.7473843452855,15.7917587992348,1218733.64485104,0.0,1.0
2020-04-28,28.94,29.85,28.76,29.62,892310,16.0524587161874,16.5572181298616,15.9526161948013,16.4296415747571,1608691.34483177,0.0,1.0
2020-04-29,30.23,30.69,29.34,29.79,877829,16.7679967861211,17.0231498963301,16.2743309859343,16.5239372893996,1582584.43202736,0.0,1.0
2020-04-30,29.39,29.74,28.95,29.72,1025295,16.3020650196527,16.4962032556812,16.0580055229311,16.4851096421939,1848441.90068394,0.0,1.0
2020-05-01,27.97,28.85,27.71,28.57,1087567,15.5144184620512,16.0025374554944,15.3702014867157,15.8472268666716,1960708.29624755,0.0,1.0
2020-05-04,28.07,28.18,27.47,27.6,677453,15.5698865294879,15.6309014036683,15.2370781248676,15.3091866125354,1221338.74733032,0.0,1.0
2020-05-05,28.56,29.32,28.41,28.49,710890,15.8416800599279,16.263237372447,15.7584779587728,15.8028524127222,1281620.27784902,0.0,1.0
2020-05-06,29.2,29.37,28.37,28.51,1399914,16.1966756915229,16.2909714061653,15.7362907317981,15.8139460262095,2523819.67624348,0.0,1.0
2020-05-07,29.43,30.62,29.18,30.36,1281356,16.3242522466274,16.9843222491244,16.1855820780356,16.8401052737889,2310078.67988508,0.0,1.0
2020-05-08,30.66,30.77,29.75,29.94,1216463,17.0065094760991,17.0675243502794,16.5017500624249,16.6071393905547,2193087.04307705,0.0,1.0
2020-05-11,30.63,31.05,30.07,30.07,1318004,16.989869055868,17.2228349391023,16.6792478782224,16.6792478782224,2376149.12670894,0.0,1.0
2020-05-12,28.91,30.79,28.9,30.65,1108885,16.0358182959564,17.0786179637668,16.0302714892127,17.0009626693554,1999141.21988297,0.0,1.0
2020-05-13,28.45,28.77,28.06,28.64,1253062,15.7806651857475,15.958163001545,15.5643397227443,15.8860545138773,2259069.1507857,0.0,1.0
2020-05-14,28.59,28.6,27.01,27.62,1373527,16.0247246824691,16.0303296928512,15.1391330420948,15.4810386754038,2450534.26552533,0.3,1.0
2020-05-15,28.95,29.11,28.05,28.52,1100456,16.2265050562252,16.3161852223391,15.7220541218348,15.9854896097943,1963343.37490486,0.0,1.0
2020-05-18,31.06,31.26,30.09,30.09,1542619,17.4091622468517,17.521262454494,16.8654762397864,16.8654762397864,2752214.34900837,0.0,1.0
2020-05-19,31.14,31.55,30.81,30.83,1516499,17.4540023299086,17.6838077555753,17.2690369872988,17.280247008063,2705613.18644257,0.0,1.0
2020-05-20,30.56,31.49,30.39,31.46,2256102,17.1289117277459,17.6501776932827,17.0336265512499,17.6333626621363,4025152.22308715,0.0,1.0
2020-05-21,30.39,31.19,30.3,30.41,1075777,17.0336265512499,17.4820273818192,16.9831814578109,17.0448365720141,1919313.12639944,0.0,1.0
2020-05-22,30.47,30.65,30.24,30.46,552242,17.0784666343068,17.1793568211849,16.9495513955182,17.0728616239247,985264.901135721,0.0,1.0
2020-05-26,31.26,31.92,31.16,31.92,1141219,17.521262454494,17.8911931397136,17.4652123506728,17.8911931397136,2036069.37757216,0.0,1.0
2020-05-27,31.09,32.04,30.86,31.92,1299681,17.425977277998,17.958453264299,17.2970620392094,17.8911931397136,2318784.28655005,0.0,1.0
2020-05-28,31.4,31.69,30.94,31.5,1145044,17.5997325998436,17.762277900925,17.3419021222663,17.6557827036648,2042893.62898159,0.0,1.0
2020-05-29,30.7,31.05,30.59,31.04,1030970,17.2073818730955,17.4035572364696,17.1457267588922,17.3979522260874,1839372.15047731,0.0,1.0
2020-06-01,30.93,31.17,30.65,30.82,760266,17.3362971118842,17.4708173610549,17.1793568211849,17.2746419976809,1356404.26719961,0.0,1.0
2020-06-02,30.87,31.29,30.68,31.17,1379734,17.3026670495915,17.5380774856403,17.1961718523313,17.4708173610549,2461608.28604776,0.0,1.0
2020-06-03,31.17,31.5,31.05,31.19,1728811,17.4708173610549,17.6557827036648,17.4035572364696,17.4820273818192,3084402.85055709,0.0,1.0
2020-06-04,30.88,30.98,30.4,30.97,1436557,17.3082720599736,17.3643221637947,17.039231561632,17.3587171534126,2562987.22404457,0.0,1.0
2020-06-05,31.62,32.46,31.53,31.97,1676871,17.7230428282502,18.1938637003479,17.6725977348111,17.9192181916242,2991735.76083012,0.0,1.0
2020-06-08,32.2,32.68,31.75,32.21,1205261,18.0481334304129,18.3171739287544,17.7959079632177,18.053738440795,2150327.86352312,0.0,1.0
2020-06-09,31.98,32.56,31.37,31.53,1567282,17.9248232020063,18.249913804169,17.5829175686973,17.6725977348111,2796216.05162554,0.0,1.0
2020-06-10,31.4,31.94,30.96,31.78,1068185,17.5997325998436,17.9024031604779,17.3531121430305,17.812722994364,1905768.10242549,0.0,1.0
2020-06-11,29.62,30.48,29.61,30.14,1146282,16.602040751827,17.084071644689,16.5964357414449,16.893501291697,2045102.36708482,0.0,1.0
2020-06-12,30.95,31.06,29.97,30.67,1512367,17.3475071326484,17.4091622468517,16.798216115201,17.1905668419492,2698241.21080237,0.0,1.0
2020-06-15,31.61,31.95,30.05,30.05,1759498,17.717437817868,17.90800817086,16.843056198258,16.843056198258,3139152.08009985,0.0,1.0
2020-06-16,32.31,32.9,31.95,32.72,1322402,18.1097885446161,18.440484157161,17.90800817086,18.3395939702829,2359321.23198105,0.0,1.0
2020-06-17,31.64,32.53,31.64,32.48,995930,17.7342528490144,18.2330987730227,17.7342528490144,18.2050737211121,1776856.65521292,0.0,1.0
2020-06-18,31.39,31.72,31.13,31.31,1107815,17.5941275894615,17.7790929320713,17.4483973195265,17.5492875064046,1976472.69938119,0.0,1.0
2020-06-19,30.44,31.99,30.38,31.72,3326156,17.0616516031605,17.9304282123884,17.0280215408678,17.7790929320713,5934254.84208368,0.0,1.0
2020-06-22,30.55,30.68,29.86,30.29,1780531,17.1233067173638,17.1961718523313,16.7365610009978,16.9775764474288,3176677.4343206,0.0,1.0
2020-06-23,29.79,30.89,29.76,30.89,597290,16.697325928323,17.3138770703557,16.6805108971766,17.3138770703557,1065635.84949959,0.0,1.0
2020-06-24,29.49,29.72,28.53,29.38,1202301,16.5291756168595,16.6580908556482,15.9910946201764,16.4675205026562,2145046.87419714,0.0,1.0
2020-06-25,29.83,29.85,29.17,29.26,1475894,16.7197459698514,16.7309559906157,16.3498152846318,16.4002603780708,2633169.07442173,0.0,1.0
2020-06-26,29.07,29.76,29.04,29.59,2631340,16.2937651808106,16.6805108971766,16.2769501496643,16.5852257206806,4694621.09900092,0.0,1.0
2020-06-29,29.19,29.47,28.76,29.4,816947,16.361025305396,16.5179655960953,16.120009858965,16.4787305234204,1457529.86043822,0.0,1.0
2020-06-30,29.29,29.66,28.97,29.1,1911547,16.4170754092172,16.6244607933555,16.2377150769895,16.310580211957,3410425.44024409,0.0,1.0
2020-07-01,29.84,30.07,29.28,29.41,2306684,16.9019088072702,17.0321849140286,16.5847148082061,16.6583491294174,4072406.93018015,0.315,1.0
2020-07-02,29.59,30.47,28.98,30.42,1589444,16.7603043434023,17.2587520562173,16.4147894515647,17.2304311634437,2806133.2894897,0.0,1.0
2020-07-06,29.52,30.4,29.48,30.4,728906,16.7206550935193,17.2191028063342,16.6979983793004,17.2191028063342,1286869.74282125,0.0,1.0
2020-07-07,28.88,29.41,28.85,29.09,579844,16.3581476660175,16.6583491294174,16.3411551303534,16.4770954156666,1023703.60397149,0.0,1.0
2020-07-08,28.5,28.88,28.3,28.87,1294435,16.1429088809384,16.3581476660175,16.0296253098441,16.3524834874628,2285300.48531473,0.0,1.0
2020-07-09,27.77,28.53,27.45,28.44,3143544,15.7294238464441,16.1599014166025,15.5481701326933,16.1089238096101,5549867.41613774,0.0,1.0
2020-07-10,28.06,28.23,27.65,27.71,1347878,15.8936850245309,15.989976059961,15.6614537037876,15.6954387751159,2379653.08999297,0.0,1.0
2020-07-13,27.98,28.46,27.76,28.21,1298634,15.8483715960932,16.1202521667195,15.7237596678894,15.9786477028516,2292713.74031621,0.0,1.0
2020-07-14,28.45,28.46,27.88,28.02,930921,16.1145879881648,16.1202521667195,15.791729810546,15.871028310312,1643523.40062628,0.0,1.0
2020-07-15,28.34,28.99,28.31,28.86,912644,16.0522820240629,16.4204536301194,16.0352894883988,16.3468193089081,1611255.70315974,0.0,1.0
2020-07-16,28.14,28.47,27.9,28.14,650848,15.9389984529686,16.1259163452742,15.8030581676554,15.9389984529686,1149059.8216721,0.0,1.0
2020-07-17,28.73,28.87,28.02,28.23,436021,16.2731849876968,16.3524834874628,15.871028310312,15.989976059961,769786.820433175,0.0,1.0
2020-07-20,27.94,28.76,27.85,28.61,907706,15.8257148818743,16.2901775233609,15.7747372748819,16.2052148450402,1602537.75764955,0.0,1.0
2020-07-21,27.89,28.48,27.83,28.17,1001224,15.7973939891007,16.1315805238289,15.7634089177724,15.9559909886328,1767642.01609874,0.0,1.0
2020-07-22,28.69,28.77,27.68,27.68,707423,16.2505282734779,16.2958417019157,15.6784462394517,15.6784462394517,1248941.91305304,0.0,1.0
2020-07-23,29.02,29.29,28.6,28.6,993853,16.4374461657835,16.5903789867609,16.1995506664855,16.1995506664855,1754628.65515187,0.0,1.0
2020-07-24,29.02,29.37,28.87,29.02,1308144,16.4374461657835,16.6356924151986,16.3524834874628,16.4374461657835,2309503.46526598,0.0,1.0
2020-07-27,28.83,28.96,28.4,28.93,584916,16.329826773244,16.4034610944553,16.0862670953912,16.3864685587911,1032658.12394469,0.0,1.0
2020-07-28,29.14,29.39,28.6,28.66,491763,16.5054163084401,16.647020772308,16.1995506664855,16.2335357378138,868198.266085074,0.0,1.0
2020-07-29,29.62,29.67,29.1,29.35,891034,16.7772968790665,16.80561777184,16.4827595942213,16.6243640580891,1573103.65729598,0.0,1.0
2020-07-30,29.63,29.78,29.12,29.14,1008303,16.7829610576212,16.8679237359419,16.4940879513307,16.5054163084401,1780139.85657395,0.0,1.0
2020-07-31,29.3,29.76,28.87,29.51,1175685,16.5960431653156,16.8565953788325,16.3524834874628,16.7149909149646,2075649.60857614,0.0,1.0
2020-08-03,28.87,29.24,28.365,29.24,822739,16.3524834874628,16.5620580939873,16.0664424704497,16.5620580939873,1452530.12780662,0.0,1.0
2020-08-04,28.89,29.17,28.75,28.75,1013585,16.3638118445722,16.5224088441043,16.2845133448062,16.2845133448062,1789465.12757129,0.0,1.0
2020-08-05,28.81,29.16,28.5992,29.16,603021,16.3184984161345,16.5167446655496,16.1990975322011,16.5167446655496,1064622.15866767,0.0,1.0
2020-08-06,29.09,29.53,28.43,28.81,1152969,16.4770954156666,16.726319272074,16.1032596310553,16.3184984161345,2035544.94065198,0.0,1.0
2020-08-07,29.28,29.69,28.85,28.95,747063,16.5847148082061,16.8169461289495,16.3411551303534,16.3977969159005,1318925.58255972,0.0,1.0
2020-08-10,28.95,29.58,28.91,29.35,901536,16.3977969159005,16.7546401648476,16.3751402016817,16.6243640580891,1591644.73946449,0.0,1.0
2020-08-11,28.36,29.25,28.24,29.25,1133515,16.0636103811723,16.567722272542,15.9956402385158,16.567722272542,2001199.27196927,0.0,1.0
2020-08-12,28.44,28.67,28.075,28.52,711067,16.1089238096101,16.2391999163685,15.902181292363,16.1542372380478,1255375.32606217,0.0,1.0
2020-08-13,27.81,28.72,27.73,28.29,744871,15.752080560663,16.2675208091421,15.7067671322253,16.0239611312893,1315055.64806025,0.0,1.0
2020-08-14,27.63,28.03,27.36,27.37,964519,15.8200507033196,16.0490778579098,15.6654573739712,15.6711830528359,1684549.59277773,0.3,1.0
2020-08-17,27.84,27.93,27.41,27.66,613886,15.9402899594795,15.9918210692623,15.694085768295,15.8372277399139,1072162.82034044,0.0,1.0
2020-08-18,27.64,27.825,27.45,27.76,795070,15.8257763821843,15.9317014411823,15.716988483754,15.8944845285614,1388603.89969486,0.0,1.0
2020-08-19,27.11,27.65,26.77,27.61,893549,15.5223154023523,15.8315020610491,15.3276423209506,15.8085993455901,1560599.22518576,0.0,1.0
2020-08-20,27.74,27.94,26.95,26.95,779108,15.8830331708319,15.997546748127,15.4307045405162,15.4307045405162,1360725.98272286,0.0,1.0
2020-08-21,28.35,28.49,27.8,27.85,1475605,16.232299581582,16.3124590856886,15.9173872440204,15.9460156383442,2577170.38425451,0.0,1.0
2020-08-24,28.56,28.575,27.75,28.49,823735,16.3525388377419,16.361127356039,15.8887588496967,16.3124590856886,1438667.83215961,0.0,1.0
2020-08-25,28.43,28.61,28.15,28.5,597204,16.2781050125,16.3811672320656,16.1177860042869,16.3181847645533,1043027.41055929,0.0,1.0
2020-08-26,27.97,28.34,27.77,28.27,598154,16.0147237847213,16.2265739027172,15.9002102074262,16.1864941506639,1044686.60246026,0.0,1.0
2020-08-27,28.63,28.73,28.115,28.13,536376,16.3926185897951,16.4498753784427,16.0977461282602,16.1063346465574,936790.226398597,0.0,1.0
2020-08-28,28.51,28.855,28.2,28.8,620923,16.3239104434181,16.5214463642521,16.1464143986107,16.489955130496,1084453.06603221,0.0,1.0
2020-08-31,28.85,29.28,28.7,29.28,1025254,16.5185835248198,16.7647877160043,16.4326983418484,16.7647877160043,1790624.3507839,0.0,1.0
2020-09-01,28.77,28.91,28.37,28.66,625573,16.4727780939017,16.5529375980083,16.2437509393115,16.4097956263894,1092574.37375805,0.0,1.0
2020-09-02,29.43,29.465,28.54,28.73,704267,16.8506728989756,16.8707127750022,16.3410874800123,16.4498753784427,1230014.84476386,0.0,1.0
2020-09-03,29.6,29.99,29.34,29.51,537100,16.9480094396764,17.1713109154019,16.7991417891928,16.8964783298936,938054.70527892,0.0,1.0
2020-09-04,29.61,29.95,29.22,29.62,659690,16.9537351185412,17.1484081999429,16.7304336428157,16.9594607974059,1152160.32121662,0.0,1.0
2020-09-08,29.08,29.58,29.03,29.41,713048,16.6502741387091,16.9365580819469,16.6216457443854,16.8392215412461,1245351.01748226,0.0,1.0
2020-09-09,29.56,29.8,29.09,29.19,897765,16.9251067242174,17.0625230169715,16.6559998175739,16.7132566062215,1567962.54419052,0.0,1.0
2020-09-10,29.46,29.63,29.22,29.5,729317,16.8678499355699,16.9651864762707,16.7304336428157,16.8907526510289,1273765.11541594,0.0,1.0
2020-09-11,28.99,29.49,28.67,29.49,536219,16.5987430289263,16.8850269721641,16.4155213052542,16.8850269721641,936516.023105488,0.0,1.0
2020-09-14,29.67,29.74,29.01,29.1,722325,16.9880891917297,17.028168943783,16.6101943866559,16.6617254964387,1261553.46302475,0.0,1.0
2020-09-15,29.61,30.09,29.56,29.79,362060,16.9537351185412,17.2285677040494,16.9251067242174,17.0567973381068,632344.231229352,0.0,1.0
2020-09-16,29.48,30.09,29.43,29.86,540214,16.8793012932994,17.2285677040494,16.8506728989756,17.0968770901601,943493.361678541,0.0,1.0
2020-09-17,28.94,29.74,28.87,29.25,638464,16.5701146346026,17.028168943783,16.5300348825493,16.74761067941,1115088.73459542,0.0,1.0
2020-09-18,28.66,29.3,28.52,29.3,2294746,16.4097956263894,16.7762390737338,16.3296361222828,16.7762390737338,4007814.71368456,0.0,1.0
2020-09-21,28.12,28.5,27.82,28.27,1016270,16.1006089676926,16.3181847645533,15.9288386017499,16.1864941506639,1774933.63495403,0.0,1.0
2020-09-22,28.7,28.955,28.05,28.14,833919,16.4326983418484,16.5787031528997,16.0605292156393,16.1120603254221,1456454.3693381,0.0,1.0
2020-09-23,28.14,28.89,28.09,28.58,982191,16.1120603254221,16.5414862402788,16.0834319310983,16.3639901954714,1715414.05517149,0.0,1.0
2020-09-24,28.45,28.76,28.1601,28.26,884388,16.2895563702295,16.467052415037,16.1235689399403,16.1807684717992,1544599.37570697,0.0,1.0
2020-09-25,29.14,29.16,28.3,28.32,869310,16.6846282118977,16.6960795696272,16.2036711872582,16.2151225449877,1518265.38046177,0.0,1.0
2020-09-28,29.91,30.075,29.19,29.5,1152147,17.1255054844839,17.2199791857523,16.7132566062215,16.8907526510289,2012245.23277413,0.0,1.0
2020-09-29,29.64,29.87,29.18,29.87,950608,16.9709121551355,17.1026027690248,16.7075309273567,17.1026027690248,1660253.78379404,0.0,1.0
2020-09-30,30.12,30.45,29.825,29.92,1788001,17.2457447406437,17.4346921431807,17.0768372141334,17.1312311633486,3122775.55593635,0.0,1.0
2020-10-01,30.5,30.53,29.7,30.06,1360198,17.6465422611766,17.6638995158597,17.1836821362933,17.3919691924908,2350944.35986316,0.32,1.0
2020-10-02,30.92,31.12,29.78,30.0,1813305,17.8895438267404,18.0052588579612,17.2299681487816,17.3572546831245,3134087.21558306,0.0,1.0
2020-10-05,30.73,31.315,30.36,31.1,1028303,17.7796145470806,18.1180810134015,17.565541739322,17.9936873548391,1777302.37662484,0.0,1.0
2020-10-06,30.55,31.26,30.27,30.86,1336803,17.6754710189818,18.0862593798158,17.5134699752727,17.8548293173741,2310508.81790603,0.0,1.0
2020-10-07,30.34,30.64,30.1,30.64,1146410,17.5539702361999,17.7275427830312,17.4151121987349,17.7275427830312,1981436.61701512,0.0,1.0
2020-10-08,30.67,30.97,30.32,30.49,961544,17.7449000377143,17.9184725845456,17.5423987330779,17.6407565096156,1661917.19408517,0.0,1.0
2020-10-09,30.34,30.96,30.13,30.85,492283,17.5539702361999,17.9126868329845,17.4324694534181,17.8490435658131,850854.024418884,0.0,1.0
2020-10-12,30.59,30.66,30.05,30.26,850152,17.698614025226,17.7391142861533,17.3861834409297,17.5076842237116,1469389.05176039,0.0,1.0
2020-10-13,30.39,30.57,29.98,30.37,504729,17.5828989940051,17.6870425221039,17.3456831800024,17.5713274908831,872365.490766326,0.0,1.0
2020-10-14,30.18,30.32,29.9,30.32,943413,17.4613982112233,17.5423987330779,17.2993971675141,17.5423987330779,1630579.86511639,0.0,1.0
2020-10-15,30.75,31.04,29.76,29.96,738035,17.7911860502026,17.9589728454728,17.2183966456595,17.3341116768804,1275607.83108901,0.0,1.0
2020-10-16,30.42,30.76,30.19,30.38,829328,17.6002562486883,17.7969718017637,17.4671839627843,17.5771132424441,1433397.18487793,0.0,1.0
2020-10-19,29.56,30.78,29.53,30.6,782768,17.1026816144387,17.8085433048858,17.0853243597556,17.704399776787,1352923.62926674,0.0,1.0
2020-10-20,29.5,29.99,29.4,29.73,1514056,17.0679671050725,17.3514689315635,17.010109589462,17.2010393909764,2616870.05400461,0.0,1.0
2020-10-21,29.57,29.605,29.23,29.38,1211076,17.1084673659997,17.1287174964634,16.9117518129243,16.99853808634,2093204.29199693,0.0,1.0
2020-10-22,30.31,30.4,29.49,29.63,1507369,17.5366129815168,17.5886847455662,17.0621813535114,17.143181875366,2605312.35068907,0.0,1.0
2020-10-23,30.18,30.6,30.1,30.53,1891725,17.4613982112233,17.704399776787,17.4151121987349,17.6638995158597,3269627.083088,0.0,1.0
2020-10-26,29.7,30.18,29.4,30.0,1364942,17.1836821362933,17.4613982112233,17.010109589462,17.3572546831245,2359143.81320979,0.0,1.0
2020-10-27,28.77,29.9775,28.73,29.66,1070532,16.6456072411164,17.3442367421122,16.6224642348723,17.1605391300491,1850290.30145099,0.0,1.0
2020-10-28,27.69,28.75,27.6,28.3,908065,16.0207460725239,16.6340357379943,15.9686743084746,16.3736769177475,1569484.95008752,0.0,1.0
2020-10-29,28.35,28.5,27.18,27.55,1840622,16.4026056755527,16.4893919489683,15.7256727429108,15.9397455506694,3181301.47929937,0.0,1.0
2020-10-30,27.8,28.48,27.59,28.28,1035686,16.0843893396954,16.4778204458462,15.9628885569135,16.3621054146254,1790063.03515314,0.0,1.0
2020-11-02,28.44,28.65,27.7,28.11,1376003,16.4546774396021,16.5761782223839,16.026531824085,16.2637476380877,2378261.46781923,0.0,1.0
2020-11-03,29.78,29.97,28.77,28.84,1179341,17.2299681487816,17.3398974284414,16.6456072411164,16.6861075020437,2038354.02809398,0.0,1.0
2020-11-04,29.75,30.1,29.18,29.77,783531,17.2126108940985,17.4151121987349,16.8828230551191,17.2241823972206,1354242.38620255,0.0,1.0
2020-11-05,30.54,31.02,29.75,29.96,1349199,17.6696852674208,17.9474013423508,17.2126108940985,17.3341116768804,2331933.86505715,0.0,1.0
2020-11-06,30.51,31.06,30.36,30.62,809562,17.6523280127376,17.9705443485949,17.565541739322,17.7159712799091,1399233.94818956,0.0,1.0
2020-11-09,30.79,34.01,30.78,32.56,1954548,17.8143290564468,19.6773410591022,17.8085433048858,18.8384070827512,3378209.34649354,0.0,1.0
2020-11-10,31.82,31.92,30.75,31.0,1052002,18.4102614672341,18.4681189828445,17.7911860502026,17.9358298392287,1818263.34729558,0.0,1.0
2020-11-11,31.87,32.0,31.18,31.89,1022303,18.4391902250393,18.5144049953328,18.0399733673274,18.4507617281614,1766932.0730667,0.0,1.0
2020-11-12,31.47,31.94,31.015,31.94,1088064,18.2077601625976,18.4796904859666,17.9445084665702,18.4796904859666,1880592.32844788,0.0,1.0
2020-11-13,32.12,32.16,31.34,31.34,904540,18.7574065608966,18.7807657222426,18.3019029146481,18.3019029146481,1548925.47142249,0.3,1.0
2020-11-16,32.26,33.04,31.775,32.77,731224,18.8391636256078,19.2946672718562,18.5559337942867,19.1369929327703,1252140.8438714,0.0,1.0
2020-11-17,31.75,32.03,31.41,31.92,859039,18.5413343184454,18.7048484478679,18.3427814470038,18.6406107541662,1471010.00292447,0.0,1.0
2020-11-18,30.71,31.79,30.67,31.74,819259,17.9339961234475,18.5646934797915,17.9106369621014,18.5354945281089,1402891.11901311,0.0,1.0
2020-11-19,30.97,31.02,30.26,30.6,639337,18.085830672197,18.1150296238796,17.6712055583042,17.8697584297458,1094794.44150932,0.0,1.0
2020-11-20,30.6,30.82,30.27,30.81,2570898,17.8697584297458,17.9982338171492,17.6770453486407,17.9923940268127,4402380.65384519,0.0,1.0
2020-11-23,30.26,31.02,30.2,30.69,1213426,17.6712055583042,18.1150296238796,17.6361668162851,17.9223165427745,2077858.84436985,0.0,1.0
2020-11-24,30.45,31.16,30.4,30.55,1266599,17.782161574698,18.1967866885908,17.7529626230154,17.8405594780632,2168911.77082081,0.0,1.0
2020-11-25,30.69,30.78,30.26,30.41,924235,17.9223165427745,17.9748746558031,17.6712055583042,17.758802413352,1582650.99728056,0.0,1.0
2020-11-27,30.25,30.715,30.0,30.65,272250,17.6653657679677,17.9369160186158,17.5193710095547,17.8989573814284,466198.24396353,0.0,1.0
2020-11-30,29.5,30.39,29.41,30.07,1386378,17.2273814927288,17.7471228326789,17.1748233797001,17.5602495419103,2374020.16187207,0.0,1.0
2020-12-01,29.54,30.04,29.445,29.75,1190063,17.2507406540749,17.5427301709008,17.1952626458779,17.3733762511417,2037852.27109631,0.0,1.0
2020-12-02,29.55,29.89,29.35,29.51,972219,17.2565804444114,17.455133315853,17.139784637681,17.2332212830653,1664818.33075475,0.0,1.0
2020-12-03,29.53,29.72,29.3,29.61,2269994,17.2449008637384,17.3558568801322,17.1105856859984,17.2916191864305,3887115.57982644,0.0,1.0
2020-12-04,29.67,29.81,29.41,29.55,1449321,17.3266579284496,17.4084149931609,17.1748233797001,17.2565804444114,2481803.14100815,0.0,1.0
2020-12-07,29.84,30.14,29.65,29.66,2274960,17.4259343641704,17.601128074266,17.3149783477766,17.3208181381131,3895619.30977879,0.0,1.0
2020-12-08,30.01,30.07,29.67,29.67,1466999,17.5252107998912,17.5602495419103,17.3266579284496,17.3266579284496,2512074.77574383,0.0,1.0
2020-12-09,29.46,30.105,29.22,30.08,2250897,17.2040223313827,17.5806888080881,17.0638673633063,17.5660893322469,3854414.06333437,0.0,1.0
2020-12-10,29.51,29.695,28.96,29.3,2293469,17.2332212830653,17.3412574042909,16.9120328145568,17.1105856859984,3927313.94080733,0.0,1.0
2020-12-11,29.57,29.85,29.375,29.45,795675,17.2682600250844,17.4317741545069,17.1543841135223,17.1981825410462,1362506.10749562,0.0,1.0
2020-12-14,29.25,29.931,29.24,29.86,1191748,17.0813867343158,17.4790764562327,17.0755469439793,17.4376139448435,2040737.64865767,0.0,1.0
2020-12-15,30.0,30.01,29.0838,29.41,2323552,17.5193710095547,17.5252107998912,16.9843294189229,17.1748233797001,3978827.7765214,0.0,1.0
2020-12-16,30.0,30.4,29.93,30.09,982473,17.5193710095547,17.7529626230154,17.4784924771991,17.5719291225834,1682377.18031803,0.0,1.0
2020-12-17,29.93,30.15,29.49,30.06,1060384,17.4784924771991,17.6069678646025,17.2215417023923,17.5544097515738,1815791.21662819,0.0,1.0
2020-12-18,29.6,30.14,29.39,30.02,3300890,17.285779396094,17.601128074266,17.1631437990271,17.5310505902277,5652411.83293582,0.0,1.0
2020-12-21,29.67,29.68,29.04,29.15,2167617,17.3266579284496,17.3324977187861,16.958751137249,17.0229888309507,3711806.20380348,0.0,1.0
2020-12-22,29.61,29.76,29.33,29.66,659162,17.2916191864305,17.3792160414783,17.128105057008,17.3208181381131,1128742.57809913,0.0,1.0
2020-12-23,29.25,29.77,29.21,29.72,1366511,17.0813867343158,17.3850558318148,17.0580275729698,17.3558568801322,2340000.10489201,0.0,1.0
2020-12-24,29.45,29.51,29.06,29.25,295697,17.1981825410462,17.2332212830653,16.970430717922,17.0813867343158,506348.658017573,0.0,1.0
2020-12-28,29.53,29.59,29.28,29.44,685269,17.2449008637384,17.2799396057575,17.0989061053254,17.1923427507097,1173447.95020255,0.0,1.0
2020-12-29,29.41,29.75,29.17,29.6,648757,17.1748233797001,17.3733762511417,17.0346684116237,17.285779396094,1110925.157609,0.0,1.0
2020-12-30,29.36,29.59,29.215,29.34,794100,17.1456244280175,17.2799396057575,17.060947468138,17.1339448473445,1359809.09286112,0.0,1.0
2020-12-31,29.6,29.73,29.07,29.3,929514,17.285779396094,17.3616966704687,16.9762705082585,17.1105856859984,1591690.70537931,0.0,1.0
2021-01-04,28.7,29.79,28.7,29.65,1419843,16.9470715565759,17.5907059815469,16.9470715565759,17.5080373398075,2404515.37387816,0.32,1.0
2021-01-05,28.4,29.02,28.34,28.51,1215920,16.7699244671344,17.1360284519802,16.734495049246,16.8348783999296,2059170.15712718,0.0,1.0
