date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-01-12,32.5,33.25,32.5,33.25,8000,0.973865759980655,0.996339585210978,0.973865759980655,0.996339585210978,266977.247464953,0.26,1.0
1990-01-15,31.38,32.5,31.25,32.5,27000,0.940304847636706,0.973865759980655,0.936409384596783,0.973865759980655,901048.210194217,0.0,1.0
1990-01-16,32.25,32.38,30.75,31.38,46500,0.96637448490388,0.970269947943803,0.921426834443235,0.940304847636706,1551805.25089004,0.0,1.0
1990-01-17,31.88,32.25,31.75,32.25,61000,0.955287397790255,0.96637448490388,0.951391934750332,0.96637448490388,2035701.51192027,0.0,1.0
1990-01-18,32.12,32.38,32.0,32.0,20300,0.962479021863958,0.970269947943803,0.958883209827106,0.958883209827106,677454.765442319,0.0,1.0
1990-01-19,32.62,32.62,32.12,32.12,24200,0.982705464571248,0.982705464571248,0.967642535929751,0.967642535929751,803296.642239,0.175,1.0
1990-01-22,32.12,32.62,31.88,32.62,18500,0.967642535929751,0.982705464571248,0.960412330181833,0.982705464571248,614090.408323203,0.0,1.0
1990-01-23,32.38,32.38,31.88,32.12,13200,0.97547525882333,0.97547525882333,0.960412330181833,0.967642535929751,438161.804857636,0.0,1.0
1990-01-24,32.0,32.5,31.88,32.38,17000,0.964027433055792,0.979090361697289,0.960412330181833,0.97547525882333,564299.294134835,0.0,1.0
1990-01-25,31.62,32.25,31.5,32.0,13800,0.952579607288255,0.971558897376541,0.948964504414296,0.964027433055792,458078.250532983,0.0,1.0
1990-01-26,31.75,31.75,31.25,31.62,7900,0.956495968735044,0.956495968735044,0.941433040093547,0.952579607288255,262233.20139207,0.0,1.0
1990-01-29,31.25,31.75,31.12,31.75,10800,0.941433040093547,0.956495968735044,0.937516678646758,0.956495968735044,358496.022156248,0.0,1.0
1990-01-30,30.25,31.12,30.12,31.12,39900,0.911307182810554,0.937516678646758,0.907390821363765,0.937516678646758,1324443.63741058,0.0,1.0
1990-01-31,30.5,30.5,30.25,30.25,53000,0.918838647131302,0.918838647131302,0.911307182810554,0.911307182810554,1759286.03465566,0.0,1.0
1990-02-01,30.38,30.5,30.12,30.5,11800,0.915223544257343,0.918838647131302,0.907390821363765,0.918838647131302,391690.098281826,0.0,1.0
1990-02-02,30.38,30.62,30.25,30.38,7900,0.915223544257343,0.922453750005261,0.911307182810554,0.915223544257343,262233.20139207,0.0,1.0
1990-02-05,30.25,30.5,30.25,30.38,6100,0.911307182810554,0.918838647131302,0.911307182810554,0.915223544257343,202483.864366029,0.0,1.0
1990-02-06,30.12,30.38,30.0,30.25,48700,0.907390821363765,0.915223544257343,0.903775718489805,0.911307182810554,1616551.50731567,0.0,1.0
1990-02-07,29.75,30.0,29.62,30.0,27800,0.896244254169057,0.903775718489805,0.892327892722268,0.903775718489805,922795.316291082,0.0,1.0
1990-02-08,29.88,30.25,29.75,29.75,31400,0.900160615615846,0.911307182810554,0.896244254169057,0.896244254169057,1042293.99034316,0.0,1.0
1990-02-09,29.75,30.0,29.0,29.88,24000,0.896244254169057,0.903775718489805,0.873649861206812,0.900160615615846,796657.827013884,0.0,1.0
1990-02-12,29.88,29.88,29.75,29.75,6900,0.900160615615846,0.900160615615846,0.896244254169057,0.896244254169057,229039.125266492,0.0,1.0
1990-02-13,29.88,29.88,29.75,29.88,6200,0.900160615615846,0.900160615615846,0.896244254169057,0.900160615615846,205803.271978587,0.0,1.0
1990-02-14,29.75,29.88,29.75,29.88,3900,0.896244254169057,0.900160615615846,0.896244254169057,0.900160615615846,129456.896889756,0.0,1.0
1990-02-15,29.75,29.75,29.38,29.75,39200,0.896244254169057,0.896244254169057,0.885097686974349,0.896244254169057,1301207.78412268,0.0,1.0
1990-02-16,29.62,29.75,29.5,29.75,87100,0.892327892722268,0.896244254169057,0.888712789848309,0.896244254169057,2891204.03053789,0.0,1.0
1990-02-20,29.62,29.62,29.5,29.62,20500,0.892327892722268,0.892327892722268,0.888712789848309,0.892327892722268,680478.560574359,0.0,1.0
1990-02-21,14.5,14.88,14.25,14.88,7750,0.873649861206812,0.896545512741887,0.858586932565315,0.896545512741887,128627.044986617,0.0,2.0
1990-02-22,14.5,14.75,14.38,14.63,72100,0.873649861206812,0.888712789848309,0.866419655458893,0.88148258410039,1196646.4443271,0.0,1.0
1990-02-23,14.5,14.5,14.38,14.5,22300,0.873649861206812,0.873649861206812,0.866419655458893,0.873649861206812,370113.9488002,0.0,1.0
1990-02-26,14.5,14.75,14.38,14.38,42000,0.873649861206812,0.888712789848309,0.866419655458893,0.866419655458893,697075.598637148,0.0,1.0
1990-02-27,15.25,15.25,14.63,14.63,212200,0.918838647131302,0.918838647131302,0.88148258410039,0.88148258410039,3521891.47692388,0.0,1.0
1990-02-28,15.25,15.38,15.13,15.25,47000,0.918838647131302,0.92667137002488,0.911608441383384,0.918838647131302,780060.788951095,0.0,1.0
1990-03-01,15.38,15.38,15.0,15.0,30700,0.92667137002488,0.92667137002488,0.903775718489805,0.903775718489805,509529.06852763,0.0,1.0
1990-03-02,15.38,15.38,15.25,15.38,28600,0.92667137002488,0.92667137002488,0.918838647131302,0.92667137002488,474675.288595773,0.0,1.0
1990-03-05,15.5,15.75,15.38,15.38,80300,0.933901575772799,0.948964504414296,0.92667137002488,0.92667137002488,1332742.15644198,0.0,1.0
1990-03-06,16.63,16.63,15.5,15.5,118700,1.00198601323236,1.00198601323236,0.933901575772799,0.933901575772799,1970068.41805309,0.0,1.0
1990-03-07,16.75,17.13,16.5,17.13,39100,1.00921621898028,1.03211187051536,0.994153290338786,1.03211187051536,648944.188255061,0.0,1.0
1990-03-08,17.0,17.0,16.75,16.75,34500,1.02427914762178,1.02427914762178,1.00921621898028,1.00921621898028,572597.813166229,0.0,1.0
1990-03-09,17.25,17.5,17.0,17.25,68800,1.03934207626328,1.05440500490477,1.02427914762178,1.03934207626328,1141876.2187199,0.0,1.0
1990-03-12,17.25,17.38,17.25,17.25,22400,1.03934207626328,1.04717479915685,1.03934207626328,1.03934207626328,371773.652606478,0.0,1.0
1990-03-13,16.88,17.13,16.5,17.13,26900,1.01704894187386,1.03211187051536,0.994153290338786,1.03211187051536,446460.323889031,0.0,1.0
1990-03-14,16.88,17.0,16.5,16.75,22400,1.01704894187386,1.02427914762178,0.994153290338786,1.00921621898028,371773.652606479,0.0,1.0
1990-03-15,17.13,17.13,16.75,16.88,260900,1.03211187051536,1.03211187051536,1.00921621898028,1.01704894187386,4330167.2305817,0.0,1.0
1990-03-16,16.88,17.13,16.75,17.13,37800,1.01704894187386,1.03211187051536,1.00921621898028,1.03211187051536,627368.038773434,0.0,1.0
1990-03-19,16.75,16.75,16.5,16.75,53000,1.00921621898028,1.00921621898028,0.994153290338786,1.00921621898028,879643.017327832,0.0,1.0
1990-03-20,16.75,16.88,16.75,16.88,14500,1.00921621898028,1.01704894187386,1.00921621898028,1.01704894187386,240657.051910445,0.0,1.0
1990-03-21,16.88,16.88,16.75,16.88,25000,1.01704894187386,1.01704894187386,1.00921621898028,1.01704894187386,414925.951569732,0.0,1.0
1990-03-22,16.5,16.88,16.13,16.88,16800,0.994153290338786,1.01704894187386,0.971860155949371,1.01704894187386,278830.239454859,0.0,1.0
1990-03-23,16.38,16.5,16.25,16.5,3800,0.986923084590867,0.994153290338786,0.979090361697289,0.994153290338786,63068.7446385992,0.0,1.0
1990-03-26,16.13,16.38,16.13,16.38,5500,0.971860155949371,0.986923084590867,0.971860155949371,0.986923084590867,91283.7093453408,0.0,1.0
1990-03-27,15.75,16.0,15.63,16.0,20200,0.948964504414296,0.964027433055792,0.941734298666377,0.964027433055792,335260.168868343,0.0,1.0
1990-03-28,15.5,15.63,15.38,15.5,38500,0.933901575772799,0.941734298666377,0.92667137002488,0.933901575772799,638985.965417386,0.0,1.0
1990-03-29,15.5,15.63,15.38,15.5,27900,0.933901575772799,0.941734298666377,0.92667137002488,0.933901575772799,463057.36195182,0.0,1.0
1990-03-30,15.63,15.63,15.38,15.63,29900,0.941734298666377,0.941734298666377,0.92667137002488,0.941734298666377,496251.438077399,0.0,1.0
1990-04-02,15.13,15.63,15.13,15.63,17600,0.911608441383384,0.941734298666377,0.911608441383384,0.941734298666377,292107.869905091,0.0,1.0
1990-04-03,15.25,15.25,15.0,15.25,41200,0.918838647131302,0.918838647131302,0.903775718489805,0.918838647131302,683797.968186917,0.0,1.0
1990-04-04,15.13,15.25,15.0,15.25,197000,0.911608441383384,0.918838647131302,0.903775718489805,0.918838647131302,3269616.49836948,0.0,1.0
1990-04-05,15.13,15.38,15.0,15.38,37200,0.911608441383384,0.92667137002488,0.903775718489805,0.92667137002488,617409.81593576,0.0,1.0
1990-04-06,15.0,15.38,15.0,15.25,17900,0.903775718489805,0.92667137002488,0.903775718489805,0.918838647131302,297086.981323928,0.0,1.0
1990-04-09,14.75,15.0,14.63,15.0,26000,0.888712789848309,0.903775718489805,0.88148258410039,0.903775718489805,431522.98963252,0.0,1.0
1990-04-10,14.63,14.88,14.63,14.88,25900,0.88148258410039,0.896545512741887,0.88148258410039,0.896545512741887,429863.285826242,0.0,1.0
1990-04-11,15.0,15.25,14.75,14.75,152200,0.903775718489805,0.918838647131302,0.888712789848309,0.888712789848309,2526069.19315652,0.0,1.0
1990-04-12,15.63,15.88,15.25,15.25,24300,0.941734298666377,0.956797227307874,0.918838647131302,0.918838647131302,403308.024925779,0.0,1.0
1990-04-16,15.88,16.25,15.75,15.75,26500,0.960713588754663,0.983097973379299,0.952848804967629,0.952848804967629,438028.570560237,0.065,1.0
1990-04-17,15.75,16.0,15.63,15.63,8400,0.952848804967629,0.967973389173464,0.945589004548828,0.945589004548828,138846.792177584,0.0,1.0
1990-04-18,15.63,15.75,15.5,15.63,13300,0.945589004548828,0.952848804967629,0.937724220761793,0.945589004548828,219840.754281175,0.0,1.0
1990-04-19,15.75,15.75,15.63,15.75,14300,0.952848804967629,0.952848804967629,0.945589004548828,0.952848804967629,236370.134302316,0.0,1.0
1990-04-20,15.63,15.75,15.63,15.75,5400,0.945589004548828,0.952848804967629,0.945589004548828,0.952848804967629,89258.6521141614,0.0,1.0
1990-04-23,15.63,15.63,15.5,15.63,13000,0.945589004548828,0.945589004548828,0.937724220761793,0.945589004548828,214881.940274833,0.0,1.0
1990-04-24,15.38,15.63,15.38,15.5,6500,0.930464420342992,0.945589004548828,0.930464420342992,0.937724220761793,107440.970137417,0.0,1.0
1990-04-25,15.5,15.63,15.5,15.5,15500,0.937724220761793,0.945589004548828,0.937724220761793,0.937724220761793,256205.390327686,0.0,1.0
1990-04-26,15.25,15.63,15.25,15.63,45900,0.922599636555958,0.945589004548828,0.922599636555958,0.945589004548828,758698.542970372,0.0,1.0
1990-04-27,15.5,15.5,15.38,15.38,6900,0.937724220761793,0.937724220761793,0.930464420342992,0.930464420342992,114052.722145873,0.0,1.0
1990-04-30,15.38,15.5,15.25,15.5,18600,0.930464420342992,0.937724220761793,0.922599636555958,0.937724220761793,307446.468393223,0.0,1.0
1990-05-01,15.25,15.25,15.0,15.25,10900,0.922599636555958,0.922599636555958,0.907475052350122,0.922599636555958,180170.242230437,0.0,1.0
1990-05-02,15.13,15.25,15.0,15.13,51000,0.915339836137157,0.922599636555958,0.907475052350122,0.915339836137157,842998.381078191,0.0,1.0
1990-05-03,15.25,15.25,15.25,15.25,2400,0.922599636555958,0.922599636555958,0.922599636555958,0.922599636555958,39670.5120507384,0.0,1.0
1990-05-04,15.0,15.25,14.88,15.25,4800,0.907475052350122,0.922599636555958,0.900215251931322,0.922599636555958,79341.0241014769,0.0,1.0
1990-05-07,14.88,15.0,14.88,15.0,7300,0.900215251931322,0.907475052350122,0.900215251931322,0.907475052350122,120664.474154329,0.0,1.0
1990-05-08,15.0,15.0,14.88,15.0,8500,0.907475052350122,0.907475052350122,0.900215251931322,0.907475052350122,140499.730179699,0.0,1.0
1990-05-09,14.75,15.0,14.75,14.88,38000,0.892350468144287,0.907475052350122,0.892350468144287,0.900215251931322,628116.440803358,0.0,1.0
1990-05-10,15.5,15.5,14.75,14.88,30000,0.937724220761793,0.937724220761793,0.892350468144287,0.900215251931322,495881.40063423,0.0,1.0
1990-05-11,15.63,15.63,15.5,15.63,13300,0.945589004548828,0.945589004548828,0.937724220761793,0.945589004548828,219840.754281175,0.0,1.0
1990-05-14,15.88,15.88,15.63,15.75,8700,0.960713588754663,0.960713588754663,0.945589004548828,0.952848804967629,143805.606183927,0.0,1.0
1990-05-15,15.63,15.88,15.5,15.5,21600,0.945589004548828,0.960713588754663,0.937724220761793,0.937724220761793,357034.608456646,0.0,1.0
1990-05-16,15.75,16.0,15.63,15.63,14300,0.952848804967629,0.967973389173464,0.945589004548828,0.945589004548828,236370.134302316,0.0,1.0
1990-05-17,16.13,16.13,15.88,16.0,17000,0.975838172960498,0.975838172960498,0.960713588754663,0.967973389173464,280999.460359397,0.0,1.0
1990-05-18,16.88,16.88,16.13,16.25,106100,1.021211925578,1.021211925578,0.975838172960498,0.983097973379299,1753767.22024307,0.0,1.0
1990-05-21,16.63,17.0,16.63,17.0,45900,1.00608734137217,1.02847172599681,1.00608734137217,1.02847172599681,758698.542970371,0.0,1.0
1990-05-22,16.75,16.88,16.63,16.75,25500,1.01334714179097,1.021211925578,1.00608734137217,1.01334714179097,421499.190539096,0.0,1.0
1990-05-23,16.75,16.75,16.38,16.75,67700,1.01334714179097,1.01334714179097,0.990962757166334,1.01334714179097,1119039.02743125,0.0,1.0
1990-05-24,16.75,16.88,16.5,16.5,41000,1.01334714179097,1.021211925578,0.998222557585135,0.998222557585135,677704.580866781,0.0,1.0
1990-05-25,17.0,17.38,16.63,16.63,45800,1.02847172599681,1.05146109398968,1.00608734137217,1.00608734137217,757045.604968255,0.0,1.0
1990-05-29,17.0,17.13,16.88,17.0,35500,1.02847172599681,1.03633650978384,1.021211925578,1.02847172599681,586792.990750503,0.0,1.0
1990-05-30,17.25,17.38,17.0,17.13,51700,1.04359631020264,1.05146109398968,1.02847172599681,1.03633650978384,854568.947092991,0.0,1.0
1990-05-31,17.5,17.5,17.25,17.38,24400,1.05872089440848,1.05872089440848,1.04359631020264,1.05146109398968,403316.872515839,0.0,1.0
1990-06-01,17.5,17.63,17.25,17.38,86600,1.05872089440848,1.06658567819551,1.04359631020264,1.05146109398968,1431444.30983081,0.0,1.0
1990-06-04,18.0,18.0,17.25,17.75,48800,1.08897006282015,1.08897006282015,1.04359631020264,1.07384547861431,806633.745031679,0.0,1.0
1990-06-05,17.75,18.0,17.5,18.0,27200,1.07384547861431,1.08897006282015,1.05872089440848,1.08897006282015,449599.136575036,0.0,1.0
1990-06-06,17.88,17.88,17.5,17.5,32300,1.08171026240135,1.08171026240135,1.05872089440848,1.05872089440848,533898.974682852,0.0,1.0
1990-06-07,17.63,17.88,17.63,17.88,21500,1.06658567819551,1.08171026240135,1.06658567819551,1.08171026240135,355381.670454532,0.0,1.0
1990-06-08,17.0,17.75,16.88,17.75,22800,1.02847172599681,1.07384547861431,1.021211925578,1.07384547861431,376869.864482013,0.0,1.0
1990-06-11,17.25,17.25,16.63,16.63,38800,1.04359631020264,1.04359631020264,1.00608734137217,1.00608734137217,641339.944820271,0.0,1.0
1990-06-12,17.25,17.38,17.13,17.38,24000,1.04359631020264,1.05146109398968,1.03633650978384,1.05146109398968,396705.120507384,0.0,1.0
1990-06-13,17.0,17.25,17.0,17.25,18700,1.02847172599681,1.04359631020264,1.02847172599681,1.04359631020264,309099.406395335,0.0,1.0
1990-06-14,17.13,17.25,16.75,17.25,35300,1.03633650978384,1.04359631020264,1.01334714179097,1.04359631020264,583487.114746277,0.0,1.0