2021-01-06,28.82,28.91,28.19,28.51,1135654,17.0179303923525,17.071074519185,16.6459215045253,16.8348783999296,1923239.04995568,0.0,1.0
2021-01-07,28.22,28.84,28.03,28.67,1177434,16.6636362134694,17.0297401983153,16.5514430568231,16.9293568476318,1993993.81109521,0.0,1.0
2021-01-08,28.5,28.6,28.1183,28.23,1379114,16.8289734969482,16.8880225267621,16.6035833501487,16.6695411164508,2335540.48956864,0.0,1.0
2021-01-11,28.15,28.75,28.0,28.39,1277145,16.6223018925997,16.9765960714828,16.5337283478789,16.764019564153,2162855.17988371,0.0,1.0
2021-01-12,28.62,28.65,28.05,28.21,727655,16.8998323327248,16.917547041669,16.5632528627859,16.657731310488,1232289.50974109,0.0,1.0
2021-01-13,30.11,30.17,29.026,29.11,1375979,17.7796628769513,17.8150922948396,17.1395713937691,17.1891725788127,2330231.34222127,0.0,1.0
2021-01-14,29.88,30.34,29.66,30.23,1000678,17.6438501083794,17.9154756455231,17.5139422427889,17.8505217127279,1694656.12416418,0.0,1.0
2021-01-15,30.23,30.26,29.65,29.74,648648,17.8505217127279,17.868236421672,17.5080373398075,17.56118146664,1098490.52904815,0.0,1.0
2021-01-19,29.74,30.4,29.5,30.4,648904,17.56118146664,17.9509050634114,17.4194637950867,17.9509050634114,1098924.06707716,0.0,1.0
2021-01-20,31.15,31.165,29.72,29.72,1116492,18.3937727870153,18.4026301414874,17.5493716606772,17.5493716606772,1890788.05108169,0.0,1.0
2021-01-21,31.16,31.19,30.6,30.94,1021018,18.3996776899967,18.4173923989409,18.0690031230391,18.2697698244062,1729102.07537476,0.0,1.0
2021-01-22,31.18,31.24,30.78,30.89,534336,18.4114874959595,18.4469169138478,18.1752913767041,18.2402453094993,904902.25103519,0.0,1.0
2021-01-25,31.08,31.53,30.9,31.13,637843,18.3524384661456,18.618159100308,18.2461502124807,18.3819629810526,1080192.17590999,0.0,1.0
2021-01-26,31.0,31.3,30.75,31.08,481429,18.3051992422945,18.4823463317361,18.1575766677599,18.3524384661456,815303.827205395,0.0,1.0
2021-01-27,29.79,31.063,29.72,30.85,619883,17.5907059815469,18.3424001310773,17.5493716606772,18.2166256975738,1049776.77356279,0.0,1.0
2021-01-28,30.05,30.51,29.72,29.88,741159,17.7442334590629,18.0158589962067,17.5493716606772,17.6438501083794,1255158.64077096,0.0,1.0
2021-01-29,30.01,30.45,29.46,29.88,742258,17.7206138471374,17.9804295783184,17.3958441831612,17.6438501083794,1257019.8059814,0.0,1.0
2021-02-01,30.79,30.8,29.7,30.17,800588,18.1811962796855,18.1871011826668,17.5375618547145,17.8150922948396,1355802.12329276,0.0,1.0
2021-02-02,30.83,31.04,30.5,30.84,573178,18.204815891611,18.3288188542201,18.0099540932253,18.2107207945924,970681.485888745,0.0,1.0
2021-02-03,30.5,30.66,29.84,30.55,800370,18.0099540932253,18.1044325409274,17.6202304964538,18.0394786081322,1355432.93856494,0.0,1.0
2021-02-04,30.61,30.95,30.34,30.56,793088,18.0749080260205,18.2756747273876,17.9154756455231,18.0453835111136,1343100.81384933,0.0,1.0
2021-02-05,30.8,30.94,30.39,30.87,894749,18.1871011826668,18.2697698244062,17.94500016043,18.2284355035365,1515264.52309312,0.0,1.0
2021-02-08,30.84,30.84,30.48,30.83,545314,18.2107207945924,18.2107207945924,17.9981442872625,18.204815891611,923493.581044518,0.0,1.0
2021-02-09,30.74,30.96,30.4,30.84,387535,18.1516717647785,18.281579630369,17.9509050634114,18.2107207945924,656293.594021221,0.0,1.0
2021-02-10,30.84,31.19,30.68,31.0,955386,18.2107207945924,18.4173923989409,18.1162423468902,18.3051992422945,1617953.76318928,0.0,1.0
2021-02-11,30.86,31.48,30.53,30.78,975736,18.2225306005552,18.588634585401,18.0276688021694,18.1752913767041,1652416.64947911,0.0,1.0
2021-02-12,30.96,31.04,30.63,30.67,825202,18.281579630369,18.3288188542201,18.0867178319833,18.1103374439088,1397486.12737817,0.0,1.0
2021-02-16,30.3,30.95,30.16,30.9,952695,17.8918560335976,18.2756747273876,17.8091873918582,18.2461502124807,1613396.53336097,0.0,1.0
2021-02-17,30.34,30.49,29.98,30.17,846872,17.9154756455231,18.0040491902439,17.7028991381932,17.8150922948396,1434184.44413005,0.0,1.0
2021-02-18,30.24,30.49,30.14,30.16,648379,17.8564266157093,18.0040491902439,17.7973775858954,17.8091873918582,1098034.97541611,0.0,1.0
2021-02-19,29.26,30.06,29.16,29.98,1133113,17.4563694387204,17.9336454315767,17.3967099396134,17.8859178322911,1899300.22370278,0.3025,1.0
2021-02-22,29.61,29.69,29.14,29.14,752478,17.665177685595,17.7129052848807,17.384778039792,17.384778039792,1261287.8271906,0.0,1.0
2021-02-23,30.36,30.53,29.48,29.79,803024,18.1126239288979,18.2140450773798,17.5876203367559,17.7725647839877,1346011.97130268,0.0,1.0
2021-02-24,30.13,30.505,30.03,30.29,714691,17.9754070809517,18.1991302026031,17.9157475818446,18.0708622795229,1197950.05103494,0.0,1.0
2021-02-25,29.41,30.46,29.28,30.07,706546,17.545858687381,18.1722834280049,17.4683013385418,17.9396113814874,1184297.57301902,0.0,1.0
2021-02-26,28.86,29.675,28.85,29.52,1019360,17.2177314422922,17.7039563600146,17.2117654923815,17.6114841363987,1708629.8330649,0.0,1.0
2021-03-01,29.38,29.82,29.28,29.28,869814,17.5279608376489,17.7904626337198,17.4683013385418,17.4683013385418,1457963.96721228,0.0,1.0
2021-03-02,29.18,29.55,28.99,29.32,1167266,17.4086418394348,17.6293819861308,17.2952887911314,17.4921651381846,1956546.76534524,0.0,1.0
2021-03-03,28.91,29.39,28.86,29.12,763410,17.2475611918458,17.5339267875596,17.2177314422922,17.3728461399705,1279611.81610037,0.0,1.0
2021-03-04,29.04,29.43,28.8,28.98,757374,17.3251185406849,17.5577905872024,17.181935742828,17.2893228412207,1269494.39961122,0.0,1.0
2021-03-05,29.14,29.28,28.73,29.25,907225,17.384778039792,17.4683013385418,17.1401740934531,17.4504034888097,1520671.50006111,0.0,1.0
2021-03-08,29.67,29.895,28.89,29.25,846144,17.7009733850593,17.8352072580501,17.2356292920243,17.4504034888097,1418288.81010522,0.0,1.0
2021-03-09,29.48,30.1,29.38,29.94,797011,17.5876203367559,17.9575092312196,17.5279608376489,17.8620540326483,1335933.10693071,0.0,1.0
2021-03-10,29.75,29.86,29.38,29.48,655951,17.7487009843449,17.8143264333627,17.5279608376489,17.5876203367559,1099491.29613557,0.0,1.0
2021-03-11,29.66,30.09,29.56,29.78,738056,17.6950074351486,17.9515432813088,17.6353479360415,17.766598834077,1237113.97354472,0.0,1.0
2021-03-12,30.66,30.67,29.63,29.84,932871,18.291602426219,18.2975683761297,17.6771095854165,17.8023945335412,1563658.78688695,0.0,1.0
2021-03-15,31.3,31.755,30.52,30.75,1182665,18.6734232205041,18.9448739414411,18.2080791274691,18.3452959754153,1982358.24588143,0.0,1.0
2021-03-16,31.02,31.2972,30.71,31.02,780940,18.5063766230043,18.6717527545291,18.3214321757725,18.5063766230043,1308995.2341015,0.0,1.0
2021-03-17,31.0,31.15,30.58,30.98,906398,18.4944447231829,18.5839339718435,18.2438748269334,18.4825128233615,1519285.30002193,0.0,1.0
2021-03-18,30.57,30.97,30.42,30.81,1330556,18.2379088770226,18.4765468734508,18.1484196283621,18.3810916748795,2230250.03547667,0.0,1.0
2021-03-19,29.86,30.76,29.77,30.55,3334438,17.8143264333627,18.351261925326,17.7606328841663,18.2259769772012,5589114.97734385,0.0,1.0
2021-03-22,30.48,30.49,29.65,29.76,1025892,18.1842153278263,18.190181277737,17.6890414852379,17.7546669342556,1719578.63434176,0.0,1.0
2021-03-23,30.55,30.81,30.39,30.45,978351,18.2259769772012,18.3810916748795,18.13052177863,18.1663174780942,1639891.40814715,0.0,1.0
2021-03-24,30.64,31.18,30.53,30.63,1148060,18.2796705263976,18.6018318215756,18.2140450773798,18.2737045764869,1924354.07132758,0.0,1.0
2021-03-25,30.56,30.69,29.87,30.51,1011332,18.2319429271119,18.3095002759511,17.8202923832734,18.2021131775584,1695173.46799285,0.0,1.0
2021-03-26,30.96,30.98,30.46,30.64,1451051,18.4705809235401,18.4825128233615,18.1722834280049,18.2796705263976,2432221.22498298,0.0,1.0
2021-03-29,30.93,31.23,30.55,30.96,1325301,18.452683073808,18.6316615711291,18.2259769772012,18.4705809235401,2221441.71479236,0.0,1.0
2021-03-30,30.87,31.2,30.77,30.88,827075,18.4168873743438,18.613763721397,18.3572278752367,18.4228533242545,1386325.75261159,0.0,1.0
2021-03-31,30.32,31.01,30.32,30.84,2802055,18.2796705263976,18.6956656670049,18.2796705263976,18.5931741106234,4647693.59367348,0.32,1.0
2021-04-01,31.33,31.33,30.437,30.57,1163785,18.8885909496054,18.8885909496054,18.3502088328484,18.4303934034292,1930339.01508475,0.0,1.0
2021-04-05,31.47,31.51,31.07,31.38,781203,18.9729957607431,18.9971114210682,18.7318391574925,18.9187355250117,1295760.49665639,0.0,1.0
2021-04-06,30.96,31.5,30.89,31.4,1772610,18.6655210915986,18.9910825059869,18.6233186860297,18.9307933551743,2940180.7391652,0.0,1.0
2021-04-07,31.0,31.14,30.8,30.86,1269026,18.6896367519236,18.7740415630614,18.5690584502983,18.6052319407859,2104899.44358876,0.0,1.0
2021-04-08,30.9,31.13,30.77,31.06,843519,18.629347601111,18.7680126479801,18.5509717050545,18.7258102424112,1399122.37712745,0.0,1.0
2021-04-09,30.65,31.009,30.59,30.79,764443,18.4786247240793,18.6950627754968,18.4424512335918,18.5630295352171,1267961.13346403,0.0,1.0
2021-04-12,30.87,30.88,30.5,30.73,609600,18.6112608558672,18.6172897709485,18.3881909978604,18.5268560447295,1011127.19582712,0.0,1.0
2021-04-13,31.28,31.36,30.77,30.84,656985,18.8584463741991,18.9066776948492,18.5509717050545,18.5931741106234,1089723.42642795,0.0,1.0
2021-04-14,30.92,31.4329,30.86,31.27,598090,18.6414054312735,18.9506284857916,18.6052319407859,18.8524174591178,992035.86704764,0.0,1.0
2021-04-15,31.47,31.485,30.98,31.07,683807,18.9729957607431,18.982039133365,18.6775789217611,18.7318391574925,1134212.35957506,0.0,1.0
2021-04-16,31.42,31.68,31.41,31.67,543355,18.9428511853368,19.0996029774497,18.9368222702555,19.0935740623684,901248.388268773,0.0,1.0
2021-04-19,31.65,31.66,31.23,31.4,717064,19.0815162322059,19.0875451472872,18.8283017987928,18.9307933551743,1189374.85490252,0.0,1.0
2021-04-20,32.55,32.665,31.62,31.62,962779,19.6241185895198,19.6934511129544,19.0634294869621,19.0634294869621,1596935.74552368,0.0,1.0
2021-04-21,32.64,32.775,32.45,32.64,902213,19.6783788252512,19.7597691788483,19.5638294387072,19.6783788252512,1496476.54319024,0.0,1.0
2021-04-22,32.44,32.93,32.44,32.67,707696,19.5578005236259,19.8532173626079,19.5578005236259,19.696465570495,1173836.4041635,0.0,1.0
2021-04-23,32.1,32.66,32.05,32.56,1006933,19.3528174108629,19.6904366554137,19.3226728354565,19.6301475046011,1670172.80294584,0.0,1.0
2021-04-26,32.3,32.56,32.07,32.42,861391,19.4733957124882,19.6301475046011,19.3347306656191,19.5457426934634,1428766.18494212,0.0,1.0
2021-04-27,31.66,32.56,31.61,32.44,1014627,19.0875451472872,19.6301475046011,19.0574005718809,19.5578005236259,1682934.63471207,0.0,1.0
2021-04-28,32.12,32.17,31.58,31.58,944959,19.3648752410254,19.3950198164317,19.0393138266371,19.0393138266371,1567378.18871653,0.0,1.0
2021-04-29,31.73,32.55,31.63,32.27,726208,19.129747552856,19.6241185895198,19.0694584020434,19.4553089672444,1204541.76283993,0.0,1.0
2021-04-30,32.16,32.37,31.54,31.57,1559393,19.3889909013505,19.515598118057,19.015198166312,19.0332849115558,2586523.41089638,0.0,1.0
2021-05-03,32.26,32.63,32.01,32.3,799023,19.4492800521631,19.67234991017,19.2985571751315,19.4733957124882,1325318.05346354,0.0,1.0
2021-05-04,32.08,32.46,31.87,32.26,794550,19.3407595807003,19.5698583537884,19.2141523639938,19.4492800521631,1317898.80814376,0.0,1.0
2021-05-05,30.94,31.86,30.89,31.86,927900,18.653463261436,19.2081234489125,18.6233186860297,19.2081234489125,1539082.88223095,0.0,1.0
2021-05-06,31.14,31.27,30.77,30.95,715940,18.7740415630614,18.8524174591178,18.5509717050545,18.6594921765173,1187510.50620155,0.0,1.0
2021-05-07,31.72,31.785,31.16,31.2,627040,19.1237186377748,19.162906585803,18.7860993932239,18.810215053549,1040054.4568101,0.0,1.0
2021-05-10,31.64,32.31,31.62,31.81,856435,19.0754873171246,19.4794246275695,19.0634294869621,19.1779788735062,1420545.80045636,0.0,1.0
2021-05-11,31.2,31.43,30.85,31.43,796881,18.810215053549,18.9488801004181,18.5992030257047,18.9488801004181,1321765.17542308,0.0,1.0
2021-05-12,30.15,31.14,30.14,30.95,566587,18.1771789700161,18.7740415630614,18.1711500549348,18.6594921765173,939782.684550686,0.0,1.0
2021-05-13,30.4,30.81,30.24,30.27,1669295,18.3279018470477,18.5750873653796,18.2314392057474,18.2495259509912,2768814.91528581,0.0,1.0
2021-05-14,30.28,30.38,30.04,30.33,689449,18.4379295472808,18.498820992285,18.2917900792706,18.4683752697829,1132259.21958677,0.3025,1.0
2021-05-17,29.99,30.3556,29.97,30.25,658887,18.2613443567685,18.483963479704,18.2491660677677,18.4196621137795,1082068.26090961,0.0,1.0
2021-05-18,29.97,30.37,29.82,29.94,783940,18.2491660677677,18.4927318477846,18.1578289002613,18.2308986342664,1287438.65405977,0.0,1.0
2021-05-19,30.23,30.26,29.41,29.74,905116,18.4074838247787,18.42575125828,17.908173975744,18.109115744258,1486441.97873301,0.0,1.0
2021-05-20,30.28,30.32,29.935,30.19,744649,18.4379295472808,18.4622861252825,18.2278540620162,18.383127246777,1222912.34827532,0.0,1.0
2021-05-21,30.33,30.47,30.1,30.27,650796,18.4683752697829,18.5536232927888,18.3283249462732,18.4318404027804,1068780.68003608,0.0,1.0
2021-05-24,30.59,30.73,30.27,30.51,1203567,18.6266930267939,18.7119410497998,18.4318404027804,18.5779798707905,1976578.1546429,0.0,1.0
2021-05-25,30.7,30.83,30.34,30.66,775558,18.6936736162986,18.7728324948041,18.4744644142833,18.6693170382969,1273673.17354043,0.0,1.0
2021-05-26,30.59,30.99,30.55,30.76,709442,18.6266930267939,18.8702588068108,18.6023364487922,18.7302084833011,1165093.06020036,0.0,1.0
2021-05-27,30.33,30.82,30.31,30.76,1335119,18.4683752697829,18.7667433503036,18.4561969807821,18.7302084833011,2192621.63988267,0.0,1.0
2021-05-28,30.34,30.515,30.21,30.42,628330,18.4744644142833,18.5810244430407,18.3953055357778,18.5231775702867,1031885.51356657,0.0,1.0
2021-06-01,30.82,30.82,30.125,30.3,825478,18.7667433503036,18.7667433503036,18.3435478075242,18.4501078362816,1355655.1333979,0.0,1.0
2021-06-02,30.91,30.98,30.74,30.87,980767,18.8215456508074,18.8641696623104,18.7180301943003,18.7971890728058,1610681.10624058,0.0,1.0
2021-06-03,30.53,30.83,30.38,30.81,1044842,18.5901581597914,18.7728324948041,18.498820992285,18.7606542058032,1715909.35299272,0.0,1.0
2021-06-04,30.5,30.64,30.42,30.64,883876,18.5718907262901,18.657138749296,18.5231775702867,18.657138749296,1451560.23138981,0.0,1.0
2021-06-07,30.87,31.13,30.61,30.64,860517,18.7971890728058,18.9555068298168,18.6388713157948,18.657138749296,1413198.52064641,0.0,1.0
2021-06-08,31.38,31.38,30.74,30.97,1157025,19.1077354423273,19.1077354423273,18.7180301943003,18.85808051781,1900143.77211713,0.0,1.0
2021-06-09,32.09,32.3,31.6,31.74,1120149,19.5400647018574,19.6679367363662,19.2416966213366,19.3269446443426,1839583.5407128,0.0,1.0
2021-06-10,32.42,32.44,31.96,32.15,1086490,19.7410064703713,19.7531847593722,19.4609058233519,19.5765995688599,1784306.4816815,0.0,1.0
2021-06-11,32.15,32.46,31.99,32.33,1331291,19.5765995688599,19.765363048373,19.4791732568531,19.6862041698675,2186335.04248014,0.0,1.0
2021-06-14,32.28,32.36,32.025,32.265,1122200,19.6557584473654,19.7044716033688,19.5004852626046,19.6466247306148,1842951.82996896,0.0,1.0
2021-06-15,31.69,32.34,31.68,32.3,1057956,19.2964989218404,19.6922933143679,19.29040977734,19.6679367363662,1737446.04012355,0.0,1.0
2021-06-16,31.37,31.995,31.35,31.77,711008,19.1016462978269,19.4822178291033,19.0894680088261,19.3452120778438,1167664.85004685,0.0,1.0
2021-06-17,31.06,31.3635,30.91,31.32,1521804,18.9128828183138,19.0976883539016,18.8215456508074,19.0712005753248,2499208.22193378,0.0,1.0
2021-06-18,30.26,31.08,30.25,31.0,1638521,18.42575125828,18.9250611073146,18.4196621137795,18.8763479513113,2690888.67883851,0.0,1.0
2021-06-21,30.85,31.0,30.2653,30.42,716584,18.7850107838049,18.8763479513113,18.4289785048652,18.5231775702867,1176822.12985785,0.0,1.0
2021-06-22,30.74,30.935,30.65,30.9,821410,18.7180301943003,18.8367685120585,18.6632278937964,18.815456506307,1348974.39195759,0.0,1.0
2021-06-23,30.68,30.835,30.48,30.69,1016204,18.6814953272977,18.7758770670543,18.5597124372893,18.6875844717981,1668878.11568507,0.0,1.0
2021-06-24,30.7,30.78,30.45,30.73,846280,18.6936736162986,18.742386772302,18.541445003788,18.7119410497998,1389817.56787216,0.0,1.0
2021-06-25,30.67,30.75,30.43,30.5,1719682,18.6754061827973,18.7241193388007,18.5292667147871,18.5718907262901,2824176.69654668,0.0,1.0
2021-06-28,30.57,30.78,30.21,30.65,923823,18.6145147377931,18.742386772302,18.3953055357778,18.6632278937964,1517163.86421085,0.0,1.0
2021-06-29,30.47,30.8,30.39,30.58,1046902,18.5536232927888,18.7545650613028,18.5049101367855,18.6206038822935,1719292.42265031,0.0,1.0
2021-06-30,30.2,30.6,30.16,30.47,1034622,18.584069015291,18.830215624765,18.5594543543435,18.7502179766859,1681310.17885755,0.32,1.0
2021-07-01,30.28,30.58,29.88,30.16,1291611,18.6332983371858,18.8179082942913,18.3871517277117,18.5594543543435,2098929.58145524,0.0,1.0
2021-07-02,30.23,30.54,30.05,30.35,855558,18.6025300110015,18.7932936333439,18.4917640367382,18.6763739938437,1390322.62411104,0.0,1.0
2021-07-06,30.67,30.75,29.69,30.12,1310248,18.873291281423,18.9225206033178,18.2702320882115,18.5348396933961,2129215.59683416,0.0,1.0
2021-07-07,30.63,30.85,30.4237,30.56,1455999,18.8486766204756,18.9840572556863,18.7217265066393,18.8056009638176,2366067.93505881,0.0,1.0
2021-07-08,30.22,30.62,30.1299,30.47,654342,18.5963763457647,18.8425229552387,18.5409318219806,18.7502179766859,1063337.01105719,0.0,1.0
2021-07-09,30.67,30.72,30.14,30.39,830529,18.873291281423,18.9040596076072,18.5471470238698,18.7009886547911,1349649.30335561,0.0,1.0
2021-07-12,31.0,31.02,30.46,30.52,525866,19.0763622342391,19.0886695647128,18.7440643114491,18.7809863028702,854557.373142177,0.0,1.0
2021-07-13,30.39,31.01,30.29,30.88,499113,18.7009886547911,19.0825158994759,18.6394520024226,19.0025182513968,811082.470022997,0.0,1.0
2021-07-14,30.65,30.89,30.22,30.32,667444,18.8609839509493,19.0086719166337,18.5963763457647,18.6579129981332,1084628.3870026,0.0,1.0
2021-07-15,30.74,30.795,30.51,30.63,388699,18.9163669380809,18.9502120968836,18.7748326376333,18.8486766204756,631654.445016396,0.0,1.0
2021-07-16,31.2,31.345,30.8,30.94,635163,19.1994355389761,19.2886636849104,18.953288929502,19.0394402428179,1032170.21978433,0.0,1.0
2021-07-19,30.84,31.115,30.49,30.91,784191,18.9779035904494,19.1471293844628,18.7625253071596,19.0209792471074,1274347.839567,0.0,1.0
2021-07-20,31.67,31.965,30.81,31.01,1135139,19.4886578051081,19.6701909295952,18.9594425947389,19.0825158994759,1844655.10603697,0.0,1.0
2021-07-21,31.71,31.97,31.57,31.62,796543,19.5132724660555,19.6732677622136,19.4271211527396,19.4578894789238,1294420.42968131,0.0,1.0
2021-07-22,31.47,31.64,31.28,31.53,783177,19.3655845003711,19.4701968093975,19.2486648608709,19.4025064917922,1272700.04112335,0.0,1.0
2021-07-23,31.83,31.89,31.525,31.66,518650,19.5871164488977,19.6240384403188,19.3994296591737,19.4825041398712,842831.028399234,0.0,1.0
2021-07-26,31.54,32.02,31.475,31.91,605329,19.408660157029,19.7040360883979,19.3686613329895,19.6363457707925,983688.544470992,0.0,1.0
2021-07-27,31.77,31.97,31.3,31.42,384521,19.5501944574766,19.6732677622136,19.2609721913446,19.3348161741868,624864.995413288,0.0,1.0
2021-07-28,31.61,31.89,31.55,31.88,520297,19.451735813687,19.6240384403188,19.4148138222659,19.617884775082,845507.482084326,0.0,1.0
2021-07-29,31.6,31.88,31.58,31.79,366686,19.4455821484501,19.617884775082,19.4332748179764,19.5625017879503,595882.268349758,0.0,1.0
2021-07-30,31.88,32.15,31.63,31.63,813099,19.617884775082,19.784033736477,19.4640431441607,19.4640431441607,1321324.72064087,0.0,1.0
2021-08-02,31.56,32.24,31.455,32.04,804994,19.4209674875027,19.8394167236086,19.3563540025158,19.7163434188716,1308153.70842613,0.0,1.0
2021-08-03,31.35,31.55,31.18,31.45,502182,19.2917405175289,19.4148138222659,19.1871282085024,19.3532771698974,816069.74164385,0.0,1.0
2021-08-04,30.75,31.14,30.615,31.02,660128,18.9225206033178,19.162513547555,18.8394461226203,19.0886695647128,1072739.53748217,0.0,1.0
2021-08-05,31.56,31.56,30.94,31.01,708603,19.4209674875027,19.4209674875027,19.0394402428179,19.0825158994759,1151513.72836553,0.0,1.0
2021-08-06,31.39,31.825,31.32,31.7,690463,19.3163551784763,19.5840396162793,19.2732795218183,19.5071188008186,1122035.36173068,0.0,1.0
2021-08-09,30.89,31.37,30.86,31.17,639213,19.0086719166337,19.3040478480026,18.9902109209231,19.1809745432655,1038751.66327226,0.0,1.0
2021-08-10,30.45,30.92,30.31,30.92,1156966,18.7379106462122,19.0271329123442,18.6517593328963,19.0271329123442,1880125.02381751,0.0,1.0
2021-08-11,30.46,30.75,30.32,30.56,588518,18.7440643114491,18.9225206033178,18.6579129981332,18.8056009638176,956369.866328853,0.0,1.0
2021-08-12,30.52,30.57,30.25,30.44,576982,18.7809863028702,18.8117546290544,18.6148373414752,18.7317569809754,937623.315198778,0.0,1.0
2021-08-13,30.39,30.481,30.26,30.31,473454,18.8871370282059,18.9436927856776,18.8063430889605,18.837417680978,761802.4393275,0.3025,1.0
2021-08-16,30.23,30.56,30.12,30.31,810736,18.78769833375,18.9927906410652,18.7193342313116,18.837417680978,1304499.82986863,0.0,1.0
2021-08-17,30.18,30.35,29.8,30.13,799337,18.7566237417326,18.8622773545919,18.5204568424,18.7255491497151,1286158.47884848,0.0,1.0
2021-08-18,29.97,30.16,29.74,30.06,1496169,18.6261104552593,18.7441939049256,18.483167331979,18.6820447208907,2407383.17523178,0.0,1.0
2021-08-19,29.89,30.32,29.6,29.88,1051683,18.5763911080314,18.8436325993814,18.3961584743302,18.5701761896279,1692191.16281468,0.0,1.0
2021-08-20,29.95,30.21,29.345,29.42,1811436,18.6136806184523,18.7752684969431,18.2376780550412,18.2842899430674,2914657.73546248,0.0,1.0
2021-08-23,29.58,30.08,29.18,30.0,1273718,18.3837286375232,18.6944745576977,18.1351319013836,18.6447552104698,2049452.49045387,0.0,1.0
2021-08-24,29.83,29.91,29.32,29.65,919658,18.5391015976104,18.5888209448384,18.2221407590325,18.4272330663476,1479758.76800503,0.0,1.0
2021-08-25,29.77,30.04,29.68,29.85,1011289,18.5018120871895,18.6696148840837,18.4458778215581,18.5515314344174,1627195.94103138,0.0,1.0
2021-08-26,29.84,29.93,29.57,29.71,1245651,18.5453165160139,18.6012507816453,18.3775137191197,18.4645225767686,2004291.80100019,0.0,1.0
2021-08-27,30.03,30.27,29.88,29.96,1054652,18.6633999656802,18.812558007364,18.5701761896279,18.6198955368558,1696968.37758606,0.0,1.0
2021-08-30,30.24,30.24,29.74,30.05,815733,18.7939132521535,18.7939132521535,18.483167331979,18.6758298024872,1312540.1606913,0.0,1.0
2021-08-31,30.03,30.26,29.9512,30.09,1221800,18.6633999656802,18.8063430889605,18.6144264086607,18.7006894761012,1965914.78870248,0.0,1.0
2021-09-01,30.58,30.77,30.205,30.26,1414388,19.0052204778722,19.1233039275385,18.7721610377413,18.8063430889605,2275794.96330276,0.0,1.0
2021-09-02,30.82,30.93,30.53,30.71,1512674,19.1543785195559,19.2227426219943,18.9741458858547,19.0860144171176,2433940.24151721,0.0,1.0
2021-09-03,30.94,30.98,30.41,30.73,1000795,19.2289575403978,19.2538172140118,18.8995668650129,19.0984442539245,1610310.76359428,0.0,1.0
2021-09-07,30.1,30.83,29.91,30.83,1631855,18.7069043945047,19.1605934379594,18.5888209448384,19.1605934379594,2625706.23466858,0.0,1.0
2021-09-08,30.52,30.61,29.95,30.0,712668,18.9679309674512,19.0238652330827,18.6136806184523,18.6447552104698,1146705.32053938,0.0,1.0
2021-09-09,30.2,30.51,30.14,30.44,990439,18.7690535785396,18.9617160490478,18.7317640681186,18.9182116202233,1593647.6325157,0.0,1.0
2021-09-10,30.26,30.475,29.9,30.25,1216533,18.8063430889605,18.9399638346355,18.5826060264349,18.800128170557,1957440.01935226,0.0,1.0
2021-09-13,30.28,30.79,30.24,30.51,1514343,18.8187729257675,19.1357337643455,18.7939132521535,18.9617160490478,2436625.71523004,0.0,1.0
2021-09-14,30.46,30.49,30.14,30.36,887832,18.9306414570303,18.9492862122408,18.7317640681186,18.8684922729954,1428549.72882902,0.0,1.0
2021-09-15,30.75,30.8,30.23,30.48,1852642,19.1108740907315,19.141948682749,18.78769833375,18.9430712938373,2980959.49089158,0.0,1.0
2021-09-16,30.92,31.27,30.64,30.82,1221648,19.2165277035908,19.434049847713,19.0425099882931,19.1543785195559,1965670.21590179,0.0,1.0