1990-06-15,16.88,17.13,16.88,17.0,13100,1.021211925578,1.03633650978384,1.021211925578,1.02847172599681,216534.878276948,0.0,1.0
1990-06-18,17.0,17.0,16.5,16.75,70500,1.02847172599681,1.02847172599681,0.998222557585135,1.01334714179097,1165321.29149044,0.0,1.0
1990-06-19,18.0,18.0,16.88,17.0,109100,1.08897006282015,1.08897006282015,1.021211925578,1.02847172599681,1803355.36030648,0.0,1.0
1990-06-20,17.88,18.0,17.63,18.0,34800,1.08171026240135,1.08897006282015,1.06658567819551,1.08897006282015,575222.424735705,0.0,1.0
1990-06-21,17.88,17.88,17.75,17.88,20000,1.08171026240135,1.08171026240135,1.07384547861431,1.08171026240135,330587.600422819,0.0,1.0
1990-06-22,17.88,18.13,17.63,17.88,72100,1.08171026240135,1.09683484660718,1.06658567819551,1.08171026240135,1191768.29952426,0.0,1.0
1990-06-25,17.63,17.88,17.63,17.88,9500,1.06658567819551,1.08171026240135,1.06658567819551,1.08171026240135,157029.11020084,0.0,1.0
1990-06-26,18.13,18.13,17.88,17.88,49800,1.09683484660718,1.09683484660718,1.08171026240135,1.08171026240135,823163.125052823,0.0,1.0
1990-06-27,18.5,18.5,18.13,18.13,38900,1.11921923123182,1.11921923123182,1.09683484660718,1.09683484660718,642992.882822384,0.0,1.0
1990-06-28,18.38,18.5,18.38,18.5,45000,1.11195943081302,1.11921923123182,1.11195943081302,1.11921923123182,743822.100951343,0.0,1.0
1990-06-29,18.38,18.88,18.25,18.5,29000,1.11195943081302,1.14220859922469,1.10409464702598,1.11921923123182,479352.020613088,0.0,1.0
1990-07-02,18.25,18.5,18.25,18.5,9600,1.10409464702598,1.11921923123182,1.10409464702598,1.11921923123182,158682.048202954,0.0,1.0
1990-07-03,18.0,18.25,17.88,18.13,17700,1.08897006282015,1.10409464702598,1.08171026240135,1.09683484660718,292570.026374195,0.0,1.0
1990-07-05,17.75,18.0,17.75,18.0,3500,1.07384547861431,1.08897006282015,1.07384547861431,1.08897006282015,57852.8300739936,0.0,1.0
1990-07-06,17.75,17.88,17.63,17.88,27900,1.07384547861431,1.08171026240135,1.06658567819551,1.08171026240135,461169.702589835,0.0,1.0
1990-07-09,17.63,17.88,17.5,17.88,39300,1.06658567819551,1.08171026240135,1.05872089440848,1.08171026240135,649604.634830842,0.0,1.0
1990-07-10,17.13,17.5,17.13,17.38,27300,1.03633650978384,1.05872089440848,1.03633650978384,1.05146109398968,451252.074577149,0.0,1.0
1990-07-11,17.5,17.5,17.13,17.38,16900,1.05872089440848,1.05872089440848,1.03633650978384,1.05146109398968,279346.522357282,0.0,1.0
1990-07-12,17.25,17.63,17.13,17.5,18600,1.04359631020264,1.06658567819551,1.03633650978384,1.05872089440848,307446.468393223,0.0,1.0
1990-07-13,17.0,17.25,16.75,17.13,86900,1.02847172599681,1.04359631020264,1.01334714179097,1.03633650978384,1436403.12383715,0.0,1.0
1990-07-16,17.63,17.75,17.0,17.0,53300,1.07051807008903,1.07780463664664,1.03226359566157,1.03226359566157,877779.671595689,0.065,1.0
1990-07-17,17.5,17.75,17.38,17.75,10500,1.06262428965162,1.07780463664664,1.055337723094,1.07780463664664,172920.948438175,0.0,1.0
1990-07-18,17.63,17.75,17.38,17.63,112200,1.07051807008903,1.07780463664664,1.055337723094,1.07051807008903,1847783.84902507,0.0,1.0
1990-07-19,17.63,17.75,17.5,17.63,45000,1.07051807008903,1.07780463664664,1.06262428965162,1.07051807008903,741089.779020751,0.0,1.0
1990-07-20,17.5,17.75,17.38,17.5,60300,1.06262428965162,1.07780463664664,1.055337723094,1.06262428965162,993060.303887804,0.0,1.0
1990-07-23,17.0,17.63,16.75,17.63,31300,1.03226359566157,1.07051807008903,1.01708324866655,1.07051807008903,515469.112963323,0.0,1.0
1990-07-24,17.13,17.38,17.0,17.13,12900,1.04015737609898,1.055337723094,1.03226359566157,1.04015737609898,212445.736652616,0.0,1.0
1990-07-25,17.13,17.25,17.13,17.25,5000,1.04015737609898,1.04744394265659,1.04015737609898,1.04744394265659,82343.3087800837,0.0,1.0
1990-07-26,17.25,17.38,17.25,17.38,5300,1.04744394265659,1.055337723094,1.04744394265659,1.055337723094,87283.9073068889,0.0,1.0
1990-07-27,17.0,17.38,16.75,17.38,52800,1.03226359566157,1.055337723094,1.01708324866655,1.055337723094,869545.340717682,0.0,1.0
1990-07-30,16.75,17.25,16.75,17.0,37600,1.01708324866655,1.04744394265659,1.01708324866655,1.03226359566157,619221.682026227,0.0,1.0
1990-07-31,17.0,17.0,16.63,16.88,30700,1.03226359566157,1.03226359566157,1.00979668210894,1.02497702910396,505587.915909713,0.0,1.0
1990-08-01,17.0,17.25,17.0,17.13,8400,1.03226359566157,1.04744394265659,1.03226359566157,1.04015737609898,138336.75875054,0.0,1.0
1990-08-02,16.88,17.13,16.75,17.13,49900,1.02497702910396,1.04015737609898,1.01708324866655,1.04015737609898,821786.221625233,0.0,1.0
1990-08-03,16.25,16.75,16.0,16.75,50100,0.9867225546765,1.01708324866655,0.971542207681477,1.01708324866655,825079.953976438,0.0,1.0
1990-08-06,15.0,16.0,14.75,16.0,52700,0.910820819701385,0.971542207681477,0.895640472706362,0.971542207681477,867898.474542081,0.0,1.0
1990-08-07,15.5,15.88,15.25,15.38,34200,0.941181513691431,0.964255641123866,0.926001166696408,0.93389494713382,563228.232055772,0.0,1.0
1990-08-08,16.25,16.38,15.75,15.75,22500,0.9867225546765,0.994616335113912,0.956361860686454,0.956361860686454,370544.889510376,0.0,1.0
1990-08-09,16.0,16.25,16.0,16.13,5200,0.971542207681477,0.9867225546765,0.971542207681477,0.979435988118889,85637.041131287,0.0,1.0
1990-08-10,15.88,16.13,15.88,16.0,12000,0.964255641123866,0.979435988118889,0.964255641123866,0.971542207681477,197623.941072201,0.0,1.0
1990-08-13,15.75,15.75,15.5,15.63,29000,0.956361860686454,0.956361860686454,0.941181513691431,0.949075294128843,477591.190924485,0.0,1.0
1990-08-14,15.63,15.75,15.5,15.75,8700,0.949075294128843,0.956361860686454,0.941181513691431,0.956361860686454,143277.357277346,0.0,1.0
1990-08-15,16.13,16.13,15.5,15.75,82600,0.979435988118889,0.979435988118889,0.941181513691431,0.956361860686454,1360311.46104698,0.0,1.0
1990-08-16,16.25,16.25,15.88,16.0,5300,0.9867225546765,0.9867225546765,0.964255641123866,0.971542207681477,87283.9073068887,0.0,1.0
1990-08-17,15.13,16.13,14.75,16.13,43200,0.918714600138797,0.979435988118889,0.895640472706362,0.979435988118889,711446.187859922,0.0,1.0
1990-08-20,16.0,16.0,15.38,15.38,106300,0.971542207681477,0.971542207681477,0.93389494713382,0.93389494713382,1750618.74466458,0.0,1.0
1990-08-21,15.25,15.75,15.25,15.75,58900,0.926001166696408,0.956361860686454,0.926001166696408,0.956361860686454,970004.177429385,0.0,1.0
1990-08-22,15.63,15.63,15.25,15.25,13400,0.949075294128843,0.949075294128843,0.926001166696408,0.926001166696408,220680.067530624,0.0,1.0
1990-08-23,15.0,15.63,15.0,15.63,66600,0.910820819701385,0.949075294128843,0.910820819701385,0.949075294128843,1096812.87295071,0.0,1.0
1990-08-24,14.38,15.0,14.13,15.0,62000,0.873173559153728,0.910820819701385,0.857993212158705,0.910820819701385,1021057.02887304,0.0,1.0
1990-08-27,15.13,15.38,14.88,15.0,19300,0.918714600138797,0.93389494713382,0.903534253143774,0.910820819701385,317845.171891123,0.0,1.0
1990-08-28,15.0,15.25,15.0,15.0,13800,0.910820819701385,0.926001166696408,0.910820819701385,0.910820819701385,227267.532233031,0.0,1.0
1990-08-29,15.0,15.25,14.88,15.13,16700,0.910820819701385,0.926001166696408,0.903534253143774,0.918714600138797,275026.651325479,0.0,1.0
1990-08-30,14.88,15.0,14.75,14.88,5100,0.903534253143774,0.910820819701385,0.895640472706362,0.903534253143774,83990.1749556853,0.0,1.0
1990-08-31,14.88,15.13,14.75,14.75,26100,0.903534253143774,0.918714600138797,0.895640472706362,0.895640472706362,429832.071832036,0.0,1.0
1990-09-04,15.0,15.0,14.88,14.88,10500,0.910820819701385,0.910820819701385,0.903534253143774,0.903534253143774,172920.948438176,0.0,1.0
1990-09-05,15.25,15.25,15.0,15.0,14800,0.926001166696408,0.926001166696408,0.910820819701385,0.910820819701385,243736.193989047,0.0,1.0
1990-09-06,15.38,15.38,15.13,15.38,16600,0.93389494713382,0.93389494713382,0.918714600138797,0.93389494713382,273379.785149878,0.0,1.0
1990-09-07,15.13,15.38,15.13,15.25,29600,0.918714600138797,0.93389494713382,0.918714600138797,0.926001166696408,487472.387978095,0.0,1.0
1990-09-10,15.0,15.38,15.0,15.38,10100,0.910820819701385,0.93389494713382,0.910820819701385,0.93389494713382,166333.483735769,0.0,1.0
1990-09-11,15.25,15.38,15.0,15.25,27000,0.926001166696408,0.93389494713382,0.910820819701385,0.926001166696408,444653.867412451,0.0,1.0
1990-09-12,15.25,15.5,15.13,15.38,4600,0.926001166696408,0.941181513691431,0.918714600138797,0.93389494713382,75755.8440776769,0.0,1.0
1990-09-13,14.75,15.13,14.75,15.0,16800,0.895640472706362,0.918714600138797,0.895640472706362,0.910820819701385,276673.517501081,0.0,1.0
1990-09-14,14.88,14.88,14.75,14.88,2200,0.903534253143774,0.903534253143774,0.895640472706362,0.903534253143774,36231.0558632368,0.0,1.0
1990-09-17,15.38,15.38,14.75,14.75,11400,0.93389494713382,0.93389494713382,0.895640472706362,0.895640472706362,187742.744018591,0.0,1.0
1990-09-18,15.0,15.38,15.0,15.13,11000,0.910820819701385,0.93389494713382,0.910820819701385,0.918714600138797,181155.279316184,0.0,1.0
1990-09-19,15.13,15.25,15.0,15.0,11200,0.918714600138797,0.926001166696408,0.910820819701385,0.910820819701385,184449.011667387,0.0,1.0
1990-09-20,15.0,15.25,15.0,15.25,16200,0.910820819701385,0.926001166696408,0.910820819701385,0.926001166696408,266792.320447471,0.0,1.0
1990-09-21,15.0,15.25,15.0,15.13,26800,0.910820819701385,0.926001166696408,0.910820819701385,0.918714600138797,441360.135061248,0.0,1.0
1990-09-24,15.0,15.13,15.0,15.0,56100,0.910820819701385,0.918714600138797,0.910820819701385,0.910820819701385,923891.924512538,0.0,1.0
1990-09-25,14.88,15.13,14.88,15.13,82600,0.903534253143774,0.918714600138797,0.903534253143774,0.918714600138797,1360311.46104698,0.0,1.0
1990-09-26,14.88,15.13,14.88,14.88,25700,0.903534253143774,0.918714600138797,0.903534253143774,0.903534253143774,423244.60712963,0.0,1.0
1990-09-27,14.75,14.88,14.75,14.88,15800,0.895640472706362,0.903534253143774,0.895640472706362,0.903534253143774,260204.855745064,0.0,1.0
1990-09-28,14.75,14.75,14.38,14.63,19600,0.895640472706362,0.895640472706362,0.873173559153728,0.888353906148751,322785.770417928,0.0,1.0
1990-10-01,14.88,15.0,14.63,14.63,4900,0.903534253143774,0.910820819701385,0.888353906148751,0.888353906148751,80696.4426044819,0.0,1.0
1990-10-02,15.0,15.13,14.88,15.0,14100,0.910820819701385,0.918714600138797,0.903534253143774,0.910820819701385,232208.130759836,0.0,1.0
1990-10-03,15.13,15.25,15.0,15.0,29800,0.918714600138797,0.926001166696408,0.910820819701385,0.910820819701385,490766.120329298,0.0,1.0
1990-10-04,15.13,15.25,15.0,15.0,12200,0.918714600138797,0.926001166696408,0.910820819701385,0.910820819701385,200917.673423404,0.0,1.0
1990-10-05,14.75,15.0,14.75,15.0,21400,0.895640472706362,0.910820819701385,0.895640472706362,0.910820819701385,352429.361578758,0.0,1.0
1990-10-08,14.5,14.88,14.5,14.88,96900,0.880460125711339,0.903534253143774,0.880460125711339,0.903534253143774,1595813.32415802,0.0,1.0
1990-10-09,14.5,14.63,14.5,14.5,8000,0.880460125711339,0.888353906148751,0.880460125711339,0.880460125711339,131749.294048134,0.0,1.0
1990-10-10,14.38,15.25,14.25,15.25,23300,0.873173559153728,0.926001166696408,0.865279778716316,0.926001166696408,383719.81891519,0.0,1.0
1990-10-11,14.25,14.25,14.0,14.25,12900,0.865279778716316,0.865279778716316,0.850099431721293,0.865279778716316,212445.736652616,0.0,1.0
1990-10-12,14.13,14.25,14.0,14.0,15300,0.857993212158705,0.865279778716316,0.850099431721293,0.850099431721293,251970.524867056,0.0,1.0
1990-10-15,14.63,14.63,14.0,14.0,4100,0.892300796367457,0.892300796367457,0.853876360160246,0.853876360160246,67222.8470984111,0.065,1.0
1990-10-16,14.5,14.63,14.38,14.63,8700,0.884371944451683,0.892300796367457,0.877053004221738,0.892300796367457,142643.602379555,0.0,1.0
1990-10-17,14.63,14.63,14.5,14.63,2800,0.892300796367457,0.892300796367457,0.884371944451683,0.892300796367457,45908.2858233051,0.0,1.0
1990-10-18,14.13,14.63,14.13,14.5,15100,0.86180521207602,0.892300796367457,0.86180521207602,0.884371944451683,247576.827118538,0.0,1.0
1990-10-19,14.38,14.38,14.13,14.25,20300,0.877053004221738,0.877053004221738,0.86180521207602,0.869124152305965,332835.072218962,0.0,1.0
1990-10-22,14.5,14.63,14.25,14.25,4100,0.884371944451683,0.892300796367457,0.869124152305965,0.869124152305965,67222.8470984111,0.0,1.0
1990-10-23,14.5,14.5,14.25,14.38,29800,0.884371944451683,0.884371944451683,0.869124152305965,0.877053004221738,488595.32769089,0.0,1.0
1990-10-24,14.5,14.75,14.38,14.63,9200,0.884371944451683,0.899619736597402,0.877053004221738,0.892300796367457,150841.510562288,0.0,1.0
1990-10-25,14.75,14.75,14.5,14.63,12500,0.899619736597402,0.899619736597402,0.884371944451683,0.892300796367457,204947.704568326,0.0,1.0
1990-10-26,14.5,14.75,14.5,14.75,31100,0.884371944451683,0.899619736597402,0.884371944451683,0.899619736597402,509909.888965996,0.0,1.0
1990-10-29,14.75,14.88,14.63,14.63,78600,0.899619736597402,0.907548588513176,0.892300796367457,0.892300796367457,1288711.16632564,0.0,1.0
1990-10-30,14.75,14.88,14.75,14.88,48700,0.899619736597402,0.907548588513176,0.899619736597402,0.907548588513176,798476.2569982,0.0,1.0
1990-10-31,14.88,15.0,14.75,14.75,31800,0.907548588513176,0.914867528743121,0.899619736597402,0.899619736597402,521386.960421822,0.0,1.0
1990-11-01,14.88,15.0,14.88,14.88,11300,0.907548588513176,0.914867528743121,0.907548588513176,0.907548588513176,185272.724929767,0.0,1.0
1990-11-02,15.0,15.0,14.75,14.75,27900,0.914867528743121,0.914867528743121,0.899619736597402,0.899619736597402,457443.276596504,0.0,1.0
1990-11-05,15.13,15.13,15.0,15.13,14700,0.922796380658894,0.922796380658894,0.914867528743121,0.922796380658894,241018.500572352,0.0,1.0
1990-11-06,15.0,15.25,15.0,15.13,33600,0.914867528743121,0.930115320888839,0.914867528743121,0.922796380658894,550899.429879661,0.0,1.0
1990-11-07,14.88,14.88,14.75,14.75,43700,0.907548588513176,0.907548588513176,0.899619736597402,0.899619736597402,716497.175170869,0.0,1.0
1990-11-08,14.88,15.0,14.75,14.88,13400,0.907548588513176,0.914867528743121,0.899619736597402,0.907548588513176,219703.939297246,0.0,1.0
1990-11-09,15.0,15.0,14.75,15.0,28900,0.914867528743121,0.914867528743121,0.899619736597402,0.914867528743121,473839.092961971,0.0,1.0
1990-11-12,15.13,15.25,15.0,15.13,88300,0.922796380658894,0.930115320888839,0.914867528743121,0.922796380658894,1447750.58507066,0.0,1.0
1990-11-13,15.88,16.0,15.5,15.5,52100,0.96853975709605,0.975858697325995,0.945363113034558,0.945363113034558,854222.032640785,0.0,1.0
1990-11-14,16.25,16.25,15.75,16.0,41900,0.991106489471714,0.991106489471714,0.960610905180277,0.975858697325995,686984.70571303,0.0,1.0
1990-11-15,16.0,16.25,16.0,16.25,21700,0.975858697325995,0.991106489471714,0.975858697325995,0.991106489471714,355789.215130615,0.0,1.0
1990-11-16,15.88,16.0,15.75,15.88,16800,0.96853975709605,0.975858697325995,0.960610905180277,0.96853975709605,275449.714939831,0.0,1.0
1990-11-19,16.0,16.0,15.88,16.0,45400,0.975858697325995,0.975858697325995,0.96853975709605,0.975858697325995,744370.062992162,0.0,1.0
1990-11-20,15.75,16.0,15.75,16.0,12200,0.960610905180277,0.975858697325995,0.960610905180277,0.975858697325995,200028.959658687,0.0,1.0
1990-11-21,15.75,15.75,15.5,15.5,48100,0.960610905180277,0.960610905180277,0.945363113034558,0.945363113034558,788638.76717892,0.0,1.0
1990-11-23,16.0,16.0,15.63,15.75,100700,0.975858697325995,0.975858697325995,0.953291964950332,0.960610905180277,1651058.70800244,0.0,1.0
1990-11-26,16.13,16.38,16.0,16.13,76800,0.983787549241769,0.999035341387488,0.975858697325995,0.983787549241769,1259198.6968678,0.0,1.0
1990-11-27,17.5,17.5,16.5,16.5,82800,1.06734545020031,1.06734545020031,1.00635428161743,1.00635428161743,1357573.59506059,0.0,1.0
1990-11-28,17.38,17.5,17.0,17.5,49900,1.06002650997036,1.06734545020031,1.03684986590887,1.06734545020031,818151.236636761,0.0,1.0
1990-11-29,17.13,17.38,17.0,17.25,63300,1.04477871782464,1.06002650997036,1.03684986590887,1.05209765805459,1037855.17593401,0.0,1.0
1990-11-30,17.38,17.38,16.88,17.0,30100,1.06002650997036,1.06002650997036,1.02953092567892,1.03684986590887,493514.072600531,0.0,1.0
1990-12-03,17.38,17.63,17.38,17.5,27300,1.06002650997036,1.07527430211608,1.06002650997036,1.06734545020031,447605.786777226,0.0,1.0
1990-12-04,17.63,17.63,17.13,17.38,33000,1.07527430211608,1.07527430211608,1.04477871782464,1.06002650997036,541061.940060382,0.0,1.0
1990-12-05,17.75,17.75,17.63,17.75,14800,1.08259324234603,1.08259324234603,1.07527430211608,1.08259324234603,242658.082208898,0.0,1.0
1990-12-06,17.25,18.13,17.0,18.0,50000,1.05209765805459,1.10576988640752,1.03684986590887,1.09784103449174,819790.818273305,0.0,1.0
1990-12-07,17.25,17.25,16.63,17.0,42100,1.05209765805459,1.05209765805459,1.01428313353321,1.03684986590887,690263.868986123,0.0,1.0
1990-12-10,17.0,17.25,16.75,17.25,24800,1.03684986590887,1.05209765805459,1.02160207376315,1.05209765805459,406616.24586356,0.0,1.0
1990-12-11,17.38,17.5,17.13,17.25,21600,1.06002650997036,1.06734545020031,1.04477871782464,1.05209765805459,354149.633494069,0.0,1.0
1990-12-12,17.13,17.5,17.0,17.5,10900,1.04477871782464,1.06734545020031,1.03684986590887,1.06734545020031,178714.398383581,0.0,1.0
1990-12-13,17.5,17.5,16.88,17.13,53200,1.06734545020031,1.06734545020031,1.02953092567892,1.04477871782464,872257.430642795,0.0,1.0
1990-12-14,17.5,17.5,17.13,17.38,49000,1.06734545020031,1.06734545020031,1.04477871782464,1.06002650997036,803395.001907838,0.0,1.0
1990-12-17,17.5,17.75,17.38,17.38,32500,1.06734545020031,1.08259324234603,1.06002650997036,1.06002650997036,532864.031877648,0.0,1.0
1990-12-18,17.38,17.63,17.38,17.63,25400,1.06002650997036,1.07527430211608,1.06002650997036,1.07527430211608,416453.73568284,0.0,1.0
1990-12-19,18.13,18.38,17.63,17.63,53900,1.10576988640752,1.12101767855324,1.07527430211608,1.07527430211608,883734.502098622,0.0,1.0
1990-12-20,18.5,18.5,18.0,18.25,51000,1.12833661878318,1.12833661878318,1.09784103449174,1.11308882663746,836186.634638774,0.0,1.0
1990-12-21,19.25,19.5,18.5,18.75,98500,1.17407999522034,1.18932778736606,1.12833661878318,1.1435844109289,1614987.91199841,0.0,1.0
1990-12-24,19.63,19.63,19.25,19.25,72100,1.19725663928183,1.19725663928183,1.17407999522034,1.17407999522034,1182138.35995011,0.0,1.0
1990-12-26,19.25,19.75,19.25,19.63,122400,1.17407999522034,1.20457557951178,1.17407999522034,1.19725663928183,2006847.92313305,0.0,1.0
1990-12-27,18.75,19.38,18.5,19.25,24500,1.1435844109289,1.18200884713611,1.12833661878318,1.17407999522034,401697.50095392,0.0,1.0
1990-12-28,18.75,19.25,18.5,18.75,54900,1.1435844109289,1.17407999522034,1.12833661878318,1.1435844109289,900130.31846409,0.0,1.0
1990-12-31,19.13,19.25,18.75,19.0,46000,1.16676105499039,1.17407999522034,1.1435844109289,1.15883220307462,754207.552811443,0.0,1.0
1991-01-02,18.63,19.25,18.38,19.25,28800,1.13626547069896,1.17407999522034,1.12101767855324,1.17407999522034,472199.511325422,0.0,1.0
1991-01-03,18.63,18.75,18.38,18.38,19000,1.13626547069896,1.1435844109289,1.12101767855324,1.12101767855324,311520.510943855,0.0,1.0
1991-01-04,18.63,18.63,18.38,18.5,15000,1.13626547069896,1.13626547069896,1.12101767855324,1.12833661878318,245937.245481991,0.0,1.0
1991-01-07,18.0,18.63,18.0,18.38,24300,1.09784103449174,1.13626547069896,1.09784103449174,1.12101767855324,398418.337680828,0.0,1.0
1991-01-08,17.5,18.0,17.25,18.0,66700,1.06734545020031,1.09784103449174,1.05209765805459,1.09784103449174,1093600.95157659,0.0,1.0
1991-01-09,17.5,17.88,17.38,17.63,23500,1.06734545020031,1.0905220942618,1.06002650997036,1.07527430211608,385301.684588453,0.0,1.0
1991-01-10,17.38,17.5,17.13,17.25,43600,1.06002650997036,1.06734545020031,1.04477871782464,1.05209765805459,714857.593534324,0.0,1.0
1991-01-11,16.88,17.38,16.5,17.38,70200,1.02953092567892,1.06002650997036,1.00635428161743,1.06002650997036,1150986.30885573,0.0,1.0
1991-01-14,16.5,16.63,16.0,16.63,42300,1.01092861926115,1.0188935114129,0.980294418677477,1.0188935114129,690404.828493337,0.075,1.0
1991-01-15,16.5,16.88,16.25,16.25,36400,1.01092861926115,1.03421061170474,0.995611518969313,0.995611518969313,594107.228301595,0.0,1.0
1991-01-16,16.63,16.75,16.5,16.63,15000,1.0188935114129,1.02624571955298,1.01092861926115,1.0188935114129,244824.407267142,0.0,1.0
1991-01-17,17.5,18.0,17.13,17.13,47800,1.07219702042849,1.10283122101216,1.04952771199657,1.04952771199657,780173.777824623,0.0,1.0
1991-01-18,17.88,17.88,17.5,17.63,14700,1.09547901287208,1.09547901287208,1.07219702042849,1.08016191258024,239927.919121798,0.0,1.0
1991-01-21,17.75,17.75,17.38,17.63,12900,1.08751412072033,1.08751412072033,1.06484481228841,1.08016191258024,210548.990249741,0.0,1.0
1991-01-22,17.75,17.75,17.5,17.5,14900,1.08751412072033,1.08751412072033,1.07219702042849,1.07219702042849,243192.244552026,0.0,1.0
1991-01-23,17.63,18.13,17.5,17.88,37500,1.08016191258024,1.11079611316392,1.07219702042849,1.09547901287208,612061.018167856,0.0,1.0
1991-01-24,17.88,18.0,17.63,17.88,61700,1.09547901287208,1.10283122101216,1.08016191258024,1.09547901287208,1007044.39522551,0.0,1.0
1991-01-25,18.25,18.38,17.75,18.0,67600,1.118148321304,1.12611321345575,1.08751412072033,1.10283122101216,1103341.99541725,0.0,1.0
1991-01-28,18.38,18.38,18.25,18.38,23700,1.12611321345575,1.12611321345575,1.118148321304,1.12611321345575,386822.563482083,0.0,1.0
1991-01-29,17.88,18.38,17.88,18.38,19500,1.09547901287208,1.12611321345575,1.09547901287208,1.12611321345575,318271.729447284,0.0,1.0
1991-01-30,18.0,18.13,17.63,17.63,80600,1.10283122101216,1.11079611316392,1.08016191258024,1.08016191258024,1315523.14838211,0.0,1.0
1991-01-31,17.63,18.13,17.13,18.0,35000,1.08016191258024,1.11079611316392,1.04952771199657,1.10283122101216,571256.950289999,0.0,1.0
1991-02-01,17.25,17.75,17.0,17.75,85300,1.05687992013665,1.08751412072033,1.04156281984482,1.08751412072033,1392234.79599248,0.0,1.0
1991-02-04,17.63,17.63,17.0,17.0,94100,1.08016191258024,1.08016191258024,1.04156281984482,1.04156281984482,1535865.11492254,0.0,1.0
1991-02-05,17.5,17.88,17.38,17.88,102500,1.07219702042849,1.09547901287208,1.06484481228841,1.09547901287208,1672966.78299213,0.0,1.0
1991-02-06,17.88,17.88,17.25,17.25,32800,1.09547901287208,1.09547901287208,1.05687992013665,1.05687992013665,535349.370557482,0.0,1.0
1991-02-07,17.88,18.0,17.63,17.63,37000,1.09547901287208,1.10283122101216,1.08016191258024,1.08016191258024,603900.204592282,0.0,1.0
1991-02-08,18.0,18.0,17.63,17.75,110900,1.10283122101216,1.10283122101216,1.08016191258024,1.08751412072033,1810068.45106173,0.0,1.0
1991-02-11,18.25,18.38,18.0,18.25,40100,1.118148321304,1.12611321345575,1.10283122101216,1.118148321304,654497.248760822,0.0,1.0
1991-02-12,18.0,18.38,17.88,18.38,24400,1.10283122101216,1.12611321345575,1.09547901287208,1.12611321345575,398247.702487884,0.0,1.0
1991-02-13,18.38,18.38,18.0,18.13,50100,1.12611321345575,1.12611321345575,1.10283122101216,1.11079611316392,817713.520272252,0.0,1.0
1991-02-14,19.63,19.88,18.5,18.5,218100,1.20269871491493,1.21801581520677,1.13346542159583,1.13346542159583,3559746.88166423,0.0,1.0
1991-02-15,19.5,19.75,19.0,19.38,86900,1.19473382276318,1.21005092305501,1.1640996221795,1.18738161462309,1418349.3994343,0.0,1.0
1991-02-19,19.38,19.63,19.13,19.5,61400,1.18738161462309,1.20269871491493,1.17206451433126,1.19473382276318,1002147.90708017,0.0,1.0
1991-02-20,19.25,19.5,19.13,19.13,36200,1.17941672247134,1.19473382276318,1.17206451433126,1.17206451433126,590842.902871367,0.0,1.0
1991-02-21,19.5,19.5,19.13,19.13,59800,1.19473382276318,1.19473382276318,1.17206451433126,1.17206451433126,976033.303638332,0.0,1.0
1991-02-22,19.0,19.38,19.0,19.38,27700,1.1640996221795,1.18738161462309,1.1640996221795,1.18738161462309,452109.072086656,0.0,1.0
1991-02-25,19.0,19.25,18.88,19.0,295800,1.1640996221795,1.17941672247134,1.15674741403942,1.1640996221795,4827937.31130804,0.0,1.0
1991-02-26,19.13,19.25,18.75,19.0,36600,1.17206451433126,1.17941672247134,1.14878252188767,1.1640996221795,597371.553731824,0.0,1.0
1991-02-27,19.25,19.5,19.13,19.13,77800,1.17941672247134,1.19473382276318,1.17206451433126,1.17206451433126,1269822.5923589,0.0,1.0
1991-02-28,19.38,19.38,19.0,19.25,98900,1.18738161462309,1.18738161462309,1.1640996221795,1.17941672247134,1614208.92524802,0.0,1.0
1991-03-01,19.38,19.38,19.0,19.38,64300,1.18738161462309,1.18738161462309,1.1640996221795,1.18738161462309,1049480.62581848,0.0,1.0
1991-03-04,19.5,19.5,19.13,19.5,66200,1.19473382276318,1.19473382276318,1.17206451433126,1.19473382276318,1080491.71740565,0.0,1.0
1991-03-05,19.63,19.75,19.38,19.38,82300,1.20269871491493,1.21005092305501,1.18738161462309,1.18738161462309,1343269.91453905,0.0,1.0
1991-03-06,19.38,19.75,19.25,19.75,45200,1.18738161462309,1.21005092305501,1.17941672247134,1.21005092305501,737737.547231654,0.0,1.0
1991-03-07,19.0,19.0,18.75,19.0,76600,1.1640996221795,1.1640996221795,1.14878252188767,1.1640996221795,1250236.63977754,0.0,1.0
1991-03-08,18.88,19.0,18.88,19.0,36600,1.15674741403942,1.1640996221795,1.15674741403942,1.1640996221795,597371.553731826,0.0,1.0
1991-03-11,19.0,19.0,18.75,19.0,104700,1.1640996221795,1.1640996221795,1.14878252188767,1.1640996221795,1708874.36272465,0.0,1.0
1991-03-12,19.0,19.0,18.75,19.0,11600,1.1640996221795,1.1640996221795,1.14878252188767,1.1640996221795,189330.874953256,0.0,1.0
1991-03-13,19.0,19.13,18.75,18.88,39000,1.1640996221795,1.17206451433126,1.14878252188767,1.15674741403942,636543.458894569,0.0,1.0
1991-03-14,19.0,19.0,18.88,19.0,8300,1.1640996221795,1.1640996221795,1.15674741403942,1.1640996221795,135469.505354485,0.0,1.0
1991-03-15,18.88,19.13,18.88,19.0,130600,1.15674741403942,1.17206451433126,1.15674741403942,1.1640996221795,2131604.50593925,0.0,1.0
1991-03-18,19.13,19.13,18.88,18.88,22000,1.17206451433126,1.17206451433126,1.15674741403942,1.15674741403942,359075.79732514,0.0,1.0
1991-03-19,19.25,19.25,18.75,18.88,42700,1.17941672247134,1.17941672247134,1.14878252188767,1.15674741403942,696933.479353795,0.0,1.0
1991-03-20,19.88,20.38,19.0,19.0,192400,1.21801581520677,1.24865001579044,1.1640996221795,1.1640996221795,3140281.06387985,0.0,1.0
1991-03-21,20.25,20.88,20.0,20.13,135700,1.24068512363868,1.27928421637411,1.22536802334685,1.2333329154986,2214844.80441007,0.0,1.0
1991-03-22,22.5,22.88,20.38,20.5,271900,1.3785390262652,1.40182101870879,1.24865001579044,1.25600222393052,4437850.42239572,0.0,1.0
1991-03-25,22.0,23.13,21.63,22.0,140800,1.34790482568153,1.41713811900063,1.32523551724961,1.34790482568153,2298085.1028809,0.0,1.0
1991-03-26,22.0,22.0,21.75,22.0,86800,1.34790482568153,1.34790482568153,1.3325877253897,1.34790482568153,1416717.23671919,0.0,1.0
1991-03-27,22.0,22.0,21.88,22.0,58000,1.34790482568153,1.34790482568153,1.34055261754145,1.34790482568153,946654.37476628,0.0,1.0
1991-03-28,22.0,22.13,21.88,22.0,68400,1.34790482568153,1.35586971783329,1.34055261754145,1.34790482568153,1116399.29713816,0.0,1.0
1991-04-01,21.88,22.0,21.88,22.0,69500,1.34055261754145,1.34790482568153,1.34055261754145,1.34790482568153,1134353.08700442,0.0,1.0
1991-04-02,21.88,22.13,21.88,22.0,53100,1.34055261754145,1.35586971783329,1.34055261754145,1.34790482568153,866678.401725679,0.0,1.0
1991-04-03,22.5,22.63,22.13,22.13,86400,1.3785390262652,1.38650391841696,1.35586971783329,1.35586971783329,1410188.58585874,0.0,1.0
1991-04-04,23.0,23.0,22.5,22.75,101500,1.40917322684887,1.40917322684887,1.3785390262652,1.39385612655704,1656645.15584099,0.0,1.0
1991-04-05,23.0,23.13,22.75,23.0,59800,1.40917322684887,1.41713811900063,1.39385612655704,1.40917322684887,976033.303638338,0.0,1.0
1991-04-08,22.0,22.75,22.0,22.75,26500,1.34790482568153,1.39385612655704,1.34790482568153,1.39385612655704,432523.119505283,0.0,1.0
1991-04-09,22.0,22.13,22.0,22.0,68900,1.34790482568153,1.35586971783329,1.34790482568153,1.34790482568153,1124560.11071374,0.0,1.0
1991-04-10,22.13,22.25,21.88,22.0,10100,1.35586971783329,1.36322192597337,1.34055261754145,1.34790482568153,164848.434226541,0.0,1.0
1991-04-11,22.13,22.13,21.88,22.0,37800,1.35586971783329,1.35586971783329,1.34055261754145,1.34790482568153,616957.506313194,0.0,1.0
1991-04-12,21.88,22.25,21.88,22.13,26700,1.34055261754145,1.36322192597337,1.34055261754145,1.35586971783329,435787.444935511,0.0,1.0
1991-04-15,22.0,22.0,21.75,21.88,16600,1.35249995576908,1.35249995576908,1.33713063808989,1.34512268328307,270018.493118792,0.075,1.0
1991-04-16,21.88,22.0,21.75,22.0,48400,1.34512268328307,1.35249995576908,1.33713063808989,1.35249995576908,787282.835358404,0.0,1.0
1991-04-17,21.88,22.0,21.75,21.88,34700,1.34512268328307,1.35249995576908,1.33713063808989,1.34512268328307,564436.24766398,0.0,1.0
1991-04-18,22.0,22.0,21.75,22.0,49100,1.35249995576908,1.35249995576908,1.33713063808989,1.35249995576908,798669.157357391,0.0,1.0
1991-04-19,22.0,22.0,21.75,22.0,27200,1.35249995576908,1.35249995576908,1.33713063808989,1.35249995576908,442439.940531997,0.0,1.0
1991-04-22,22.0,22.25,21.88,22.13,59000,1.35249995576908,1.36786927344828,1.34512268328307,1.36049200096226,959704.282771611,0.0,1.0
1991-04-23,21.75,22.0,21.75,22.0,36800,1.33713063808989,1.35249995576908,1.33713063808989,1.35249995576908,598595.213660935,0.0,1.0
1991-04-24,22.0,22.0,21.75,21.88,6700,1.35249995576908,1.35249995576908,1.33713063808989,1.34512268328307,108983.367704573,0.0,1.0