2021-09-17,30.34,31.1,30.32,31.09,1845656,18.8560624361884,19.3283962348537,18.8436325993814,19.3221813164502,2969718.79624935,0.0,1.0
2021-09-20,30.44,30.5,29.85,30.07,1278499,18.9182116202233,18.9555011306443,18.5515314344174,18.6882596392942,2057145.27045451,0.0,1.0
2021-09-21,30.57,31.07,30.525,30.63,3098012,18.9990055594687,19.3097514796432,18.971038426653,19.0362950698896,4984799.1540168,0.0,1.0
2021-09-22,31.06,31.25,30.41,30.7,1361483,19.3035365612397,19.421620010906,18.8995668650129,19.0797994987141,2190669.14737847,0.0,1.0
2021-09-23,31.04,31.18,30.8,31.12,1013290,19.2911067244327,19.3781155820816,19.141948682749,19.3408260716606,1630415.61322993,0.0,1.0
2021-09-24,30.48,31.27,30.47,31.0,1272002,18.9430712938373,19.434049847713,18.9368563754338,19.2662470508188,2046691.39225661,0.0,1.0
2021-09-27,29.79,30.84,29.79,30.48,1657646,18.5142419239965,19.1668083563629,18.5142419239965,18.9430712938373,2667204.76823825,0.0,1.0
2021-09-28,29.68,29.94,29.34,29.68,1527199,18.4458778215581,18.6074657000488,18.2345705958394,18.4458778215581,2457311.42526733,0.0,1.0
2021-09-29,30.52,30.685,29.66,29.8,1785540,18.9679309674512,19.0704771211088,18.4334479847511,18.5204568424,2872990.25357654,0.0,1.0
2021-09-30,29.78,30.71,29.78,30.71,2485384,18.508027005593,19.0860144171176,18.508027005593,19.0860144171176,3999061.3530893,0.0,1.0
2021-10-01,30.47,30.77,29.74,29.97,1500806,19.1388412235472,19.3272774679537,18.6803130288249,18.8247808162032,2389358.80630732,0.325,1.0
2021-10-04,30.95,31.01,30.42,30.42,1899667,19.4403392145975,19.4780264634788,19.1074351828128,19.1074351828128,3024365.62453868,0.0,1.0
2021-10-05,30.48,30.87,30.2,30.87,1337256,19.1451224316941,19.3900895494225,18.9692486035814,19.3900895494225,2128978.961896,0.0,1.0
2021-10-06,31.11,31.18,30.15,30.36,1162471,19.5408385449476,19.5848070019758,18.937842562847,19.0697479339315,1850712.43113825,0.0,1.0
2021-10-07,30.98,31.49,30.87,31.21,1125898,19.4591828390382,19.7795244545291,19.3900895494225,19.6036506264164,1792486.37152556,0.0,1.0
2021-10-08,31.34,31.49,30.91,31.05,1222697,19.6853063323259,19.7795244545291,19.41521438201,19.5031512960663,1946595.25907781,0.0,1.0
2021-10-11,31.31,31.65,31.22,31.45,912449,19.6664627078852,19.8800237848792,19.6099318345633,19.7543996219416,1452664.80374966,0.0,1.0
2021-10-12,31.96,32.07,31.19,31.32,1843551,20.0747412374325,20.1438345270482,19.5910882101227,19.6727439160321,2935026.1237806,0.0,1.0
2021-10-13,32.29,32.345,31.745,31.96,1118061,20.2820211062796,20.3165677510875,19.9396952622746,20.0747412374325,1780009.4724693,0.0,1.0
2021-10-14,32.39,32.67,32.305,32.54,890904,20.3448331877484,20.5207070158611,20.2914429184999,20.4390513099516,1418364.0776852,0.0,1.0
2021-10-15,32.59,32.79,32.32,32.61,1182902,20.470457350686,20.5960815136237,20.3008647307203,20.4830197669798,1883239.61304695,0.0,1.0
2021-10-18,32.67,32.87,32.34,32.53,622262,20.5207070158611,20.6463311787987,20.313427147014,20.4327701018048,990672.471678819,0.0,1.0
2021-10-19,32.76,32.88,32.605,32.81,923714,20.577237889183,20.6526123869456,20.4798791629064,20.6086439299174,1470599.25160837,0.0,1.0
2021-10-20,33.26,33.36,32.78,32.85,835930,20.8912982965271,20.9541103779959,20.5898003054768,20.633768762505,1330842.69849432,0.0,1.0
2021-10-21,33.14,33.38,33.07,33.38,904076,20.8159237987645,20.9666727942897,20.7719553417363,20.9666727942897,1439334.56567411,0.0,1.0
2021-10-22,32.81,33.3,32.8,33.13,494835,20.6086439299174,20.9164231291146,20.6023627217706,20.8096425906176,787802.264196093,0.0,1.0
2021-10-25,32.83,32.98,32.62,32.85,497014,20.6212063462112,20.7154244684144,20.4893009751267,20.633768762505,791271.342037561,0.0,1.0
2021-10-26,33.17,33.27,32.73,32.9,838970,20.8347674232052,20.897579504674,20.5583942647424,20.6651748032394,1335682.53173804,0.0,1.0
2021-10-27,33.29,33.56,33.11,33.23,1185370,20.9101419209677,21.0797345409335,20.7970801743239,20.8724546720864,1887168.79345665,0.0,1.0
2021-10-28,33.7,33.7681,33.33,33.33,609155,21.1676714549899,21.2104464824701,20.9352667535553,20.9352667535553,969805.466966503,0.0,1.0
2021-10-29,33.06,33.725,32.85,33.55,1472535,20.7656741335895,21.1833744753571,20.633768762505,21.0734533327866,2344349.94919113,0.0,1.0
2021-11-01,33.29,33.42,32.97,33.09,666932,20.9101419209677,20.9917976268772,20.7091432602675,20.7845177580301,1061789.36345414,0.0,1.0
2021-11-02,33.22,33.51,32.98,33.51,637580,20.8661734639396,21.0483285001991,20.7154244684144,21.0483285001991,1015059.49984569,0.0,1.0
2021-11-03,33.22,33.45,33.1601,33.22,755689,20.8661734639396,21.0106412513178,20.8285490271397,20.8661734639396,1203094.98161625,0.0,1.0
2021-11-04,31.78,33.35,31.7,33.35,1531591,19.9616794907887,20.947829169849,19.9114298256136,20.947829169849,2438370.07815202,0.0,1.0
2021-11-05,32.73,33.32,32.13,32.13,1109210,20.5583942647424,20.9289855454084,20.1815217759295,20.1815217759295,1765918.23429819,0.0,1.0
2021-11-08,32.16,32.81,31.94,32.67,712295,20.2003654003701,20.6086439299174,20.0621788211388,20.5207070158611,1134009.54616298,0.0,1.0
2021-11-09,31.97,32.35,31.77,32.13,693664,20.0810224455794,20.3197083551609,19.9553982826418,20.1815217759295,1104348.05499069,0.0,1.0
2021-11-10,32.34,32.54,32.02,32.04,704204,20.313427147014,20.4390513099516,20.1124284863138,20.1249909026076,1121128.2663028,0.0,1.0
2021-11-11,32.27,32.64,31.98,32.375,616053,20.2694586899858,20.5018633914205,20.0873036537263,20.3354113755281,980787.430688606,0.0,1.0
2021-11-12,32.14,32.16,31.65,31.98,779329,20.3778095305195,20.3904901836188,20.0671335295875,20.2763643057254,1229162.24251123,0.3025,1.0
2021-11-15,32.38,32.4,32.03,32.35,836994,20.5299773677107,20.54265802081,20.3080659384736,20.5109563880618,1320111.81671469,0.0,1.0
2021-11-16,32.21,32.41,32.03,32.38,738574,20.422191816367,20.5489983473596,20.3080659384736,20.5299773677107,1164883.2188979,0.0,1.0
2021-11-17,32.7,32.79,31.81,32.02,956483,20.732867817299,20.7899307562457,20.1685787543817,20.301725611924,1508570.56416977,0.0,1.0
2021-11-18,32.7,32.855,32.49,32.74,695162,20.732867817299,20.8311428788183,20.5997209597567,20.7582291234975,1096413.55939351,0.0,1.0
2021-11-19,32.61,32.76,32.31,32.5,775158,20.6758048783523,20.7709097765968,20.4855950818633,20.6060612863063,1222583.7169931,0.0,1.0
2021-11-22,32.47,32.7,32.37,32.62,757079,20.5870403066574,20.732867817299,20.5236370411611,20.6821452049019,1194069.41278735,0.0,1.0
2021-11-23,32.52,32.71,32.43,32.48,643157,20.6187419394056,20.7392081438486,20.5616790004589,20.5933806332071,1014390.97018947,0.0,1.0
2021-11-24,32.84,32.905,32.42,32.44,657674,20.8216323889938,20.8628445115665,20.5553386739093,20.5680193270085,1037287.26722774,0.0,1.0
2021-11-26,32.02,32.55,31.77,32.31,721339,20.301725611924,20.6377629190545,20.1432174481831,20.4855950818633,1137700.07641292,0.0,1.0
2021-11-29,31.57,32.23,31.53,32.22,1107288,20.0164109171905,20.4348724694662,19.991049610992,20.4285321429166,1746421.0894061,0.0,1.0
2021-11-30,31.32,31.84,31.12,31.4,1426934,19.8579027534497,20.1875997340306,19.731096222457,19.9086253658467,2250568.62423381,0.0,1.0
2021-12-01,30.6,32.15,30.57,31.63,987807,19.4013992418761,20.3841498570692,19.3823782622272,20.0544528764883,1557974.95959766,0.0,1.0
2021-12-02,31.28,31.61,30.52,30.6,915872,19.8325414472511,20.041772223389,19.3506766294791,19.4013992418761,1444518.65819601,0.0,1.0
2021-12-03,31.5,31.69,31.21,31.35,689993,19.9720286313431,20.0924948357861,19.7881591614037,19.8769237330986,1088260.98245676,0.0,1.0
2021-12-06,32.26,32.52,31.66,31.91,808983,20.4538934491151,20.6187419394056,20.0734738561372,20.231982019878,1275932.70420254,0.0,1.0
2021-12-07,32.46,32.63,31.995,32.36,751938,20.5806999801078,20.6884855314516,20.2858747955499,20.5172967146115,1185960.99761385,0.0,1.0
2021-12-08,32.42,32.64,32.205,32.42,968474,20.5553386739093,20.6948258580012,20.4190216530922,20.5553386739093,1527482.83928073,0.0,1.0
2021-12-09,32.14,32.45,32.01,32.22,759440,20.3778095305195,20.5743596535582,20.2953852853743,20.4285321429166,1197793.19575266,0.0,1.0
2021-12-10,31.74,32.23,31.45,32.18,1159523,20.1241964685342,20.4348724694662,19.9403269985949,20.4031708367181,1828806.43595111,0.0,1.0
2021-12-13,31.66,31.92,31.36,31.53,1712683,20.0734738561372,20.2383223464276,19.8832640596482,19.991049610992,2701253.6130323,0.0,1.0
2021-12-14,31.13,31.83,30.77,31.75,1889168,19.7374365490066,20.1812594074809,19.5091847932199,20.1305367950839,2979606.78399039,0.0,1.0
2021-12-15,31.75,32.2,31.19,31.19,1288911,20.1305367950839,20.4158514898173,19.7754785083044,19.7754785083044,2032877.9439202,0.0,1.0
2021-12-16,31.48,32.06,31.27,31.93,982027,19.9593479782438,20.3270869181225,19.8262011207015,20.2446626729773,1548858.7098986,0.0,1.0
2021-12-17,31.25,31.61,31.06,31.25,2735683,19.8135204676022,20.041772223389,19.6930542631592,19.8135204676022,4314735.17741524,0.0,1.0
2021-12-20,30.53,30.95,30.0,30.87,1394005,19.3570169560287,19.6233106711133,19.0209796488981,19.5725880587162,2198632.81344831,0.0,1.0
2021-12-21,31.26,31.27,30.72,30.72,1076393,19.8198607941519,19.8262011207015,19.4774831604717,19.4774831604717,1697693.3152794,0.0,1.0
2021-12-22,31.21,31.37,31.01,31.34,735107,19.7881591614037,19.8896043861978,19.6613526304111,19.8705834065489,1159415.0462843,0.0,1.0
2021-12-23,31.17,31.37,30.97,31.37,535447,19.7627978552052,19.8896043861978,19.6359913242125,19.8896043861978,844510.130209329,0.0,1.0
2021-12-27,31.69,31.7,30.98,31.09,540477,20.0924948357861,20.0988351623357,19.6423316507622,19.7120752428081,852443.47553567,0.0,1.0
2021-12-28,31.64,31.75,31.35,31.6,630660,20.0607932030379,20.1305367950839,19.8769237330986,20.0354318968394,994680.628928385,0.0,1.0
2021-12-29,32.01,32.1,31.4,31.69,685156,20.2953852853743,20.352448224321,19.9086253658467,20.0924948357861,1080632.03785567,0.0,1.0
2021-12-30,31.94,32.21,31.91,32.05,667904,20.2510029995269,20.422191816367,20.231982019878,20.3207465915729,1053422.08287157,0.0,1.0
2021-12-31,31.64,32.05,31.63,31.91,523053,20.0607932030379,20.3207465915729,20.0544528764883,20.231982019878,824962.241148762,0.0,1.0
2022-01-03,31.68,31.75,31.095,31.58,1455656,20.2922151220995,20.3370527186446,19.9175009224017,20.2281614127494,2272555.35201663,0.325,1.0
2022-01-04,32.05,32.08,31.65,31.65,1411576,20.5292138466947,20.5484299594998,20.2729990092945,20.2729990092945,2203738.1040426,0.0,1.0
2022-01-05,31.48,32.3,31.46,32.06,1200499,20.1641077033994,20.6893481200699,20.1512969615294,20.5356192176297,1874206.83701411,0.0,1.0
2022-01-06,32.17,32.38,31.61,31.61,990084,20.6060782979148,20.7405910875499,20.2473775255545,20.2473775255545,1545709.07765711,0.0,1.0
2022-01-07,31.46,31.875,31.435,31.75,794080,20.1512969615294,20.4171198553321,20.1352835341919,20.3370527186446,1239709.62502773,0.0,1.0
2022-01-10,31.6,31.62,31.27,31.37,694804,20.2409721546195,20.2537828964895,20.0295949137643,20.0936486231143,1084720.94286188,0.0,1.0
2022-01-11,31.35,31.71,31.11,31.71,737565,20.0808378812443,20.3114312349045,19.9271089788042,20.3114312349045,1151478.98144214,0.0,1.0
2022-01-12,31.06,31.48,31.04,31.2,634658,19.8950821241291,20.1641077033994,19.8822713822591,19.9847573172192,990821.618981525,0.0,1.0
2022-01-13,31.33,31.53,31.09,31.29,535661,20.0680271393743,20.1961345580744,19.9142982369341,20.0424056556343,836268.508779944,0.0,1.0
2022-01-14,31.46,31.54,30.98,31.19,647622,20.1512969615294,20.2025399290094,19.8438391566491,19.9783519462842,1011060.88401635,0.0,1.0
2022-01-18,31.17,31.3802,30.98,31.33,546776,19.9655412044142,20.100182101468,19.8438391566491,20.0680271393743,853621.13380788,0.0,1.0
2022-01-19,30.66,31.31,30.63,31.27,547065,19.6388672867289,20.0552163975043,19.6196511739239,20.0295949137643,854072.317670504,0.0,1.0
2022-01-20,30.36,30.96,30.32,30.61,707740,19.4467061586787,19.8310284147791,19.4210846749387,19.6068404320539,1104916.49458131,0.0,1.0
2022-01-21,30.5,30.86,30.33,30.49,1219467,19.5363813517688,19.766974705429,19.4274900458737,19.5299759808338,1903819.48582471,0.0,1.0
2022-01-24,31.2,31.3,30.01,30.32,2267454,19.9847573172192,20.0488110265693,19.2225181759535,19.4210846749387,3539926.13855988,0.0,1.0
2022-01-25,31.61,31.75,30.75,30.85,1666096,20.2473775255545,20.3370527186446,19.6965156251439,19.760569334494,2601092.14111953,0.0,1.0
2022-01-26,30.56,31.98,30.54,31.665,1637177,19.5748135773788,20.4843762501497,19.5620028355088,20.282607065697,2555944.09225018,0.0,1.0
2022-01-27,29.93,30.95,29.87,30.77,1519525,19.1712752084734,19.8246230438441,19.1328429828634,19.709326367014,2372266.98565669,0.0,1.0
2022-01-28,30.6,30.61,29.22,29.95,1042587,19.6004350611188,19.6068404320539,18.716493872088,19.1840859503434,1627676.22762038,0.0,1.0
2022-01-31,31.02,31.06,30.26,30.32,1122219,19.8694606403891,19.8950821241291,19.3826524493286,19.4210846749387,1751996.89664643,0.0,1.0
2022-02-01,30.37,31.29,30.37,31.06,1366829,19.4531115296137,20.0424056556343,19.4531115296137,19.8950821241291,2133879.5424479,0.0,1.0
2022-02-02,31.04,31.3,30.37,30.37,2256124,19.8822713822591,20.0488110265693,19.4531115296137,19.4531115296137,3522237.85771719,0.0,1.0
2022-02-03,30.7,30.95,30.52,30.85,972188,19.6644887704689,19.8246230438441,19.5491920936388,19.760569334494,1517770.02435077,0.0,1.0
2022-02-04,30.49,30.78,30.07,30.41,1229599,19.5299759808338,19.715731737949,19.2609504015635,19.4787330133537,1919637.46124379,0.0,1.0
2022-02-07,30.3,30.615,30.14,30.41,1968184,19.4082739330687,19.6100431175214,19.3057879981086,19.4787330133537,3072708.85631872,0.0,1.0
2022-02-08,29.93,30.52,29.93,30.4,1039793,19.1712752084734,19.5491920936388,19.1712752084734,19.4723276424187,1623314.26321839,0.0,1.0
2022-02-09,30.44,30.45,29.85,30.08,787048,19.4979491261587,19.5043544970938,19.1200322409934,19.2673557724985,1228731.33810048,0.0,1.0
2022-02-10,30.02,30.48,29.81,29.99,1397834,19.2289235468885,19.5235706098988,19.0944107572534,19.2097074340835,2182284.2333153,0.0,1.0
2022-02-11,30.37,30.52,29.93,30.12,1067359,19.4531115296137,19.5491920936388,19.1712752084734,19.2929772562386,1666350.02223954,0.0,1.0
2022-02-14,30.85,30.88,30.19,30.51,2421602,19.760569334494,19.779785447299,19.3378148527836,19.5427867227038,3780580.42941064,0.0,1.0
2022-02-15,31.03,31.05,30.47,30.87,1281338,19.8758660113241,19.8886767531941,19.5171652389638,19.773380076364,2000411.8621723,0.0,1.0
2022-02-16,31.37,31.5,30.89,31.2,1323532,20.0936486231143,20.1769184452694,19.786190818234,19.9847573172192,2066284.70611551,0.0,1.0
2022-02-17,31.08,31.36,30.95,31.31,1088138,19.9078928659991,20.0872432521793,19.8246230438441,20.0552163975043,1698789.98584327,0.0,1.0
2022-02-18,30.85,31.46,30.85,31.01,1113532,19.760569334494,20.1512969615294,19.760569334494,19.8630552694541,1738434.84054047,0.0,1.0
2022-02-22,30.89,31.11,29.8807,30.4,720274,19.786190818234,19.9271089788042,19.1396967297639,19.4723276424187,1124484.44798663,0.0,1.0
2022-02-23,30.21,31.18,30.2,30.815,1069848,19.3506255946536,19.9719465753492,19.3442202237186,19.7381505362215,1670235.82374152,0.0,1.0
2022-02-24,30.26,30.39,29.54,29.86,1003678,19.3826524493286,19.4659222714837,18.9214657420082,19.1264376119284,1566931.89228867,0.0,1.0
2022-02-25,29.35,30.38,28.52,30.0,3607374,18.9983301932283,19.6650518320366,18.4610690668099,19.4190768584957,5572933.29588188,0.31,1.0
2022-02-28,26.08,27.38,25.94,26.82,18056637,16.8816508156522,17.723144146187,16.7910284569793,17.3606547114951,27895203.9763421,0.0,1.0
2022-03-01,26.76,26.93,25.605,26.53,13017374,17.3218165577781,17.4318579933096,16.5741820987261,17.1729369685297,20110184.580126,0.0,1.0
2022-03-02,27.8,28.18,26.86,27.0,9238600,17.995011222206,18.2409861957469,17.3865468139731,17.4771691726461,14272460.1184503,0.0,1.0
2022-03-03,27.86,28.11,27.4317,27.83,4527138,18.033849375923,18.1956750164104,17.7566096886399,18.0144302990645,6993851.50950584,0.0,1.0
2022-03-04,28.03,28.03,27.63,27.75,4100199,18.1438908114545,18.1438908114545,17.8849697866745,17.9626460941085,6334285.14116961,0.0,1.0
2022-03-07,27.32,28.19,27.31,28.08,3038652,17.6843059924701,18.2474592213664,17.6778329668506,18.1762559395519,4694330.25391824,0.0,1.0
2022-03-08,27.5,27.77,26.85,27.24,2283488,17.800820453621,17.9755921453475,17.3800737883536,17.6325217875141,3527698.07232263,0.0,1.0
2022-03-09,27.09,27.97,26.975,27.85,4772264,17.5354264032216,18.1050526577375,17.4609866085974,18.0273763503035,7372539.95353364,0.0,1.0
2022-03-10,26.71,27.1,26.21,26.73,5241692,17.2894514296806,17.5418994288411,16.9658001487057,17.3023974809196,8097746.4143052,0.0,1.0
2022-03-11,26.82,26.965,26.45,26.8,3642768,17.3606547114951,17.4545135829779,17.1211527635737,17.3477086602561,5627612.51713105,0.0,1.0
2022-03-14,26.48,27.14,26.31,27.07,2910153,17.1405718404322,17.5677915313191,17.0305304049007,17.5224803519826,4495815.66807615,0.0,1.0
2022-03-15,26.65,27.02,26.485,26.7,3270338,17.2506132759637,17.4901152238851,17.1438083532419,17.2829784040611,5052255.61003315,0.0,1.0
2022-03-16,26.86,27.02,26.275,26.79,3921110,17.3865468139731,17.4901152238851,17.0078748152325,17.3412356346366,6057615.44985784,0.0,1.0
2022-03-17,27.05,27.5,26.7,26.7,3239898,17.5095343007436,17.800820453621,17.2829784040611,17.2829784040611,5005229.68770666,0.0,1.0
2022-03-18,27.38,27.46,26.77,27.12,3009125,17.723144146187,17.774928351143,17.3282895833976,17.5548454800801,4648714.80028703,0.0,1.0
2022-03-21,27.06,27.555,26.95,27.41,2811871,17.5160073263631,17.8364220945283,17.4448040445486,17.7425632230455,4343982.49796797,0.0,1.0
2022-03-22,27.36,27.535,27.13,27.23,1991923,17.7101980949481,17.8234760432893,17.5613185056996,17.6260487618946,3077267.28903987,0.0,1.0
2022-03-23,27.48,27.53,26.91,27.29,4328466,17.787874402382,17.8202395304795,17.4189119420706,17.6648869156116,6686928.57782219,0.0,1.0
2022-03-24,27.7,27.75,27.3,27.48,2771129,17.930280966011,17.9626460941085,17.6713599412311,17.787874402382,4281041.29798681,0.0,1.0
2022-03-25,27.57,27.9,27.35,27.9,3074704,17.8461316329575,18.059741478401,17.7037250693286,18.059741478401,4750026.00134648,0.0,1.0
2022-03-28,27.68,27.7,27.26,27.54,2288754,17.917334914772,17.930280966011,17.6454678387531,17.826712556099,3535833.37150039,0.0,1.0
2022-03-29,28.2,28.31,27.71,28.01,2726501,18.2539322469859,18.3251355288004,17.9367539916305,18.1309447602155,4212096.72303323,0.0,1.0
2022-03-30,27.83,28.03,27.43,28.0,2694375,18.0144302990645,18.1438908114545,17.7555092742845,18.124471734596,4162466.14548194,0.0,1.0
2022-03-31,27.48,28.12,27.455,27.99,2623075,17.787874402382,18.2021480420299,17.7716918383333,18.1179987089765,4052316.72820601,0.0,1.0
2022-04-01,28.19,28.2,27.37,27.6,2258214,18.4578325540001,18.4643802065556,17.9209250444478,18.0715210532247,3448891.0046052,0.325,1.0
2022-04-04,27.94,28.28,27.54,28.21,1904233,18.2941412401122,18.5167614269998,18.0322351378916,18.4709278591112,2908268.24400716,0.0,1.0
2022-04-05,27.68,28.16,27.56,27.8,2389515,18.1239022736688,18.4381895963336,18.0453304430026,18.202474104335,3649422.41473536,0.0,1.0
2022-04-06,28.26,28.36,27.55,27.63,3183250,18.5036661218887,18.5691426474439,18.0387827904471,18.0911640108912,4861666.02917594,0.0,1.0
2022-04-07,28.1,28.27,27.85,28.23,2427656,18.3989036810005,18.5102137744443,18.2352123671126,18.4840231642222,3707673.8257206,0.0,1.0
2022-04-08,27.9,28.34,27.83,28.15,2086815,18.2679506298902,18.5560473423329,18.2221170620015,18.4316419437781,3187119.32605819,0.0,1.0
2022-04-11,27.48,28.12,27.39,27.93,1931909,17.9929492225585,18.4119989861115,17.9340203495588,18.2875935875567,2950536.82769472,0.0,1.0
2022-04-12,27.34,27.72,27.23,27.48,2555118,17.9012820867813,18.1500928838909,17.8292579086706,17.9929492225585,3902342.06585594,0.0,1.0
2022-04-13,27.49,27.71,27.265,27.39,2447000,17.999496875114,18.1435452313354,17.8521746926149,17.9340203495588,3737217.23816649,0.0,1.0
2022-04-14,27.52,27.935,27.515,27.65,2739485,18.0191398327805,18.2908674138345,18.0158660065028,18.1042593160023,4183919.31577383,0.0,1.0
2022-04-18,27.18,27.56,27.015,27.38,2461697,17.796519645893,18.0453304430026,17.688483378727,17.9274726970033,3759663.45056916,0.0,1.0
2022-04-19,27.37,27.55,27.235,27.37,3680149,17.9209250444478,18.0387827904471,17.8325317349483,17.9209250444478,5620562.43637973,0.0,1.0
2022-04-20,27.81,27.95,27.26,27.4,5249726,18.2090217568905,18.3006888926677,17.8489008663371,17.9405680021144,8017722.31420141,0.0,1.0
2022-04-21,28.47,28.53,27.77,27.97,4847204,18.6411668255546,18.6804527408877,18.1828311466685,18.3137841977788,7402964.58753967,0.0,1.0
2022-04-22,27.93,28.44,27.72,28.32,4429431,18.2875935875567,18.621523867888,18.1500928838909,18.5429520372218,6764914.54371437,0.0,1.0
2022-04-25,27.88,28.08,27.43,27.9,5109059,18.2548553247791,18.3858083758895,17.9602109597809,18.2679506298902,7802886.5409112,0.0,1.0
2022-04-26,28.05,28.34,27.83,28.0,4488030,18.3661654182229,18.5560473423329,18.2221170620015,18.3334271554453,6854410.7402568,0.0,1.0
2022-04-27,27.18,28.18,27.18,28.12,3317739,17.796519645893,18.4512849014446,17.796519645893,18.4119989861115,5067066.35984359,0.0,1.0
2022-04-28,27.66,27.7875,27.12,27.32,1867342,18.1108069685578,18.1942895386406,17.7572337305599,17.8881867816702,2851925.91416113,0.0,1.0
2022-04-29,27.08,27.72,27.03,27.49,3720581,17.7310431203378,18.1500928838909,17.6983048575603,17.999496875114,5682312.81127698,0.0,1.0
2022-05-02,28.55,28.71,27.77,28.49,11152643,18.6935480459987,18.798310486887,18.1828311466685,18.6542621306656,17033040.3231373,0.0,1.0
2022-05-03,30.71,31.77,28.34,28.37,23272326,20.1078409979902,20.8018921688749,18.5560473423329,18.5756902999994,35543006.9061832,0.0,1.0
2022-05-04,30.88,30.99,30.22,30.53,10026136,20.219151091434,20.2911752695447,19.7870060227699,19.9899832519909,15312565.7096043,0.0,1.0
2022-05-05,30.61,30.72,30.0,30.42,5920812,20.0423644724351,20.1143886505457,19.6429576665486,19.9179590738802,9042648.41452513,0.0,1.0
2022-05-06,30.81,31.13,30.235,30.28,3466457,20.1733175235454,20.3828424053219,19.7968275016032,19.826291938103,5294198.14293539,0.0,1.0
2022-05-09,30.67,31.03,30.09,30.77,3612588,20.0816503877681,20.3173658797667,19.7018865395482,20.1471269133233,5517378.89170145,0.0,1.0
2022-05-10,30.14,30.49,29.265,30.49,4260862,19.7346248023258,19.9637926417689,19.1617052037181,19.9637926417689,6507465.0248666,0.0,1.0
2022-05-11,28.6,30.04,28.04,29.88,7796144,18.7262863087763,19.6691482767706,18.3596177656674,19.5643858358824,11906777.1753283,0.0,1.0
2022-05-12,28.47,28.9,28.17,28.58,4193692,18.6411668255546,18.9227158854418,18.4447372488891,18.7131910036653,6404878.64076866,0.0,1.0
2022-05-13,28.56,28.615,27.84,28.14,2766633,18.9030729277752,18.9394759043518,18.4265248707725,18.6250865611903,4180010.24393761,0.31,1.0
2022-05-16,28.34,28.6,28.27,28.51,1859757,18.7574610214688,18.9295478198309,18.7111299603714,18.8699793127056,2809842.61780824,0.0,1.0
2022-05-17,28.5,28.56,28.1,28.41,2388266,18.8633605896917,18.9030729277752,18.5986116691346,18.8037920825663,3608348.6119221,0.0,1.0
2022-05-18,28.05,28.67,27.93,28.53,1943775,18.565518054065,18.9758788809284,18.4860933778978,18.8832167587335,2936782.51214013,0.0,1.0
2022-05-19,27.26,28.08,27.26,27.97,2458550,18.0426389359647,18.5853742231067,18.0426389359647,18.5125682699535,3714538.2800078,0.0,1.0
2022-05-20,27.82,27.84,27.09,27.39,2455149,18.4132874247446,18.4265248707725,17.930120644728,18.1286823351458,3709399.82657374,0.0,1.0
2022-05-23,28.48,28.49,27.87,27.95,4038868,18.8501231436638,18.8567418666777,18.4463810398143,18.4993308239257,6102186.1641612,0.0,1.0
2022-05-24,28.97,28.98,28.13,28.55,2759659,19.1744405713462,19.1810592943602,18.6184678381764,18.8964542047613,4169473.46821014,0.0,1.0
2022-05-25,29.08,29.17,28.86,29.0,2162185,19.2472465244994,19.3068150316248,19.101634618193,19.194296740388,3266770.63755411,0.0,1.0
2022-05-26,28.98,29.31,28.875,29.31,4326516,19.1810592943602,19.3994771538197,19.1115627027139,19.3994771538197,6536783.59238826,0.0,1.0
2022-05-27,28.48,29.3,28.41,29.02,2798166,18.8501231436638,19.3928584308058,18.8037920825663,19.2075341864159,4227652.36453043,0.0,1.0