1991-04-25,21.88,22.0,21.75,21.75,29700,1.34512268328307,1.35249995576908,1.33713063808989,1.33713063808989,483105.376242657,0.0,1.0
1991-04-26,22.0,22.0,21.88,22.0,14000,1.35249995576908,1.35249995576908,1.34512268328307,1.35249995576908,227726.439979704,0.0,1.0
1991-04-29,22.13,22.13,21.88,22.0,33300,1.36049200096226,1.36049200096226,1.34512268328307,1.35249995576908,541663.603666011,0.0,1.0
1991-04-30,22.63,22.88,21.88,22.13,174800,1.39123063632065,1.40659995399984,1.34512268328307,1.36049200096226,2843327.26488945,0.0,1.0
1991-05-01,22.13,22.75,22.0,22.25,37100,1.36049200096226,1.39860790880666,1.35249995576908,1.36786927344828,603475.065946217,0.0,1.0
1991-05-02,20.63,22.0,20.63,21.88,108100,1.2682760948871,1.35249995576908,1.2682760948871,1.34512268328307,1758373.440129,0.0,1.0
1991-05-03,20.75,21.0,20.63,20.63,43200,1.27565336737311,1.2910226850523,1.2682760948871,1.2682760948871,702698.72908023,0.0,1.0
1991-05-06,19.88,20.63,19.63,20.63,48800,1.22216814184952,1.2682760948871,1.20679882417032,1.2682760948871,793789.305072108,0.0,1.0
1991-05-07,20.0,20.13,19.75,19.88,31500,1.22954541433553,1.23753745952871,1.21417609665633,1.22216814184952,512384.489954333,0.0,1.0
1991-05-08,20.38,20.38,19.38,20.0,58000,1.2529067772079,1.2529067772079,1.19142950649113,1.22954541433553,943438.108487348,0.0,1.0
1991-05-09,19.13,20.5,19.13,20.38,103000,1.17606018881193,1.26028404969392,1.17606018881193,1.2529067772079,1675415.95127925,0.0,1.0
1991-05-10,19.38,19.88,19.13,19.13,63000,1.19142950649113,1.22216814184952,1.17606018881193,1.17606018881193,1024768.97990867,0.0,1.0
1991-05-13,19.0,19.5,19.0,19.5,124700,1.16806814361875,1.19880677897714,1.16806814361875,1.19880677897714,2028391.9332478,0.0,1.0
1991-05-14,18.5,19.13,18.5,18.88,94700,1.13732950826036,1.17606018881193,1.13732950826036,1.16069087113274,1540406.70471986,0.0,1.0
1991-05-15,18.5,19.13,18.25,18.63,57400,1.13732950826036,1.17606018881193,1.12196019058117,1.14532155345354,933678.403916789,0.0,1.0
1991-05-16,19.25,19.63,19.0,19.38,104700,1.18343746129795,1.20679882417032,1.16806814361875,1.19142950649113,1703068.4475625,0.0,1.0
1991-05-17,19.63,19.63,19.25,19.38,19700,1.20679882417032,1.20679882417032,1.18343746129795,1.19142950649113,320443.633400012,0.0,1.0
1991-05-20,19.25,19.75,19.13,19.5,56300,1.18343746129795,1.21417609665633,1.17606018881193,1.19880677897714,915785.612204092,0.0,1.0
1991-05-21,19.75,19.88,19.13,19.38,35800,1.21417609665633,1.22216814184952,1.17606018881193,1.19142950649113,582329.039376674,0.0,1.0
1991-05-22,19.75,19.88,19.5,19.63,20600,1.21417609665633,1.22216814184952,1.19880677897714,1.20679882417032,335083.190255851,0.0,1.0
1991-05-23,19.25,19.75,19.25,19.75,33700,1.18343746129795,1.21417609665633,1.18343746129795,1.21417609665633,548170.073379714,0.0,1.0
1991-05-24,19.13,19.25,18.75,18.88,205700,1.17606018881193,1.18343746129795,1.15269882593956,1.16069087113274,3345952.05027323,0.0,1.0
1991-05-28,18.88,19.25,18.75,19.0,42400,1.16069087113274,1.18343746129795,1.15269882593956,1.16806814361875,689685.789652817,0.0,1.0
1991-05-29,19.13,19.25,18.88,19.0,104100,1.17606018881193,1.18343746129795,1.16069087113274,1.16806814361875,1693308.74299195,0.0,1.0
1991-05-30,19.38,19.63,19.0,19.0,92600,1.19142950649113,1.20679882417032,1.16806814361875,1.16806814361875,1506247.7387229,0.0,1.0
1991-05-31,19.75,19.75,19.5,19.63,56200,1.21417609665633,1.21417609665633,1.19880677897714,1.20679882417032,914158.994775672,0.0,1.0
1991-06-03,19.88,20.13,19.5,19.5,74100,1.22216814184952,1.23753745952871,1.19880677897714,1.19880677897714,1205323.514464,0.0,1.0
1991-06-04,19.25,20.0,19.13,20.0,67700,1.18343746129795,1.22954541433553,1.17606018881193,1.22954541433553,1101219.99904471,0.0,1.0
1991-06-05,19.63,19.75,19.25,19.38,38100,1.20679882417032,1.21417609665633,1.18343746129795,1.19142950649113,619741.240230481,0.0,1.0
1991-06-06,19.63,19.88,19.63,19.88,17000,1.20679882417032,1.22216814184952,1.20679882417032,1.22216814184952,276524.962832498,0.0,1.0
1991-06-07,18.75,19.75,18.75,19.75,47600,1.15269882593956,1.21417609665633,1.15269882593956,1.21417609665633,774269.895930992,0.0,1.0
1991-06-10,19.25,19.5,18.75,18.75,32100,1.18343746129795,1.19880677897714,1.15269882593956,1.15269882593956,522144.194524891,0.0,1.0
1991-06-11,19.38,19.5,19.13,19.38,27100,1.19142950649113,1.19880677897714,1.17606018881193,1.19142950649113,440813.323103569,0.0,1.0
1991-06-12,19.38,19.5,19.25,19.38,25400,1.19142950649113,1.19880677897714,1.18343746129795,1.19142950649113,413160.826820319,0.0,1.0
1991-06-13,19.38,19.5,19.13,19.5,15000,1.19142950649113,1.19880677897714,1.17606018881193,1.19880677897714,243992.614263968,0.0,1.0
1991-06-14,19.13,19.5,19.0,19.5,35300,1.17606018881193,1.19880677897714,1.16806814361875,1.19880677897714,574195.952234541,0.0,1.0
1991-06-17,19.38,19.38,19.0,19.25,29100,1.19142950649113,1.19142950649113,1.16806814361875,1.18343746129795,473345.671672098,0.0,1.0
1991-06-18,19.0,19.38,19.0,19.38,31700,1.16806814361875,1.19142950649113,1.16806814361875,1.19142950649113,515637.724811188,0.0,1.0
1991-06-19,19.0,19.13,18.88,19.0,57900,1.16806814361875,1.17606018881193,1.16069087113274,1.16806814361875,941811.49105892,0.0,1.0
1991-06-20,19.13,19.25,18.88,18.88,17900,1.17606018881193,1.18343746129795,1.16069087113274,1.16069087113274,291164.519688337,0.0,1.0
1991-06-21,19.5,19.75,19.25,19.25,76200,1.19880677897714,1.21417609665633,1.18343746129795,1.18343746129795,1239482.48046096,0.0,1.0
1991-06-24,19.63,20.25,19.5,19.5,71700,1.20679882417032,1.24491473201472,1.19880677897714,1.19880677897714,1166284.69618177,0.0,1.0
1991-06-25,19.75,20.0,19.5,19.5,73800,1.21417609665633,1.22954541433553,1.19880677897714,1.19880677897714,1200443.66217873,0.0,1.0
1991-06-26,19.63,20.13,19.5,20.0,50900,1.20679882417032,1.23753745952871,1.19880677897714,1.22954541433553,827948.271069067,0.0,1.0
1991-06-27,19.63,20.0,19.63,19.88,8400,1.20679882417032,1.22954541433553,1.20679882417032,1.22216814184952,136635.863987823,0.0,1.0
1991-06-28,19.38,19.88,19.38,19.88,40100,1.19142950649113,1.22216814184952,1.19142950649113,1.22216814184952,652273.588799008,0.0,1.0
1991-07-01,19.75,19.88,19.38,19.38,33200,1.21417609665633,1.22216814184952,1.19142950649113,1.19142950649113,540036.986237586,0.0,1.0
1991-07-02,19.75,20.0,19.63,19.75,55000,1.21417609665633,1.22954541433553,1.20679882417032,1.21417609665633,894639.585634555,0.0,1.0
1991-07-03,19.63,19.88,19.5,19.63,29200,1.20679882417032,1.22216814184952,1.19880677897714,1.20679882417032,474972.289100526,0.0,1.0
1991-07-05,19.5,19.75,19.5,19.5,35000,1.19880677897714,1.21417609665633,1.19880677897714,1.19880677897714,569316.09994926,0.0,1.0
1991-07-08,19.63,20.0,19.5,19.63,44000,1.20679882417032,1.22954541433553,1.19880677897714,1.20679882417032,715711.668507642,0.0,1.0
1991-07-09,20.0,20.25,19.75,19.75,161000,1.22954541433553,1.24491473201472,1.21417609665633,1.21417609665633,2618854.05976659,0.0,1.0
1991-07-10,20.13,20.13,20.0,20.0,59000,1.23753745952871,1.23753745952871,1.22954541433553,1.22954541433553,959704.282771609,0.0,1.0
1991-07-11,20.5,20.5,20.25,20.25,62600,1.26028404969392,1.26028404969392,1.24491473201472,1.24491473201472,1018262.51019496,0.0,1.0
1991-07-12,20.25,20.63,20.25,20.5,32900,1.24491473201472,1.2682760948871,1.24491473201472,1.26028404969392,535157.133952306,0.0,1.0
1991-07-15,20.38,20.38,20.0,20.13,29000,1.25751757251166,1.25751757251166,1.23407023798985,1.24209169453679,469989.45614696,0.075,1.0
1991-07-16,20.5,20.63,20.38,20.38,47200,1.2649219939396,1.27294345048653,1.25751757251166,1.25751757251166,764948.356211603,0.0,1.0
1991-07-17,20.13,20.75,20.13,20.5,78500,1.24209169453679,1.28034787191447,1.24209169453679,1.2649219939396,1272212.8381909,0.0,1.0
1991-07-18,20.13,20.25,20.0,20.13,73300,1.24209169453679,1.24949611596473,1.23407023798985,1.24209169453679,1187938.86674386,0.0,1.0
1991-07-19,20.25,20.38,20.0,20.0,166700,1.24949611596473,1.25751757251166,1.23407023798985,1.23407023798985,2701629.04619648,0.0,1.0
1991-07-22,20.0,20.38,20.0,20.38,53600,1.23407023798985,1.25751757251166,1.23407023798985,1.25751757251166,868670.167223348,0.0,1.0
1991-07-23,20.13,20.25,20.0,20.25,80800,1.24209169453679,1.24949611596473,1.23407023798985,1.24949611596473,1309487.86402325,0.0,1.0
1991-07-24,20.13,20.38,20.13,20.13,8700,1.24209169453679,1.25751757251166,1.24209169453679,1.24209169453679,140996.836844088,0.0,1.0
1991-07-25,20.25,20.63,20.0,20.38,89100,1.24949611596473,1.27294345048653,1.23407023798985,1.25751757251166,1444002.0876791,0.0,1.0
1991-07-26,20.25,20.5,20.13,20.13,14400,1.24949611596473,1.2649219939396,1.24209169453679,1.24209169453679,233374.074776421,0.0,1.0
1991-07-29,20.13,20.5,20.13,20.13,6200,1.24209169453679,1.2649219939396,1.24209169453679,1.24209169453679,100480.504417626,0.0,1.0
1991-07-30,19.88,20.13,19.88,20.13,281400,1.22666581656192,1.24209169453679,1.22666581656192,1.24209169453679,4560518.37792254,0.0,1.0
1991-07-31,19.5,19.88,19.5,19.88,28100,1.20321848204011,1.22666581656192,1.20321848204011,1.22666581656192,455403.576473432,0.0,1.0
1991-08-01,18.75,19.5,18.75,19.5,40800,1.15694084811549,1.20321848204011,1.15694084811549,1.20321848204011,661226.545199859,0.0,1.0
1991-08-02,19.63,19.75,18.75,18.75,441400,1.21123993858704,1.21864436001498,1.15694084811549,1.15694084811549,7153563.65321614,0.0,1.0
1991-08-05,19.63,19.88,19.5,19.75,62300,1.21123993858704,1.22666581656192,1.20321848204011,1.21864436001498,1009667.00406743,0.0,1.0
1991-08-06,20.13,20.13,19.5,19.5,64800,1.24209169453679,1.24209169453679,1.20321848204011,1.20321848204011,1050183.33649389,0.0,1.0
1991-08-07,19.63,20.25,19.63,20.13,51200,1.21123993858704,1.24949611596473,1.21123993858704,1.24209169453679,829774.488093943,0.0,1.0
1991-08-08,19.75,20.0,19.63,19.75,10400,1.21864436001498,1.23407023798985,1.21123993858704,1.21864436001498,168547.942894082,0.0,1.0
1991-08-09,19.75,20.0,19.5,20.0,14100,1.21864436001498,1.23407023798985,1.20321848204011,1.23407023798985,228512.114885246,0.0,1.0
1991-08-12,19.88,19.88,19.38,19.5,15700,1.22666581656192,1.22666581656192,1.19581406061217,1.20321848204011,254442.56763818,0.0,1.0
1991-08-13,20.0,20.13,19.75,19.88,43600,1.23407023798985,1.24209169453679,1.21864436001498,1.22666581656192,706604.8375175,0.0,1.0
1991-08-14,20.0,20.25,20.0,20.13,101500,1.23407023798985,1.24949611596473,1.23407023798985,1.24209169453679,1644963.09651436,0.0,1.0
1991-08-15,20.38,20.5,20.0,20.0,26600,1.25751757251166,1.2649219939396,1.23407023798985,1.23407023798985,431093.777017556,0.0,1.0
1991-08-16,20.13,20.25,20.0,20.25,27700,1.24209169453679,1.24949611596473,1.23407023798985,1.24949611596473,448920.963285198,0.0,1.0
1991-08-19,19.63,20.13,19.13,19.5,22300,1.21123993858704,1.24209169453679,1.1803881826373,1.20321848204011,361405.685244041,0.0,1.0
1991-08-20,19.63,19.88,19.63,19.75,6200,1.21123993858704,1.22666581656192,1.21123993858704,1.21864436001498,100480.504417626,0.0,1.0
1991-08-21,19.75,20.13,19.63,19.88,54800,1.21864436001498,1.24209169453679,1.21123993858704,1.22666581656192,888118.006788048,0.0,1.0
1991-08-22,20.38,20.5,20.0,20.0,15300,1.25751757251166,1.2649219939396,1.23407023798985,1.23407023798985,247959.954449948,0.0,1.0
1991-08-23,20.63,20.75,20.38,20.5,26000,1.27294345048653,1.28034787191447,1.25751757251166,1.2649219939396,421369.857235206,0.0,1.0
1991-08-26,20.5,20.63,20.38,20.38,30400,1.2649219939396,1.27294345048653,1.25751757251166,1.25751757251166,492678.602305778,0.0,1.0
1991-08-27,20.0,20.38,19.88,20.0,43100,1.23407023798985,1.25751757251166,1.22666581656192,1.23407023798985,698501.571032207,0.0,1.0
1991-08-28,20.0,20.25,19.88,19.88,107200,1.23407023798985,1.24949611596473,1.22666581656192,1.22666581656192,1737340.3344467,0.0,1.0
1991-08-29,20.38,20.5,19.88,20.0,66500,1.25751757251166,1.2649219939396,1.22666581656192,1.23407023798985,1077734.44254389,0.0,1.0
1991-08-30,20.25,20.5,20.25,20.25,19000,1.24949611596473,1.2649219939396,1.24949611596473,1.24949611596473,307924.126441111,0.0,1.0
1991-09-03,20.75,21.0,20.38,20.38,64400,1.28034787191447,1.29577374988935,1.25751757251166,1.25751757251166,1043700.72330566,0.0,1.0
1991-09-04,20.5,21.0,20.5,21.0,140500,1.2649219939396,1.29577374988935,1.2649219939396,1.29577374988935,2277017.88236717,0.0,1.0
1991-09-05,21.0,21.0,20.5,20.75,117000,1.29577374988935,1.29577374988935,1.2649219939396,1.28034787191447,1896164.35755842,0.0,1.0
1991-09-06,21.0,21.13,20.63,21.13,133100,1.29577374988935,1.30379520643628,1.27294345048653,1.30379520643628,2157089.53838483,0.0,1.0
1991-09-09,20.5,21.0,20.5,21.0,127800,1.2649219939396,1.29577374988935,1.2649219939396,1.29577374988935,2071194.91364074,0.0,1.0
1991-09-10,19.75,20.63,19.75,20.5,55000,1.21864436001498,1.27294345048653,1.21864436001498,1.2649219939396,891359.313382165,0.0,1.0
1991-09-11,20.25,20.5,19.88,19.88,26300,1.24949611596473,1.2649219939396,1.22666581656192,1.22666581656192,426231.817126379,0.0,1.0
1991-09-12,20.13,20.38,20.13,20.38,4600,1.24209169453679,1.25751757251166,1.24209169453679,1.25751757251166,74550.05166469,0.0,1.0
1991-09-13,19.88,20.5,19.5,20.38,55600,1.22666581656192,1.2649219939396,1.20321848204011,1.25751757251166,901083.233164511,0.0,1.0
1991-09-16,19.38,20.0,19.13,20.0,28300,1.19581406061217,1.23407023798985,1.1803881826373,1.23407023798985,458644.883067549,0.0,1.0
1991-09-17,19.5,19.63,19.25,19.25,23300,1.20321848204011,1.21123993858704,1.18779260406524,1.18779260406524,377612.218214625,0.0,1.0
1991-09-18,20.13,20.5,19.63,19.63,61100,1.24209169453679,1.2649219939396,1.21123993858704,1.21123993858704,990219.16450273,0.0,1.0
1991-09-19,20.5,20.75,20.25,20.25,31700,1.2649219939396,1.28034787191447,1.24949611596473,1.24949611596473,513747.095167538,0.0,1.0
1991-09-20,20.5,20.88,20.38,20.88,21000,1.2649219939396,1.28836932846141,1.25751757251166,1.28836932846141,340337.192382281,0.0,1.0
1991-09-23,20.25,20.5,20.13,20.5,27000,1.24949611596473,1.2649219939396,1.24209169453679,1.2649219939396,437576.390205789,0.0,1.0
1991-09-24,20.13,20.38,20.13,20.25,9100,1.24209169453679,1.25751757251166,1.24209169453679,1.24949611596473,147479.450032321,0.0,1.0
1991-09-25,20.5,20.5,20.13,20.13,28300,1.2649219939396,1.2649219939396,1.24209169453679,1.24209169453679,458644.88306755,0.0,1.0
1991-09-26,21.13,21.13,20.5,20.5,52600,1.30379520643628,1.30379520643628,1.2649219939396,1.2649219939396,852463.634252761,0.0,1.0
1991-09-27,21.0,21.5,21.0,21.25,58900,1.29577374988935,1.32662550583909,1.29577374988935,1.31119962786422,954564.791967442,0.0,1.0
1991-09-30,21.38,21.5,21.0,21.0,18700,1.31922108441115,1.32662550583909,1.29577374988935,1.29577374988935,303062.166549937,0.0,1.0