2022-05-31,29.07,29.185,28.23,28.26,3246170,19.2406278014855,19.3167431161457,18.6846550683156,18.7045112373574,4904526.13467812,0.0,1.0
2022-06-01,29.07,29.29,28.26,29.22,2702640,19.2406278014855,19.3862397077919,18.7045112373574,19.3399086466944,4083325.43046928,0.0,1.0
2022-06-02,28.29,29.06,28.225,29.06,2696130,18.7243674063992,19.2340090784716,18.6813457068087,19.2340090784716,4073489.69631588,0.0,1.0
2022-06-03,27.85,28.27,27.7,28.08,2686694,18.4331435937864,18.7111299603714,18.3338627485775,18.5853742231067,4059233.16982256,0.0,1.0
2022-06-06,27.48,28.11,27.27,28.07,2506773,18.1882508422711,18.6052303921485,18.0492576589787,18.5787555000928,3787396.74515059,0.0,1.0
2022-06-07,28.06,28.06,27.16,27.48,4285408,18.5721367770789,18.5721367770789,17.9764517058255,18.1882508422711,6474674.93500299,0.0,1.0
2022-06-08,27.76,28.3,27.55,27.84,3184731,18.3735750866611,18.7309861294131,18.2345819033686,18.4265248707725,4811700.07159808,0.0,1.0
2022-06-09,26.47,27.8,26.41,27.66,4534154,17.5197598178645,18.4000499787168,17.4800474797809,18.3073878565218,6850496.67505255,0.0,1.0
2022-06-10,26.29,26.64,26.165,26.4,3043250,17.4006228036138,17.6322781091013,17.3178887659397,17.473428756767,4597941.31526051,0.0,1.0
2022-06-13,24.99,26.06,24.76,25.83,4342752,16.5401888118033,17.2483921742935,16.387958182483,17.0961615449732,6561314.0040188,0.0,1.0
2022-06-14,24.9,25.14,24.36,24.97,3652812,16.480620304678,16.6394696570122,16.1232092619259,16.5269513657755,5518907.48761335,0.0,1.0
2022-06-15,25.72,25.97,25.07,25.15,4721317,17.02335559182,17.1888236671682,16.5931385959147,16.6460883800262,7133274.78739563,0.0,1.0
2022-06-16,27.29,27.61,25.66,25.66,9477051,18.0624951050065,18.2742942414522,16.9836432537364,16.9836432537364,14318549.0313746,0.0,1.0
2022-06-17,26.92,27.3,26.63,27.25,5297946,17.8176023534912,18.0691138280204,17.6256593860873,18.0360202129508,8004483.62750978,0.0,1.0
2022-06-21,26.44,27.29,26.39,27.05,3449302,17.4999036488227,18.0624951050065,17.4668100337531,17.9036457526723,5211431.25757355,0.0,1.0
2022-06-22,26.22,26.69,26.06,26.06,4257681,17.3542917425163,17.6653717241709,17.2483921742935,17.2483921742935,6432783.16835609,0.0,1.0
2022-06-23,26.46,26.58,26.02,26.2,4011063,17.5131410948506,17.5925657710177,17.2219172822378,17.3410542964885,6060176.55000828,0.0,1.0
2022-06-24,26.86,27.02,26.39,26.54,5467029,17.7778900154077,17.8837895836305,17.4668100337531,17.566090878962,8259945.29231159,0.0,1.0
2022-06-27,27.23,27.58,26.56,26.97,3855013,18.022782766923,18.2544380724104,17.5793283249899,17.8506959685609,5824405.99476424,0.0,1.0
2022-06-28,27.55,27.93,27.32,27.49,4222965,18.2345819033686,18.4860933778978,18.0823512740483,18.1948695652851,6380331.96299978,0.0,1.0
2022-06-29,27.83,27.925,27.29,27.55,3806843,18.4199061477586,18.4827840163909,18.0624951050065,18.2345819033686,5751627.60549091,0.0,1.0
2022-06-30,27.2,27.8,27.1,27.64,4430882,18.0029265978812,18.4000499787168,17.9367393677419,18.294150410494,6694466.57712776,0.0,1.0
2022-07-01,27.86,27.985,26.955,27.04,1814317,18.4397623168003,18.5224963544744,17.84076788404,17.8970270296583,2741188.8912444,0.0,1.0
2022-07-05,26.49,27.83,25.49,27.78,8107868,17.748105761845,18.6458959362834,17.0781130943537,18.6123963029088,12101427.9609337,0.325,1.0
2022-07-06,26.15,26.85,25.99,26.45,6065203,17.5203082548979,17.9893031221419,17.4131094280993,17.7213060551453,9052640.86353396,0.0,1.0
2022-07-07,26.1,26.2,25.69,26.04,7639795,17.4868086215234,17.5538078882725,17.2121116278519,17.4466090614739,11402803.8972516,0.0,1.0
2022-07-08,25.82,26.553,25.79,26.23,4987658,17.2992106746258,17.7903152998969,17.2791108946011,17.5739076682972,7444347.14289562,0.0,1.0
2022-07-11,25.5,25.87,25.305,25.87,5423654,17.0848130210286,17.3327103080004,16.9541644508678,17.3327103080004,8095094.5632107,0.0,1.0
2022-07-12,25.18,25.75,24.96,25.42,4597610,16.8704153674314,17.2523111879014,16.7230169805833,17.0312136076293,6862179.577599,0.0,1.0
2022-07-13,24.98,25.12,24.65,24.65,6403512,16.7558466212903,16.8497544886635,16.5344923624823,16.5344923624823,9546502.3866208,0.029,1.0
2022-07-14,24.6,25.54,24.465,24.66,13975071,16.5009538384204,17.1314780907828,16.4103998234535,16.5412000672946,20834355.9994414,0.0,1.0
2022-07-15,24.63,25.02,23.39,24.96,43586010,16.5210769528575,16.7826774405398,15.6893215561241,16.7424312116656,64979022.2128541,0.0,1.0
2022-07-18,24.42,25.305,24.11,24.81,8734149,16.3802151517978,16.9738470276922,16.1722763026145,16.6418156394801,13021069.4184069,0.0,1.0
2022-07-19,24.41,24.77,23.939,24.64,9207423,16.3735074469855,16.6149848202307,16.057574550323,16.5277846576699,13726637.1397644,0.0,1.0
2022-07-20,24.29,24.89,23.97,24.38,29150158,16.2930149892371,16.6954772779791,16.0783684352414,16.3533843325484,43457723.3426552,0.0,1.0
2022-07-21,24.51,24.65,23.28,24.5,30320364,19.6736982146696,19.7860734798696,18.6864012418404,19.6656714100124,37773890.4770773,4.82,1.0
2022-07-22,24.36,25.68,24.19,24.83,13071453,19.5532961448124,20.6128343595559,19.4168404656408,19.9305559636983,16284752.8478966,0.0,1.0
2022-07-25,24.39,24.52,24.16,24.36,5497326,19.5773765587838,19.6817250193267,19.3927600516694,19.5532961448124,6848710.3334508,0.0,1.0
2022-07-26,24.54,24.93,24.18,24.38,6964426,19.697778628641,20.0108240102698,19.4088136609837,19.5693497541266,8676461.30368718,0.0,1.0
2022-07-27,25.16,25.33,24.4701,24.5,6170459,20.1954405173842,20.3318961965557,19.6416712640875,19.6656714100124,7687316.76372012,0.0,1.0
2022-07-28,25.58,25.65,24.45,25.18,4931255,20.5325663129844,20.5887539455844,19.6255373867267,20.2114941266985,6143484.5005337,0.0,1.0
2022-07-29,26.25,26.38,25.56,25.6,4860329,21.0703622250133,21.1747106855562,20.5165127036701,20.5486199222987,6055123.06278918,0.0,1.0
2022-08-01,26.22,26.38,25.96,26.08,3895571,21.0462818110419,21.1747106855562,20.837584889956,20.9339065458418,4853202.69570901,0.0,1.0
2022-08-02,25.7,26.38,25.675,26.27,3961717,20.6288879688702,21.1747106855562,20.6088209572273,21.0864158343276,4935609.08632809,0.0,1.0
2022-08-03,25.32,26.045,25.22,25.67,5360076,20.3238693918986,20.9058127295418,20.2436013453271,20.6048075548987,6677720.74810217,0.0,1.0
2022-08-04,25.22,25.95,25.1,25.25,4285138,20.2436013453271,20.8295580852989,20.1472796894413,20.2676817592985,5338535.29895492,0.0,1.0
2022-08-05,25.12,25.28,24.84,25.06,2880963,20.1633332987556,20.29176217327,19.9385827683555,20.1151724708127,3589177.91456963,0.0,1.0
2022-08-08,25.35,25.5,25.16,25.22,3432026,20.34794980587,20.4683518757272,20.1954405173842,20.2436013453271,4275706.39450376,0.0,1.0
2022-08-09,25.86,26.12,25.275,25.28,3992674,20.7573168433845,20.9660137644704,20.2877487709414,20.29176217327,4974176.11433275,0.0,1.0
2022-08-10,26.27,26.4,25.92,26.05,4569086,21.0864158343276,21.1907642948705,20.8054776713274,20.9098261318703,5692285.03141807,0.0,1.0
2022-08-11,26.07,26.635,26.02,26.55,6668162,20.9258797411846,21.3793942043135,20.8857457178989,21.3111663647277,8307367.98118286,0.0,1.0
2022-08-12,26.34,26.39,25.95,25.98,3715835,21.2300956376906,21.270395743305,20.9157548138979,20.9399348772665,4610205.03959665,0.109,1.0
2022-08-15,26.84,26.95,26.33,26.41,3259693,21.633096693835,21.7217569261868,21.2220356165677,21.2865157855508,4044273.52025533,0.0,1.0
2022-08-16,26.58,26.82,26.48,26.77,2753403,21.4235361446399,21.6169766515892,21.342935933411,21.5766765459748,3416123.80168671,0.0,1.0
2022-08-17,26.67,26.85,26.395,26.42,1767909,21.4960763347459,21.6411567149579,21.2744257538664,21.2945758066737,2193429.73553677,0.0,1.0
2022-08-18,26.65,26.72,26.43,26.64,1884636,21.4799562925001,21.5363764403603,21.3026358277966,21.4718962713772,2338251.93664554,0.0,1.0
2022-08-19,26.69,26.74,26.465,26.61,2476181,21.5121963769917,21.5524964826061,21.3308459017267,21.4477162080086,3072176.81225175,0.0,1.0
2022-08-22,26.3,26.61,26.1,26.52,4971840,21.197855553199,21.4477162080086,21.0366551307412,21.3751760179026,6168519.81427277,0.0,1.0
2022-08-23,25.75,26.29,25.685,26.18,2613585,20.7545543914401,21.1897955320761,20.7021642541413,21.1011352997243,3242652.79228335,0.0,1.0
2022-08-24,25.82,25.97,25.52,25.61,2928822,20.8109745393003,20.9318748561436,20.5691739056136,20.6417140957196,3633764.67051997,0.0,1.0
2022-08-25,25.94,26.11,25.85,25.85,2232332,20.907694792775,21.0447151518641,20.835154602669,20.835154602669,2769635.42150092,0.0,1.0
2022-08-26,25.32,25.955,25.255,25.94,2223764,20.4079734831558,20.9197848244593,20.3555833458571,20.907694792775,2759005.17640682,0.0,1.0
2022-08-29,25.28,25.415,24.95,25.23,1490565,20.3757333986643,20.4845436838233,20.1097527016089,20.3354332930498,1849331.38173422,0.0,1.0
2022-08-30,24.79,25.33,24.77,25.33,2137969,19.9807923636427,20.4160335042787,19.9646723213969,20.4160335042787,2652560.04593892,0.0,1.0
2022-08-31,24.32,24.81,23.93,24.76,5812984,19.6019713708669,19.9969124058885,19.2876305470742,19.956612300274,7212120.05697098,0.0,1.0
2022-09-01,24.14,24.39,23.74,24.23,4253577,19.4568909906549,19.6583915187271,19.1344901457393,19.5294311807609,5277376.98840568,0.0,1.0
2022-09-02,23.97,24.49,23.93,24.4,2789309,19.3198706315658,19.738991729956,19.2876305470742,19.66645153985,3460672.07203557,0.0,1.0
2022-09-06,23.79,24.11,23.545,24.09,2387113,19.1747902513538,19.4327109272862,18.977319733843,19.4165908850404,2961670.8983813,0.0,1.0
2022-09-07,24.54,24.57,23.79,23.81,2123314,19.7792918355705,19.8034718989391,19.1747902513538,19.1909102935995,2634377.71145547,0.0,1.0
2022-09-08,24.34,24.58,24.1,24.48,3194452,19.6180914131127,19.811531920062,19.4246509061633,19.7309317088331,3963329.56365113,0.0,1.0
2022-09-09,24.61,24.72,24.32,24.53,2468047,19.8357119834307,19.9243722157825,19.6019713708669,19.7712318144476,3062085.02728496,0.0,1.0
2022-09-12,25.15,25.28,24.72,24.74,2361273,20.2709531240667,20.3757333986643,19.9243722157825,19.9404922580283,2929611.42904987,0.0,1.0
2022-09-13,24.21,24.97,24.21,24.82,2252300,19.5133111385151,20.1258727438547,19.5133111385151,20.0049724270114,2794409.55012361,0.0,1.0
2022-09-14,23.51,24.11,23.32,23.88,3292658,18.9491096599129,19.4327109272862,18.795969258578,19.2473304414598,4085172.91679211,0.0,1.0
2022-09-15,22.98,23.67,22.96,23.45,2266062,18.5219285403997,19.0780699978791,18.505808498154,18.9007495331755,2811483.94706398,0.0,1.0
2022-09-16,23.11,23.19,22.45,22.95,6886319,18.6267088149973,18.6911889839804,18.0947474208866,18.4977484770311,8543797.70847473,0.0,1.0
2022-09-19,23.31,23.33,22.78,23.03,2198127,18.7879092374551,18.8040292797009,18.3607281179419,18.5622286460142,2727197.56745751,0.0,1.0
2022-09-20,23.07,23.29,22.92,23.16,3484414,18.5944687305057,18.7717891952093,18.4735684136624,18.6670089206117,4323082.96327506,0.0,1.0
2022-09-21,22.69,23.695,22.68,23.27,1872523,18.2881879278359,19.0982200506863,18.2801279067131,18.7556691529635,2323223.44005067,0.0,1.0
2022-09-22,22.32,22.55,22.21,22.51,2449518,17.989967146289,18.1753476321155,17.9013069139373,18.1431075476239,3039096.25378488,0.0,1.0
2022-09-23,21.91,22.49,21.69,22.13,2843354,17.6595062802506,18.1269875053782,17.482185815547,17.8368267449541,3527725.24618485,0.0,1.0
2022-09-26,21.29,21.88,20.98,21.88,3254986,17.1597849706314,17.6353262168819,16.9099243158219,17.6353262168819,4038433.58518788,0.0,1.0
2022-09-27,20.82,21.65,20.76,21.47,2181511,16.7809639778556,17.4499457310554,16.7326038511183,17.3048653508434,2706582.23686885,0.0,1.0
2022-09-28,21.4,21.43,20.84,21.03,3661585,17.2484452029832,17.2726252663519,16.7970840201014,16.9502244214363,4542897.52368217,0.0,1.0
2022-09-29,20.58,21.2,20.405,21.14,2807406,16.5875234709063,17.0872447805254,16.4464731012557,17.0388846537881,3483124.86679142,0.0,1.0
2022-09-30,20.85,21.07,20.68,20.79,4444038,16.8051440412243,16.9824645059279,16.6681236821352,16.756783914487,5513680.33934743,0.0,1.0
2022-10-03,21.24,21.43,20.76,21.02,2701533,17.119484865017,17.2726252663519,16.7326038511183,16.9421644003134,3351769.1316317,0.0,1.0
2022-10-04,21.4,21.72,21.21,21.4,3917758,17.2484452029832,17.5063658789157,17.0953048016483,17.2484452029832,4860729.19694231,0.0,1.0
2022-10-05,20.97,21.29,20.56,21.22,4065681,16.901864294699,17.1597849706314,16.5714034286605,17.1033648227712,5044256.01125786,0.0,1.0
2022-10-06,20.12,20.97,20.09,20.87,3374995,16.2167624992534,16.901864294699,16.1925824358847,16.8212640834701,4187327.73592302,0.0,1.0
2022-10-07,19.61,20.08,19.42,19.95,2636447,15.805701421986,16.1845224147618,15.6525610206511,16.0797421401643,3271017.48221584,0.0,1.0
2022-10-10,19.34,19.95,19.325,19.67,1931424,15.588080851668,16.0797421401643,15.5759908199837,15.8540615487234,2396301.4123065,0.0,1.0
2022-10-11,19.45,19.53,18.97,19.26,4311400,15.6767410840198,15.7412212530029,15.2898600701211,15.5236006826849,5349117.49518399,0.0,1.0
2022-10-12,19.19,19.49,19.04,19.34,3278559,15.4671805348247,15.7089811685113,15.3462802179813,15.588080851668,4067680.40680357,0.0,1.0
2022-10-13,19.44,19.565,18.8,18.89,3192407,15.6686810628969,15.769431326933,15.152839711032,15.225379901138,3960792.34945676,0.0,1.0
2022-10-14,19.06,19.795,18.93,19.67,2753485,15.3624002602271,15.9548118127595,15.2576199856295,15.8540615487234,3416225.5383928,0.0,1.0
2022-10-17,19.61,19.9,19.33,19.4,2291411,15.805701421986,16.0394420345498,15.5800208305451,15.6364409784053,2842934.23685046,0.0,1.0
2022-10-18,19.71,20.15,19.565,19.89,2959566,15.8863016332149,16.240942562622,15.769431326933,16.0313820134269,3671908.49115177,0.0,1.0
2022-10-19,19.02,19.54,18.94,19.45,2310908,15.3301601757355,15.7492812741258,15.2656800067524,15.6767410840198,2867123.99975894,0.0,1.0
2022-10-20,18.74,19.22,18.65,19.03,2737018,15.1044795842946,15.4913605981933,15.0319393941886,15.3382201968584,3395795.07084324,0.0,1.0
2022-10-21,18.92,18.93,18.4,18.65,3259928,15.2495599645067,15.2576199856295,14.8304388661164,15.0319393941886,4044565.08276665,0.0,1.0
2022-10-24,18.89,19.17,18.67,19.06,2206805,15.225379901138,15.4510604925789,15.0480594364344,15.3624002602271,2737964.28862075,0.0,1.0
2022-10-25,19.61,19.7,18.91,18.97,1964664,15.805701421986,15.878241612092,15.2414999433838,15.2898600701211,2437541.99901614,0.0,1.0
2022-10-26,19.71,19.9,19.485,19.72,1636474,15.8863016332149,16.0394420345498,15.7049511579499,15.8943616543378,2030359.44329307,0.0,1.0
2022-10-27,20.13,20.25,19.77,19.85,2122616,16.2248225203763,16.3215427738509,15.9346617599523,15.9991419289354,2633511.70876222,0.0,1.0
2022-10-28,20.55,20.57,19.99,20.08,1627900,16.5633434075376,16.5794634497834,16.1119822246558,16.1845224147618,2019721.75404974,0.0,1.0
2022-10-31,20.33,20.58,20.23,20.36,2245843,16.3860229428341,16.5875234709063,16.3054227316052,16.4102030062027,2786398.40486535,0.0,1.0
2022-11-01,20.34,20.54,20.06,20.54,1677344,16.3940829639569,16.5552833864147,16.168402372516,16.5552833864147,2081066.50643455,0.0,1.0
2022-11-02,19.86,20.395,19.78,20.22,4489163,16.0072019500583,16.4384130801328,15.9427217810751,16.2973627104823,5569666.54498135,0.0,1.0
2022-11-03,19.87,20.05,19.385,19.72,3429808,16.0152619711811,16.1603423513932,15.624350946721,15.8943616543378,4255333.76117319,0.0,1.0
2022-11-04,20.23,20.52,19.8502,20.03,3336317,16.3054227316052,16.539163344169,15.9993031293578,16.1442223091474,4139340.26863194,0.0,1.0
2022-11-07,19.76,20.43,19.7,20.28,2962999,15.9266017388294,16.4666231540629,15.878241612092,16.3457228372196,3676167.78520032,0.0,1.0
2022-11-08,19.57,19.96,19.49,19.71,3468431,15.7734613374945,16.0878021612871,15.7089811685113,15.8863016332149,4303252.99042967,0.0,1.0
2022-11-09,19.22,20.05,19.135,19.69,3733730,15.4913605981933,16.1603423513932,15.4228504186488,15.8701815909691,4632407.21466192,0.0,1.0
2022-11-10,20.71,20.78,19.655,19.7,3541057,16.6923037455038,16.7487238933641,15.841971517039,15.878241612092,4393359.45403902,0.0,1.0
2022-11-11,20.46,20.87,20.35,20.61,3223326,16.4908032174316,16.8212640834701,16.4021429850798,16.611703534275,3999153.29110764,0.0,1.0
2022-11-14,19.64,20.115,19.63,20.07,2966903,15.8298814853547,16.2127324886919,15.8218214642318,16.1764623936389,3681011.44496309,0.0,1.0
2022-11-15,19.85,20.06,19.625,19.8,2310457,15.9991419289354,16.168402372516,15.8177914536704,15.9588418233209,2866564.44787547,0.0,1.0
2022-11-16,19.42,19.77,19.34,19.74,2807038,15.6525610206511,15.9346617599523,15.588080851668,15.9104816965836,3482668.29230559,0.0,1.0
2022-11-17,19.17,19.19,18.86,19.08,3588174,15.4510604925789,15.4671805348247,15.2011998377693,15.3785203024729,4451817.11721583,0.0,1.0
2022-11-18,19.43,19.51,19.15,19.46,3330032,15.660621041774,15.7251012107571,15.4349404503331,15.6848011051427,4131542.52231817,0.0,1.0
2022-11-21,19.56,19.61,19.3,19.43,1659250,15.7654013163716,15.805701421986,15.5558407671765,15.660621041774,2058617.43375331,0.0,1.0
2022-11-22,19.71,19.8665,19.56,19.64,2334700,15.8863016332149,16.0124409637881,15.7654013163716,15.8298814853547,2896642.53282138,0.0,1.0
2022-11-23,19.6,19.79,19.5,19.65,1983051,15.7976414008631,15.950781802198,15.7170411896342,15.8379415064776,2460354.59431789,0.0,1.0
2022-11-25,19.68,19.76,19.58,19.61,724547,15.8621215698462,15.9266017388294,15.7815213586174,15.805701421986,898939.331489328,0.0,1.0
2022-11-28,19.37,19.69,19.315,19.49,2332656,15.6122609150367,15.8701815909691,15.5679307988608,15.7089811685113,2894106.55931853,0.0,1.0
2022-11-29,19.93,19.975,19.39,19.44,2190456,16.0636220979185,16.0998921929715,15.6283809572825,15.6686810628969,2717680.22267262,0.0,1.0
2022-11-30,20.53,20.58,19.79,19.88,4603914,16.5472233652918,16.5875234709063,15.950781802198,16.023321992304,5712037.13961187,0.0,1.0
2022-12-01,20.3,20.775,20.11,20.64,2946065,16.3618428794654,16.7446938828026,16.2087024781305,16.6358835976436,3655157.9147027,0.0,1.0
2022-12-02,20.43,20.5,20.0,20.14,2891203,16.4666231540629,16.5230433019232,16.1200422457787,16.2328825414992,3587091.09556722,0.0,1.0
2022-12-05,19.86,20.24,19.79,20.24,2174033,16.0072019500583,16.313482752728,15.950781802198,16.313482752728,2697304.34555071,0.0,1.0
2022-12-06,19.64,19.9143,19.34,19.9,3262569,15.8298814853547,16.0509678647555,15.588080851668,16.0394420345498,4047841.74911744,0.0,1.0
2022-12-07,19.73,19.885,19.49,19.49,2252709,15.9024216754607,16.0273520028655,15.7089811685113,15.7089811685113,2794916.99296248,0.0,1.0
2022-12-08,19.85,19.95,19.66,19.73,4772415,15.9991419289354,16.0797421401643,15.8460015276005,15.9024216754607,5921094.90438801,0.0,1.0
2022-12-09,19.69,19.9,19.64,19.8,1606806,15.8701815909691,16.0394420345498,15.8298814853547,15.9588418233209,1993550.60675573,0.0,1.0
2022-12-12,19.53,19.875,19.155,19.85,1832135,15.7412212530029,16.0192919817426,15.4389704608946,15.9991419289354,2273114.3902303,0.0,1.0
2022-12-13,19.74,20.27,19.495,20.06,2768118,15.9104816965836,16.3376628160967,15.7130111790728,16.168402372516,3434380.57766241,0.0,1.0
2022-12-14,19.44,19.96,19.37,19.56,2148180,15.6686810628969,16.0878021612871,15.6122609150367,15.7654013163716,2665228.74722929,0.0,1.0
2022-12-15,19.52,19.58,19.12,19.24,2320535,15.73316123188,15.7815213586174,15.4107603869644,15.5074806404391,2879068.13719136,0.0,1.0
2022-12-16,18.94,19.34,18.68,19.21,8189151,15.2656800067524,15.588080851668,15.0561194575573,15.4833005770704,10160210.3457818,0.0,1.0
2022-12-19,18.48,18.985,18.3015,18.95,2493452,14.8949190350995,15.3019501018054,14.7510476580559,15.2737400278753,3093604.79579755,0.0,1.0
2022-12-20,18.39,18.54,18.16,18.34,2475197,14.8223788449935,14.9432791618369,14.6369983591671,14.7820787393791,3070955.97177876,0.0,1.0
2022-12-21,18.67,18.945,18.5,18.5,2874149,15.0480594364344,15.2697100173139,14.9110390773453,14.9110390773453,3565932.34208508,0.0,1.0
2022-12-22,18.62,18.655,18.25,18.52,3006186,15.00775933082,15.0359694047501,14.7095385492731,14.9271591195911,3729749.5306344,0.0,1.0
2022-12-23,18.81,18.83,18.46,18.58,1431137,15.1608997321549,15.1770197744006,14.8787989928537,14.9755192463284,1775599.56503807,0.0,1.0
2022-12-27,19.28,19.32,18.71,18.84,1991762,15.5397207249307,15.5719608094222,15.080299520926,15.1850797955235,2471162.25830186,0.0,1.0
2022-12-28,19.07,19.58,19.04,19.36,2727498,15.37046028135,15.7815213586174,15.3462802179813,15.6042008939138,3383983.68740533,0.0,1.0
2022-12-29,19.28,19.37,19.06,19.16,1627442,15.5397207249307,15.6122609150367,15.3624002602271,15.443000471456,2019153.51732551,0.0,1.0
2022-12-30,19.27,19.475,19.03,19.25,2153599,15.5316607038078,15.696891136827,15.3382201968584,15.515540661562,2671952.05467151,0.0,1.0
2023-01-03,19.67,19.83,19.28,19.48,3665053,15.8540615487234,15.9830218866896,15.5397207249307,15.7009211473885,4547200.24193453,0.0,1.0
2023-01-04,20.21,20.36,19.83,19.85,2637592,16.2893026893594,16.4102030062027,15.9830218866896,15.9991419289354,3272438.07402638,0.0,1.0
2023-01-05,20.26,20.335,19.77,20.0,4266245,16.3296027949738,16.3900529533955,15.9346617599523,16.1200422457787,5293094.06880394,0.0,1.0
2023-01-06,20.76,20.8,20.35,20.42,2392303,16.7326038511183,16.7648439356099,16.4021429850798,16.4585631329401,2968110.08746142,0.0,1.0
2023-01-09,20.77,21.01,20.62,20.66,3111826,16.7406638722412,16.9341043791905,16.6197635553978,16.6520036398894,3860816.18466587,0.0,1.0
2023-01-10,20.51,20.765,20.31,20.64,4305400,16.5311033230461,16.7366338616797,16.3699029005883,16.6358835976436,5341673.34595842,0.0,1.0
2023-01-11,20.94,21.0,20.595,20.67,2723514,16.8776842313303,16.9260443580676,16.5996135025906,16.6600636610123,3379040.77231956,0.0,1.0
2023-01-12,21.08,21.22,20.7,20.99,2632632,16.9905245270508,17.1033648227712,16.684243724381,16.9179843369448,3266284.24399991,0.0,1.0
2023-01-13,20.65,21.04,20.63,20.89,2501784,16.6439436187665,16.9582844425592,16.6278235765207,16.8373841257159,3103942.23768878,0.0,1.0
2023-01-17,21.02,21.03,20.57,20.63,2546064,16.9421644003134,16.9502244214363,16.5794634497834,16.6278235765207,3158880.05897346,0.0,1.0
2023-01-18,20.92,21.155,20.77,21.02,2670392,16.8615641890845,17.0509746854724,16.7406638722412,16.9421644003134,3313132.75645948,0.0,1.0
2023-01-19,20.9,20.96,20.69,20.83,2237884,16.8454441468387,16.8938042735761,16.6761837032581,16.7890239989785,2776523.74091765,0.0,1.0
2023-01-20,21.13,21.16,20.81,20.85,2268020,17.0308246326652,17.0550046960339,16.7729039567327,16.8051440412243,2813913.22109459,0.0,1.0
2023-01-23,21.6,21.655,21.065,21.16,2604813,17.409645625441,17.4539757416169,16.9784344953664,17.0550046960339,3231769.44611558,0.0,1.0
2023-01-24,21.44,21.76,21.41,21.51,2614968,17.2806852874748,17.5386059634072,17.2565052241061,17.337105435335,3244368.66867985,0.0,1.0
2023-01-25,21.11,21.46,20.96,21.36,2778999,17.0147045904194,17.2968053297206,16.8938042735761,17.2162051184917,3447880.54228298,0.0,1.0
2023-01-26,21.17,21.26,20.85,21.18,2971057,17.0630647171568,17.1356049072628,16.8051440412243,17.0711247382797,3686165.27761025,0.0,1.0
2023-01-27,21.53,21.56,21.11,21.14,1827446,17.3532254775808,17.3774055409494,17.0147045904194,17.0388846537881,2267296.78761052,0.0,1.0
2023-01-30,21.1,21.575,21.04,21.39,1666655,17.0066445692965,17.3894955726338,16.9582844425592,17.2403851818603,2067804.75458921,0.0,1.0
2023-01-31,21.53,21.57,21.08,21.14,2451708,17.3532254775808,17.3854655620723,16.9905245270508,17.0388846537881,3041813.3682522,0.0,1.0
2023-02-01,21.75,21.84,21.28,21.47,1770600,17.5305459422843,17.6030861323903,17.1517249495085,17.3048653508434,2196768.43646445,0.0,1.0
2023-02-02,21.95,22.355,21.82,21.95,2986371,17.6917463647421,18.0181772202191,17.5869660901446,17.6917463647421,3705165.22781699,0.0,1.0
2023-02-03,21.6,21.75,21.295,21.75,1754892,17.409645625441,17.5305459422843,17.1638149811929,17.5305459422843,2177279.65379191,0.0,1.0
2023-02-06,21.43,21.47,21.05,21.34,1463545,17.2726252663519,17.3048653508434,16.9663444636821,17.2000850762459,1815807.89638843,0.0,1.0
2023-02-07,21.06,21.4,20.97,21.3,2769669,16.974404484805,17.2484452029832,16.901864294699,17.1678449917543,3436304.89023722,0.0,1.0
2023-02-08,20.92,21.185,20.86,20.93,1393536,16.8615641890845,17.0751547488411,16.8132040623472,16.8696242102074,1728948.32253299,0.0,1.0
2023-02-09,20.44,21.06,20.425,20.97,1198115,16.4746831751858,16.974404484805,16.4625931435015,16.901864294699,1486491.14156478,0.0,1.0
2023-02-10,20.69,20.7017,20.24,20.35,1469934,16.6761837032581,16.6856139279719,16.313482752728,16.4021429850798,1823734.67462211,0.0,1.0
2023-02-13,20.79,20.8,20.66,20.67,1669142,16.756783914487,16.7648439356099,16.6520036398894,16.6600636610123,2070890.35444319,0.0,1.0
2023-02-14,20.55,20.82,20.36,20.81,1815297,16.5633434075376,16.7809639778556,16.4102030062027,16.7729039567327,2252223.62612029,0.0,1.0
2023-02-15,20.84,20.84,20.305,20.38,1406805,16.7970840201014,16.7970840201014,16.3658728900268,16.4263230484485,1745411.05854533,0.0,1.0
2023-02-16,20.92,21.145,20.51,20.65,2988595,16.8615641890845,17.0429146643495,16.5311033230461,16.6439436187665,3707924.5257966,0.0,1.0
2023-02-17,20.96,21.04,20.62,20.94,3113052,16.8938042735761,16.9582844425592,16.6197635553978,16.8776842313303,3862337.27249096,0.0,1.0
2023-02-21,20.64,21.02,20.54,20.91,2723555,16.6358835976436,16.9421644003134,16.5552833864147,16.8535041679616,3379091.64067261,0.0,1.0
2023-02-22,20.17,20.85,20.1,20.73,2774032,16.2570626048678,16.8051440412243,16.2006424570076,16.7084237877496,3441718.02741575,0.0,1.0
2023-02-23,20.16,20.35,19.89,20.23,2167185,16.2490025837449,16.4021429850798,16.0313820134269,16.3054227316052,2688808.08990127,0.0,1.0
2023-02-24,19.68,20.015,19.58,19.93,1776211,15.8621215698462,16.132132277463,15.7815213586174,16.0636220979185,2203729.95668189,0.0,1.0
2023-02-27,19.6,20.0999,19.52,19.93,3218092,15.7976414008631,16.2005618567964,15.73316123188,16.0636220979185,3992659.51159987,0.0,1.0
2023-02-28,19.5,19.745,19.41,19.5,4256668,15.7170411896342,15.914511707145,15.6445009995282,15.7170411896342,5281211.9659484,0.0,1.0
2023-03-01,19.35,19.62,18.46,19.39,5012094,15.5961408727909,15.8137614431089,14.8787989928537,15.6283809572825,6218462.61142709,0.0,1.0
2023-03-02,19.63,19.63,19.255,19.36,2577053,15.8218214642318,15.8218214642318,15.5195706721234,15.6042008939138,3197327.84903196,0.0,1.0
2023-03-03,19.76,19.83,19.565,19.77,2064253,15.9266017388294,15.9830218866896,15.769431326933,15.9346617599523,2561101.22855361,0.0,1.0
2023-03-06,19.22,19.38,19.12,19.23,2378996,15.7412212530029,15.8722615964202,15.6593210383671,15.7494112744665,2904749.40826318,0.31,1.0
2023-03-07,18.58,19.24,18.58,19.22,2892332,15.2170598793337,15.7576012959301,15.2170598793337,15.7412212530029,3531531.64843517,0.0,1.0
2023-03-08,19.18,19.27,18.595,18.82,3121863,15.7084611671486,15.7821713603208,15.2293449115291,15.4136203944597,3811788.5452219,0.0,1.0
2023-03-09,19.0,19.21,18.9,19.13,3969124,15.5610407808041,15.7330312315393,15.4791405661683,15.6675110598307,4846292.5495979,0.0,1.0
2023-03-10,18.44,19.37,18.37,19.24,4912457,15.1023995788436,15.8640715749566,15.0450694285985,15.7576012959301,5998100.27585935,0.0,1.0
2023-03-13,18.9,19.13,18.26,18.34,5983406,15.4791405661683,15.6675110598307,14.9549791924991,15.0204993642078,7305726.88558467,0.0,1.0
2023-03-14,19.25,19.49,19.035,19.21,5123821,15.7657913173936,15.9623518325196,15.5897058559267,15.7330312315393,6256175.30159635,0.0,1.0
2023-03-15,19.48,19.575,19.04,19.15,6091678,15.954161811056,16.03196701496,15.5938008666584,15.6838911027578,7437926.78332786,0.0,1.0
2023-03-16,19.58,19.74,19.115,19.3,4881499,16.0360620256918,16.1671023691091,15.6552260276353,15.8067414247116,5960300.6191214,0.0,1.0
2023-03-17,19.22,19.72,19.12,19.57,8550012,15.7412212530029,16.150722326182,15.6593210383671,16.0278720042282,10439547.732591,0.0,1.0
2023-03-20,19.25,19.44,18.95,19.3,3282168,15.7657913173936,15.9214017252017,15.5200906734862,15.8067414247116,4007520.63299828,0.0,1.0
2023-03-21,18.76,19.37,18.6,19.28,2721675,15.3644802656782,15.8640715749566,15.2334399222609,15.7903613817844,3323159.78914411,0.0,1.0
2023-03-22,18.11,18.725,18.1,18.68,3224469,14.8321288705454,15.3358151905556,14.8239388490818,15.2989600939695,3937070.2681774,0.0,1.0
2023-03-23,18.12,18.47,18.02,18.17,2551785,14.840318892009,15.1269696432343,14.7584186773732,14.8812689993269,3115724.43533527,0.0,1.0
2023-03-24,18.97,18.97,18.0,18.07,3033885,15.5364707164134,15.5364707164134,14.742038634446,14.7993687846911,3704367.5813194,0.0,1.0
2023-03-27,18.79,19.11,18.7,18.97,2047651,15.3890503300689,15.6511310169035,15.3153401368967,15.5364707164134,2500177.81895368,0.0,1.0
2023-03-28,18.62,18.81,18.55,18.62,2268524,15.249819965188,15.4054303729961,15.192489814943,15.249819965188,2769863.31487352,0.0,1.0
2023-03-29,18.92,19.125,18.8,18.81,2009890,15.4955206090955,15.6634160490989,15.3972403515325,15.4054303729961,2454071.71267798,0.0,1.0
2023-03-30,18.87,19.12,18.85,19.04,4115746,15.4545705017776,15.6593210383671,15.4381904588504,15.5938008666584,5025317.7214512,0.0,1.0
2023-03-31,19.33,19.33,18.85,18.91,5284194,15.8313114891023,15.8313114891023,15.4381904588504,15.4873305876319,6451990.41723813,0.0,1.0
2023-04-03,19.42,19.595,19.24,19.31,2840652,15.9050216822745,16.0483470578872,15.7576012959301,15.8149314461751,3468430.47070346,0.0,1.0
2023-04-04,19.39,19.495,19.11,19.43,2685792,15.8804516178838,15.9664468432514,15.6511310169035,15.9132117037381,3279346.7171521,0.0,1.0
2023-04-05,19.11,19.52,19.0,19.38,2392975,15.6511310169035,15.9869218969103,15.5610407808041,15.8722615964202,2921817.73960048,0.0,1.0
2023-04-06,19.37,19.38,19.05,19.23,1341741,15.8640715749566,15.8722615964202,15.601990888122,15.7494112744665,1638263.10586166,0.0,1.0
2023-04-10,19.55,19.62,19.15,19.27,1583177,16.0114919613011,16.0688221115462,15.6838911027578,15.7821713603208,1933055.98408987,0.0,1.0
2023-04-11,20.14,20.14,19.51,19.57,2442381,16.4947032276524,16.4947032276524,15.9787318754468,16.0278720042282,2982142.36783215,0.0,1.0
2023-04-12,19.76,20.305,19.68,20.3,1770941,16.1834824120363,16.6298385818015,16.1179622403276,16.6257435710697,2162315.4565283,0.0,1.0
2023-04-13,19.67,19.89,19.295,19.76,2447462,16.1097722188641,16.2899526910628,15.8026464139798,16.1834824120363,2988346.25877749,0.0,1.0
2023-04-14,19.47,19.865,19.335,19.73,1378524,15.9459717895924,16.2694776374039,15.8354064998341,16.1589123476455,1683175.07607268,0.0,1.0
2023-04-17,19.71,19.73,19.265,19.52,2539272,16.1425323047184,16.1589123476455,15.778076349589,15.9869218969103,3100446.08709693,0.0,1.0
2023-04-18,19.58,19.68,19.22,19.6,2166654,16.0360620256918,16.1179622403276,15.7412212530029,16.052442068619,2645480.24646156,0.0,1.0
2023-04-19,19.76,19.76,19.295,19.4,1405151,16.1834824120363,16.1834824120363,15.8026464139798,15.8886416393474,1715686.59038116,0.0,1.0
2023-04-20,19.67,19.68,19.48,19.57,2988064,16.1097722188641,16.1179622403276,15.954161811056,16.0278720042282,3648420.23099345,0.0,1.0
2023-04-21,19.48,19.86,19.45,19.76,3868329,15.954161811056,16.2653826266721,15.9295917466653,16.1834824120363,4723222.05405865,0.0,1.0
2023-04-24,19.22,19.63,18.875,19.55,2279904,15.7412212530029,16.0770121330097,15.4586655125094,16.0114919613011,2783758.27235391,0.0,1.0
2023-04-25,19.24,19.285,19.01,19.15,1894635,15.7576012959301,15.7944563925162,15.5692308022677,15.6838911027578,2313345.58575328,0.0,1.0
2023-04-26,19.02,19.33,18.965,19.15,1649275,15.5774208237313,15.8313114891023,15.5323757056816,15.6838911027578,2013761.51129016,0.0,1.0
2023-04-27,19.44,19.49,19.05,19.05,1711501,15.9214017252017,15.9623518325196,15.601990888122,15.601990888122,2089739.33415266,0.0,1.0
2023-04-28,19.78,19.8059,19.46,19.47,1904326,16.1998624549634,16.2210746105541,15.9377817681289,15.9459717895924,2325178.27757601,0.0,1.0
2023-05-01,19.65,19.88,19.56,19.65,1762678,16.0933921759369,16.2817626695993,16.0196819827647,16.0933921759369,2152226.34987975,0.0,1.0
2023-05-02,19.38,19.61,19.05,19.55,2143032,15.8722615964202,16.0606320900826,15.601990888122,16.0114919613011,2616637.83120655,0.0,1.0
2023-05-03,19.91,20.32,19.43,19.43,4796982,16.30633273399,16.6421236139968,15.9132117037381,15.9132117037381,5857105.52937001,0.0,1.0
2023-05-04,20.02,20.12,19.36,19.93,2178202,16.3964229700894,16.4783231847252,15.855881553493,16.3227127769172,2659580.3316095,0.0,1.0
2023-05-05,20.13,20.23,19.845,20.11,2709491,16.4865132061888,16.5684134208246,16.2530975944767,16.4701331632616,3308283.14925473,0.0,1.0
2023-05-08,20.01,20.16,19.86,19.95,2331192,16.3882329486258,16.5110832705795,16.2653826266721,16.3390928198443,2846380.81886135,0.0,1.0
2023-05-09,19.58,20.05,18.47,20.03,4401229,16.0360620256918,16.4209930344801,15.1269696432343,16.404612991553,5373891.89951592,0.0,1.0
2023-05-10,19.7,20.03,19.535,19.78,1648408,16.1343422832548,16.404612991553,15.9992069291057,16.1998624549634,2012702.90600585,0.0,1.0
2023-05-11,19.98,20.005,19.57,19.72,2487303,16.3636628842351,16.384137937894,16.0278720042282,16.150722326182,3036992.04093711,0.0,1.0
2023-05-12,20.14,20.21,19.85,19.96,2803460,16.4947032276524,16.5520333778974,16.2571926052085,16.3472828413079,3423019.11230178,0.0,1.0
2023-05-15,20.02,20.3,19.91,19.93,3668218,16.6503136354604,16.8831851548375,16.5588283957051,16.5754620756606,4410591.05358825,0.31,1.0
2023-05-16,19.41,20.05,19.275,19.97,2820534,16.1429863968175,16.6752641553937,16.0307090571178,16.6087294355716,3391352.97486176,0.0,1.0
2023-05-17,19.5,19.53,19.06,19.47,2410064,16.2178379566173,16.2427884765505,15.8518969975962,16.192887436684,2897812.15755854,0.0,1.0
2023-05-18,19.26,19.71,19.24,19.38,2132392,16.0182337971512,16.3924915961501,16.0016001171957,16.1180358768842,2563944.96672312,0.0,1.0
2023-05-19,18.95,19.4,18.69,19.4,2854785,15.7604117578409,16.1346695568398,15.5441739184193,16.1346695568398,3432535.68378921,0.0,1.0
2023-05-22,19.13,19.315,18.92,18.94,2232209,15.9101148774404,16.0639764170289,15.7354612379076,15.7520949178631,2683962.90655004,0.0,1.0
2023-05-23,19.29,19.48,19.14,19.16,2331740,16.0431843170845,16.2012042766618,15.9184317174182,15.9350653973737,2803636.96576753,0.0,1.0
2023-05-24,18.66,19.35,18.555,19.29,2404440,15.5192233984861,16.093085356951,15.4318965787197,16.0431843170845,2891049.97382645,0.0,1.0
2023-05-25,18.05,18.63,17.985,18.59,2122227,15.0118961598432,15.4942728785528,14.9578366999878,15.4610055186418,2551722.77653166,0.0,1.0
2023-05-26,18.02,18.14,17.67,18.07,3074040,14.9869456399099,15.0867477196429,14.6958562406886,15.0285298397987,3696163.45658094,0.0,1.0
2023-05-30,18.35,18.38,17.99,18.04,2135036,15.2614013591757,15.286351879109,14.9619951199767,15.0035793198654,2567124.05879063,0.0,1.0
2023-05-31,18.61,18.68,18.37,18.41,2777346,15.4776391985973,15.5358570784416,15.2780350391313,15.3113023990423,3339424.5980798,0.0,1.0
2023-06-01,18.55,18.67,18.3,18.61,1645787,15.4277381587308,15.5275402384638,15.219817159287,15.4776391985973,1978860.96690868,0.0,1.0
2023-06-02,19.19,19.285,18.96,18.96,2943129,15.960015917307,16.0390258970956,15.7687285978186,15.7687285978186,3538758.72070746,0.0,1.0
2023-06-05,18.94,19.2,18.82,19.0,1859551,15.7520949178631,15.9683327572847,15.6522928381301,15.8019959577297,2235886.47247549,0.0,1.0
2023-06-06,19.44,19.62,19.01,19.07,1794065,16.1679369167508,16.3176400363503,15.8103127977074,15.8602138375739,2157147.43195627,0.0,1.0
2023-06-07,19.95,19.96,19.37,19.44,2376628,16.5920957556161,16.6004125955939,16.1097190369065,16.1679369167508,2857609.38812997,0.0,1.0
2023-06-08,19.73,19.905,19.48,19.87,1547699,16.4091252761056,16.5546699757163,16.2012042766618,16.5255610357941,1860921.94167508,0.0,1.0
2023-06-09,19.71,19.88,19.61,19.74,1691219,16.3924915961501,16.5338778757719,16.3093231963726,16.4174421160833,2033487.48385686,0.0,1.0
2023-06-12,19.61,19.695,19.45,19.67,1372891,16.3093231963726,16.3800163361835,16.1762537567285,16.3592242362391,1650736.34177462,0.0,1.0
2023-06-13,19.48,19.76,19.355,19.53,2361860,16.2012042766618,16.4340757960388,16.0972437769399,16.2427884765505,2839852.64393444,0.0,1.0
2023-06-14,19.56,19.74,19.325,19.59,2312875,16.2677389964838,16.4174421160833,16.0722932570066,16.292689516417,2780954.07172308,0.0,1.0
2023-06-15,19.34,19.52,19.21,19.5,1839650,16.0847685169732,16.2344716365728,15.9766495972625,16.2178379566173,2211957.91300671,0.0,1.0
2023-06-16,19.46,19.58,19.31,19.37,3780715,16.1845705967063,16.2843726764393,16.05981799704,16.1097190369065,4545855.16868595,0.0,1.0
2023-06-20,19.13,19.375,18.89,19.36,1581928,15.9101148774404,16.1138774568954,15.7105107179744,16.1014021969287,1902078.19824797,0.0,1.0
2023-06-21,18.64,19.04,18.53,19.04,2890205,15.5025897185306,15.8352633176407,15.4111044787753,15.8352633176407,3475123.97464818,0.0,1.0
2023-06-22,18.66,18.69,18.35,18.69,2315270,15.5192233984861,15.5441739184193,15.2614013591757,15.5441739184193,2783833.77123204,0.0,1.0
2023-06-23,18.13,18.57,18.12,18.55,3630834,15.0784308796652,15.4443718386863,15.0701140396874,15.4277381587308,4365641.28889395,0.0,1.0
2023-06-26,18.55,18.585,18.1118,18.15,1612880,15.4277381587308,15.4568470986529,15.0632942309057,15.0950645596207,1939294.25636955,0.0,1.0
2023-06-27,18.52,18.665,18.36,18.59,2421697,15.4027876387975,15.5233818184749,15.2697181991535,15.4610055186418,2911799.44122773,0.0,1.0
2023-06-28,18.48,18.52,18.12,18.49,3149972,15.3695202788865,15.4027876387975,15.0701140396874,15.3778371188643,3787462.55600226,0.0,1.0
2023-06-29,18.81,18.835,18.34,18.34,1749010,15.6439759981524,15.6647680980967,15.253084519198,15.253084519198,2102974.21217505,0.0,1.0
2023-06-30,18.86,19.025,18.55,18.96,2951941,15.6855601980411,15.822788057674,15.4277381587308,15.7687285978186,3549354.09109283,0.0,1.0
2023-07-03,19.02,19.38,18.81,18.81,1090302,15.8186296376852,16.1180358768842,15.6439759981524,15.6439759981524,1310957.04969262,0.0,1.0
2023-07-05,19.29,19.535,18.71,19.04,2238400,16.0431843170845,16.2469468965394,15.5608075983748,15.8352633176407,2691406.8396022,0.0,1.0
2023-07-06,18.86,18.98,18.525,18.98,1985779,15.6855601980411,15.7853622777742,15.4069460587864,15.7853622777742,2387660.46396463,0.0,1.0
2023-07-07,18.7,18.91,18.655,18.78,1930735,15.5524907583971,15.7271443979299,15.5150649784972,15.6190254782191,2321476.67282852,0.0,1.0
2023-07-10,18.82,18.905,18.46,18.6,1989718,15.6522928381301,15.722985977941,15.352886598931,15.4693223586196,2392396.63781256,0.0,1.0
2023-07-11,18.96,19.09,18.84,18.86,2738993,15.7687285978186,15.8768475175294,15.6689265180856,15.6855601980411,3293309.72740466,0.0,1.0
2023-07-12,19.01,19.2999,18.96,19.23,2906523,15.8103127977074,16.0514179886625,15.7687285978186,15.993283277218,3494744.40746119,0.0,1.0
2023-07-13,19.07,19.115,18.835,18.95,2174793,15.8602138375739,15.8976396174738,15.6647680980967,15.7604117578409,2614927.0706393,0.0,1.0
2023-07-14,18.98,19.045,18.7,19.0,2078607,15.7853622777742,15.8394217376295,15.5524907583971,15.8019959577297,2499274.9716963,0.0,1.0
2023-07-17,18.88,19.01,18.685,19.01,2284655,15.7021938779966,15.8103127977074,15.5400154984305,15.8103127977074,2747022.91508729,0.0,1.0
2023-07-18,18.94,19.1175,18.735,18.92,2334880,15.7520949178631,15.8997188274682,15.5815996983192,15.7354612379076,2807412.43819264,0.0,1.0
2023-07-19,19.41,19.62,19.12,19.14,1913785,16.1429863968175,16.3176400363503,15.9017980374627,15.9184317174182,2301096.33601149,0.0,1.0
2023-07-20,19.6,19.605,19.12,19.45,1703032,16.3010063563948,16.3051647763837,15.9017980374627,16.1762537567285,2047691.19588162,0.0,1.0
2023-07-21,19.94,20.03,19.46,19.69,1948352,16.5837789156384,16.6586304754382,16.1845705967063,16.3758579161946,2342658.99694095,0.0,1.0
2023-07-24,20.15,20.25,19.87,19.93,1926991,16.7584325551712,16.8416009549487,16.5255610357941,16.5754620756606,2316974.96303247,0.0,1.0
2023-07-25,20.04,20.205,19.96,20.09,1840598,16.6669473154159,16.8041751750488,16.6004125955939,16.7085315153047,2213097.76901275,0.0,1.0
2023-07-26,20.02,20.225,19.97,20.05,1985559,16.6503136354604,16.8208088550043,16.6087294355716,16.6752641553937,2387395.94041892,0.0,1.0
2023-07-27,19.69,20.17,19.605,20.01,1359527,16.3758579161946,16.7750662351267,16.3051647763837,16.6419967954827,1634667.73875262,0.0,1.0
2023-07-28,19.59,19.91,19.47,19.84,1678653,16.292689516417,16.5588283957051,16.192887436684,16.5006105158609,2018378.37987794,0.0,1.0
2023-07-31,19.53,19.77,19.455,19.62,1774558,16.2427884765505,16.4423926360166,16.1804121767174,16.3176400363503,2133692.61011027,0.0,1.0
2023-08-01,19.61,19.67,19.375,19.49,1527275,16.3093231963726,16.3592242362391,16.1138774568954,16.2095211166395,1836364.53759536,0.0,1.0
2023-08-02,19.49,19.5,19.195,19.42,1729273,16.2095211166395,16.2178379566173,15.9641743372958,16.1513032367953,2079242.84298581,0.0,1.0
2023-08-03,19.69,19.735,19.055,19.41,2197852,16.3758579161946,16.4132836960945,15.8477385776073,16.1429863968175,2642652.74536874,0.0,1.0
2023-08-04,19.53,19.92,19.39,19.7,1797269,16.2427884765505,16.5671452356829,16.126352716862,16.3841747561723,2160999.85668559,0.0,1.0
2023-08-07,19.73,19.88,19.56,19.6,2940801,16.4091252761056,16.5338778757719,16.2677389964838,16.3010063563948,3535959.58064198,0.0,1.0
2023-08-08,18.5,19.465,18.385,19.26,4536642,15.386153958842,16.1887290166951,15.2905102990979,16.0182337971512,5454766.48839647,0.0,1.0
2023-08-09,18.55,18.72,18.4,18.5,3585626,15.4277381587308,15.5691244383526,15.3029855590645,15.386153958842,4311284.1050105,0.0,1.0
2023-08-10,18.05,18.86,18.05,18.62,2422818,15.0118961598432,15.6855601980411,15.0118961598432,15.4859560385751,2913147.30893108,0.0,1.0
2023-08-11,18.05,18.205,17.985,18.0,2307625,15.0118961598432,15.1408071794983,14.9578366999878,14.9703119599544,2774641.57801869,0.0,1.0
2023-08-14,17.26,17.7,17.09,17.66,2778971,14.6126878409111,14.9852013200536,14.4687621785151,14.9513364583134,3282424.14962923,0.31,1.0
2023-08-15,17.16,17.335,16.95,17.09,4046853,14.5280256865605,14.676184456674,14.3502351624242,14.4687621785151,4780002.38836588,0.0,1.0
2023-08-16,17.05,17.275,16.96,17.03,3187212,14.4348973167748,14.6253871640636,14.3587013778593,14.4179648859047,3764624.25796747,0.0,1.0
2023-08-17,16.91,17.185,16.91,17.13,2898901,14.316370300684,14.5491912251481,14.316370300684,14.5026270402553,3424081.30555675,0.0,1.0
2023-08-18,16.85,16.91,16.555,16.8,3088768,14.2655730080737,14.316370300684,14.0158196527394,14.2232419308984,3648345.61994421,0.0,1.0
2023-08-21,16.78,16.85,16.59,16.75,1928521,14.2063095000282,14.2655730080737,14.0454514067621,14.1809108537231,2277902.10961797,0.0,1.0
2023-08-22,16.6,16.76,16.5008,16.75,2426770,14.0539176221972,14.1893770691581,13.9699327650814,14.1809108537231,2866416.54540322,0.0,1.0
2023-08-23,16.87,16.91,16.555,16.6,2626377,14.2825054389438,14.316370300684,14.0158196527394,14.0539176221972,3102185.40993439,0.0,1.0
2023-08-24,16.81,17.26,16.81,16.86,2289883,14.2317081463334,14.6126878409111,14.2317081463334,14.2740392235087,2704730.36927174,0.0,1.0
2023-08-25,16.66,16.92,16.605,16.86,2020874,14.1047149148075,14.3248365161191,14.0581507299147,14.2740392235087,2386986.26972281,0.0,1.0
2023-08-28,16.74,17.015,16.74,16.79,1788141,14.172444638288,14.4052655627521,14.172444638288,14.2147757154633,2112090.12304993,0.0,1.0
2023-08-29,16.99,17.0,16.72,16.82,2608069,14.3841000241645,14.3925662395995,14.1555122074179,14.2401743617685,3080560.63539323,0.0,1.0
2023-08-30,17.22,17.32,16.98,16.99,2167155,14.5788229791708,14.6634851335214,14.3756338087294,14.3841000241645,2559768.31279987,0.0,1.0
2023-08-31,17.52,17.6,17.135,17.26,5417770,14.8328094422226,14.900539165703,14.5068601479728,14.6126878409111,6399281.99507544,0.0,1.0
2023-09-01,17.61,17.84,17.57,17.59,3855631,14.9090053811381,15.1037283361444,14.8751405193979,14.892072950268,4554137.59497999,0.0,1.0
2023-09-05,17.09,17.64,17.055,17.51,2853139,14.4687621785151,14.9344040274433,14.4391304244924,14.8243432267875,3370028.81852635,0.0,1.0
2023-09-06,17.0,17.2,16.85,17.08,2404213,14.3925662395995,14.5618905483007,14.2655730080737,14.46029596308,2839772.99944929,0.0,1.0
2023-09-07,16.72,17.0,16.675,17.0,2780134,14.1555122074179,14.3925662395995,14.1174142379601,14.3925662395995,3283797.84488767,0.0,1.0
2023-09-08,16.72,16.77,16.58,16.74,1541740,14.1555122074179,14.1978432845932,14.0369851913271,14.172444638288,1821049.80888587,0.0,1.0
2023-09-11,16.48,16.7245,16.46,16.69,2270845,13.9523230369765,14.1593220043637,13.9353906061064,14.1301135611127,2682243.34405246,0.0,1.0
2023-09-12,16.36,16.525,16.3,16.4,1750721,13.8507284517558,13.9904210064342,13.7999311591454,13.884593313496,2067890.91705637,0.0,1.0
2023-09-13,16.27,16.46,16.21,16.39,1880746,13.7745325128403,13.9353906061064,13.7237352202299,13.876127098061,2221471.93681351,0.0,1.0
2023-09-14,16.84,16.925,16.45,16.45,3582734,14.2571067926386,14.3290696238366,13.9269243906713,13.9269243906713,4231801.12469607,0.0,1.0
2023-09-15,16.67,16.74,16.4,16.71,5204352,14.1131811302426,14.172444638288,13.884593313496,14.1470459919828,6147200.05641341,0.0,1.0
2023-09-18,16.33,16.7,16.33,16.7,1971253,13.8253298054506,14.1385797765478,13.8253298054506,14.1385797765478,2328375.66575149,0.0,1.0
2023-09-19,16.16,16.38,16.14,16.33,2135404,13.6814041430546,13.8676608826259,13.6644717121845,13.8253298054506,2522265.13296284,0.0,1.0
2023-09-20,16.11,16.52,16.08,16.38,2750726,13.6390730658793,13.9861878987167,13.6136744195741,13.8676608826259,3249062.13537783,0.0,1.0
2023-09-21,15.52,16.12,15.51,16.03,3055898,13.1395663552109,13.6475392813144,13.1311001397758,13.5713433423989,3609520.7161225,0.0,1.0
2023-09-22,15.56,15.73,15.385,15.53,2813318,13.1734312169511,13.3173568793471,13.0252724468376,13.1480325706459,3322993.6346175,0.0,1.0
2023-09-25,15.42,15.475,15.32,15.43,2118956,13.0549042008603,13.1014683857531,12.9702420465097,13.0633704162953,2502837.32590292,0.0,1.0
2023-09-26,15.01,15.36,14.9416,15.29,2367436,12.7077893680229,13.0041069082499,12.6498804544471,12.9448434002045,2796333.28275165,0.0,1.0
2023-09-27,14.73,15.16,14.64,15.01,4667664,12.4707353358412,12.8347825995488,12.3945393969257,12.7077893680229,5513282.80718117,0.0,1.0
2023-09-28,15.06,15.11,14.69,14.8,2079414,12.7501204451982,12.7924515223735,12.436870474101,12.5299988438867,2456131.68711625,0.0,1.0
2023-09-29,15.27,15.445,15.19,15.3,2619326,12.9279109693344,13.0760697394479,12.8601812458539,12.9533096156396,3093857.01331599,0.0,1.0
2023-10-02,14.86,15.26,14.745,15.2,2961081,12.580796136497,12.9194447538993,12.4834346589938,12.868647461289,3497526.16468769,0.0,1.0
2023-10-03,14.72,14.94,14.59,14.81,3042993,12.4622691204062,12.6485258599775,12.3522083197504,12.5384650593217,3594277.77776476,0.0,1.0
2023-10-04,15.04,15.07,14.605,14.82,3588894,12.7331880143281,12.7585866606332,12.364907642903,12.5469312747568,4239077.10302102,0.0,1.0
2023-10-05,15.02,15.48,14.92,15.05,3518873,12.7162555834579,13.1057014934706,12.6315934291074,12.7416542297631,4156370.72667485,0.0,1.0
2023-10-06,14.44,14.865,14.42,14.8,5483606,12.2252150882245,12.5850292442145,12.2082826573544,12.5299988438867,6477045.19458888,0.0,1.0
2023-10-09,14.29,14.52,14.15,14.33,4839862,12.0982218566987,12.292944811705,11.9796948406078,12.1320867184389,5716677.11166213,0.0,1.0
2023-10-10,14.73,14.8,14.36,14.36,3417842,12.4707353358412,12.5299988438867,12.1574853647441,12.1574853647441,4037036.41398818,0.0,1.0
2023-10-11,15.07,15.175,14.82,14.87,2798335,12.7585866606332,12.8474819227013,12.5469312747568,12.5892623519321,3305296.2347404,0.0,1.0
2023-10-12,14.67,15.38,14.6433,15.32,3236500,12.4199380432309,13.02103933912,12.3973332480193,12.9702420465097,3822841.53388971,0.0,1.0
2023-10-13,14.85,14.935,14.525,14.74,2849981,12.5723299210619,12.6442927522599,12.2971779194225,12.4792015512763,3366298.69846951,0.0,1.0
2023-10-16,15.17,15.29,14.74,14.98,3145484,12.8432488149838,12.9448434002045,12.4792015512763,12.6823907217177,3715336.59180768,0.0,1.0
2023-10-17,15.21,15.45,15.06,15.06,3138911,12.8771136767241,13.0803028471655,12.7501204451982,12.7501204451982,3707572.79220864,0.0,1.0
2023-10-18,14.92,15.132,14.865,15.08,2340682,12.6315934291074,12.8110771963306,12.5850292442145,12.7670528760683,2764732.38598116,0.0,1.0