1991-10-01,21.13,21.63,21.0,21.5,60100,1.30379520643628,1.33464696238603,1.29577374988935,1.32662550583909,974012.631532147,0.0,1.0
1991-10-02,21.13,21.38,21.0,21.13,20400,1.30379520643628,1.31922108441115,1.29577374988935,1.30379520643628,330613.27259993,0.0,1.0
1991-10-03,19.75,20.38,19.63,20.38,25700,1.21864436001498,1.25751757251166,1.21123993858704,1.25751757251166,416507.89734403,0.0,1.0
1991-10-04,19.5,19.75,19.25,19.25,50300,1.20321848204011,1.21864436001498,1.18779260406524,1.18779260406524,815188.608420414,0.0,1.0
1991-10-07,19.25,19.63,19.25,19.25,61900,1.18779260406524,1.21123993858704,1.18779260406524,1.18779260406524,1003184.39087919,0.0,1.0
1991-10-08,19.25,19.38,19.13,19.25,39600,1.18779260406524,1.19581406061217,1.1803881826373,1.18779260406524,641778.705635155,0.0,1.0
1991-10-09,19.13,19.5,18.75,19.25,246600,1.1803881826373,1.20321848204011,1.15694084811549,1.18779260406524,3996531.0305462,0.0,1.0
1991-10-10,19.75,19.75,19.5,19.5,87300,1.21864436001498,1.21864436001498,1.20321848204011,1.20321848204011,1414830.32833205,0.0,1.0
1991-10-11,20.0,20.38,19.75,19.75,62100,1.23869800138232,1.26223326340858,1.22321427636504,1.22321427636504,1002665.70109421,0.075,1.0
1991-10-14,20.0,20.38,19.75,20.13,4000,1.23869800138232,1.26223326340858,1.22321427636504,1.2467495383913,64583.942099466,0.0,1.0
1991-10-15,20.25,20.25,20.0,20.25,18100,1.2541817263996,1.2541817263996,1.23869800138232,1.2541817263996,292242.338000083,0.0,1.0
1991-10-16,20.5,20.5,20.0,20.0,13600,1.26966545141687,1.26966545141687,1.23869800138232,1.23869800138232,219585.403138186,0.0,1.0
1991-10-17,20.63,20.63,20.5,20.5,19800,1.27771698842586,1.27771698842586,1.26966545141687,1.26966545141687,319690.513392357,0.0,1.0
1991-10-18,20.63,20.63,20.5,20.5,26100,1.27771698842586,1.27771698842586,1.26966545141687,1.26966545141687,421410.222199017,0.0,1.0
1991-10-21,20.0,20.38,19.88,20.38,24900,1.23869800138232,1.26223326340858,1.23126581337402,1.26223326340858,402035.039569176,0.0,1.0
1991-10-22,20.38,20.5,19.88,19.88,22800,1.26223326340858,1.26966545141687,1.23126581337402,1.23126581337402,368128.469966957,0.0,1.0
1991-10-23,20.63,20.63,20.5,20.63,14800,1.27771698842586,1.27771698842586,1.26966545141687,1.27771698842586,238960.585768025,0.0,1.0
1991-10-24,21.25,21.25,20.75,20.88,37400,1.31611662646871,1.31611662646871,1.28514917643415,1.29320071344314,603859.858630009,0.0,1.0
1991-10-25,20.88,21.25,20.5,21.25,16400,1.29320071344314,1.31611662646871,1.26966545141687,1.31611662646871,264794.162607811,0.0,1.0
1991-10-28,20.5,20.75,20.5,20.75,18000,1.26966545141687,1.28514917643415,1.26966545141687,1.28514917643415,290627.739447599,0.0,1.0
1991-10-29,20.0,20.75,20.0,20.75,43100,1.23869800138232,1.28514917643415,1.23869800138232,1.28514917643415,695891.976121746,0.0,1.0
1991-10-30,19.63,20.0,19.5,20.0,69300,1.21578208835674,1.23869800138232,1.20773055134776,1.23869800138232,1118916.79687325,0.0,1.0
1991-10-31,19.5,19.63,19.25,19.38,35200,1.20773055134776,1.21578208835674,1.19224682633048,1.20029836333946,568338.690475302,0.0,1.0
1991-11-01,19.38,19.63,19.38,19.5,23600,1.20029836333946,1.21578208835674,1.20029836333946,1.20773055134776,381045.258386852,0.0,1.0
1991-11-04,19.38,19.5,19.13,19.5,7500,1.20029836333946,1.20773055134776,1.18481463832219,1.20773055134776,121094.8914365,0.0,1.0
1991-11-05,19.25,19.5,19.25,19.38,8100,1.19224682633048,1.20773055134776,1.19224682633048,1.20029836333946,130782.482751419,0.0,1.0
1991-11-06,19.25,19.38,19.25,19.38,8600,1.19224682633048,1.20029836333946,1.19224682633048,1.20029836333946,138855.475513852,0.0,1.0
1991-11-07,19.25,19.5,19.13,19.5,30700,1.19224682633048,1.20773055134776,1.18481463832219,1.20773055134776,495681.755613403,0.0,1.0
1991-11-08,19.5,19.5,19.13,19.5,14200,1.20773055134776,1.20773055134776,1.18481463832219,1.20773055134776,229272.994453105,0.0,1.0
1991-11-11,19.63,19.75,19.5,19.5,31600,1.21578208835674,1.22321427636504,1.20773055134776,1.20773055134776,510213.142585784,0.0,1.0
1991-11-12,19.88,20.0,19.75,19.88,226700,1.23126581337402,1.23869800138232,1.22321427636504,1.23126581337402,3660294.91848725,0.0,1.0
1991-11-13,21.13,21.38,20.0,20.0,914600,1.30868443846042,1.3241681634777,1.23869800138232,1.23869800138232,14767118.3610429,0.0,1.0
1991-11-14,20.75,21.88,20.75,21.25,321200,1.28514917643415,1.35513561351225,1.28514917643415,1.31611662646871,5186090.55058715,0.0,1.0
1991-11-15,20.75,21.0,20.38,20.38,97100,1.28514917643415,1.30063290145143,1.26223326340858,1.26223326340858,1567775.19446455,0.0,1.0
1991-11-18,20.75,21.0,20.38,20.5,70900,1.28514917643415,1.30063290145143,1.26223326340858,1.26966545141687,1144750.37371304,0.0,1.0
1991-11-19,20.5,20.75,19.88,20.5,72800,1.26966545141687,1.28514917643415,1.23126581337402,1.26966545141687,1175427.74621029,0.0,1.0
1991-11-20,20.63,20.75,20.5,20.75,77600,1.27771698842586,1.28514917643415,1.26966545141687,1.28514917643415,1252928.47672964,0.0,1.0
1991-11-21,21.38,21.63,20.75,20.75,85200,1.3241681634777,1.33965188849498,1.28514917643415,1.28514917643415,1375637.96671863,0.0,1.0
1991-11-22,20.75,21.38,20.63,21.25,30900,1.28514917643415,1.3241681634777,1.27771698842586,1.31611662646871,498910.952718377,0.0,1.0
1991-11-25,20.88,21.13,20.75,21.0,66800,1.29320071344314,1.30868443846042,1.28514917643415,1.30063290145143,1078551.83306108,0.0,1.0
1991-11-26,21.13,21.13,20.75,21.0,115300,1.30868443846042,1.30868443846042,1.28514917643415,1.30063290145143,1861632.13101711,0.0,1.0
1991-11-27,20.75,21.5,20.63,21.25,77800,1.28514917643415,1.33160035148599,1.27771698842586,1.31611662646871,1256157.67383462,0.0,1.0
1991-11-29,20.38,20.75,20.25,20.63,17800,1.26223326340858,1.28514917643415,1.2541817263996,1.27771698842586,287398.542342625,0.0,1.0
1991-12-02,20.13,20.38,20.0,20.38,59100,1.2467495383913,1.26223326340858,1.23869800138232,1.26223326340858,954227.744519614,0.0,1.0
1991-12-03,20.25,20.5,20.13,20.38,38700,1.2541817263996,1.26966545141687,1.2467495383913,1.26223326340858,624849.639812333,0.0,1.0
1991-12-04,20.0,20.38,20.0,20.38,29300,1.23869800138232,1.26223326340858,1.23869800138232,1.26223326340858,473077.375878588,0.0,1.0
1991-12-05,20.0,20.13,20.0,20.0,18000,1.23869800138232,1.2467495383913,1.23869800138232,1.23869800138232,290627.739447597,0.0,1.0
1991-12-06,20.0,20.13,19.75,20.0,18500,1.23869800138232,1.2467495383913,1.22321427636504,1.23869800138232,298700.73221003,0.0,1.0
1991-12-09,19.88,20.0,19.75,20.0,21200,1.23126581337402,1.23869800138232,1.22321427636504,1.23869800138232,342294.893127171,0.0,1.0
1991-12-10,20.13,20.25,19.75,19.88,35300,1.2467495383913,1.2541817263996,1.22321427636504,1.23126581337402,569953.28902779,0.0,1.0
1991-12-11,20.13,20.38,20.0,20.13,15900,1.2467495383913,1.26223326340858,1.23869800138232,1.2467495383913,256721.169845378,0.0,1.0
1991-12-12,20.0,20.38,20.0,20.0,15400,1.23869800138232,1.26223326340858,1.23869800138232,1.23869800138232,248648.177082944,0.0,1.0
1991-12-13,20.13,20.38,20.0,20.25,46000,1.2467495383913,1.26223326340858,1.23869800138232,1.2541817263996,742715.334143862,0.0,1.0
1991-12-16,19.88,20.25,19.88,20.25,12700,1.23126581337402,1.2541817263996,1.23126581337402,1.2541817263996,205054.016165806,0.0,1.0
1991-12-17,20.38,20.38,19.88,20.0,50500,1.26223326340858,1.26223326340858,1.23126581337402,1.23869800138232,815372.269005761,0.0,1.0
1991-12-18,20.38,20.5,20.25,20.38,40100,1.26223326340858,1.26966545141687,1.2541817263996,1.26223326340858,647454.019547149,0.0,1.0
1991-12-19,20.63,20.75,20.25,20.38,36900,1.27771698842586,1.28514917643415,1.2541817263996,1.26223326340858,595786.865867575,0.0,1.0
1991-12-20,20.38,20.88,20.38,20.88,70900,1.26223326340858,1.29320071344314,1.26223326340858,1.29320071344314,1144750.37371304,0.0,1.0
1991-12-23,20.75,21.0,20.5,20.5,62400,1.28514917643415,1.30063290145143,1.26966545141687,1.26966545141687,1007509.49675167,0.0,1.0
1991-12-24,20.5,20.63,20.38,20.5,21600,1.26966545141687,1.27771698842586,1.26223326340858,1.26966545141687,348753.287337119,0.0,1.0
1991-12-26,20.13,20.63,19.75,20.63,40300,1.2467495383913,1.27771698842586,1.22321427636504,1.27771698842586,650683.216652122,0.0,1.0
1991-12-27,20.63,20.75,20.0,20.0,50200,1.27771698842586,1.28514917643415,1.23869800138232,1.23869800138232,810528.4733483,0.0,1.0
1991-12-30,21.0,21.13,20.25,20.5,77300,1.30063290145143,1.30868443846042,1.2541817263996,1.26966545141687,1248084.68107219,0.0,1.0
1991-12-31,21.38,21.38,21.0,21.13,54500,1.3241681634777,1.3241681634777,1.30063290145143,1.30868443846042,879956.211105224,0.0,1.0
1992-01-02,20.88,21.38,20.75,21.13,107200,1.29320071344314,1.3241681634777,1.28514917643415,1.30868443846042,1730849.64826569,0.0,1.0
1992-01-03,20.63,21.0,20.63,20.88,42400,1.27771698842586,1.30063290145143,1.27771698842586,1.29320071344314,684589.786254341,0.0,1.0
1992-01-06,20.25,21.25,20.25,20.88,80300,1.2541817263996,1.31611662646871,1.2541817263996,1.29320071344314,1296522.63764678,0.0,1.0
1992-01-07,19.88,20.25,19.75,20.0,77400,1.23126581337402,1.2541817263996,1.22321427636504,1.23869800138232,1249699.27962467,0.0,1.0
1992-01-08,20.38,20.38,19.88,19.88,56700,1.26223326340858,1.26223326340858,1.23126581337402,1.23126581337402,915477.379259933,0.0,1.0
1992-01-09,20.0,20.38,19.88,20.13,68600,1.23869800138232,1.26223326340858,1.23126581337402,1.2467495383913,1107614.60700584,0.0,1.0
1992-01-10,20.5,20.5,19.88,19.88,38100,1.26966545141687,1.26966545141687,1.23126581337402,1.23126581337402,615162.048497417,0.0,1.0
1992-01-13,20.25,20.38,20.13,20.25,35600,1.25975586740582,1.26784318902373,1.25229064745082,1.25975586740582,572253.734753011,0.09,1.0
1992-01-14,20.5,20.63,20.0,20.25,81800,1.27530840897873,1.28339573059664,1.2442033258329,1.25975586740582,1314897.62648304,0.0,1.0
1992-01-15,20.88,21.5,20.38,20.38,120800,1.29894827216955,1.33751857527037,1.26784318902373,1.26784318902373,1941804.8078136,0.0,1.0
1992-01-16,21.5,21.75,21.0,21.0,70800,1.33751857527037,1.35307111684328,1.30641349212455,1.30641349212455,1138077.65226161,0.0,1.0
1992-01-17,21.75,21.75,21.38,21.5,83600,1.35307111684328,1.35307111684328,1.33005335531538,1.33751857527037,1343831.80408292,0.0,1.0
1992-01-20,22.0,22.25,21.63,21.88,101800,1.3686236584162,1.38417619998911,1.34560589688829,1.3611584384612,1636388.48870384,0.0,1.0
1992-01-21,21.63,22.13,21.5,22.0,46000,1.34560589688829,1.37671098003411,1.33751857527037,1.3686236584162,739428.983107824,0.0,1.0
1992-01-22,21.75,21.88,21.38,21.5,43500,1.35307111684328,1.3611584384612,1.33005335531538,1.33751857527037,699242.625330229,0.0,1.0
1992-01-23,22.0,22.0,21.38,21.63,46100,1.3686236584162,1.3686236584162,1.33005335531538,1.34560589688829,741036.437418927,0.0,1.0
1992-01-24,21.38,21.88,21.38,21.63,36500,1.33005335531538,1.3611584384612,1.33005335531538,1.34560589688829,586720.823552947,0.0,1.0
1992-01-27,21.5,21.63,21.38,21.63,26900,1.33751857527037,1.34560589688829,1.33005335531538,1.34560589688829,432405.209686969,0.0,1.0
1992-01-28,21.63,21.63,21.25,21.5,38300,1.34560589688829,1.34560589688829,1.32196603369746,1.33751857527037,615655.001152819,0.0,1.0
1992-01-29,21.5,22.0,21.25,21.25,70900,1.33751857527037,1.3686236584162,1.32196603369746,1.32196603369746,1139685.10657272,0.0,1.0
1992-01-30,21.5,21.88,21.38,21.5,35300,1.33751857527037,1.3611584384612,1.33005335531538,1.33751857527037,567431.371819702,0.0,1.0
1992-01-31,21.38,21.75,21.25,21.63,30600,1.33005335531538,1.35307111684328,1.32196603369746,1.34560589688829,491881.019197813,0.0,1.0
1992-02-03,20.88,21.0,20.38,21.0,37900,1.29894827216955,1.30641349212455,1.26784318902373,1.30641349212455,609225.183908406,0.0,1.0
1992-02-04,20.88,21.0,20.75,21.0,14600,1.29894827216955,1.30641349212455,1.29086095055164,1.30641349212455,234688.32942118,0.0,1.0
1992-02-05,20.63,21.0,20.63,20.88,14100,1.28339573059664,1.30641349212455,1.28339573059664,1.29894827216955,226651.05786566,0.0,1.0
1992-02-06,20.5,20.75,20.38,20.75,21900,1.27530840897873,1.29086095055164,1.26784318902373,1.29086095055164,352032.494131769,0.0,1.0
1992-02-07,20.13,20.5,20.0,20.38,35200,1.25229064745082,1.27530840897873,1.2442033258329,1.26784318902373,565823.917508597,0.0,1.0
1992-02-10,19.88,20.13,19.88,19.88,59600,1.23673810587791,1.25229064745082,1.23673810587791,1.23673810587791,958042.769417964,0.0,1.0
1992-02-11,19.25,20.0,19.13,20.0,84800,1.19754570111417,1.2442033258329,1.19008048115917,1.2442033258329,1363121.25581617,0.0,1.0
1992-02-12,19.0,19.25,18.88,19.25,84800,1.18199315954126,1.19754570111417,1.17452793958626,1.19754570111417,1363121.25581617,0.0,1.0
1992-02-13,18.88,19.0,18.75,19.0,64800,1.17452793958626,1.18199315954126,1.16644061796835,1.18199315954126,1041630.39359537,0.0,1.0
1992-02-14,18.88,18.88,18.75,18.88,66100,1.17452793958626,1.17452793958626,1.16644061796835,1.17452793958626,1062527.29963973,0.0,1.0
1992-02-18,19.5,19.75,19.0,19.13,147900,1.21309824268708,1.22865078425999,1.18199315954126,1.19008048115917,2377424.92612278,0.0,1.0
1992-02-19,19.38,19.75,19.38,19.5,177400,1.20563302273208,1.22865078425999,1.20563302273208,1.21309824268708,2851623.94789845,0.0,1.0
1992-02-20,19.25,19.38,19.13,19.25,23100,1.19754570111417,1.20563302273208,1.19008048115917,1.19754570111417,371321.945865017,0.0,1.0
1992-02-21,18.88,19.38,18.88,19.38,46100,1.17452793958626,1.20563302273208,1.17452793958626,1.20563302273208,741036.437418931,0.0,1.0
1992-02-24,18.75,19.0,18.63,18.88,42400,1.16644061796835,1.18199315954126,1.15897539801335,1.17452793958626,681560.627908082,0.0,1.0
1992-02-25,18.5,18.75,18.5,18.5,85800,1.15088807639544,1.16644061796835,1.15088807639544,1.15088807639544,1379195.7989272,0.0,1.0
1992-02-26,19.0,19.25,18.63,18.75,106000,1.18199315954126,1.19754570111417,1.15897539801335,1.16644061796835,1703901.56977021,0.0,1.0
1992-02-27,18.88,19.5,18.88,19.25,75200,1.17452793958626,1.21309824268708,1.17452793958626,1.19754570111417,1208805.64195019,0.0,1.0
1992-02-28,18.88,19.0,18.63,18.88,71600,1.17452793958626,1.18199315954126,1.15897539801335,1.17452793958626,1150937.28675044,0.0,1.0
1992-03-02,19.0,19.0,18.75,19.0,127400,1.18199315954126,1.18199315954126,1.16644061796835,1.18199315954126,2047896.79234646,0.0,1.0
1992-03-03,18.75,19.0,18.75,19.0,20400,1.16644061796835,1.18199315954126,1.16644061796835,1.18199315954126,327920.679465209,0.0,1.0
1992-03-04,18.75,18.75,18.38,18.38,25100,1.16644061796835,1.16644061796835,1.14342285644044,1.14342285644044,403471.032087096,0.0,1.0
1992-03-05,18.38,18.5,18.25,18.5,29100,1.14342285644044,1.15088807639544,1.13533553482253,1.15088807639544,467769.204531255,0.0,1.0
1992-03-06,18.63,18.63,18.25,18.38,17500,1.15897539801335,1.15897539801335,1.13533553482253,1.14342285644044,281304.504443195,0.0,1.0