2023-10-19,14.53,14.965,14.475,14.8,2668119,12.3014110271401,12.6696913985651,12.2548468422472,12.5299988438867,3151489.61240855,0.0,1.0
2023-10-20,14.53,14.685,14.49,14.56,2140324,12.3014110271401,12.4326373663835,12.2675461653998,12.3268096734452,2528076.46630031,0.0,1.0
2023-10-23,14.34,14.595,14.26,14.38,2130667,12.140552933874,12.356441427468,12.0728232103935,12.1744177956142,2516669.95287754,0.0,1.0
2023-10-24,14.57,14.68,14.34,14.52,2855065,12.3352758888803,12.4284042586659,12.140552933874,12.292944811705,3372303.74291823,0.0,1.0
2023-10-25,14.48,14.63,14.36,14.45,2393620,12.2590799499648,12.3860731814907,12.1574853647441,12.2336813036596,2827260.91529402,0.0,1.0
2023-10-26,14.44,14.82,14.4,14.59,4225933,12.2252150882245,12.5469312747568,12.1913502264843,12.3522083197504,4991525.47252749,0.0,1.0
2023-10-27,14.13,14.51,14.07,14.51,2538219,11.9627624097377,12.28447859627,11.9119651171274,12.28447859627,2998056.23831548,0.0,1.0
2023-10-30,14.24,14.505,13.9301,14.26,3382254,12.0558907795234,12.2802454885524,11.7935227631909,12.0728232103935,3995001.10284709,0.0,1.0
2023-10-31,14.35,14.51,14.145,14.37,5800752,12.149019149309,12.28447859627,11.9754617328903,12.1659515801791,6851647.04878537,0.0,1.0
2023-11-01,14.56,14.57,14.1,14.38,6337416,12.3268096734452,12.3352758888803,11.9373637634326,12.1744177956142,7485535.95005015,0.0,1.0
2023-11-02,14.98,15.09,14.74,14.89,4802010,12.6823907217177,12.7755190915033,12.4792015512763,12.6061947828022,5671967.64225359,0.0,1.0
2023-11-03,14.9,15.59,14.74,15.39,5445813,12.6146609982372,13.1988298632563,12.4792015512763,13.0295055545551,6432405.41393376,0.0,1.0
2023-11-06,15.15,15.2275,14.71,14.91,4599119,12.8263163841137,12.8919295537354,12.4538029049711,12.6231272136723,5432319.83083619,0.0,1.0
2023-11-07,14.64,15.22,14.55,15.07,6310264,12.3945393969257,12.8855798921591,12.3183434580102,12.7585866606332,7453464.94948527,0.0,1.0
2023-11-08,14.82,14.83,14.6,14.65,2478245,12.5469312747568,12.5553974901918,12.3606745351855,12.4030056123608,2927217.02986389,0.0,1.0
2023-11-09,14.26,14.86,14.23,14.81,2936596,12.0728232103935,12.580796136497,12.0474245640883,12.5384650593217,3468605.33201124,0.0,1.0
2023-11-10,14.52,14.58,14.16,14.32,2638631,12.292944811705,12.3437421043154,11.9881610560429,12.1236205030038,3116659.40967371,0.0,1.0
2023-11-13,13.96,14.1831,13.8615,14.11,3233779,12.0812894258285,12.2743650469534,11.9960453707824,12.2111027076247,3736650.3896089,0.31,1.0
2023-11-14,14.74,15.07,14.445,14.54,4004206,12.7563184911685,13.0419077111201,12.5010190369694,12.5832341154403,4626883.25639269,0.0,1.0
2023-11-15,14.75,14.92,14.62,14.62,4577466,12.7649727099549,12.9120944293239,12.6524678657316,12.6524678657316,5289288.51115723,0.0,1.0
2023-11-16,14.4,14.8499,14.39,14.77,4006085,12.4620750524306,12.8514283556312,12.4534208336442,12.7822811475278,4629054.4517904,0.0,1.0
2023-11-17,14.25,14.59,14.17,14.56,3455066,12.3322617706344,12.6265052093724,12.2630280203432,12.6005425530132,3992348.80151812,0.0,1.0
2023-11-20,14.63,14.725,14.005,14.16,6121806,12.661122084518,12.7433371629889,12.1202334103674,12.2543738015568,7073782.33794272,0.0,1.0
2023-11-21,14.29,14.67,14.145,14.54,3072076,12.3668786457801,12.6957389596637,12.2413924733771,12.5832341154403,3549801.63527195,0.0,1.0
2023-11-22,14.41,14.5,14.145,14.47,3309912,12.470729271217,12.5486172402947,12.2413924733771,12.5226545839355,3824622.51266124,0.0,1.0
2023-11-24,14.48,14.48,14.23,14.32,1377549,12.5313088027219,12.5313088027219,12.3149533330616,12.3928413021393,1591765.85893944,0.0,1.0
2023-11-27,14.51,14.61,14.24,14.4,2582358,12.5572714590811,12.6438136469452,12.323607551848,12.4620750524306,2983929.64603012,0.0,1.0
2023-11-28,15.02,15.06,14.3,14.46,4987856,12.998636617188,13.0332534923337,12.3755328645665,12.5140003651491,5763496.53631651,0.0,1.0
2023-11-29,15.13,15.59,15.08,15.13,5421550,13.0938330238385,13.4919270880134,13.0505619299065,13.0938330238385,6264632.46863318,0.0,1.0
2023-11-30,15.27,15.35,14.77,15.09,20971831,13.2149920868483,13.2842258371396,12.7822811475278,13.0592161486929,24233072.3518712,0.0,1.0
2023-12-01,15.75,15.87,15.17,15.27,4270184,13.630394588596,13.7342452140329,13.1284498989842,13.2149920868483,4934222.3779985,0.0,1.0
2023-12-04,16.03,16.13,15.69,15.69,4834917,13.8727127146154,13.9592549024795,13.5784692758775,13.5784692758775,5586774.6348086,0.0,1.0
2023-12-05,15.68,15.94,15.46,15.91,4497850,13.5698150570911,13.7948247455378,13.3794222437901,13.7688620891785,5197291.76140433,0.0,1.0
2023-12-06,15.58,16.01,15.55,15.75,3502362,13.483272869227,13.8554042770426,13.4573102128678,13.630394588596,4046999.60382307,0.0,1.0
2023-12-07,15.71,15.81,15.455,15.54,2695160,13.5957777134503,13.6823199013144,13.3750951343969,13.4486559940813,3114273.01125349,0.0,1.0
2023-12-08,15.88,15.905,15.64,15.68,2911937,13.7428994328193,13.7645349797853,13.5351981819455,13.5698150570911,3364760.09200583,0.0,1.0
2023-12-11,15.79,15.88,15.66,15.82,3052099,13.6650114637416,13.7428994328193,13.5525066195183,13.6909741201008,3526718.09591036,0.0,1.0
2023-12-12,15.6,15.785,15.59,15.77,2257609,13.5005813067998,13.6606843543484,13.4919270880134,13.6477030261688,2608680.29306719,0.0,1.0
2023-12-13,16.6,16.66,15.56,15.59,3792492,14.3660031854408,14.4179284981593,13.4659644316542,13.4919270880134,4382246.50150447,0.0,1.0
2023-12-14,17.44,17.49,17.0,17.02,6068609,15.0929575634993,15.1362286574313,14.7121719368972,14.72948037447,7012312.89591341,0.0,1.0
2023-12-15,17.16,17.57,16.99,17.51,7904646,14.8506394374798,15.2054624077226,14.7035177181108,15.1535370950041,9133864.29796852,0.0,1.0
2023-12-18,16.98,17.36,16.97,17.15,2726975,14.6948634993244,15.023723813208,14.686209280538,14.8419852186934,3151035.42827253,0.0,1.0
2023-12-19,17.06,17.16,16.875,17.04,2191591,14.7640972496157,14.8506394374798,14.6039942020671,14.7467888120429,2532396.11117931,0.0,1.0
2023-12-20,17.11,17.52,17.01,17.06,3364729,14.8073683435477,15.1621913137906,14.7208261556836,14.7640972496157,3887963.87408613,0.0,1.0
2023-12-21,17.0,17.26,16.8,17.26,2329078,14.7121719368972,14.9371816253439,14.539087561169,14.9371816253439,2691263.13706951,0.0,1.0
2023-12-22,17.07,17.3101,16.9404,17.05,1289833,14.7727514684021,14.9805392614638,14.6605927929302,14.7554430308293,1490409.5122086,0.0,1.0
2023-12-26,17.27,17.325,17.06,17.13,1392151,14.9458358441303,14.9934340474556,14.7640972496157,14.8246767811206,1608638.55462739,0.0,1.0
2023-12-27,17.4,17.4117,17.2186,17.36,1650966,15.0583406883536,15.0684661243337,14.9013531595682,15.023723813208,1907700.78818962,0.0,1.0
2023-12-28,17.44,17.445,17.231,17.28,1409817,15.0929575634993,15.0972846728925,14.9120843908633,14.9544900629167,1629051.72008577,0.0,1.0
2023-12-29,17.23,17.42,17.21,17.29,2507417,14.9112189689847,15.0756491259265,14.8939105314118,14.9631442817031,2897334.88589107,0.0,1.0
2024-01-02,17.35,17.59,17.12,17.22,2881679,15.0150695944216,15.2227708452954,14.8160225623342,14.9025647501983,3329796.79751701,0.0,1.0
2024-01-03,16.89,17.1918,16.8,17.16,2159800,14.6169755302467,14.8781598532206,14.539087561169,14.8506394374798,2495661.42629948,0.0,1.0
2024-01-04,16.98,17.15,16.82,16.88,2230147,14.6948634993244,14.8419852186934,14.5563959987418,14.6083213114603,2576947.79279447,0.0,1.0
2024-01-05,16.86,17.275,16.76,16.9,2016515,14.5910128738875,14.9501629535235,14.5044706860234,14.6256297490331,2330094.77778233,0.0,1.0
2024-01-08,17.22,17.26,16.785,16.8,1297906,14.9025647501983,14.9371816253439,14.5261062329894,14.539087561169,1499737.91052997,0.0,1.0
2024-01-09,17.31,17.38,16.88,17.16,2457817,14.9804527192759,15.0410322507808,14.6083213114603,14.8506394374798,2840021.7982235,0.0,1.0
2024-01-10,17.52,17.55,17.145,17.31,1842912,15.1621913137906,15.1881539701498,14.8376581093002,14.9804527192759,2129495.50442837,0.0,1.0
2024-01-11,17.48,17.545,17.34,17.45,2093786,15.1275744386449,15.1838268607566,15.0064153756352,15.1016117822857,2419381.8664348,0.0,1.0
2024-01-12,17.52,17.98,17.4748,17.72,2873486,15.1621913137906,15.5602853779654,15.123074244876,15.3352756895188,3320329.73849965,0.0,1.0
2024-01-16,17.43,17.51,17.31,17.4,2478643,15.0843033447129,15.1535370950041,14.9804527192759,15.0583406883536,2864086.36200907,0.0,1.0
2024-01-17,16.86,17.395,16.66,17.11,3539406,14.5910128738875,15.0540135789604,14.4179284981593,14.8073683435477,4089804.160669,0.0,1.0
2024-01-18,16.63,16.96,16.495,16.87,2436509,14.3919658418001,14.6775550617516,14.2751338881835,14.5996670926739,2815400.28064241,0.0,1.0
2024-01-19,16.98,17.065,16.4815,16.72,3812619,14.6948634993244,14.7684243590089,14.2634506928219,14.4698538108777,4405503.36673603,0.0,1.0
2024-01-22,16.91,17.225,16.7989,17.04,2027177,14.6342839678195,14.9068918595915,14.5381355971025,14.7467888120429,2342414.78061927,0.0,1.0
2024-01-23,16.59,17.12,16.48,17.02,2132531,14.3573489666544,14.8160225623342,14.2621525600039,14.72948037447,2464151.9386461,0.0,1.0
2024-01-24,16.21,16.81,16.17,16.81,2287097,14.0284886527708,14.5477417799554,13.9938717776252,14.5477417799554,2642753.84809022,0.0,1.0
2024-01-25,16.55,16.58,16.35,16.48,1373846,14.3227320915088,14.348694747868,14.1496477157806,14.2621525600039,1587487.02096297,0.0,1.0
2024-01-26,16.63,16.72,16.48,16.64,1301421,14.3919658418001,14.4698538108777,14.2621525600039,14.4006200605865,1503799.51341609,0.0,1.0
2024-01-29,16.54,16.61,16.275,16.61,2049326,14.3140778727224,14.3746574042272,14.0847410748825,14.3746574042272,2368008.07857791,0.0,1.0
2024-01-30,16.15,16.39,16.065,16.34,2734811,13.9765633400524,14.1842645909262,13.9030024803679,14.1409934969942,3160089.97171936,0.0,1.0
2024-01-31,16.11,16.525,15.92,16.23,3756445,13.9419464649067,14.3010965445427,13.7775163079649,14.0457970903436,4340593.98394089,0.0,1.0
2024-02-01,16.57,16.58,15.981,16.05,4740027,14.3400405290816,14.348694747868,13.830307042562,13.8900211521883,5477128.68947032,0.0,1.0
2024-02-02,16.09,16.28,15.815,16.28,2551755,13.9246380273339,14.0890681842757,13.6866470107076,14.0890681842757,2948567.70204038,0.0,1.0
2024-02-05,15.55,15.84,15.54,15.84,2543296,13.4573102128678,13.7082825576737,13.4486559940813,13.7082825576737,2938793.27848029,0.0,1.0
2024-02-06,15.93,15.96,15.58,15.65,3986497,13.7861705267513,13.8121331831106,13.483272869227,13.5438524007319,4606420.40418492,0.0,1.0
2024-02-07,15.61,15.95,15.59,15.92,3077101,13.5092355255862,13.8034789643242,13.4919270880134,13.7775163079649,3555608.05191571,0.0,1.0
2024-02-08,15.57,15.76,15.535,15.57,2385123,13.4746186504406,13.6390488073824,13.4443288846881,13.4746186504406,2756023.45961648,0.0,1.0
2024-02-09,15.51,15.59,15.15,15.51,2612211,13.4226933377221,13.4919270880134,13.1111414614114,13.4226933377221,3018424.96067005,0.0,1.0
2024-02-12,15.75,15.87,15.52,15.58,2779623,13.630394588596,13.7342452140329,13.4313475565085,13.483272869227,3211870.49761774,0.0,1.0
2024-02-13,15.22,15.35,15.03,15.28,3003855,13.1717209929162,13.2842258371396,13.0072908359744,13.2236463056347,3470971.87410724,0.0,1.0
2024-02-14,15.09,15.42,15.04,15.33,3480818,13.0592161486929,13.3448053686444,13.0159450547608,13.2669173995667,4022105.38687326,0.0,1.0
2024-02-15,15.59,15.59,15.16,15.2,4248875,13.4919270880134,13.4919270880134,13.1197956801978,13.1544125553434,4909599.70491164,0.0,1.0
2024-02-16,14.36,15.04,14.36,15.0,11213873,12.427458177285,13.0159450547608,12.427458177285,12.9813281796152,12957695.2891569,0.0,1.0
2024-02-20,14.02,14.18,13.855,14.08,7622334,12.133214738547,12.2716822391296,11.9904201285712,12.1851400512655,8807651.14462958,0.0,1.0
2024-02-21,13.73,14.085,13.69,13.94,5697069,11.8822423937411,12.1894671606587,11.8476255185955,12.0639809882557,6582996.27107442,0.0,1.0
2024-02-22,13.65,13.79,13.46,13.74,5680569,11.8130086434498,11.9341677064596,11.648578486508,11.8908966125275,6563930.42537856,0.0,1.0
2024-02-23,13.43,13.61,13.21,13.31,4244411,11.8908966125275,12.0502682722636,11.6961090284057,11.7846488393702,4793788.18834787,0.31,1.0
2024-02-26,13.14,13.45,13.06,13.37,3710347,11.6341311607306,11.9086045747204,11.563299311959,11.8377727259488,4190597.38165599,0.0,1.0
2024-02-27,13.28,13.36,13.13,13.24,3297659,11.7580868960808,11.8289187448524,11.6252771796341,11.722670971695,3724492.93044407,0.0,1.0
2024-02-28,13.57,13.78,13.1,13.13,3659018,12.0148523478778,12.2007859509031,11.5987152363448,11.6252771796341,4132624.59016155,0.0,1.0
2024-02-29,13.78,13.95,13.665,13.74,3878687,12.2007859509031,12.3513036295427,12.098965168294,12.1653700265174,4380726.54295224,0.0,1.0
2024-03-01,13.88,13.9,13.585,13.76,2578335,12.2893257618676,12.3070337240605,12.0281333195224,12.1830779887103,2912062.91487886,0.0,1.0
2024-03-04,13.84,13.92,13.65,13.87,2821531,12.2539098374818,12.3247416862534,12.0856841966493,12.2804717807712,3186737.0951723,0.0,1.0
2024-03-05,13.57,13.84,13.46,13.77,2643885,12.0148523478778,12.2539098374818,11.9174585558169,12.1919319698067,2986097.40770864,0.0,1.0
2024-03-06,13.76,13.84,13.6,13.69,2920206,12.1830779887103,12.2539098374818,12.0414142911671,12.1211001210351,3298184.13681957,0.0,1.0
2024-03-07,13.56,13.8999,13.49,13.87,2343410,12.0059983667813,12.3069451842495,11.9440204991062,12.2804717807712,2646730.29507658,0.0,1.0
2024-03-08,13.57,13.845,13.52,13.74,3296589,12.0148523478778,12.2583368280301,11.9705824423955,12.1653700265174,3723284.43452753,0.0,1.0
2024-03-11,13.56,13.76,13.53,13.57,2302913,12.0059983667813,12.1830779887103,11.979436423492,12.0148523478778,2600991.54822489,0.0,1.0
2024-03-12,13.5,13.77,13.47,13.56,3394372,11.9528744802027,12.1919319698067,11.9263125369133,12.0059983667813,3833724.01976591,0.0,1.0
2024-03-13,13.39,13.715,13.35,13.5,2915302,11.8554806881417,12.1432350737762,11.820064763756,11.9528744802027,3292645.38544145,0.0,1.0
2024-03-14,12.94,13.32,12.78,13.27,4623542,11.4570515388017,11.7935028204666,11.3153878412585,11.7492329149844,5221992.17463392,0.0,1.0
2024-03-15,13.16,13.21,12.77,12.82,8014972,11.6518391229235,11.6961090284057,11.3065338601621,11.3508037656443,9052393.39534713,0.0,1.0
2024-03-18,13.12,13.2698,13.05,13.15,4789465,11.6164231985377,11.7490558353625,11.5544453308626,11.642985141827,5409391.49048135,0.0,1.0
2024-03-19,13.17,13.3,13.08,13.08,3335679,11.6606931040199,11.7757948582737,11.5810072741519,11.5810072741519,3767434.06572078,0.0,1.0
2024-03-20,13.27,13.34,12.9064,13.03,3764062,11.7492329149844,11.8112107826595,11.4273021623176,11.5367373686697,4251265.00610073,0.0,1.0
2024-03-21,13.58,13.61,13.31,13.36,2455568,12.0237063289742,12.0502682722636,11.7846488393702,11.8289187448524,2773405.51470746,0.0,1.0
2024-03-22,13.32,13.64,13.28,13.62,2335217,11.7935028204666,12.0768302155529,11.7580868960808,12.05912225336,2637476.83054943,0.0,1.0
2024-03-25,13.45,13.53,13.29,13.37,2838756,11.9086045747204,11.979436423492,11.7669408771773,11.8377727259488,3206191.62055739,0.0,1.0
2024-03-26,13.37,13.53,13.37,13.53,2286220,11.8377727259488,11.979436423492,11.8377727259488,11.979436423492,2582137.88249175,0.0,1.0
2024-03-27,13.94,13.95,13.45,13.49,2710661,12.3424496484463,12.3513036295427,11.9086045747204,11.9440204991062,3061516.58838298,0.0,1.0
2024-03-28,14.15,14.29,13.99,14.0,3777406,12.5283832514717,12.6523389868219,12.3867195539285,12.395573535025,4266336.1925587,0.0,1.0
2024-04-01,14.11,14.18,13.9101,14.17,2333618,12.4929673270859,12.554945194761,12.3159762449679,12.5460912136646,2635670.86328726,0.0,1.0
2024-04-02,13.94,14.0,13.705,13.99,3478115,12.3424496484463,12.395573535025,12.1343810926798,12.3867195539285,3928306.33148286,0.0,1.0
2024-04-03,13.84,14.015,13.78,13.85,2499155,12.2539098374818,12.4088545066696,12.2007859509031,12.2627638185783,2822634.21705639,0.0,1.0
2024-04-04,13.92,14.27,13.85,14.0,2571039,12.3247416862534,12.634631024629,12.2627638185783,12.395573535025,2903822.5539378,0.0,1.0
2024-04-05,13.87,13.96,13.66,13.78,1827821,12.2804717807712,12.3601576106392,12.0945381777458,12.2007859509031,2064405.8080648,0.0,1.0
2024-04-08,14.13,14.17,13.87,13.92,1696997,12.5106752892788,12.5460912136646,12.2804717807712,12.3247416862534,1916648.54658555,0.0,1.0
2024-04-09,14.59,14.625,14.15,14.23,3912645,12.9179584197153,12.9489473535529,12.5283832514717,12.5992151002432,4419079.91148791,0.0,1.0
2024-04-10,14.05,14.18,13.89,13.99,3635256,12.4398434405072,12.554945194761,12.2981797429641,12.3867195539285,4105786.94533133,0.0,1.0
2024-04-11,14.19,14.4099,14.0,14.19,3122239,12.5637991758575,12.7584982201683,12.395573535025,12.5637991758575,3526367.36626094,0.0,1.0
2024-04-12,14.11,14.2,14.04,14.19,2848232,12.4929673270859,12.5726531569539,12.4309894594108,12.5637991758575,3216894.15074892,0.0,1.0
2024-04-15,13.89,14.13,13.7,14.12,3127268,12.2981797429641,12.5106752892788,12.1299541021316,12.5018213081823,3532047.29706859,0.0,1.0
2024-04-16,13.7,13.93,13.665,13.8,3560076,12.1299541021316,12.3335956673498,12.098965168294,12.218493913096,4020875.98925284,0.0,1.0
2024-04-17,13.73,13.84,13.64,13.72,2434496,12.1565160454209,12.2539098374818,12.0768302155529,12.1476620643245,2749606.05120007,0.0,1.0
2024-04-18,13.79,13.89,13.68,13.8,2542365,12.2096399319996,12.2981797429641,12.1122461399387,12.218493913096,2871437.12224594,0.0,1.0
2024-04-19,13.96,14.025,13.74,13.8,2211463,12.3601576106392,12.4177084877661,12.1653700265174,12.218493913096,2497704.67760269,0.0,1.0
2024-04-22,14.23,14.25,13.86,13.95,3841762,12.5992151002432,12.6169230624361,12.2716177996747,12.3513036295427,4339022.13947794,0.0,1.0
2024-04-23,14.38,14.55,14.16,14.16,3434344,12.7320248166899,12.8825424953295,12.5372372325681,12.5372372325681,3878869.81301372,0.0,1.0
2024-04-24,14.38,14.39,14.055,14.22,4604487,12.7320248166899,12.7408787977864,12.4442704310554,12.5903611191468,5200470.78240098,0.0,1.0
2024-04-25,14.03,14.365,13.94,14.28,4020587,12.4221354783143,12.7187438450453,12.3424496484463,12.6434850057255,4540993.43132061,0.0,1.0
2024-04-26,14.14,14.22,14.0,14.07,3602248,12.5195292703752,12.5903611191468,12.395573535025,12.4575514027001,4068506.54045985,0.0,1.0
2024-04-29,14.25,14.36,14.16,14.26,2740288,12.6169230624361,12.714316854497,12.5372372325681,12.6257770435326,3094978.37204536,0.0,1.0
2024-04-30,14.23,14.37,14.0701,14.11,5434285,12.5992151002432,12.7231708355935,12.4576399425111,12.4929673270859,6137674.04832285,0.0,1.0
2024-05-01,14.51,14.69,14.13,14.2,6965027,12.8471265709437,13.0064982306798,12.5106752892788,12.5726531569539,7866548.30649624,0.0,1.0
2024-05-02,14.56,14.75,14.51,14.69,5294773,12.891396476426,13.0596221172585,12.8471265709437,13.0064982306798,5980104.25177559,0.0,1.0
2024-05-03,14.88,14.97,14.6,14.84,3483616,13.1747238715123,13.2544097013803,12.9268124008118,13.1393079471265,3934519.35581628,0.0,1.0
2024-05-06,14.99,15.285,14.87,15.01,9721241,13.2721176635732,13.5333101059183,13.1658698904158,13.2898256257661,10979514.0672953,0.0,1.0
2024-05-07,15.41,15.78,15.1,15.13,7285715,13.6439848696239,13.9715821701924,13.3695114556341,13.3960733989234,8228744.69759617,0.0,1.0
2024-05-08,15.31,15.43,15.13,15.38,6026257,13.5554450586595,13.6616928318168,13.3960733989234,13.6174229263346,6806268.20224255,0.0,1.0
2024-05-09,15.35,15.43,15.16,15.37,2165511,13.5908609830452,13.6616928318168,13.4226353422128,13.6085689452381,2445804.86044763,0.0,1.0
2024-05-10,15.37,15.485,15.12,15.14,2635714,13.883042359228,13.9869167815644,13.657228397627,13.6752935145551,2918014.87971925,0.31,1.0
2024-05-13,16.01,16.02,15.5,15.5,5310529,14.4611261009265,14.4701586593905,14.0004656192605,14.0004656192605,5879318.7125692,0.0,1.0
2024-05-14,16.27,16.53,16.2,16.25,5536356,14.6959726209915,14.9308191410565,14.6327447117432,14.6779075040634,6129333.14745947,0.0,1.0
2024-05-15,16.23,16.53,16.085,16.49,4220012,14.6598423871353,14.9308191410565,14.5288702894068,14.8946889072003,4672000.75903298,0.0,1.0
2024-05-16,16.06,16.34,16.01,16.27,3724716,14.5062888932467,14.7592005302398,14.4611261009265,14.6959726209915,4123655.56761029,0.0,1.0
2024-05-17,15.87,16.14,15.8427,16.11,4696783,14.3346702824299,14.578549360959,14.3100113978231,14.5514516855669,5199836.81113068,0.0,1.0
2024-05-20,15.97,16.03,15.73,15.79,2664934,14.4249958670703,14.4791912178545,14.2082144639334,14.2624098147176,2950364.51810393,0.0,1.0
2024-05-21,15.99,16.17,15.91,15.91,3225066,14.4430609839984,14.6056470363511,14.3708005162861,14.3708005162861,3570490.03650497,0.0,1.0
2024-05-22,15.83,16.01,15.8,15.9,3569207,14.2985400485738,14.4611261009265,14.2714423731816,14.361767957822,3951490.61499014,0.0,1.0
2024-05-23,15.56,15.83,15.49,15.83,2484310,14.0546609700447,14.2985400485738,13.9914330607964,14.2985400485738,2750394.59737868,0.0,1.0
2024-05-24,15.65,15.865,15.64,15.64,1889817,14.1359539962211,14.3301540031979,14.126921437757,14.126921437757,2092227.80845964,0.0,1.0
2024-05-28,15.69,15.94,15.66,15.73,2509251,14.1720842300772,14.3978981916782,14.1449865546851,14.2082144639334,2778006.92903344,0.0,1.0
2024-05-29,15.55,15.675,15.325,15.49,2989284,14.0456284115807,14.1585353923812,13.8423958461398,13.9914330607964,3309454.36102198,0.0,1.0
2024-05-30,16.03,16.15,15.665,15.675,3994186,14.4791912178545,14.587581919423,14.1495028339171,14.1585353923812,4421987.43124876,0.0,1.0
2024-05-31,16.23,16.24,15.92,16.11,5856192,14.6598423871353,14.6688749455994,14.3798330747501,14.5514516855669,6483425.51372908,0.0,1.0
2024-06-03,16.22,16.385,16.1,16.3,4770160,14.6508098286713,14.7998470433279,14.5424191271028,14.7230702963836,5281072.93076624,0.0,1.0
2024-06-04,16.22,16.33,16.09,16.24,2282477,14.6508098286713,14.7501679717757,14.5333865686388,14.6688749455994,2526944.06472666,0.0,1.0
2024-06-05,16.2,16.38,16.001,16.22,1631028,14.6327447117432,14.7953307640959,14.4529967983088,14.6508098286713,1805720.94439638,0.0,1.0
2024-06-06,16.52,16.65,16.05,16.1,4059007,14.9217865825925,15.039209842625,14.4972563347826,14.5424191271028,4493751.15163656,0.0,1.0
2024-06-07,16.6,16.685,16.19,16.22,4501058,14.9940470503048,15.0708237972491,14.6237121532792,14.6508098286713,4983148.4821492,0.0,1.0
2024-06-10,16.54,16.695,16.3,16.43,2919605,14.9398516995205,15.0798563557131,14.7230702963836,14.8404935564161,3232312.31950916,0.0,1.0
2024-06-11,16.55,16.8,16.3725,16.44,3322586,14.9488842579846,15.1746982195855,14.7885563452479,14.8495261148801,3678455.01717822,0.0,1.0
2024-06-12,16.54,17.1,16.42,17.0,4093846,14.9398516995205,15.4456749735067,14.8314609979521,15.3553493888663,4532321.61883998,0.0,1.0
2024-06-13,16.54,16.73,16.49,16.63,2390401,14.9398516995205,15.1114703103373,14.8946889072003,15.0211447256969,2646427.37660301,0.0,1.0
2024-06-14,16.5,16.785,16.45,16.48,5552308,14.9037214656644,15.1611493818895,14.8585586733442,14.8856563487363,6146993.7029527,0.0,1.0
2024-06-17,16.15,16.43,16.1,16.38,6922394,14.587581919423,14.8404935564161,14.5424191271028,14.7953307640959,7663824.18398936,0.0,1.0
2024-06-18,16.22,16.31,16.035,16.17,5154245,14.6508098286713,14.7321028548476,14.4837074970866,14.6056470363511,5706295.75277082,0.0,1.0
2024-06-20,16.07,16.265,15.98,16.21,2860855,14.5153214517107,14.6914563417595,14.4340284255343,14.6417772702072,3167269.83986853,0.0,1.0
2024-06-21,16.05,16.14,15.955,16.11,7300132,14.4972563347826,14.578549360959,14.4114470293742,14.5514516855669,8082020.20398069,0.0,1.0
2024-06-24,16.34,16.54,16.03,16.05,4630623,14.7592005302398,14.9398516995205,14.4791912178545,14.4972563347826,5126590.67576004,0.0,1.0
2024-06-25,16.36,16.39,16.08,16.29,6479418,14.7772656471678,14.8043633225599,14.5243540101747,14.7140377379196,7173402.78039304,0.0,1.0
2024-06-26,16.41,16.44,16.195,16.23,4644583,14.822428439488,14.8495261148801,14.6282284325112,14.6598423871353,5142045.87602871,0.0,1.0
2024-06-27,16.63,16.64,16.26,16.43,4218840,15.0211447256969,15.0301772841609,14.6869400625274,14.8404935564161,4670703.23075827,0.0,1.0
2024-06-28,16.48,16.81,16.31,16.77,4086761,14.8856563487363,15.1837307780496,14.7321028548476,15.1476005441934,4524477.77257182,0.0,1.0