1992-03-09,18.38,18.5,18.0,18.25,55700,1.14342285644044,1.15088807639544,1.11978299324961,1.13533553482253,895352.051284911,0.0,1.0
1992-03-10,18.25,18.5,18.25,18.38,21300,1.13533553482253,1.15088807639544,1.13533553482253,1.14342285644044,342387.768265144,0.0,1.0
1992-03-11,18.38,18.38,18.13,18.25,14100,1.14342285644044,1.14342285644044,1.12787031486753,1.13533553482253,226651.05786566,0.0,1.0
1992-03-12,18.38,18.5,18.0,18.38,22600,1.14342285644044,1.15088807639544,1.11978299324961,1.14342285644044,363284.674309497,0.0,1.0
1992-03-13,18.0,18.63,18.0,18.63,23800,1.11978299324961,1.15897539801335,1.11978299324961,1.15897539801335,382574.126042746,0.0,1.0
1992-03-16,17.75,18.0,17.5,17.5,34300,1.1042304516767,1.11978299324961,1.08867791010379,1.08867791010379,551356.828708663,0.0,1.0
1992-03-17,18.0,18.0,17.75,17.75,35100,1.11978299324961,1.11978299324961,1.1042304516767,1.1042304516767,564216.463197496,0.0,1.0
1992-03-18,18.0,18.13,17.88,18.13,11300,1.11978299324961,1.12787031486753,1.11231777329462,1.12787031486753,181642.337154749,0.0,1.0
1992-03-19,17.88,18.13,17.75,18.13,22500,1.11231777329462,1.12787031486753,1.1042304516767,1.12787031486753,361677.219998392,0.0,1.0
1992-03-20,18.25,18.25,18.0,18.0,66600,1.13533553482253,1.13533553482253,1.11978299324961,1.11978299324961,1070564.57119524,0.0,1.0
1992-03-23,18.0,18.38,18.0,18.25,74600,1.11978299324961,1.14342285644044,1.11978299324961,1.13533553482253,1199160.91608357,0.0,1.0
1992-03-24,18.25,18.38,17.88,18.13,258400,1.13533553482253,1.14342285644044,1.11231777329462,1.12787031486753,4153661.93989264,0.0,1.0
1992-03-25,18.38,18.63,18.13,18.25,368900,1.14342285644044,1.15897539801335,1.12787031486753,1.13533553482253,5929898.95366254,0.0,1.0
1992-03-26,18.13,18.38,18.13,18.25,12500,1.12787031486753,1.14342285644044,1.12787031486753,1.13533553482253,200931.788887996,0.0,1.0
1992-03-27,17.75,18.25,17.75,18.25,35000,1.1042304516767,1.13533553482253,1.1042304516767,1.13533553482253,562609.008886391,0.0,1.0
1992-03-30,17.75,18.0,17.75,17.88,24100,1.1042304516767,1.11978299324961,1.1042304516767,1.11231777329462,387396.488976058,0.0,1.0
1992-03-31,17.5,17.88,17.5,17.88,82000,1.08867791010379,1.11231777329462,1.08867791010379,1.11231777329462,1318112.53510526,0.0,1.0
1992-04-01,17.75,18.0,17.5,17.63,65200,1.1042304516767,1.11978299324961,1.08867791010379,1.09676523172171,1048060.21083979,0.0,1.0
1992-04-02,17.75,17.88,17.63,17.63,49400,1.1042304516767,1.11231777329462,1.09676523172171,1.09676523172171,794082.429685363,0.0,1.0
1992-04-03,18.0,18.0,17.63,17.75,33600,1.11978299324961,1.11978299324961,1.09676523172171,1.1042304516767,540104.648530936,0.0,1.0
1992-04-06,17.75,18.13,17.63,17.88,15100,1.1042304516767,1.12787031486753,1.09676523172171,1.11231777329462,242725.6009767,0.0,1.0
1992-04-07,17.63,17.75,17.5,17.75,8300,1.09676523172171,1.1042304516767,1.08867791010379,1.1042304516767,133418.707821629,0.0,1.0
1992-04-08,17.38,17.5,17.13,17.38,46600,1.08121269014879,1.08867791010379,1.06566014857588,1.08121269014879,749073.708974453,0.0,1.0
1992-04-09,17.13,17.25,16.75,17.13,61700,1.06566014857588,1.07312536853088,1.04202028538506,1.06566014857588,991799.309951152,0.0,1.0
1992-04-10,17.13,17.5,17.13,17.25,17900,1.07125906354213,1.09439775901852,1.07125906354213,1.07876350531826,286230.483769383,0.09,1.0
1992-04-13,16.75,17.13,16.75,17.13,52100,1.04749499791773,1.07125906354213,1.04749499791773,1.07125906354213,833106.603596917,0.0,1.0
1992-04-14,17.0,17.75,16.75,16.88,186300,1.06312925161799,1.11003201271879,1.04749499791773,1.05562480984187,2979035.70537632,0.0,1.0
1992-04-15,17.13,17.5,17.0,17.5,186400,1.07125906354213,1.09439775901852,1.06312925161799,1.09439775901852,2980634.75835827,0.0,1.0
1992-04-16,17.5,17.63,16.88,17.25,181300,1.09439775901852,1.10252757094266,1.05562480984187,1.07876350531826,2899083.05627873,0.0,1.0
1992-04-20,18.13,18.25,17.63,17.63,91400,1.13379607834319,1.14130052011932,1.10252757094266,1.10252757094266,1461534.425504,0.0,1.0
1992-04-21,17.75,18.13,17.63,18.0,53500,1.11003201271879,1.13379607834319,1.10252757094266,1.12566626641905,855493.345344242,0.0,1.0
1992-04-22,17.25,17.75,17.25,17.75,43400,1.07876350531826,1.11003201271879,1.07876350531826,1.11003201271879,693988.994167105,0.0,1.0
1992-04-23,17.88,17.88,17.38,17.38,39200,1.11816182464292,1.11816182464292,1.0868933172424,1.0868933172424,626828.768925131,0.0,1.0
1992-04-24,18.0,18.25,17.88,17.88,24000,1.12566626641905,1.14130052011932,1.11816182464292,1.11816182464292,383772.715668447,0.0,1.0
1992-04-27,17.75,18.13,17.63,18.13,24500,1.11003201271879,1.13379607834319,1.10252757094266,1.13379607834319,391767.980578204,0.0,1.0
1992-04-28,17.63,17.88,17.63,17.63,24000,1.10252757094266,1.11816182464292,1.10252757094266,1.10252757094266,383772.715668446,0.0,1.0
1992-04-29,17.75,17.75,17.63,17.75,33500,1.11003201271879,1.11003201271879,1.10252757094266,1.11003201271879,535682.748953871,0.0,1.0
1992-04-30,18.25,18.25,17.63,17.75,23600,1.14130052011932,1.14130052011932,1.10252757094266,1.11003201271879,377376.503740637,0.0,1.0
1992-05-01,18.25,18.38,18.13,18.13,45800,1.14130052011932,1.14943033204345,1.13379607834319,1.13379607834319,732366.265733949,0.0,1.0
1992-05-04,18.5,18.5,18.13,18.25,62900,1.15693477381958,1.15693477381958,1.13379607834319,1.14130052011932,1005804.32564772,0.0,1.0
1992-05-05,18.5,18.63,18.25,18.25,21700,1.15693477381958,1.16506458574372,1.14130052011932,1.14130052011932,346994.497083554,0.0,1.0
1992-05-06,18.25,18.63,18.25,18.5,26500,1.14130052011932,1.16506458574372,1.14130052011932,1.15693477381958,423749.040217241,0.0,1.0
1992-05-07,18.0,18.38,17.75,18.25,62500,1.12566626641905,1.14943033204345,1.11003201271879,1.14130052011932,999408.113719913,0.0,1.0
1992-05-08,17.88,18.0,17.38,18.0,40200,1.11816182464292,1.12566626641905,1.0868933172424,1.12566626641905,642819.29874465,0.0,1.0
1992-05-11,17.5,17.88,17.38,17.88,16300,1.09439775901852,1.11816182464292,1.0868933172424,1.11816182464292,260645.636058154,0.0,1.0
1992-05-12,17.63,17.63,17.38,17.5,42200,1.10252757094266,1.10252757094266,1.0868933172424,1.09439775901852,674800.358383684,0.0,1.0
1992-05-13,17.63,17.88,17.5,17.75,18800,1.10252757094266,1.11816182464292,1.09439775901852,1.11003201271879,300621.960606949,0.0,1.0
1992-05-14,17.63,17.75,17.38,17.5,18700,1.10252757094266,1.11003201271879,1.0868933172424,1.09439775901852,299022.907624998,0.0,1.0
1992-05-15,18.0,18.38,17.63,17.75,63800,1.12566626641905,1.14943033204345,1.10252757094266,1.11003201271879,1020195.80248529,0.0,1.0
1992-05-18,18.25,18.38,18.13,18.38,90800,1.14130052011932,1.14943033204345,1.13379607834319,1.14943033204345,1451940.10761228,0.0,1.0
1992-05-19,18.63,18.75,18.25,18.25,63100,1.16506458574372,1.17256902751985,1.14130052011932,1.14130052011932,1009002.43161162,0.0,1.0
1992-05-20,18.5,18.88,18.5,18.88,13100,1.15693477381958,1.18069883944398,1.15693477381958,1.18069883944398,209475.940635694,0.0,1.0
1992-05-21,18.5,18.5,18.13,18.5,31900,1.15693477381958,1.15693477381958,1.13379607834319,1.15693477381958,510097.901242643,0.0,1.0
1992-05-22,18.25,18.5,18.13,18.5,32300,1.14130052011932,1.15693477381958,1.13379607834319,1.15693477381958,516494.113170449,0.0,1.0
1992-05-26,18.0,18.38,18.0,18.38,32800,1.12566626641905,1.14943033204345,1.12566626641905,1.14943033204345,524489.37808021,0.0,1.0
1992-05-27,18.25,18.38,18.0,18.13,27000,1.14130052011932,1.14943033204345,1.12566626641905,1.13379607834319,431744.305127,0.0,1.0
1992-05-28,18.25,18.5,18.0,18.38,96800,1.14130052011932,1.15693477381958,1.12566626641905,1.14943033204345,1547883.28652939,0.0,1.0
1992-05-29,18.63,18.75,18.38,18.38,22500,1.16506458574372,1.17256902751985,1.14943033204345,1.14943033204345,359786.920939168,0.0,1.0
1992-06-01,18.25,18.63,18.0,18.63,40000,1.14130052011932,1.16506458574372,1.12566626641905,1.16506458574372,639621.192780741,0.0,1.0
1992-06-02,18.88,19.0,18.63,18.63,23300,1.18069883944398,1.18820328122011,1.16506458574372,1.16506458574372,372579.344794784,0.0,1.0
1992-06-03,18.75,19.0,18.38,19.0,48200,1.17256902751985,1.18820328122011,1.14943033204345,1.18820328122011,770743.537300793,0.0,1.0
1992-06-04,18.75,19.0,18.63,18.75,29500,1.17256902751985,1.18820328122011,1.16506458574372,1.17256902751985,471720.629675797,0.0,1.0
1992-06-05,18.38,18.75,18.38,18.63,17700,1.14943033204345,1.17256902751985,1.14943033204345,1.16506458574372,283032.37780548,0.0,1.0
1992-06-08,18.63,18.75,18.63,18.63,11000,1.16506458574372,1.17256902751985,1.16506458574372,1.16506458574372,175895.828014704,0.0,1.0
1992-06-09,18.5,18.88,18.5,18.63,133000,1.15693477381958,1.18069883944398,1.15693477381958,1.16506458574372,2126740.46599597,0.0,1.0
1992-06-10,18.63,18.88,18.5,18.63,41400,1.16506458574372,1.18069883944398,1.15693477381958,1.16506458574372,662007.934528069,0.0,1.0
1992-06-11,18.63,18.75,18.5,18.63,22100,1.16506458574372,1.17256902751985,1.15693477381958,1.16506458574372,353390.70901136,0.0,1.0
1992-06-12,18.75,19.0,18.63,18.75,16500,1.17256902751985,1.18820328122011,1.16506458574372,1.17256902751985,263843.742022056,0.0,1.0
1992-06-15,18.63,18.88,18.63,18.63,10600,1.16506458574372,1.18069883944398,1.16506458574372,1.16506458574372,169499.616086897,0.0,1.0
1992-06-16,18.5,18.75,18.5,18.63,19900,1.15693477381958,1.17256902751985,1.15693477381958,1.16506458574372,318211.54340842,0.0,1.0
1992-06-17,18.5,18.63,18.5,18.5,46500,1.15693477381958,1.16506458574372,1.15693477381958,1.15693477381958,743559.636607615,0.0,1.0
1992-06-18,18.5,18.5,18.13,18.25,12100,1.15693477381958,1.15693477381958,1.13379607834319,1.14130052011932,193485.410816175,0.0,1.0
1992-06-19,18.5,18.63,18.25,18.38,29700,1.15693477381958,1.16506458574372,1.14130052011932,1.14943033204345,474918.735639702,0.0,1.0
1992-06-22,18.75,18.88,18.5,18.75,14200,1.17256902751985,1.18069883944398,1.15693477381958,1.17256902751985,227065.523437163,0.0,1.0
1992-06-23,18.88,18.88,18.75,18.75,44900,1.18069883944398,1.18069883944398,1.17256902751985,1.17256902751985,717974.788896387,0.0,1.0
1992-06-24,18.88,19.0,18.75,18.88,29500,1.18069883944398,1.18820328122011,1.17256902751985,1.18069883944398,471720.6296758,0.0,1.0
1992-06-25,19.25,19.38,18.88,19.0,58900,1.20383753492037,1.21196734684451,1.18069883944398,1.18820328122011,941842.206369648,0.0,1.0
1992-06-26,19.63,19.63,19.25,19.25,41400,1.22760160054478,1.22760160054478,1.20383753492037,1.20383753492037,662007.934528068,0.0,1.0
1992-06-29,19.88,19.88,19.5,19.63,36500,1.24323585424504,1.24323585424504,1.21947178862064,1.22760160054478,583654.338412429,0.0,1.0
1992-06-30,20.0,20.0,19.5,19.63,45600,1.25074029602117,1.25074029602117,1.21947178862064,1.22760160054478,729168.159770047,0.0,1.0
1992-07-01,20.38,20.5,20.0,20.13,63200,1.27450436164557,1.2820088034217,1.25074029602117,1.25887010794531,1010601.48459358,0.0,1.0
1992-07-02,20.38,20.5,20.0,20.5,14400,1.27450436164557,1.2820088034217,1.25074029602117,1.2820088034217,230263.629401068,0.0,1.0
1992-07-06,20.13,20.38,19.75,20.38,26000,1.25887010794531,1.27450436164557,1.2351060423209,1.27450436164557,415753.775307482,0.0,1.0
1992-07-07,20.13,20.38,20.13,20.25,19900,1.25887010794531,1.27450436164557,1.25887010794531,1.26637454972143,318211.543408419,0.0,1.0
1992-07-08,20.13,20.38,20.0,20.0,18000,1.25887010794531,1.27450436164557,1.25074029602117,1.25074029602117,287829.536751334,0.0,1.0
1992-07-09,20.25,20.5,20.0,20.0,17500,1.26637454972143,1.2820088034217,1.25074029602117,1.25074029602117,279834.271841576,0.0,1.0
1992-07-10,20.63,20.88,20.25,20.25,54300,1.29013861534584,1.3057728690461,1.26637454972143,1.26637454972143,868285.769199856,0.0,1.0
1992-07-13,20.25,20.75,20.25,20.5,30600,1.27200288105353,1.30341035959806,1.27200288105353,1.28770662032579,487145.123041528,0.09,1.0
1992-07-14,20.88,21.0,20.13,20.13,58400,1.31157630401964,1.31911409887033,1.26446508620284,1.26446508620284,929714.87534723,0.0,1.0
1992-07-15,20.63,20.88,20.63,20.75,20600,1.29587256474737,1.31157630401964,1.29587256474737,1.30341035959806,327947.370413579,0.0,1.0
1992-07-16,20.75,20.88,20.5,20.5,14800,1.30341035959806,1.31157630401964,1.28770662032579,1.28770662032579,235612.673889367,0.0,1.0
1992-07-17,20.75,20.75,20.38,20.75,45100,1.30341035959806,1.30341035959806,1.28016882547511,1.30341035959806,717981.864352057,0.0,1.0
1992-07-20,20.75,20.75,20.5,20.5,23000,1.30341035959806,1.30341035959806,1.28770662032579,1.28770662032579,366154.831044286,0.0,1.0
1992-07-21,20.5,20.63,20.38,20.5,8000,1.28770662032579,1.29587256474737,1.28016882547511,1.28770662032579,127358.202102361,0.0,1.0
1992-07-22,20.13,21.0,20.13,20.38,92700,1.26446508620284,1.31911409887033,1.26446508620284,1.28016882547511,1475763.1668611,0.0,1.0
1992-07-23,20.75,20.88,20.38,20.38,34700,1.30341035959806,1.31157630401964,1.28016882547511,1.28016882547511,552416.201618988,0.0,1.0
1992-07-24,21.13,21.25,20.63,20.75,37100,1.3272800432919,1.33481783814259,1.29587256474737,1.30341035959806,590623.662249698,0.0,1.0
1992-07-27,21.5,21.5,21.0,21.13,72300,1.35052157741486,1.35052157741486,1.31911409887033,1.3272800432919,1150999.75150008,0.0,1.0
1992-07-28,21.0,21.38,20.88,21.38,9800,1.31911409887033,1.34298378256417,1.31157630401964,1.34298378256417,156013.797575391,0.0,1.0
1992-07-29,20.38,21.13,20.38,21.13,34800,1.28016882547511,1.3272800432919,1.28016882547511,1.3272800432919,554008.179145266,0.0,1.0
1992-07-30,20.38,20.5,20.38,20.5,24000,1.28016882547511,1.28770662032579,1.28016882547511,1.28770662032579,382074.60630708,0.0,1.0
1992-07-31,20.5,20.5,20.38,20.5,15600,1.28770662032579,1.28770662032579,1.28016882547511,1.28770662032579,248348.494099604,0.0,1.0
1992-08-03,20.75,20.75,20.63,20.63,9700,1.30341035959806,1.30341035959806,1.29587256474737,1.29587256474737,154421.820049112,0.0,1.0
1992-08-04,20.5,20.63,20.5,20.63,6900,1.28770662032579,1.29587256474737,1.28770662032579,1.29587256474737,109846.449313286,0.0,1.0
1992-08-05,20.5,20.63,20.5,20.63,74200,1.28770662032579,1.29587256474737,1.28770662032579,1.29587256474737,1181247.3244994,0.0,1.0
1992-08-06,20.5,20.63,20.5,20.5,13800,1.28770662032579,1.29587256474737,1.28770662032579,1.28770662032579,219692.898626572,0.0,1.0
1992-08-07,20.75,20.75,20.63,20.63,9600,1.30341035959806,1.30341035959806,1.29587256474737,1.29587256474737,152829.842522833,0.0,1.0
1992-08-10,20.5,20.63,20.38,20.63,24700,1.28770662032579,1.29587256474737,1.28016882547511,1.29587256474737,393218.448991039,0.0,1.0
1992-08-11,20.5,20.5,20.5,20.5,11700,1.28770662032579,1.28770662032579,1.28770662032579,1.28770662032579,186261.370574703,0.0,1.0
1992-08-12,20.63,20.63,20.5,20.63,24500,1.29587256474737,1.29587256474737,1.28770662032579,1.29587256474737,390034.49393848,0.0,1.0