2024-07-01,16.41,16.55,16.205,16.46,2755740,14.822428439488,14.9488842579846,14.6372609909752,14.8675912318082,3050896.38884855,0.0,1.0
2024-07-02,16.41,16.54,16.33,16.44,2494177,14.822428439488,14.9398516995205,14.7501679717757,14.8495261148801,2761318.4126402,0.0,1.0
2024-07-03,16.73,16.795,16.48,16.51,1397781,15.1114703103373,15.1701819403535,14.8856563487363,14.9127540241284,1547491.78271575,0.0,1.0
2024-07-05,17.15,17.235,16.7,16.71,2778183,15.4908377658269,15.5676145127712,15.0843726349452,15.0934051934092,3075743.16962428,0.0,1.0
2024-07-08,16.97,17.26,16.91,17.24,3347231,15.3282517134742,15.5901959089313,15.27405636269,15.5721307920033,3705739.6454462,0.0,1.0
2024-07-09,16.95,17.035,16.815,16.89,1651220,15.3101865965461,15.3869633434905,15.1882470572816,15.2559912457619,1828075.6294841,0.0,1.0
2024-07-10,16.97,17.06,16.885,17.06,2402802,15.3282517134742,15.4095447396506,15.2514749665299,15.4095447396506,2660156.59856085,0.0,1.0
2024-07-11,17.48,17.535,17.21,17.32,2369312,15.7889121951402,15.8385912666924,15.5450331166111,15.6443912597156,2623079.6174006,0.0,1.0
2024-07-12,17.7,17.84,17.5215,17.63,2786945,15.9876284813491,16.1140842998456,15.826397312766,15.9244005721008,3085443.63271553,0.0,1.0
2024-07-15,17.92,17.94,17.725,17.79,3481462,16.1863447675579,16.204409884486,16.0102098775092,16.0689215075254,3854347.59582306,0.0,1.0
2024-07-16,18.04,18.07,17.86,18.0,3113387,16.2947354691264,16.3218331445185,16.1321494167737,16.2586052352702,3446849.54146182,0.0,1.0
2024-07-17,17.84,18.15,17.8,18.05,3497847,16.1140842998456,16.3940936122308,16.0779540659894,16.3037680275904,3872487.52823007,0.0,1.0
2024-07-18,17.52,18.0,17.47,17.79,3039424,15.8250424289964,16.2586052352702,15.7798796366762,16.0689215075254,3364964.65768889,0.0,1.0
2024-07-19,17.46,17.585,17.38,17.54,1381760,15.7708470782121,15.8837540590126,15.6985866104998,15.8431075459244,1529754.83690601,0.0,1.0
2024-07-22,17.63,17.65,17.41,17.48,1662977,15.9244005721008,15.9424656890289,15.7256842858919,15.7889121951402,1841091.87515447,0.0,1.0
2024-07-23,17.81,17.89,17.55,17.59,2204555,16.0869866244535,16.1592470921658,15.8521401043885,15.8882703382446,2440676.14815549,0.0,1.0
2024-07-24,17.62,17.94,17.6,17.74,2232983,15.9153680136367,16.204409884486,15.8973028967087,16.0237587152052,2472148.9585593,0.0,1.0
2024-07-25,17.51,17.835,17.455,17.71,3432358,15.8160098705323,16.1095680206136,15.7663307989801,15.9966610398131,3799984.2610099,0.0,1.0
2024-07-26,17.96,17.99,17.54,17.7,2994308,16.2224750014141,16.2495726768062,15.8431075459244,15.9876284813491,3315016.46174904,0.0,1.0
2024-07-29,17.91,18.005,17.78,17.96,2259423,16.1773122090939,16.2631215145022,16.0598889490614,16.2224750014141,2501420.84216266,0.0,1.0
2024-07-30,17.73,17.92,17.27,17.5,2764162,16.0147261567412,16.1863447675579,15.5992284673954,15.8069773120683,3060220.43588741,0.0,1.0
2024-07-31,17.69,17.95,17.61,17.74,3627324,15.978595922885,16.21344244295,15.9063354551727,16.0237587152052,4015832.29650971,0.0,1.0
2024-08-01,17.5,17.94,17.39,17.85,3929529,15.8069773120683,16.204409884486,15.7076191689638,16.1231168583096,4350405.27625089,0.0,1.0
2024-08-02,17.87,18.05,17.38,17.57,16433435,16.1411819752377,16.3037680275904,15.6985866104998,15.8702052213166,18193555.0878811,0.0,1.0
2024-08-05,17.45,17.94,17.08,17.27,5590183,15.7618145197481,16.204409884486,15.4276098565786,15.5992284673954,6188925.34408272,0.0,1.0
2024-08-06,18.07,18.33,17.38,17.49,4667837,16.3218331445185,16.5566796645835,15.6985866104998,15.7979447536042,5167790.51979999,0.0,1.0
2024-08-07,17.64,18.31,17.58,18.19,4905678,15.9334331305648,16.5386145476554,15.8792377797806,16.430223846087,5431105.72661201,0.0,1.0
2024-08-08,17.72,17.91,17.635,17.64,2237754,16.0056935982771,16.1773122090939,15.9289168513328,15.9334331305648,2477430.96145914,0.0,1.0
2024-08-09,17.86,17.87,17.55,17.82,2745137,16.1321494167737,16.1411819752377,15.8521401043885,16.0960191829175,3039157.74354421,0.0,1.0
2024-08-12,17.45,17.65,17.31,17.5,1779437,16.0418238321333,16.2256842772007,15.9131215205861,16.0877889434001,1935638.73876994,0.31,1.0
2024-08-13,17.69,17.75,17.55,17.64,2157068,16.2624563662142,16.3176144997344,16.133754054667,16.2164912549473,2346418.77344407,0.0,1.0
2024-08-14,17.77,17.855,17.65,17.75,3014770,16.3360005442412,16.4141412333948,16.2256842772007,16.3176144997344,3279411.18481938,0.0,1.0
2024-08-15,17.44,17.95,17.38,17.84,2912503,16.0326308098799,16.5014749448019,15.9774726763597,16.4003517000148,3168167.02900056,0.0,1.0
2024-08-16,17.28,17.41,17.0403,17.36,3756408,15.885542453826,16.0050517431198,15.6651857104127,15.9590866318529,4086151.31832444,0.0,1.0
2024-08-19,17.46,17.54,17.3,17.31,3303867,16.0510168543867,16.1245610324136,15.9039284983327,15.9131215205861,3593885.56770687,0.0,1.0
2024-08-20,17.52,17.635,17.395,17.46,1938985,16.1061749879069,16.2118947438207,15.9912622097397,16.0510168543867,2109192.1095795,0.0,1.0
2024-08-21,17.42,17.665,17.28,17.64,3037626,16.0142447653732,16.2394738105808,15.885542453826,16.2164912549473,3304273.51993623,0.0,1.0
2024-08-22,17.42,17.52,17.321,17.39,2186793,16.0142447653732,16.1061749879069,15.9232338450648,15.9866656986131,2378753.08003089,0.0,1.0
2024-08-23,17.6,17.88,17.445,17.47,2636301,16.1797191659339,16.4371237890283,16.0372273210066,16.06020987664,2867719.58920597,0.0,1.0
2024-08-26,17.77,17.85,17.612,17.7,2621755,16.3360005442412,16.4095447222682,16.1907507926379,16.2716493884676,2851896.71877328,0.0,1.0
2024-08-27,17.81,17.92,17.62,17.67,2266421,16.3727726332547,16.4738958780418,16.1981052104406,16.2440703217075,2465370.9493293,0.0,1.0
2024-08-28,17.68,17.93,17.66,17.84,3006627,16.2532633439608,16.4830889002951,16.2348772994541,16.4003517000148,3270553.37965416,0.0,1.0
2024-08-29,17.61,17.7,17.425,17.69,2040704,16.1889121881872,16.2716493884676,16.0188412764999,16.2624563662142,2219840.1611087,0.0,1.0
2024-08-30,17.8,17.85,17.57,17.74,2505445,16.3635796110013,16.4095447222682,16.1521400991737,16.3084214774811,2725376.84664163,0.0,1.0
2024-09-03,17.94,17.95,17.67,17.71,3023642,16.4922819225485,16.5014749448019,16.2440703217075,16.280842410721,3289061.98273488,0.0,1.0
2024-09-04,17.92,18.19,17.79,17.94,6664977,16.4738958780418,16.7221074788828,16.3543865887479,16.4922819225485,7250039.01470555,0.0,1.0
2024-09-05,18.01,18.47,17.95,18.15,3047776,16.5566330783221,16.9795121019772,16.5014749448019,16.6853353898693,3315314.5026732,0.0,1.0
2024-09-06,17.95,18.13,17.87,18.0,4523835,16.5014749448019,16.6669493453626,16.4279307667749,16.5474400560687,4920944.2502338,0.0,1.0
2024-09-09,17.99,18.02,17.635,17.91,6369887,16.5382470338153,16.5658261005755,16.2118947438207,16.4647028557884,6929045.55698631,0.0,1.0
2024-09-10,18.23,18.26,17.855,17.99,8817416,16.7588795678963,16.7864586346564,16.4141412333948,16.5382470338153,9591422.44735263,0.0,1.0
2024-09-11,18.27,18.31,17.94,18.08,3631217,16.7956516569098,16.8324237459232,16.4922819225485,16.6209842340957,3949970.85824333,0.0,1.0
2024-09-12,18.59,18.69,18.265,18.28,5799719,17.0898283690176,17.1817585915514,16.7910551457831,16.8048446791631,6308827.32593515,0.0,1.0
2024-09-13,18.78,18.79,18.475,18.78,4516517,17.2644957918317,17.2736888140851,16.9841086131039,17.2644957918317,4912983.86484769,0.0,1.0
2024-09-16,18.64,18.9,18.62,18.89,2476074,17.1357934802845,17.3748120588722,17.1174074357778,17.3656190366188,2693427.61472366,0.0,1.0
2024-09-17,18.19,18.64,17.94,18.59,6345796,16.7221074788828,17.1357934802845,16.4922819225485,17.0898283690176,6902839.81165464,0.0,1.0
2024-09-18,18.03,18.39,17.975,18.21,3278991,16.5750191228288,16.9059679239502,16.5244575004353,16.7404935233895,3566825.91385814,0.0,1.0
2024-09-19,17.91,18.16,17.67,18.12,5592459,16.4647028557884,16.6945284121227,16.2440703217075,16.6577563231092,6083373.72179098,0.0,1.0
2024-09-20,17.94,18.02,17.815,17.82,8696326,16.4922819225485,16.5658261005755,16.3773691443814,16.381965655508,9459702.9794099,0.0,1.0
2024-09-23,18.18,18.27,18.0,18.02,2797662,16.7129144566294,16.7956516569098,16.5474400560687,16.5658261005755,3043245.1079665,0.0,1.0
2024-09-24,18.24,18.29,18.0,18.06,1836598,16.7680725901496,16.8140377014165,16.5474400560687,16.602598189589,1997817.41997463,0.0,1.0
2024-09-25,18.16,18.35,18.115,18.29,2078971,16.6945284121227,16.8691958349367,16.6531598119825,16.8140377014165,2261466.29769937,0.0,1.0
2024-09-26,18.06,18.27,18.01,18.21,2853476,16.602598189589,16.7956516569098,16.5566330783221,16.7404935233895,3103958.54742274,0.0,1.0
2024-09-27,18.18,18.35,18.17,18.23,2145755,16.7129144566294,16.8691958349367,16.703721434376,16.7588795678963,2334112.70076394,0.0,1.0
2024-09-30,18.15,18.18,17.965,18.12,2710132,16.6853353898693,16.7129144566294,16.5152644781819,16.6577563231092,2948031.5888565,0.0,1.0
2024-10-01,17.9,18.21,17.79,18.17,1671392,16.455509833535,16.7404935233895,16.3543865887479,16.703721434376,1818109.38115267,0.0,1.0
2024-10-02,17.69,17.82,17.49,17.75,2671929,16.2624563662142,16.381965655508,16.0785959211468,16.3176144997344,2906475.07028505,0.0,1.0
2024-10-03,17.64,17.785,17.52,17.65,1936126,16.2164912549473,16.3497900776212,16.1061749879069,16.2256842772007,2106082.1421268,0.0,1.0
2024-10-04,17.47,17.65,17.39,17.54,2654962,16.06020987664,16.2256842772007,15.9866656986131,16.1245610324136,2888018.68071874,0.0,1.0
2024-10-07,17.39,17.55,17.311,17.37,2105858,15.9866656986131,16.133754054667,15.9140408228114,15.9682796541063,2290713.48024604,0.0,1.0
2024-10-08,17.13,17.44,17.05,17.42,3086015,15.7476471200254,16.0326308098799,15.6741029419984,16.0142447653732,3356910.18138046,0.0,1.0
2024-10-09,17.16,17.195,17.01,17.05,2100704,15.7752261867855,15.8074017646723,15.6373308529849,15.6741029419984,2285107.05413508,0.0,1.0
2024-10-10,17.07,17.15,16.99,17.13,1846771,15.6924889865052,15.7660331645321,15.6189448084782,15.7476471200254,2008883.42168725,0.0,1.0
2024-10-11,17.28,17.31,17.14,17.14,1812491,15.885542453826,15.9131215205861,15.7568401422788,15.7568401422788,1971594.27013817,0.0,1.0
2024-10-14,17.46,17.48,17.2,17.25,2030225,16.0510168543867,16.0694028988934,15.811998275799,15.8579633870659,2208441.29824163,0.0,1.0
2024-10-15,17.83,18.02,17.525,17.56,2671128,16.3911586777614,16.5658261005755,16.1107714990336,16.1429470769204,2905603.75726315,0.0,1.0
2024-10-16,18.19,18.22,17.94,17.98,2702604,16.7221074788828,16.7496865456429,16.4922819225485,16.529054011562,2939842.76934479,0.0,1.0
2024-10-17,17.99,18.22,17.89,18.1,2064446,16.5382470338153,16.7496865456429,16.4463168112816,16.6393702786024,2245666.27067924,0.0,1.0
2024-10-18,18.22,18.24,17.94,18.0,2287832,16.7496865456429,16.7680725901496,16.4922819225485,16.5474400560687,2488661.44010578,0.0,1.0
2024-10-21,17.82,18.24,17.81,18.17,1474552,16.381965655508,16.7680725901496,16.3727726332547,16.703721434376,1603990.4607641,0.0,1.0
2024-10-22,17.98,18.045,17.73,17.75,1587555,16.529054011562,16.5888086562089,16.2992284552277,16.3176144997344,1726913.03930845,0.0,1.0
2024-10-23,18.24,18.29,17.965,18.0,1666049,16.7680725901496,16.8140377014165,16.5152644781819,16.5474400560687,1812297.36432867,0.0,1.0
2024-10-24,18.11,18.338,18.11,18.23,1875143,16.6485633008558,16.8581642082327,16.6485633008558,16.7588795678963,2039745.95983633,0.0,1.0
2024-10-25,17.7,18.34,17.67,18.34,2879764,16.2716493884676,16.8600028126834,16.2440703217075,16.8600028126834,3132554.1488207,0.0,1.0
2024-10-28,17.92,17.995,17.75,17.82,1893634,16.4738958780418,16.542843544942,16.3176144997344,16.381965655508,2059860.1284855,0.0,1.0
2024-10-29,18.14,18.24,17.695,17.8,4572740,16.6761423676159,16.7680725901496,16.2670528773409,16.3635796110013,4974142.20695808,0.0,1.0
2024-10-30,17.63,18.58,17.56,18.14,5088275,16.207298232694,17.0806353467643,16.1429470769204,16.6761423676159,5534931.66856404,0.0,1.0
2024-10-31,17.18,17.7,17.18,17.63,4390372,15.7936122312923,16.2716493884676,15.7936122312923,16.207298232694,4775765.66116745,0.0,1.0
2024-11-01,16.92,17.52,16.89,17.31,7755018,15.5545936527046,16.1061749879069,15.5270145859445,15.9131215205861,8435765.50372852,0.0,1.0
2024-11-04,17.22,17.36,16.97,16.97,3047697,15.8303843203057,15.9590866318529,15.6005587639715,15.6005587639715,3315228.56793072,0.0,1.0
2024-11-05,17.57,17.59,17.08,17.13,2622730,16.1521400991737,16.1705261436805,15.7016820087585,15.7476471200254,2852957.30578497,0.0,1.0
2024-11-06,17.11,17.65,16.91,17.48,3730055,15.7292610755187,16.2256842772007,15.5454006304512,16.0694028988934,4057485.0111257,0.0,1.0
2024-11-07,17.55,17.595,17.015,17.1,3020466,16.133754054667,16.1751226548072,15.6419273641116,15.7200680532653,3285607.18853069,0.0,1.0
2024-11-08,17.78,17.82,17.51,17.51,2876025,16.3451935664946,16.381965655508,16.0969819656535,16.0969819656535,3128486.9336036,0.0,1.0
2024-11-11,17.86,18.21,17.785,17.91,4730004,16.4187377445215,16.7404935233895,16.3497900776212,16.4647028557884,5145211.08470644,0.0,1.0
2024-11-12,17.55,18.49,17.295,17.34,8824980,16.4187377445215,17.2981459200116,16.1801748884045,16.2222742159546,9433027.15531094,0.31,1.0
2024-11-13,17.58,17.86,17.495,17.8,4281943,16.4468039628882,16.7087553343108,16.3672830108492,16.6526228975774,4576971.80010534,0.0,1.0
2024-11-14,17.39,17.715,17.32,17.43,3680083,16.2690512465658,16.5731019455384,16.2035634037101,16.3064728710547,3933643.234636,0.0,1.0
2024-11-15,17.49,17.53,17.08,17.39,3110989,16.3626053077881,16.4000269322771,15.9790336567765,16.2690512465658,3325338.26896759,0.0,1.0
2024-11-18,17.43,17.465,17.17,17.36,2144504,16.3064728710547,16.3392167924825,16.0632323118766,16.2409850281991,2292261.79171771,0.0,1.0
2024-11-19,17.66,17.67,17.18,17.36,2494453,16.5216472118661,16.5310026179883,16.0725877179988,16.2409850281991,2666322.51706483,0.0,1.0
2024-11-20,17.56,17.585,17.335,17.54,4257129,16.4280931506438,16.4514816659493,16.2175965128935,16.4093823383993,4550448.09854091,0.0,1.0
2024-11-21,17.8,17.82,17.43,17.57,1982399,16.6526228975774,16.6713337098219,16.3064728710547,16.437448556766,2118987.64639254,0.0,1.0
2024-11-22,17.3,17.93,17.15,17.85,8758687,16.1848525914657,16.7742431771664,16.0445214996321,16.6993999281886,9362166.52228884,0.0,1.0
2024-11-25,17.58,17.58,17.225,17.39,5362446,16.4468039628882,16.4468039628882,16.1146870455489,16.2690512465658,5731922.19550509,0.0,1.0
2024-11-26,18.55,18.59,17.91,18.1,7667156,17.354278356745,17.3916999812339,16.755532364922,16.9332850812444,8195428.29014967,0.0,1.0
2024-11-27,18.48,18.8191,18.43,18.65,2540125,17.2887905138893,17.6060323354943,17.2420134832782,17.4478324179673,2715141.34908909,0.0,1.0
2024-11-29,18.32,18.58,18.29,18.49,1465739,17.1391040159336,17.3823445751117,17.1110377975669,17.2981459200116,1566729.41917129,0.0,1.0
2024-12-02,18.54,18.61,18.185,18.27,4112335,17.3449229506227,17.4104107934784,17.0128060332834,17.0923269853224,4395677.69295065,0.0,1.0
2024-12-03,18.12,18.59,18.075,18.53,2489041,16.9519958934889,17.3916999812339,16.9098965659388,17.3355675445005,2660537.62656485,0.0,1.0
2024-12-04,18.35,18.37,17.92,18.18,2567954,17.1671702343003,17.1858810465448,16.7648877710442,17.0081283302223,2744887.78621473,0.0,1.0
2024-12-05,18.31,18.38,18.045,18.15,2469521,17.1297486098113,17.195236452667,16.8818303475721,16.9800621118556,2639672.68521976,0.0,1.0
2024-12-06,17.99,18.415,17.935,18.37,2008519,16.8303756138998,17.2279803740948,16.7789208802275,17.1858810465448,2146907.33224982,0.0,1.0
2024-12-09,18.11,18.2,17.88,17.93,1981494,16.9426404873667,17.0268391424668,16.7274661465553,16.7742431771664,2118020.29127382,0.0,1.0
2024-12-10,17.62,18.08,17.53,18.05,2588705,16.4842255873772,16.9145742689999,16.4000269322771,16.8865080506332,2767068.54430142,0.0,1.0
2024-12-11,17.4,17.66,17.375,17.59,2928998,16.278406652688,16.5216472118661,16.2550181373824,16.4561593690105,3130807.9646471,0.0,1.0
2024-12-12,17.22,17.54,17.18,17.24,2044701,16.1100093424878,16.4093823383993,16.0725877179988,16.1287201547322,2185582.2967861,0.0,1.0
2024-12-13,17.22,17.24,16.89,17.05,1795835,16.1100093424878,16.1287201547322,15.801280940454,15.9509674384098,1919569.25924566,0.0,1.0
2024-12-16,17.33,17.545,17.13,17.18,2440404,16.2129188098324,16.4140600414604,16.0258106873877,16.0725877179988,2608549.50401353,0.0,1.0
2024-12-17,17.51,17.74,17.22,17.25,2318092,16.3813161200326,16.596490460844,16.1100093424878,16.1380755608545,2477810.12359337,0.0,1.0
2024-12-18,16.9,17.525,16.89,17.43,3758871,15.8106363465763,16.3953492292159,15.801280940454,16.3064728710547,4017859.78170043,0.0,1.0
2024-12-19,16.7,17.195,16.7,16.86,3973996,15.6235282241316,16.0866208271822,15.6235282241316,15.7732147220873,4247807.0412734,0.0,1.0
2024-12-20,16.88,16.965,16.7,16.76,11849083,15.7919255343318,15.8714464863708,15.6235282241316,15.679660660865,12665492.9194778,0.0,1.0
2024-12-23,16.89,16.98,16.69,16.88,2338798,15.801280940454,15.8854795955542,15.6141728180094,15.7919255343318,2499942.7811493,0.0,1.0
2024-12-24,17.02,17.035,16.85,16.9,976337,15.9229012200431,15.9369343292264,15.7638593159651,15.8106363465763,1043607.28678533,0.0,1.0
2024-12-26,17.02,17.095,16.93,16.96,819666,15.9229012200431,15.9930667659599,15.838702564943,15.8667687833097,876141.547775189,0.0,1.0
2024-12-27,16.86,17.12,16.83,16.97,1196421,15.7732147220873,16.0164552812654,15.7451485037206,15.8761241894319,1278855.22484859,0.0,1.0
2024-12-30,16.63,16.82,16.55,16.78,2270390,15.5580403812759,15.7357930975984,15.4831971322981,15.6983714731095,2426821.42318129,0.0,1.0
2024-12-31,16.95,17.02,16.68,16.76,2551510,15.8574133771875,15.9229012200431,15.6048174118871,15.679660660865,2727310.78337258,0.0,1.0
2025-01-02,16.47,16.785,16.44,16.65,2668832,15.4083538833202,15.7030491761706,15.3802876649535,15.5767511935204,2852716.34938128,0.0,1.0
2025-01-03,16.57,16.606949,16.46,16.47,4141573,15.5019079445425,15.5364752346236,15.398998477198,15.4083538833202,4426930.21113959,0.0,1.0
2025-01-06,16.57,16.63,16.43,16.57,5401185,15.5019079445425,15.5580403812759,15.3709322588313,15.5019079445425,5773330.33908952,0.0,1.0
2025-01-07,16.51,16.895,16.455,16.64,2956863,15.4457755078091,15.8059586435152,15.3943207741368,15.5673957873982,3160592.88219738,0.0,1.0
2025-01-08,16.42,16.505,16.25,16.47,2257397,15.361576852709,15.441097804748,15.202534948631,15.4083538833202,2412933.19659846,0.0,1.0
2025-01-10,15.99,16.34,15.735,16.16,3279682,14.9592943894529,15.2867336037311,14.720731533336,15.1183362935309,3505654.33199673,0.0,1.0
2025-01-13,16.12,16.15,15.735,16.0,2624713,15.080914669042,15.1089808874087,14.720731533336,14.9686497955752,2805557.52011875,0.0,1.0
2025-01-14,16.31,16.36,16.08,16.1,1132278,15.2586673853644,15.3054444159756,15.0434930445531,15.0622038567975,1210292.7282964,0.0,1.0
2025-01-15,16.21,16.79,16.175,16.79,1564100,15.1651133241421,15.7077268792317,15.1323694027143,15.7077268792317,1671867.55931705,0.0,1.0
2025-01-16,16.48,16.49,16.14,16.27,1567467,15.4177092894424,15.4270646955647,15.0996254812865,15.2212457608755,1675466.54791895,0.0,1.0
2025-01-17,16.48,16.645,16.43,16.53,1394172,15.4177092894424,15.5720734904593,15.3709322588313,15.4644863200536,1490231.4039436,0.0,1.0
2025-01-21,16.91,16.94,16.52,16.52,1730623,15.8199917526985,15.8480579710652,15.4551309139314,15.4551309139314,1849864.10786264,0.0,1.0
2025-01-22,16.47,16.82,16.46,16.82,1882958,15.4083538833202,15.7357930975984,15.398998477198,15.7357930975984,2012695.09350842,0.0,1.0
2025-01-23,16.72,16.76,16.4,16.44,2606562,15.6422390363761,15.679660660865,15.3428660404646,15.3802876649535,2786155.90380958,0.0,1.0
2025-01-24,16.79,16.96,16.64,16.73,2570616,15.7077268792317,15.8667687833097,15.5673957873982,15.6515944424983,2747733.19983465,0.0,1.0
2025-01-27,17.12,17.22,16.78,16.85,2398025,16.0164552812654,16.1100093424878,15.6983714731095,15.7638593159651,2563250.5619406,0.0,1.0
2025-01-28,17.02,17.37,17.02,17.09,4374883,15.9229012200431,16.2503404343213,15.9229012200431,15.9883890628987,4676315.42964495,0.0,1.0
2025-01-29,16.68,17.1296,16.475,17.06,1556430,15.6048174118871,16.0254364711428,15.4130315863813,15.960322844532,1663669.09107336,0.0,1.0
2025-01-30,16.82,16.96,16.63,16.9,2184919,15.7357930975984,15.8667687833097,15.5580403812759,15.8106363465763,2335461.41284794,0.0,1.0
2025-01-31,16.75,16.89,16.665,16.75,2435102,15.6703052547428,15.801280940454,15.5907843027038,15.6703052547428,2602882.19258875,0.0,1.0
2025-02-03,16.55,16.74,16.26,16.55,2408317,15.4831971322981,15.6609498486205,15.2118903547533,15.4831971322981,2574251.68777685,0.0,1.0
2025-02-04,16.41,16.54,16.36,16.46,1766378,15.3522214465868,15.4738417261758,15.3054444159756,15.398998477198,1888082.65180701,0.0,1.0
2025-02-05,16.59,16.68,16.27,16.6,1915762,15.520618756787,15.6048174118871,15.2212457608755,15.5299741629092,2047759.3115353,0.0,1.0
2025-02-06,16.55,16.71,16.45,16.71,1278873,15.4831971322981,15.6328836302538,15.3896430710757,15.6328836302538,1366988.22401795,0.0,1.0
2025-02-07,16.55,16.59,16.22,16.59,1471402,15.4831971322981,15.520618756787,15.1744687302643,15.520618756787,1572782.60374287,0.0,1.0
2025-02-10,16.27,16.5,16.26,16.5,824206,15.2212457608755,15.4364201016869,15.2118903547533,15.4364201016869,880994.356879019,0.0,1.0
2025-02-11,16.17,16.27,16.1,16.19,1705834,15.1276916996532,15.2212457608755,15.0622038567975,15.1464025118976,1823367.12881532,0.0,1.0
2025-02-12,16.21,16.3,15.895,15.93,2876732,15.1651133241421,15.2493119792422,14.8704180312917,14.9031619527195,3074940.80151478,0.0,1.0
2025-02-13,16.56,16.59,16.21,16.26,1869108,15.4925525384203,15.520618756787,15.1651133241421,15.2118903547533,1997890.81903969,0.0,1.0
2025-02-14,16.49,16.74,16.485,16.65,1869299,15.4270646955647,15.6609498486205,15.4223869925035,15.5767511935204,1998094.97907027,0.0,1.0
2025-02-18,16.99,17.01,16.43,16.49,4786806,15.8948350016764,15.9135458139209,15.3709322588313,15.4270646955647,5116620.2059614,0.0,1.0
2025-02-19,16.77,16.98,16.545,16.83,3389707,15.6890160669872,15.8854795955542,15.478519429237,15.7451485037206,3623260.12971674,0.0,1.0
2025-02-20,16.58,16.91,16.5,16.86,3179164,15.5112633506648,15.8199917526985,15.4364201016869,15.7732147220873,3398210.5730763,0.0,1.0
2025-02-21,16.48,16.7,16.3,16.63,1975228,15.4177092894424,15.6235282241316,15.2493119792422,15.5580403812759,2111322.55959,0.0,1.0
2025-02-24,16.82,16.95,16.39,16.47,2989554,15.7357930975984,15.8574133771875,15.3335106343423,15.4083538833202,3195536.31444699,0.0,1.0
2025-02-25,16.86,17.0,16.72,16.81,1735578,15.7732147220873,15.9041904077986,15.6422390363761,15.7264376914762,1855160.5107502,0.0,1.0
2025-02-26,16.72,16.98,16.67,16.91,1746413,15.6422390363761,15.8854795955542,15.5954620057649,15.8199917526985,1866742.04965767,0.0,1.0
2025-02-27,16.81,16.9,16.65,16.76,2580896,15.7264376914762,15.8106363465763,15.5767511935204,15.679660660865,2758721.49886269,0.0,1.0
2025-02-28,17.13,17.13,16.85,16.85,6297770,16.0258106873877,16.0258106873877,15.7638593159651,15.7638593159651,6731690.65855134,0.0,1.0
2025-03-03,16.8,17.215,16.735,16.84,3252296,16.0070998751432,16.4025133542018,15.9451676434834,16.0452120177031,3413396.13210299,0.31,1.0
2025-03-04,16.62,16.84,16.57,16.79,2157757,15.8355952336238,16.0452120177031,15.787955055424,15.9975718395032,2264639.93370165,0.0,1.0
2025-03-05,16.72,16.81,16.5,16.55,1745140,15.9308755900235,16.0166279107832,15.7212588059442,15.768898984144,1831584.24878246,0.0,1.0
2025-03-06,16.51,16.67,16.28,16.59,2252155,15.7307868415842,15.8832354118236,15.511642021865,15.8070111267039,2363713.87041536,0.0,1.0
2025-03-07,16.79,16.96,16.475,16.55,2667279,15.9975718395032,16.1595484453827,15.6974387168443,15.768898984144,2799400.73776788,0.0,1.0
2025-03-10,16.7,17.31,16.56,16.86,2546945,15.9118195187435,16.4930296927815,15.778427019784,16.064268088983,2673106.08003671,0.0,1.0
2025-03-11,16.45,16.76,16.23,16.71,2819752,15.6736186277444,15.9689877325833,15.4640018436651,15.9213475543835,2959426.37763895,0.0,1.0
2025-03-12,16.32,16.53,16.1,16.39,3243708,15.5497541644248,15.7498429128641,15.3401373803456,15.6164504139046,3404382.73172907,0.0,1.0
2025-03-13,16.31,16.715,16.245,16.37,2994248,15.5402261287849,15.9261115722035,15.4782938971251,15.5973943426247,3142565.9109002,0.0,1.0
2025-03-14,16.64,16.66,16.3,16.41,2574530,15.8546513049037,15.8737073761837,15.5306980931449,15.6355064851845,2702057.48307753,0.0,1.0
2025-03-17,16.75,16.84,16.545,16.59,1876258,15.9594596969434,16.0452120177031,15.7641349663241,15.8070111267039,1969197.08416063,0.0,1.0
2025-03-18,16.77,16.94,16.65,16.73,3124806,15.9785157682233,16.1404923741027,15.8641793405437,15.9404036256634,3279591.00708306,0.0,1.0
2025-03-19,16.79,16.86,16.555,16.7,2301263,15.9975718395032,16.064268088983,15.773663001964,15.9118195187435,2415254.39970769,0.0,1.0
2025-03-20,16.74,16.88,16.6,16.83,1675228,15.9499316613034,16.0833241602629,15.8165391623439,16.0356839820631,1758209.20838405,0.0,1.0
2025-03-21,16.61,16.73,16.525,16.68,2894477,15.8260671979838,15.9404036256634,15.7450788950441,15.8927634474636,3037852.82651428,0.0,1.0
2025-03-24,16.88,16.885,16.61,16.63,1611076,16.0833241602629,16.0880881780829,15.8260671979838,15.8451232692638,1690879.48542321,0.0,1.0
2025-03-25,16.57,16.88,16.405,16.88,2025802,15.787955055424,16.0833241602629,15.6307424673645,16.0833241602629,2126148.63813333,0.0,1.0
2025-03-26,16.71,16.775,16.5,16.59,1711945,15.9213475543835,15.9832797860433,15.7212588059442,15.8070111267039,1796744.95844568,0.0,1.0
2025-03-27,16.76,16.885,16.62,16.79,1809773,15.9689877325833,16.0880881780829,15.8355952336238,15.9975718395032,1899418.79773072,0.0,1.0
2025-03-28,16.76,16.83,16.58,16.83,2339542,15.9689877325833,16.0356839820631,15.7974830910639,16.0356839820631,2455429.52231055,0.0,1.0
2025-03-31,16.9,17.0,16.77,16.82,2194109,16.1023802315429,16.1976605879425,15.9785157682233,16.0261559464231,2302792.60375204,0.0,1.0
2025-04-01,16.93,17.1,16.765,17.0,2986265,16.1309643384628,16.2929409443422,15.9737517504033,16.1976605879425,3134187.47876408,0.0,1.0
2025-04-02,16.85,16.95,16.75,16.88,2186561,16.054740053343,16.1500204097427,15.9594596969434,16.0833241602629,2294870.71902658,0.0,1.0
2025-04-03,16.66,16.985,16.64,16.79,2784882,15.8737073761837,16.1833685344826,15.8546513049037,15.9975718395032,2922829.1173876,0.0,1.0
2025-04-04,16.11,16.63,16.02,16.56,4670119,15.3496654159855,15.8451232692638,15.2639130952258,15.778427019784,4901449.96982461,0.0,1.0
2025-04-07,15.3,16.21,15.18,15.81,5737512,14.5778945291483,15.4449457723852,14.4635581014687,15.0638243467866,6021715.51073286,0.0,1.0
2025-04-08,15.11,15.87,14.9508,15.62,5310460,14.3968618519889,15.1209925606263,14.2451755246007,14.8827916696272,5573509.79852007,0.0,1.0
2025-04-09,15.55,15.67,14.53,14.9,4982383,14.8160954201474,14.930431847827,13.8442357848709,14.1967731035496,5229181.74140844,0.0,1.0
2025-04-10,15.16,15.635,14.69,15.43,3030657,14.4445020301887,14.8970837230871,13.9966843551103,14.7017589924678,3180778.40440442,0.0,1.0
2025-04-11,15.4,15.52,14.9011,15.12,3296314,14.6731748855479,14.7875113132275,14.19782118747,14.4063898876289,3459594.53192359,0.0,1.0
2025-04-14,15.83,15.915,15.36,15.55,2863196,15.0828804180665,15.1638687210062,14.6350627429881,14.8160954201474,3005022.34478434,0.0,1.0
2025-04-15,15.7,15.89,15.63,15.84,2665069,14.9590159547469,15.1400486319063,14.8923197052672,15.0924084537064,2797081.26701493,0.0,1.0
2025-04-16,15.7,15.97,15.61,15.73,3712217,14.9590159547469,15.216272917026,14.8732636339872,14.9876000616668,3896098.98647816,0.0,1.0
2025-04-17,16.0,16.11,15.7,15.7,3129278,15.2448570239459,15.3496654159855,14.9590159547469,14.9590159547469,3284284.52437139,0.0,1.0
2025-04-21,15.58,15.905,15.4,15.8,1513024,14.8446795270673,15.1543406853662,14.6731748855479,15.0542963111466,1587970.55046004,0.0,1.0
2025-04-22,15.78,15.91,15.645,15.77,1525477,15.0352402398667,15.1591047031862,14.9066117587271,15.0257122042267,1601040.40081593,0.0,1.0
2025-04-23,15.72,16.03,15.615,15.94,1905300,14.9780720260269,15.2734411308658,14.8780276518072,15.1876888101061,1999677.65864356,0.0,1.0
2025-04-24,15.73,15.83,15.67,15.76,1122584,14.9876000616668,15.0828804180665,14.930431847827,15.0161841685867,1178190.38720974,0.0,1.0
2025-04-25,15.63,15.805,15.535,15.73,2363240,14.8923197052672,15.0590603289666,14.8018033666875,14.9876000616668,2480301.38561528,0.0,1.0
2025-04-28,15.63,15.77,15.51,15.64,2462205,14.8923197052672,15.0257122042267,14.7779832775876,14.9018477409071,2584168.54537367,0.0,1.0
2025-04-29,15.38,15.635,15.305,15.63,3681557,14.654118814268,14.8970837230871,14.5826585469683,14.8923197052672,3863920.26553446,0.0,1.0
2025-04-30,15.53,15.56,15.23,15.32,4538985,14.7970393488675,14.8256234557874,14.5111982796685,14.5969506004282,4763820.34189799,0.0,1.0
2025-05-01,15.89,16.01,15.41,15.51,3981470,15.1400486319063,15.2543850595859,14.6827029211879,14.7779832775876,4178689.23925868,0.0,1.0
2025-05-02,15.21,15.995,14.99,15.99,6866961,14.4921422083886,15.2400930061259,14.2825254243093,15.2353289883059,7207110.95075664,0.0,1.0
2025-05-05,15.06,15.17,14.919,15.14,3516967,14.3492216737891,14.4540300658287,14.2148763712656,14.4254459589088,3691177.41882468,0.0,1.0
2025-05-06,15.19,15.32,15.0,15.05,3201642,14.4730861371086,14.5969506004282,14.2920534599493,14.3396936381491,3360233.02281788,0.0,1.0
2025-05-07,15.21,15.33,15.12,15.24,2990214,14.4921422083886,14.6064786360682,14.4063898876289,14.5207263153085,3138332.08962536,0.0,1.0
2025-05-08,15.32,15.38,15.11,15.3,2441732,14.5969506004282,14.654118814268,14.3968618519889,14.5778945291483,2562681.4301134,0.0,1.0
2025-05-09,15.35,15.5,15.265,15.37,2384761,14.6255347073481,14.7684552419476,14.5445464044084,14.644590778628,2502888.41279824,0.0,1.0
2025-05-12,14.94,15.19,14.85,15.01,4148015,14.5302543509484,14.7733978307167,14.4427226982319,14.5983345252835,4264986.87519225,0.31,1.0
2025-05-13,14.71,15.0,14.66,15.0,3746404,14.3065623495617,14.5886087860928,14.257933653608,14.5886087860928,3852050.65294308,0.0,1.0
2025-05-14,14.55,14.67,14.45,14.65,2809937,14.15095052251,14.2676593927988,14.0536931306027,14.2482079144173,2889175.76843793,0.0,1.0
2025-05-15,14.79,14.84,14.56,14.56,2712291,14.3843682630875,14.4329969590412,14.1606762617008,14.1606762617008,2788776.20179822,0.0,1.0
2025-05-16,15.01,15.045,14.75,14.78,2720461,14.5983345252835,14.6323746124511,14.3454653063246,14.3746425238968,2797176.59156787,0.0,1.0
2025-05-19,15.13,15.14,14.84,14.86,2470480,14.7150433955723,14.724769134763,14.4329969590412,14.4524484374226,2540146.25680594,0.0,1.0
2025-05-20,14.97,15.16,14.945,15.14,2564873,14.5594315685206,14.7442206131445,14.5351172205438,14.724769134763,2637201.09053004,0.0,1.0
2025-05-21,14.36,15.01,14.36,14.9,2199560,13.9661614778862,14.5983345252835,13.9661614778862,14.4913513941855,2261586.45308607,0.0,1.0
2025-05-22,14.33,14.44,14.245,14.35,2545903,13.936984260314,14.043967391412,13.8543154771928,13.9564357386955,2617696.14635254,0.0,1.0
2025-05-23,14.35,14.42,14.245,14.3,1926932,13.9564357386955,14.0245159130306,13.8543154771928,13.9078070427418,1981270.48465059,0.0,1.0
2025-05-27,14.56,14.59,14.265,14.49,2658040,14.1606762617008,14.1898534792729,13.8737669555743,14.0925960873657,2732995.35168893,0.0,1.0
2025-05-28,14.43,14.57,14.3,14.52,2060126,14.0342416522213,14.1704020008915,13.9078070427418,14.1217733049378,2118220.48648384,0.0,1.0
2025-05-29,14.54,14.585,14.385,14.46,1772888,14.1412247833193,14.1849906096776,13.990475825863,14.0634188697935,1822882.5236133,0.0,1.0
2025-05-30,14.5,14.55,14.365,14.46,3406667,14.1023218265564,14.15095052251,13.9710243474816,14.0634188697935,3502733.24545608,0.0,1.0
2025-06-02,14.36,14.41,14.25,14.34,2261048,13.9661614778862,14.0147901738398,13.8591783467882,13.9467099995047,2324808.3828481,0.0,1.0
2025-06-03,14.26,14.36,14.12,14.33,2522359,13.8689040859789,13.9661614778862,13.7327437373087,13.936984260314,2593488.21774343,0.0,1.0
2025-06-04,14.24,14.38,14.22,14.28,2673762,13.8494526075974,13.9856129562676,13.830001129216,13.8883555643604,2749160.70394822,0.0,1.0
2025-06-05,14.18,14.27,14.09,14.24,1507205,13.7910981724531,13.8786298251696,13.7035665197365,13.8494526075974,1549707.40058175,0.0,1.0
2025-06-06,14.45,14.625,14.21,14.27,5877483,14.0536931306027,14.2238935664405,13.8202753900253,13.8786298251696,6043224.97728807,0.0,1.0
2025-06-09,14.52,14.57,14.19,14.32,5116024,14.1217733049378,14.1704020008915,13.8008239116438,13.9272585211233,5260293.22776522,0.0,1.0
2025-06-10,14.75,14.99,14.46,14.55,6354818,14.3454653063246,14.5788830469021,14.0634188697935,14.15095052251,6534020.57712795,0.0,1.0
2025-06-11,14.73,14.915,14.62,14.83,2763509,14.3260138279431,14.5059400029716,14.2190306968451,14.4232712198504,2841438.52287797,0.0,1.0
2025-06-12,14.91,14.97,14.65,14.73,4666957,14.5010771333763,14.5594315685206,14.2482079144173,14.3260138279431,4798562.77088836,0.0,1.0
2025-06-13,14.94,15.1,14.78,14.78,4806868,14.5302543509484,14.6858661780001,14.3746425238968,14.3746425238968,4942419.18864363,0.0,1.0
2025-06-16,14.88,15.08,14.85,14.96,2922108,14.4718999158041,14.6664146996186,14.4427226982319,14.5497058293299,3004509.93255671,0.0,1.0
2025-06-17,14.92,14.965,14.69,14.88,2391756,14.510802872567,14.5545686989253,14.2871108711802,14.4718999158041,2459202.28076858,0.0,1.0
2025-06-18,15.05,15.185,14.92,14.98,2782402,14.6372374820465,14.7685349611213,14.510802872567,14.5691573077114,2860864.29569531,0.0,1.0
2025-06-20,15.18,15.23,15.04,15.12,6452713,14.7636720915259,14.8123007874796,14.6275117428557,14.7053176563816,6634676.16543874,0.0,1.0
2025-06-23,15.48,15.54,15.17,15.18,2778628,15.0554442672478,15.1137987023922,14.7539463523352,14.7636720915259,2856983.87084946,0.0,1.0
2025-06-24,15.51,15.7,15.38,15.43,3567030,15.08462148482,15.2694105294438,14.9581868753405,15.0068155712941,3667618.39902144,0.0,1.0
2025-06-25,15.61,15.65,15.23,15.4,4415673,15.1818788767273,15.2207818334902,14.8123007874796,14.977638353722,4540192.69220113,0.0,1.0
2025-06-26,15.55,15.9,15.43,15.68,7088107,15.1235244415829,15.4639253132584,15.0068155712941,15.2499590510624,7287987.94723698,0.0,1.0
2025-06-27,15.76,15.88,15.45,15.58,6949014,15.3277649645882,15.4444738348769,15.0262670496756,15.1527016591551,7144972.59665818,0.0,1.0
2025-06-30,15.86,15.89,15.44,15.75,3895910,15.4250223564955,15.4541995740677,15.0165413104849,15.3180392253975,4005772.64473011,0.0,1.0
2025-07-01,15.81,16.085,15.74,15.87,4443882,15.3763936605418,15.6438514882869,15.3083134862067,15.4347480956862,4569197.17139477,0.0,1.0
2025-07-02,16.05,16.06,15.66,15.85,3024066,15.6098114011193,15.61953714031,15.2305075726809,15.4152966173047,3109343.09536371,0.0,1.0
2025-07-03,15.92,16.135,15.85,16.05,2346574,15.4833767916398,15.6924801842405,15.4152966173047,15.6098114011193,2412746.17176345,0.0,1.0
2025-07-07,15.86,15.965,15.685,15.89,3629148,15.4250223564955,15.5271426179981,15.2548219206577,15.4541995740677,3731488.09445726,0.0,1.0
2025-07-08,15.9,15.945,15.77,15.77,3201962,15.4639253132584,15.5076911396167,15.3374907037789,15.3374907037789,3292255.67045063,0.0,1.0
2025-07-09,16.14,16.175,15.85,15.92,3391182,15.6973430538359,15.7313831410034,15.4152966173047,15.4833767916398,3486811.57647408,0.0,1.0
2025-07-10,16.19,16.31,16.04,16.09,3974788,15.7459717497895,15.8626806200783,15.6000856619286,15.6487143578822,4086874.96348774,0.0,1.0
2025-07-11,16.1,16.15,15.82,16.03,7007353,15.658440097073,15.7070687930266,15.3861193997326,15.5903599227379,7204956.72625071,0.0,1.0
2025-07-14,16.01,16.18,15.93,16.12,5042630,15.5709084443564,15.7362460105988,15.4931025308306,15.6778915754544,5184829.55496801,0.0,1.0
2025-07-15,15.86,16.08,15.795,16.05,4308225,15.4250223564955,15.6389886186915,15.3618050517557,15.6098114011193,4429714.71423682,0.0,1.0
2025-07-16,15.99,16.005,15.8,15.88,7673260,15.5514569659749,15.566045574761,15.3666679213511,15.4444738348769,7889641.95884963,0.0,1.0
2025-07-17,16.2,16.27,15.9501,15.96,3852777,15.7556974889802,15.8237776633153,15.5126512666039,15.5222797484028,3961423.31646403,0.0,1.0
2025-07-18,16.18,16.475,16.16,16.33,4103587,15.7362460105988,16.0231553167253,15.7167945322173,15.8821320984597,4219306.02859668,0.0,1.0
2025-07-21,16.21,16.39,16.125,16.26,3104069,15.765423228171,15.9404865336041,15.6827544450498,15.8140519241246,3191602.13853881,0.0,1.0
2025-07-22,16.6,16.64,16.23,16.23,4684652,16.1447270566094,16.1836300133723,15.7848747065524,15.7848747065524,4816756.76072604,0.0,1.0
2025-07-23,16.54,16.69,16.48,16.57,2982294,16.086372621465,16.2322587093259,16.0280181863206,16.1155498390372,3066393.1465929,0.0,1.0
2025-07-24,16.24,16.53,16.24,16.5,2396609,15.7946004457432,16.0766468822743,15.7946004457432,16.0474696647021,2464192.13285573,0.0,1.0
2025-07-25,16.12,16.26,15.915,16.26,3337414,15.6778915754544,15.8140519241246,15.4785139220445,15.8140519241246,3431527.34671471,0.0,1.0
2025-07-28,15.66,16.07,15.65,16.07,1942607,15.2305075726809,15.6292628795008,15.2207818334902,15.6292628795008,1997387.51153421,0.0,1.0
2025-07-29,15.84,15.87,15.61,15.7,2558252,15.405570878114,15.4347480956862,15.1818788767273,15.2694105294438,2630393.38175833,0.0,1.0
2025-07-30,15.56,15.97,15.48,15.84,2263262,15.1332501807736,15.5320054875935,15.0554442672478,15.405570878114,2327084.81650171,0.0,1.0
2025-07-31,15.36,15.5915,15.285,15.43,3426487,14.938735396959,15.1638862592244,14.8657923530286,15.0068155712941,3523112.15919346,0.0,1.0
2025-08-01,16.54,16.88,15.3,15.3,7928103,16.086372621465,16.4170477539498,14.8803809618147,14.8803809618147,8151671.39949403,0.0,1.0
2025-08-04,16.97,16.97,16.53,16.53,4428129,16.5045794066663,16.5045794066663,16.0766468822743,16.0766468822743,4552999.94495154,0.0,1.0
2025-08-05,16.95,16.97,16.775,16.97,3968944,16.4851279282849,16.5045794066663,16.3149274924471,16.5045794066663,4080866.16571371,0.0,1.0
2025-08-06,16.87,17.065,16.79,17.0,3852582,16.4073220147591,16.5969739289783,16.3295161012332,16.5337566242385,3961222.81756498,0.0,1.0
2025-08-07,16.87,16.99,16.735,16.91,3931838,16.4073220147591,16.5240308850478,16.2760245356842,16.446224971522,4042713.79572688,0.0,1.0
2025-08-08,16.67,16.91,16.665,16.87,4794350,16.2128072309445,16.446224971522,16.2079443613491,16.4073220147591,4929548.18752533,0.0,1.0
2025-08-11,16.73,16.89,16.66,16.69,3129378,16.2711616660889,16.4267734931405,16.2030814917538,16.2322587093259,3217624.83923402,0.0,1.0
2025-08-12,16.55,16.82,16.51,16.82,3692655,16.0960983606557,16.3586933188054,16.0571954038928,16.3586933188054,3796785.95897388,0.0,1.0
2025-08-13,16.67,16.74,16.375,16.57,4864979,16.2128072309445,16.2808874052796,15.925897924818,16.1155498390372,5002168.88875422,0.0,1.0
2025-08-14,16.31,16.41,16.25,16.38,2977906,16.0960983606557,16.1947868852459,16.0368852459016,16.1651803278689,3017479.50166114,0.24,1.0
2025-08-15,16.47,16.5,16.23,16.29,2121850,16.254,16.2836065573771,16.0171475409836,16.0763606557377,2150047.34219269,0.0,1.0
2025-08-18,16.41,16.55,16.33,16.51,2467389,16.1947868852459,16.3329508196721,16.1158360655738,16.2934754098361,2500178.22259136,0.0,1.0
2025-08-19,16.47,16.575,16.28,16.47,2961634,16.254,16.3576229508197,16.0664918032787,16.254,3000991.26245847,0.0,1.0
2025-08-20,16.59,16.81,16.535,16.55,3544357,16.3724262295082,16.5895409836066,16.3181475409836,16.3329508196721,3591458.089701,0.0,1.0
2025-08-21,16.92,16.96,16.5,16.5,2726777,16.6980983606557,16.7375737704918,16.2836065573771,16.2836065573771,2763013.23920266,0.0,1.0
2025-08-22,16.97,17.21,16.885,16.97,3788417,16.7474426229508,16.9842950819672,16.6635573770492,16.7474426229508,3838761.41196014,0.0,1.0
2025-08-25,17.12,17.185,16.97,16.99,2650487,16.8954754098361,16.9596229508197,16.7474426229508,16.7671803278689,2685709.41860465,0.0,1.0
2025-08-26,17.02,17.16,16.985,17.09,2846328,16.7967868852459,16.9349508196721,16.7622459016393,16.865868852459,2884152.95681063,0.0,1.0
2025-08-27,17.26,17.325,17.03,17.1,2210682,17.0336393442623,17.0977868852459,16.8066557377049,16.875737704918,2240059.83388704,0.0,1.0
2025-08-28,17.36,17.38,17.1,17.15,2126752,17.1323278688525,17.1520655737705,16.875737704918,16.9250819672131,2155014.48504983,0.0,1.0
2025-08-29,17.38,17.42,17.26,17.39,2910721,17.1520655737705,17.1915409836066,17.0336393442623,17.1619344262295,2949401.67774086,0.0,1.0
2025-09-02,17.28,17.395,17.14,17.33,3003574,17.0533770491803,17.166868852459,16.9152131147541,17.1027213114754,3043488.60465117,0.0,1.0
2025-09-03,17.44,17.47,17.2,17.24,4764632,17.2112786885246,17.2408852459016,16.9744262295082,17.0139016393443,4827949.36877076,0.0,1.0
2025-09-04,17.49,17.67,17.325,17.52,3416979,17.2606229508197,17.438262295082,17.0977868852459,17.2902295081967,3462387.35880398,0.0,1.0
2025-09-05,18.06,18.06,17.73,17.84,9223422,17.8231475409836,17.8231475409836,17.4974754098361,17.6060327868852,9345992.39202658,0.0,1.0
2025-09-08,18.2,18.315,17.94,17.97,6249154,17.9613114754098,18.0748032786885,17.7047213114754,17.7343278688525,6332199.23588041,0.0,1.0
2025-09-09,18.68,18.7,18.11,18.2,5503104,18.4350163934426,18.4547540983607,17.8724918032787,17.9613114754098,5576234.95016612,0.0,1.0
2025-09-10,18.33,18.73,18.33,18.68,7074010,18.089606557377,18.4843606557377,18.089606557377,18.4350163934426,7168016.77740866,0.0,1.0
2025-09-11,18.31,18.415,18.21,18.37,3432697,18.069868852459,18.1734918032787,17.9711803278689,18.1290819672131,3478314.2358804,0.0,1.0
2025-09-12,18.34,18.43,18.2,18.29,3511718,18.0994754098361,18.1882950819672,17.9613114754098,18.050131147541,3558385.3488372,0.0,1.0
2025-09-15,18.07,18.31,18.02,18.17,4019385,17.8330163934426,18.069868852459,17.7836721311475,17.9317049180328,4072798.75415283,0.0,1.0
2025-09-16,17.79,18.19,17.75,18.07,4451308,17.5566885245902,17.9514426229508,17.5172131147541,17.8330163934426,4510461.59468438,0.0,1.0
2025-09-17,17.96,18.175,17.79,17.89,3551573,17.7244590163934,17.9366393442623,17.5566885245902,17.6553770491803,3598769.98338871,0.0,1.0
2025-09-18,18.08,18.3,17.88,17.88,4256676,17.8428852459016,18.06,17.6455081967213,17.6455081967213,4313243.1229236,0.0,1.0
2025-09-19,18.09,18.24,17.95,18.07,5938610,17.8527540983607,18.0007868852459,17.7145901639344,17.8330163934426,6017528.4053156,0.0,1.0
2025-09-22,17.84,18.11,17.835,18.06,4999379,17.6060327868852,17.8724918032787,17.6010983606557,17.8231475409836,5065815.93023257,0.0,1.0
2025-09-23,17.85,18.055,17.815,17.92,7067626,17.6159016393443,17.8182131147541,17.5813606557377,17.6849836065574,7161547.94019932,0.0,1.0
2025-09-24,17.71,17.875,17.655,17.83,6370199,17.477737704918,17.6405737704918,17.4234590163934,17.5961639344262,6454852.80730898,0.0,1.0
2025-09-25,17.68,17.785,17.53,17.72,3386192,17.448131147541,17.5517540983607,17.3000983606557,17.487606557377,3431191.22923588,0.0,1.0
2025-09-26,17.86,17.89,17.67,17.74,2752366,17.6257704918033,17.6553770491803,17.438262295082,17.5073442622951,2788942.2923588,0.0,1.0
2025-09-29,17.75,17.9,17.72,17.87,2506336,17.5172131147541,17.6652459016393,17.487606557377,17.6356393442623,2539642.79069767,0.0,1.0
2025-09-30,18.03,18.05,17.73,17.77,2531575,17.7935409836066,17.8132786885246,17.4974754098361,17.5369508196721,2565217.19269102,0.0,1.0
2025-10-01,18.37,18.4,18.07,18.19,3142830,18.1290819672131,18.1586885245902,17.8330163934426,17.9514426229508,3184595.18272426,0.0,1.0
2025-10-02,18.08,18.34,17.93,18.34,2438082,17.8428852459016,18.0994754098361,17.6948524590164,18.0994754098361,2470481.76079735,0.0,1.0
2025-10-03,17.88,18.28,17.87,18.09,2286152,17.6455081967213,18.040262295082,17.6356393442623,17.8527540983607,2316532.75747508,0.0,1.0
2025-10-06,17.74,17.95,17.73,17.85,2398838,17.5073442622951,17.7145901639344,17.4974754098361,17.6159016393443,2430716.24584717,0.0,1.0
2025-10-07,17.96,17.995,17.615,17.75,2699779,17.7244590163934,17.759,17.3839836065574,17.5172131147541,2735656.46179403,0.0,1.0
2025-10-08,17.68,17.9,17.68,17.84,3355703,17.448131147541,17.6652459016393,17.448131147541,17.6060327868852,3400297.05980066,0.0,1.0
2025-10-09,17.69,17.885,17.62,17.72,2435333,17.458,17.6504426229508,17.3889180327869,17.487606557377,2467696.22923588,0.0,1.0
2025-10-10,17.9,17.915,17.61,17.76,4661918,17.6652459016393,17.6800491803279,17.3790491803279,17.5270819672131,4723870.39867111,0.0,1.0
2025-10-13,17.89,17.99,17.695,17.88,5494679,17.6553770491803,17.7540655737705,17.4629344262295,17.6455081967213,5567697.99003323,0.0,1.0
2025-10-14,18.44,18.4475,17.86,17.9,3889780,18.1981639344262,18.2055655737705,17.6257704918033,17.6652459016393,3941471.42857144,0.0,1.0
2025-10-15,18.43,18.55,18.235,18.5,4254610,18.1882950819672,18.3067213114754,17.9958524590164,18.2573770491803,4311149.66777409,0.0,1.0
2025-10-16,18.34,18.585,18.22,18.49,3030495,18.0994754098361,18.341262295082,17.9810491803279,18.2475081967213,3070767.35880398,0.0,1.0
2025-10-17,18.6,18.605,18.31,18.34,3446848,18.3560655737705,18.361,18.069868852459,18.0994754098361,3492653.28903654,0.0,1.0
2025-10-20,18.88,18.9,18.645,18.8,3578784,18.632393442623,18.652131147541,18.4004754098361,18.5534426229508,3626342.59136212,0.0,1.0
2025-10-21,18.5,18.97,18.45,18.88,5141627,18.2573770491803,18.7212131147541,18.2080327868852,18.632393442623,5209954.269103,0.0,1.0
2025-10-22,18.56,18.745,18.425,18.58,3969746,18.3165901639344,18.4991639344262,18.1833606557377,18.3363278688525,4022500.09966778,0.0,1.0
2025-10-23,18.68,18.73,18.54,18.6,2775006,18.4350163934426,18.4843606557377,18.2968524590164,18.3560655737705,2811883.15614618,0.0,1.0
2025-10-24,18.66,18.85,18.66,18.78,3114294,18.4152786885246,18.6027868852459,18.4152786885246,18.5337049180328,3155679.96677741,0.0,1.0
2025-10-27,18.67,18.79,18.62,18.66,3759348,18.4251475409836,18.5435737704918,18.3758032786885,18.4152786885246,3809306.11295681,0.0,1.0
2025-10-28,17.93,18.64,17.905,18.64,3248853,17.6948524590164,18.3955409836066,17.6701803278689,18.3955409836066,3292027.12624585,0.0,1.0
2025-10-29,17.75,18.05,17.65,17.81,4031274,17.5172131147541,17.8132786885246,17.4185245901639,17.5764262295082,4084845.74750831,0.0,1.0
2025-10-30,17.76,17.86,17.585,17.67,5283330,17.5270819672131,17.6257704918033,17.3543770491803,17.438262295082,5353540.36544851,0.0,1.0
2025-10-31,17.72,17.9,17.26,17.82,7794297,17.487606557377,17.6652459016393,17.0336393442623,17.5862950819672,7897875.69767444,0.0,1.0
2025-11-03,17.63,17.71,17.23,17.54,4907023,17.3987868852459,17.477737704918,17.0040327868852,17.3099672131148,4972232.60797342,0.0,1.0
2025-11-04,17.61,17.745,17.46,17.64,4726594,17.3790491803279,17.5122786885246,17.2310163934426,17.4086557377049,4789405.88039866,0.0,1.0
2025-11-05,17.93,17.99,17.62,17.72,3545605,17.6948524590164,17.7540655737705,17.3889180327869,17.487606557377,3592722.6744186,0.0,1.0
2025-11-06,17.91,17.98,17.84,17.85,1862378,17.6751147540984,17.7441967213115,17.6060327868852,17.6159016393443,1887127.20930232,0.0,1.0
2025-11-07,18.1,18.18,17.8425,17.98,4211507,17.8626229508197,17.9415737704918,17.6085,17.7441967213115,4267473.87043189,0.0,1.0
2025-11-10,18.06,18.14,17.728,17.81,4836578,18.06,18.14,17.728,17.81,4836578,0.24,1.0
2025-11-11,18.35,18.36,18.1,18.12,2632344,18.35,18.36,18.1,18.12,2632344,0.0,1.0
2025-11-12,18.23,18.345,18.165,18.27,2725837,18.23,18.345,18.165,18.27,2725837,0.0,1.0
2025-11-13,18.08,18.27,18.05,18.19,3242987,18.08,18.27,18.05,18.19,3242987,0.0,1.0
2025-11-14,18.17,18.195,18.035,18.08,2445394,18.17,18.195,18.035,18.08,2445394,0.0,1.0
2025-11-17,18.1,18.34,18.07,18.22,1828134,18.1,18.34,18.07,18.22,1828134,0.0,1.0
2025-11-18,18.25,18.305,18.0,18.11,2251810,18.25,18.305,18.0,18.11,2251810,0.0,1.0
2025-11-19,17.88,18.31,17.865,18.2,1903132,17.88,18.31,17.865,18.2,1903132,0.0,1.0
2025-11-20,17.51,18.08,17.49,18.01,2519543,17.51,18.08,17.49,18.01,2519543,0.0,1.0
2025-11-21,17.86,17.95,17.46,17.51,3679680,17.86,17.95,17.46,17.51,3679680,0.0,1.0
2025-11-24,17.96,18.095,17.67,17.91,2363073,17.96,18.095,17.67,17.91,2363073,0.0,1.0
2025-11-25,18.05,18.19,17.98,17.99,2098348,18.05,18.19,17.98,17.99,2098348,0.0,1.0
2025-11-26,18.28,18.405,18.06,18.06,2506280,18.28,18.405,18.06,18.06,2506280,0.0,1.0