1992-08-13,20.25,20.5,20.13,20.5,21100,1.27200288105353,1.28770662032579,1.26446508620284,1.28770662032579,335907.258044975,0.0,1.0
1992-08-14,20.5,20.63,20.5,20.5,10200,1.28770662032579,1.29587256474737,1.28770662032579,1.28770662032579,162381.70768051,0.0,1.0
1992-08-17,20.5,20.63,20.38,20.5,29300,1.28770662032579,1.29587256474737,1.28016882547511,1.28770662032579,466449.415199897,0.0,1.0
1992-08-18,20.63,20.88,20.38,20.38,53700,1.29587256474737,1.31157630401964,1.28016882547511,1.28016882547511,854891.931612096,0.0,1.0
1992-08-19,20.5,20.88,20.38,20.75,21600,1.28770662032579,1.31157630401964,1.28016882547511,1.30341035959806,343867.145676374,0.0,1.0
1992-08-20,20.25,20.5,20.25,20.5,11600,1.27200288105353,1.28770662032579,1.27200288105353,1.28770662032579,184669.393048422,0.0,1.0
1992-08-21,20.0,20.38,20.0,20.25,12000,1.25629914178126,1.28016882547511,1.25629914178126,1.27200288105353,191037.303153541,0.0,1.0
1992-08-24,19.75,20.0,19.75,20.0,10800,1.240595402509,1.25629914178126,1.240595402509,1.25629914178126,171933.572838186,0.0,1.0
1992-08-25,19.63,19.75,19.5,19.75,38200,1.23305760765831,1.240595402509,1.22489166323673,1.240595402509,608135.415038771,0.0,1.0
1992-08-26,19.5,19.63,19.5,19.5,17800,1.22489166323673,1.23305760765831,1.22489166323673,1.22489166323673,283371.999677752,0.0,1.0
1992-08-27,20.0,20.25,19.5,19.5,37300,1.25629914178126,1.27200288105353,1.22489166323673,1.22489166323673,593807.617302257,0.0,1.0
1992-08-28,20.25,20.38,19.88,19.88,16600,1.27200288105353,1.28016882547511,1.24876134693058,1.24876134693058,264268.269362398,0.0,1.0
1992-08-31,20.38,20.38,20.0,20.13,11500,1.28016882547511,1.28016882547511,1.25629914178126,1.26446508620284,183077.415522143,0.0,1.0
1992-09-01,20.38,20.5,20.25,20.5,11300,1.28016882547511,1.28770662032579,1.27200288105353,1.28770662032579,179893.460469584,0.0,1.0
1992-09-02,20.0,20.5,20.0,20.5,10400,1.25629914178126,1.28770662032579,1.25629914178126,1.28770662032579,165565.662733069,0.0,1.0
1992-09-03,20.0,20.13,19.88,19.88,13500,1.25629914178126,1.26446508620284,1.24876134693058,1.24876134693058,214916.966047734,0.0,1.0
1992-09-04,19.88,20.13,19.75,19.88,30000,1.24876134693058,1.26446508620284,1.240595402509,1.24876134693058,477593.25788385,0.0,1.0
1992-09-08,19.88,19.88,19.5,19.63,14700,1.24876134693058,1.24876134693058,1.22489166323673,1.23305760765831,234020.696363086,0.0,1.0
1992-09-09,19.75,19.88,19.75,19.88,7000,1.240595402509,1.24876134693058,1.240595402509,1.24876134693058,111438.426839565,0.0,1.0
1992-09-10,20.13,20.13,19.88,19.88,15400,1.26446508620284,1.26446508620284,1.24876134693058,1.24876134693058,245164.539047044,0.0,1.0
1992-09-11,20.5,20.5,20.13,20.25,38800,1.28770662032579,1.28770662032579,1.26446508620284,1.27200288105353,617687.28019645,0.0,1.0
1992-09-14,20.38,20.75,20.38,20.75,35000,1.28016882547511,1.30341035959806,1.28016882547511,1.30341035959806,557192.134197825,0.0,1.0
1992-09-15,20.13,20.38,20.13,20.25,11500,1.26446508620284,1.28016882547511,1.26446508620284,1.27200288105353,183077.415522143,0.0,1.0
1992-09-16,20.13,20.13,19.88,20.0,49500,1.26446508620284,1.26446508620284,1.24876134693058,1.25629914178126,788028.875508356,0.0,1.0
1992-09-17,20.0,20.13,19.88,20.0,38200,1.25629914178126,1.26446508620284,1.24876134693058,1.25629914178126,608135.415038772,0.0,1.0
1992-09-18,20.13,20.38,20.0,20.38,44700,1.26446508620284,1.28016882547511,1.25629914178126,1.28016882547511,711613.954246939,0.0,1.0
1992-09-21,20.25,20.38,20.13,20.38,17300,1.27200288105353,1.28016882547511,1.26446508620284,1.28016882547511,275412.112046354,0.0,1.0
1992-09-22,20.38,20.38,20.13,20.13,28700,1.28016882547511,1.28016882547511,1.26446508620284,1.26446508620284,456897.550042217,0.0,1.0
1992-09-23,20.13,20.25,20.13,20.25,11500,1.26446508620284,1.27200288105353,1.26446508620284,1.27200288105353,183077.415522143,0.0,1.0
1992-09-24,20.5,20.5,20.13,20.13,26100,1.28770662032579,1.28770662032579,1.26446508620284,1.26446508620284,415506.134358952,0.0,1.0
1992-09-25,20.5,20.63,20.38,20.38,25400,1.28770662032579,1.29587256474737,1.28016882547511,1.28016882547511,404362.291674996,0.0,1.0
1992-09-28,20.5,20.5,20.25,20.5,15300,1.28770662032579,1.28770662032579,1.27200288105353,1.28770662032579,243572.561520765,0.0,1.0
1992-09-29,20.5,20.5,20.25,20.5,11100,1.28770662032579,1.28770662032579,1.27200288105353,1.28770662032579,176709.505417026,0.0,1.0
1992-09-30,20.13,20.63,20.13,20.63,26100,1.26446508620284,1.29587256474737,1.26446508620284,1.29587256474737,415506.134358951,0.0,1.0
1992-10-01,20.13,20.13,20.0,20.13,35800,1.26446508620284,1.26446508620284,1.25629914178126,1.26446508620284,569927.954408063,0.0,1.0
1992-10-02,20.0,20.13,20.0,20.13,14600,1.25629914178126,1.26446508620284,1.25629914178126,1.26446508620284,232428.718836808,0.0,1.0
1992-10-05,19.88,20.13,19.75,20.0,29500,1.24876134693058,1.26446508620284,1.240595402509,1.25629914178126,469633.370252452,0.0,1.0
1992-10-06,20.13,20.25,19.75,19.75,19100,1.26446508620284,1.27200288105353,1.240595402509,1.240595402509,304067.707519386,0.0,1.0
1992-10-07,20.0,20.13,19.75,20.13,25200,1.25629914178126,1.26446508620284,1.240595402509,1.26446508620284,401178.336622436,0.0,1.0
1992-10-08,20.0,20.25,19.88,19.88,5000,1.25629914178126,1.27200288105353,1.24876134693058,1.24876134693058,79598.8763139754,0.0,1.0
1992-10-09,19.75,20.0,19.75,20.0,6900,1.240595402509,1.25629914178126,1.240595402509,1.25629914178126,109846.449313286,0.0,1.0
1992-10-12,20.0,20.0,19.75,19.75,9900,1.25629914178126,1.25629914178126,1.240595402509,1.240595402509,157605.775101671,0.0,1.0
1992-10-13,19.88,20.25,19.88,20.25,13500,1.24876134693058,1.27200288105353,1.24876134693058,1.27200288105353,214916.966047732,0.0,1.0
1992-10-14,19.75,19.88,19.63,19.75,15000,1.240595402509,1.24876134693058,1.23305760765831,1.240595402509,238796.628941925,0.0,1.0
1992-10-15,19.75,19.88,19.63,19.75,3100,1.240595402509,1.24876134693058,1.23305760765831,1.240595402509,49351.3033146645,0.0,1.0
1992-10-16,19.63,19.75,19.63,19.75,17700,1.23305760765831,1.240595402509,1.23305760765831,1.240595402509,281780.022151472,0.0,1.0
1992-10-19,20.0,20.0,19.5,19.63,93700,1.26195248791928,1.26195248791928,1.2304036757213,1.23860636689277,1485000.44014325,0.09,1.0
1992-10-20,19.88,20.0,19.88,19.88,15700,1.25438077299176,1.26195248791928,1.25438077299176,1.25438077299176,248820.778124323,0.0,1.0
1992-10-21,20.38,20.38,20.0,20.0,21700,1.28592958518974,1.28592958518974,1.26195248791928,1.26195248791928,343911.521356549,0.0,1.0
1992-10-22,20.38,20.5,20.25,20.25,27800,1.28592958518974,1.29350130011726,1.27772689401827,1.27772689401827,440587.110309312,0.0,1.0
1992-10-23,20.25,20.5,20.25,20.38,14300,1.27772689401827,1.29350130011726,1.27772689401827,1.28592958518974,226632.938036804,0.0,1.0
1992-10-26,20.25,20.38,19.75,20.38,19100,1.27772689401827,1.28592958518974,1.24617808182029,1.28592958518974,302705.532622584,0.0,1.0
1992-10-27,20.88,20.88,20.25,20.38,35600,1.31747839738773,1.31747839738773,1.27772689401827,1.28592958518974,564205.076511202,0.0,1.0
1992-10-28,21.0,21.13,20.5,20.75,19200,1.32505011231524,1.33325280348672,1.29350130011726,1.30927570621625,304290.378343121,0.0,1.0
1992-10-29,21.13,21.25,20.88,21.0,35400,1.33325280348672,1.34082451841423,1.31747839738773,1.32505011231524,561035.385070128,0.0,1.0
1992-10-30,21.25,21.25,20.88,21.0,16800,1.34082451841423,1.34082451841423,1.31747839738773,1.32505011231524,266254.081050231,0.0,1.0
1992-11-02,21.0,21.38,21.0,21.25,86600,1.32505011231524,1.34902720958571,1.32505011231524,1.34082451841423,1372476.39398512,0.0,1.0
1992-11-03,20.88,21.13,20.63,21.13,24100,1.31747839738773,1.33325280348672,1.30170399128874,1.33325280348672,381947.818649437,0.0,1.0
1992-11-04,21.0,21.0,20.75,20.75,42200,1.32505011231524,1.32505011231524,1.30927570621625,1.30927570621625,668804.894066652,0.0,1.0
1992-11-05,21.0,21.0,20.75,20.88,12600,1.32505011231524,1.32505011231524,1.30927570621625,1.31747839738773,199690.560787673,0.0,1.0
1992-11-06,21.5,21.5,21.0,21.0,147600,1.35659892451322,1.35659892451322,1.32505011231524,1.32505011231524,2339232.28351275,0.0,1.0
1992-11-09,22.5,22.5,21.38,21.5,81300,1.41969654890919,1.41969654890919,1.34902720958571,1.35659892451322,1288479.57079665,0.0,1.0
1992-11-10,23.13,23.5,22.5,22.5,83100,1.45944805227865,1.48279417330515,1.41969654890919,1.41969654890919,1317006.79376632,0.0,1.0
1992-11-11,23.75,23.88,22.88,23.0,98000,1.49856857940414,1.50677127057562,1.44367364617965,1.45124536110717,1553148.80612635,0.0,1.0
1992-11-12,24.0,24.75,23.75,23.75,126500,1.51434298550313,1.56166620380011,1.49856857940414,1.49856857940414,2004829.83647942,0.0,1.0
1992-11-13,23.0,24.0,23.0,24.0,120900,1.45124536110717,1.51434298550313,1.45124536110717,1.51434298550313,1916078.47612934,0.0,1.0
1992-11-16,23.38,23.5,22.5,23.0,53500,1.47522245837764,1.48279417330515,1.41969654890919,1.45124536110717,847892.46048734,0.0,1.0
1992-11-17,23.75,23.88,23.38,23.38,45400,1.49856857940414,1.50677127057562,1.47522245837764,1.47522245837764,719519.95712384,0.0,1.0
1992-11-18,24.0,24.0,23.75,23.88,63100,1.51434298550313,1.51434298550313,1.49856857940414,1.50677127057562,1000037.64965891,0.0,1.0
1992-11-19,23.13,24.0,23.13,24.0,41300,1.45944805227865,1.51434298550313,1.45944805227865,1.51434298550313,654541.282581815,0.0,1.0
1992-11-20,23.75,23.75,23.25,23.38,21900,1.49856857940414,1.49856857940414,1.46701976720616,1.47522245837764,347081.212797623,0.0,1.0
1992-11-23,22.88,23.75,22.88,23.75,57500,1.44367364617965,1.49856857940414,1.44367364617965,1.49856857940414,911286.289308829,0.0,1.0
1992-11-24,23.5,23.75,23.0,23.13,25400,1.48279417330515,1.49856857940414,1.45124536110717,1.45944805227865,402550.813016421,0.0,1.0
1992-11-25,23.13,23.63,22.88,23.38,27000,1.45944805227865,1.49099686447663,1.44367364617965,1.47522245837764,427908.344545013,0.0,1.0
1992-11-27,23.25,23.38,23.13,23.25,4800,1.46701976720616,1.47522245837764,1.45944805227865,1.46701976720616,76072.5945857803,0.0,1.0
1992-11-30,23.25,23.38,23.13,23.25,11000,1.46701976720616,1.47522245837764,1.45944805227865,1.46701976720616,174333.02925908,0.0,1.0
1992-12-01,23.13,23.38,23.0,23.25,27000,1.45944805227865,1.47522245837764,1.45124536110717,1.46701976720616,427908.344545013,0.0,1.0
1992-12-02,23.0,23.38,23.0,23.38,22200,1.45124536110717,1.47522245837764,1.45124536110717,1.47522245837764,351835.749959234,0.0,1.0
1992-12-03,22.38,23.0,22.38,22.75,33400,1.41212483398167,1.45124536110717,1.41212483398167,1.43547095500818,529338.470659388,0.0,1.0
1992-12-04,23.0,23.13,22.38,22.5,63400,1.45124536110717,1.45944805227865,1.41212483398167,1.41969654890919,1004792.18682051,0.0,1.0
1992-12-07,23.13,23.25,23.0,23.25,52400,1.45944805227865,1.46701976720616,1.45124536110717,1.46701976720616,830459.157561432,0.0,1.0
1992-12-08,24.5,24.5,23.25,23.25,182600,1.54589179770112,1.54589179770112,1.46701976720616,1.46701976720616,2893928.28570072,0.0,1.0
1992-12-09,24.13,24.38,24.0,24.38,67700,1.52254567667461,1.5383200827736,1.51434298550313,1.5383200827736,1072940.55280361,0.0,1.0
1992-12-10,23.88,24.0,23.25,24.0,135400,1.50677127057562,1.51434298550313,1.46701976720616,1.51434298550313,2145881.10560722,0.0,1.0
1992-12-11,23.63,23.88,23.63,23.88,28600,1.49099686447663,1.50677127057562,1.49099686447663,1.50677127057562,453265.876073606,0.0,1.0
1992-12-14,22.88,23.75,22.0,23.75,92700,1.44367364617965,1.49856857940414,1.38814773671121,1.49856857940414,1469151.98293789,0.0,1.0
1992-12-15,24.0,24.0,22.75,22.88,42000,1.51434298550313,1.51434298550313,1.43547095500818,1.44367364617965,665635.202625579,0.0,1.0
1992-12-16,24.0,24.13,23.75,24.0,44200,1.51434298550313,1.52254567667461,1.49856857940414,1.51434298550313,700501.808477395,0.0,1.0
1992-12-17,23.75,24.0,23.63,24.0,12500,1.49856857940414,1.51434298550313,1.49099686447663,1.51434298550313,198105.715067136,0.0,1.0
1992-12-18,23.63,24.0,23.63,23.88,80400,1.49099686447663,1.51434298550313,1.49099686447663,1.50677127057562,1274215.95931182,0.0,1.0
1992-12-21,23.38,23.63,23.38,23.63,26100,1.47522245837764,1.49099686447663,1.47522245837764,1.49099686447663,413644.733060179,0.0,1.0
1992-12-22,23.63,23.88,23.5,23.5,28500,1.49099686447663,1.50677127057562,1.48279417330515,1.48279417330515,451681.030353069,0.0,1.0
1992-12-23,23.5,23.75,23.5,23.63,20000,1.48279417330515,1.49856857940414,1.48279417330515,1.49099686447663,316969.144107418,0.0,1.0
1992-12-24,23.75,23.75,23.63,23.75,9500,1.49856857940414,1.49856857940414,1.49099686447663,1.49856857940414,150560.343451024,0.0,1.0
1992-12-28,23.25,23.75,23.25,23.75,13400,1.46701976720616,1.49856857940414,1.46701976720616,1.49856857940414,212369.32655197,0.0,1.0
1992-12-29,23.25,23.38,23.25,23.38,15000,1.46701976720616,1.47522245837764,1.46701976720616,1.47522245837764,237726.858080563,0.0,1.0
1992-12-30,23.38,23.38,23.25,23.25,34600,1.47522245837764,1.47522245837764,1.46701976720616,1.46701976720616,548356.619305831,0.0,1.0
1992-12-31,23.5,23.5,23.25,23.38,16100,1.48279417330515,1.48279417330515,1.46701976720616,1.47522245837764,255160.161006472,0.0,1.0
1993-01-04,23.13,23.5,23.13,23.5,17100,1.45944805227865,1.48279417330515,1.45944805227865,1.48279417330515,271008.618211841,0.0,1.0
1993-01-05,23.25,23.38,23.0,23.0,25800,1.46701976720616,1.47522245837764,1.45124536110717,1.45124536110717,408890.195898569,0.0,1.0
1993-01-06,23.5,23.5,23.13,23.25,32800,1.48279417330515,1.48279417330515,1.45944805227865,1.46701976720616,519829.396336166,0.0,1.0
1993-01-07,23.75,23.75,23.5,23.63,12800,1.49856857940414,1.49856857940414,1.48279417330515,1.49099686447663,202860.252228748,0.0,1.0
1993-01-08,23.38,23.75,23.38,23.63,29600,1.47522245837764,1.49856857940414,1.47522245837764,1.49099686447663,469114.333278977,0.0,1.0
1993-01-11,23.13,23.63,23.0,23.63,27300,1.45944805227865,1.49099686447663,1.45124536110717,1.49099686447663,432662.881706624,0.0,1.0
1993-01-12,23.5,23.5,23.25,23.25,37500,1.48279417330515,1.48279417330515,1.46701976720616,1.46701976720616,594317.145201409,0.0,1.0
1993-01-13,23.63,23.63,23.5,23.5,19700,1.49099686447663,1.49099686447663,1.48279417330515,1.48279417330515,312214.606945806,0.0,1.0
1993-01-14,23.63,23.75,23.63,23.75,29000,1.49099686447663,1.49856857940414,1.49099686447663,1.49856857940414,459605.258955755,0.0,1.0
1993-01-15,23.88,23.88,23.63,23.63,39800,1.51371200925917,1.51371200925917,1.49786494048552,1.49786494048552,627876.368943621,0.11,1.0
1993-01-18,23.75,23.88,23.63,23.75,22800,1.50547153349688,1.51371200925917,1.49786494048552,1.50547153349688,359687.970148605,0.0,1.0
1993-01-19,23.88,23.88,23.75,23.88,17400,1.51371200925917,1.51371200925917,1.50547153349688,1.51371200925917,274498.714060779,0.0,1.0
1993-01-20,23.63,24.0,23.63,23.88,40200,1.49786494048552,1.52131860227053,1.49786494048552,1.51371200925917,634186.684209385,0.0,1.0
1993-01-21,23.63,23.75,23.25,23.75,14000,1.49786494048552,1.50547153349688,1.47377739594957,1.50547153349688,220861.034301776,0.0,1.0
1993-01-22,23.75,23.75,23.63,23.75,3700,1.50547153349688,1.50547153349688,1.49786494048552,1.50547153349688,58370.4162083262,0.0,1.0
1993-01-25,23.75,23.75,23.63,23.63,42200,1.50547153349688,1.50547153349688,1.49786494048552,1.49786494048552,665738.260538207,0.0,1.0
1993-01-26,24.0,24.0,23.63,23.88,32100,1.52131860227053,1.52131860227053,1.49786494048552,1.51371200925917,506402.800077641,0.0,1.0
1993-01-27,24.0,24.0,23.63,24.0,17100,1.52131860227053,1.52131860227053,1.49786494048552,1.52131860227053,269765.977611454,0.0,1.0
1993-01-28,24.0,24.0,23.63,23.75,37400,1.52131860227053,1.52131860227053,1.49786494048552,1.50547153349688,590014.477349028,0.0,1.0
1993-01-29,23.88,24.38,23.75,23.75,24400,1.51371200925917,1.54540614680648,1.50547153349688,1.50547153349688,384929.231211667,0.0,1.0
1993-02-01,23.63,23.88,23.5,23.63,13600,1.49786494048552,1.51371200925917,1.48962446472322,1.49786494048552,214550.719036011,0.0,1.0
1993-02-02,23.63,23.75,23.5,23.5,11800,1.49786494048552,1.50547153349688,1.48962446472322,1.48962446472322,186154.300340068,0.0,1.0
1993-02-03,24.13,24.38,23.75,23.75,55000,1.52955907803283,1.54540614680648,1.50547153349688,1.50547153349688,867668.349042687,0.0,1.0
1993-02-04,24.5,24.63,24.38,24.5,42200,1.55301273981783,1.56125321558013,1.54540614680648,1.55301273981783,665738.260538209,0.0,1.0
1993-02-05,24.38,24.5,24.0,24.25,93400,1.54540614680648,1.55301273981783,1.52131860227053,1.53716567104418,1473458.61455613,0.0,1.0
1993-02-08,24.5,24.63,24.38,24.5,42300,1.55301273981783,1.56125321558013,1.54540614680648,1.55301273981783,667315.83935465,0.0,1.0
1993-02-09,25.25,25.5,24.5,24.5,84900,1.60055394613878,1.61640101491244,1.55301273981783,1.55301273981783,1339364.41515863,0.0,1.0
1993-02-10,25.0,25.13,24.63,25.0,44400,1.58470687736513,1.59294735312743,1.56125321558013,1.58470687736513,700444.994499917,0.0,1.0
1993-02-11,24.75,24.75,24.63,24.75,7400,1.56885980859148,1.56885980859148,1.56125321558013,1.56885980859148,116740.832416653,0.0,1.0
1993-02-12,24.13,24.63,24.13,24.63,12300,1.52955907803283,1.56125321558013,1.52955907803283,1.56125321558013,194042.194422274,0.0,1.0
1993-02-16,23.88,24.0,23.0,24.0,52100,1.51371200925917,1.52131860227053,1.45793032717592,1.52131860227053,821918.563365895,0.0,1.0
1993-02-17,23.75,24.0,23.63,24.0,25000,1.50547153349688,1.52131860227053,1.49786494048552,1.52131860227053,394394.704110312,0.0,1.0
1993-02-18,23.75,23.75,23.5,23.75,6200,1.50547153349688,1.50547153349688,1.48962446472322,1.50547153349688,97809.8866193574,0.0,1.0
1993-02-19,23.5,23.75,23.38,23.63,15700,1.48962446472322,1.50547153349688,1.48201787171187,1.49786494048552,247679.874181278,0.0,1.0
1993-02-22,23.38,23.38,23.13,23.25,62800,1.48201787171187,1.48201787171187,1.46617080293822,1.47377739594957,990719.496725108,0.0,1.0
1993-02-23,23.13,23.25,23.0,23.25,17400,1.46617080293822,1.47377739594957,1.45793032717592,1.47377739594957,274498.714060778,0.0,1.0
1993-02-24,23.13,23.5,23.0,23.13,75800,1.46617080293822,1.48962446472322,1.45793032717592,1.46617080293822,1195804.74286247,0.0,1.0
1993-02-25,22.88,23.25,22.75,23.25,24900,1.45032373416457,1.47377739594957,1.44208325840227,1.47377739594957,392817.125293872,0.0,1.0
1993-02-26,23.88,23.88,22.88,22.88,25700,1.51371200925917,1.51371200925917,1.45032373416457,1.45032373416457,405437.755825403,0.0,1.0
1993-03-01,24.13,24.13,23.63,23.63,23800,1.52955907803283,1.52955907803283,1.49786494048552,1.49786494048552,375463.758313017,0.0,1.0
1993-03-02,23.88,24.25,23.63,24.25,15100,1.51371200925917,1.53716567104418,1.49786494048552,1.53716567104418,238214.40128263,0.0,1.0
1993-03-03,24.0,24.13,23.63,23.88,20900,1.52131860227053,1.52955907803283,1.49786494048552,1.51371200925917,329713.972636221,0.0,1.0
1993-03-04,23.88,24.0,23.75,24.0,2500,1.51371200925917,1.52131860227053,1.50547153349688,1.52131860227053,39439.4704110314,0.0,1.0
1993-03-05,24.0,24.0,23.5,23.88,8900,1.52131860227053,1.52131860227053,1.48962446472322,1.51371200925917,140404.514663271,0.0,1.0
1993-03-08,23.75,24.0,23.75,24.0,14800,1.50547153349688,1.52131860227053,1.50547153349688,1.52131860227053,233481.664833305,0.0,1.0
1993-03-09,24.0,24.0,23.5,23.5,19200,1.52131860227053,1.52131860227053,1.48962446472322,1.48962446472322,302895.13275672,0.0,1.0
1993-03-10,23.75,24.0,23.63,24.0,9200,1.50547153349688,1.52131860227053,1.49786494048552,1.52131860227053,145137.251112595,0.0,1.0
1993-03-11,23.63,23.75,23.25,23.63,54800,1.49786494048552,1.50547153349688,1.47377739594957,1.49786494048552,864513.191409809,0.0,1.0
1993-03-12,23.5,23.63,23.5,23.63,5500,1.48962446472322,1.49786494048552,1.48962446472322,1.49786494048552,86766.8349042692,0.0,1.0
1993-03-15,23.13,23.25,23.13,23.25,5400,1.46617080293822,1.47377739594957,1.46617080293822,1.47377739594957,85189.2560878277,0.0,1.0
1993-03-16,23.0,23.13,23.0,23.0,42100,1.45793032717592,1.46617080293822,1.45793032717592,1.45793032717592,664160.681721768,0.0,1.0
1993-03-17,22.75,23.0,22.75,23.0,11700,1.44208325840227,1.45793032717592,1.44208325840227,1.45793032717592,184576.721523627,0.0,1.0
1993-03-18,22.5,22.75,22.25,22.75,30100,1.42623618962862,1.44208325840227,1.41038912085497,1.44208325840227,474851.223748817,0.0,1.0
1993-03-19,22.25,22.63,22.0,22.63,22200,1.41038912085497,1.43447666539092,1.39454205208132,1.43447666539092,350222.497249958,0.0,1.0
1993-03-22,22.0,22.25,22.0,22.25,21100,1.39454205208132,1.41038912085497,1.39454205208132,1.41038912085497,332869.130269104,0.0,1.0
1993-03-23,22.75,22.75,22.0,22.0,28600,1.44208325840227,1.44208325840227,1.39454205208132,1.39454205208132,451187.541502199,0.0,1.0
1993-03-24,22.88,23.0,22.63,22.63,70500,1.45032373416457,1.45793032717592,1.43447666539092,1.43447666539092,1112193.06559108,0.0,1.0
1993-03-25,22.75,23.0,22.75,23.0,6000,1.44208325840227,1.45793032717592,1.44208325840227,1.45793032717592,94654.7289864752,0.0,1.0
1993-03-26,23.25,23.38,23.0,23.0,18100,1.47377739594957,1.48201787171187,1.45793032717592,1.45793032717592,285541.765775867,0.0,1.0
1993-03-29,23.25,23.5,23.13,23.25,54300,1.47377739594957,1.48962446472322,1.46617080293822,1.47377739594957,856625.297327602,0.0,1.0
1993-03-30,23.13,23.25,23.0,23.25,4000,1.46617080293822,1.47377739594957,1.45793032717592,1.47377739594957,63103.1526576501,0.0,1.0
1993-03-31,23.13,23.25,23.13,23.25,17200,1.46617080293822,1.47377739594957,1.46617080293822,1.47377739594957,271343.556427896,0.0,1.0
1993-04-01,23.38,23.38,23.0,23.0,25100,1.48201787171187,1.48201787171187,1.45793032717592,1.45793032717592,395972.282926755,0.0,1.0
1993-04-02,23.0,23.5,23.0,23.5,48200,1.45793032717592,1.48962446472322,1.45793032717592,1.48962446472322,760392.989524685,0.0,1.0
1993-04-05,23.13,23.25,23.0,23.0,35700,1.46617080293822,1.47377739594957,1.45793032717592,1.45793032717592,563195.637469528,0.0,1.0
1993-04-06,23.13,23.5,23.13,23.25,16100,1.46617080293822,1.48962446472322,1.46617080293822,1.47377739594957,253990.189447042,0.0,1.0
1993-04-07,22.5,23.25,22.5,23.13,246600,1.42623618962862,1.47377739594957,1.42623618962862,1.46617080293822,3890309.36134413,0.0,1.0
1993-04-08,22.0,22.38,22.0,22.38,76100,1.39454205208132,1.41862959661727,1.39454205208132,1.41862959661727,1200537.47931179,0.0,1.0
1993-04-12,22.0,22.0,21.88,21.88,33300,1.40151476234172,1.40151476234172,1.39387013636531,1.39387013636531,522720.145149193,0.11,1.0
1993-04-13,22.13,22.25,21.88,22.25,48600,1.40979644048283,1.41744106645924,1.39387013636531,1.41744106645924,762888.860488011,0.0,1.0
1993-04-14,22.0,22.13,22.0,22.13,23100,1.40151476234172,1.40979644048283,1.40151476234172,1.40979644048283,362607.668256647,0.0,1.0
1993-04-15,21.88,22.13,21.88,22.13,16000,1.39387013636531,1.40979644048283,1.39387013636531,1.40979644048283,251156.826498111,0.0,1.0
1993-04-16,21.88,22.13,21.75,22.0,17900,1.39387013636531,1.40979644048283,1.3855884582242,1.40151476234172,280981.699644761,0.0,1.0
1993-04-19,20.88,21.75,20.75,20.75,27500,1.33016491989524,1.3855884582242,1.32188324175413,1.32188324175413,431675.795543625,0.0,1.0
1993-04-20,20.38,20.75,20.25,20.75,71400,1.2983123116602,1.32188324175413,1.29003063351909,1.32188324175413,1120787.33824781,0.0,1.0
1993-04-21,20.5,20.5,20.38,20.5,125200,1.30595693763661,1.30595693763661,1.2983123116602,1.30595693763661,1965302.1673477,0.0,1.0
1993-04-22,20.63,20.75,20.38,20.5,55600,1.31423861577772,1.32188324175413,1.2983123116602,1.30595693763661,872769.972080929,0.0,1.0
1993-04-23,21.13,21.25,20.5,20.5,52400,1.34609122401275,1.35373584998916,1.30595693763661,1.30595693763661,822538.606781313,0.0,1.0
1993-04-26,21.0,21.38,21.0,21.25,8700,1.33780954587164,1.36201752813027,1.33780954587164,1.35373584998916,136566.524408348,0.0,1.0
1993-04-27,21.0,21.25,20.88,21.13,14400,1.33780954587164,1.35373584998916,1.33016491989524,1.34609122401275,226041.1438483,0.0,1.0
1993-04-28,21.13,21.13,20.88,21.13,3900,1.34609122401275,1.34609122401275,1.33016491989524,1.34609122401275,61219.4764589145,0.0,1.0
1993-04-29,21.0,21.13,21.0,21.0,3000,1.33780954587164,1.34609122401275,1.33780954587164,1.33780954587164,47091.9049683958,0.0,1.0
1993-04-30,21.25,21.38,21.25,21.25,14800,1.35373584998916,1.36201752813027,1.35373584998916,1.35373584998916,232320.064510752,0.0,1.0
1993-05-03,21.5,21.5,21.25,21.25,16300,1.36966215410668,1.36966215410668,1.35373584998916,1.35373584998916,255866.01699495,0.0,1.0
1993-05-04,21.75,21.75,21.63,21.75,7500,1.3855884582242,1.3855884582242,1.37794383224779,1.3855884582242,117729.762420989,0.0,1.0
1993-05-05,22.0,22.0,21.75,21.75,3900,1.40151476234172,1.40151476234172,1.3855884582242,1.3855884582242,61219.4764589144,0.0,1.0
1993-05-06,22.0,22.13,22.0,22.0,23700,1.40151476234172,1.40979644048283,1.40151476234172,1.40151476234172,372026.049250326,0.0,1.0
1993-05-07,21.75,22.0,21.75,21.88,10200,1.3855884582242,1.40151476234172,1.3855884582242,1.39387013636531,160112.476892546,0.0,1.0
1993-05-10,21.25,21.75,21.25,21.63,8300,1.35373584998916,1.3855884582242,1.35373584998916,1.37794383224779,130287.603745895,0.0,1.0
1993-05-11,21.25,21.38,21.13,21.38,15300,1.35373584998916,1.36201752813027,1.34609122401275,1.36201752813027,240168.715338818,0.0,1.0
1993-05-12,21.13,21.38,21.13,21.13,7400,1.34609122401275,1.36201752813027,1.34609122401275,1.34609122401275,116160.032255376,0.0,1.0
1993-05-13,21.0,21.25,20.88,21.25,13100,1.33780954587164,1.35373584998916,1.33016491989524,1.35373584998916,205634.651695328,0.0,1.0
1993-05-14,20.75,21.13,20.75,20.88,16300,1.32188324175413,1.34609122401275,1.32188324175413,1.33016491989524,255866.016994949,0.0,1.0
1993-05-17,21.38,21.38,20.75,20.88,25700,1.36201752813027,1.36201752813027,1.32188324175413,1.33016491989524,403420.65256259,0.0,1.0
1993-05-18,20.88,21.5,20.88,21.38,15900,1.33016491989524,1.36966215410668,1.33016491989524,1.36201752813027,249587.096332496,0.0,1.0
1993-05-19,20.88,21.0,20.75,20.88,32200,1.33016491989524,1.33780954587164,1.32188324175413,1.33016491989524,505453.113327444,0.0,1.0
1993-05-20,21.38,21.38,21.0,21.0,87300,1.36201752813027,1.36201752813027,1.33780954587164,1.33780954587164,1370374.43458032,0.0,1.0
1993-05-21,21.0,21.63,21.0,21.63,30100,1.33780954587164,1.37794383224779,1.33780954587164,1.37794383224779,472488.779849571,0.0,1.0
1993-05-24,20.75,21.13,20.63,21.13,8700,1.32188324175413,1.34609122401275,1.31423861577772,1.34609122401275,136566.524408347,0.0,1.0
1993-05-25,21.25,21.25,20.75,20.75,46500,1.35373584998916,1.35373584998916,1.32188324175413,1.32188324175413,729924.527010134,0.0,1.0
1993-05-26,21.0,21.13,21.0,21.0,81600,1.33780954587164,1.34609122401275,1.33780954587164,1.33780954587164,1280899.81514037,0.0,1.0
1993-05-27,21.0,21.25,20.75,21.25,17300,1.33780954587164,1.35373584998916,1.32188324175413,1.35373584998916,271563.318651082,0.0,1.0
1993-05-28,20.5,21.0,20.5,21.0,13300,1.30595693763661,1.33780954587164,1.30595693763661,1.33780954587164,208774.112026553,0.0,1.0
1993-06-01,21.0,21.25,20.63,20.63,14000,1.33780954587164,1.35373584998916,1.31423861577772,1.31423861577772,219762.223185847,0.0,1.0
1993-06-02,21.0,21.25,21.0,21.25,8500,1.33780954587164,1.35373584998916,1.33780954587164,1.35373584998916,133427.064077121,0.0,1.0
1993-06-03,21.25,21.38,21.0,21.13,9200,1.35373584998916,1.36201752813027,1.33780954587164,1.34609122401275,144415.175236414,0.0,1.0
1993-06-04,20.88,21.25,20.63,21.25,9900,1.33016491989524,1.35373584998916,1.31423861577772,1.35373584998916,155403.286395705,0.0,1.0
1993-06-07,21.0,21.13,20.75,20.75,10900,1.33780954587164,1.34609122401275,1.32188324175413,1.32188324175413,171100.588051838,0.0,1.0
1993-06-08,21.25,21.25,21.0,21.0,10100,1.35373584998916,1.35373584998916,1.33780954587164,1.33780954587164,158542.746726932,0.0,1.0
1993-06-09,21.13,21.25,21.13,21.25,14600,1.34609122401275,1.35373584998916,1.34609122401275,1.35373584998916,229180.604179526,0.0,1.0
1993-06-10,21.0,21.13,21.0,21.13,12400,1.33780954587164,1.34609122401275,1.33780954587164,1.34609122401275,194646.540536036,0.0,1.0
1993-06-11,21.0,21.13,20.88,20.88,9200,1.33780954587164,1.34609122401275,1.33016491989524,1.33016491989524,144415.175236414,0.0,1.0
1993-06-14,21.0,21.13,21.0,21.13,5800,1.33780954587164,1.34609122401275,1.33780954587164,1.34609122401275,91044.3496055652,0.0,1.0
1993-06-15,21.13,21.25,21.0,21.0,29100,1.34609122401275,1.35373584998916,1.33780954587164,1.33780954587164,456791.478193439,0.0,1.0
1993-06-16,21.25,21.5,21.13,21.13,33200,1.35373584998916,1.36966215410668,1.34609122401275,1.34609122401275,521150.41498358,0.0,1.0
1993-06-17,22.0,22.25,21.75,21.75,99400,1.40151476234172,1.41744106645924,1.3855884582242,1.3855884582242,1560311.78461951,0.0,1.0
1993-06-18,21.63,22.0,21.63,22.0,6600,1.37794383224779,1.40151476234172,1.37794383224779,1.40151476234172,103602.190930471,0.0,1.0
1993-06-21,21.75,21.88,21.5,21.75,4900,1.3855884582242,1.39387013636531,1.36966215410668,1.3855884582242,76916.7781150464,0.0,1.0
1993-06-22,21.63,21.88,21.63,21.75,6300,1.37794383224779,1.39387013636531,1.37794383224779,1.3855884582242,98893.0004336311,0.0,1.0
1993-06-23,21.0,22.0,21.0,21.75,27700,1.33780954587164,1.40151476234172,1.33780954587164,1.3855884582242,434815.255874854,0.0,1.0
1993-06-24,21.0,21.13,20.88,21.13,19800,1.33780954587164,1.34609122401275,1.33016491989524,1.34609122401275,310806.572791412,0.0,1.0
1993-06-25,21.0,21.25,21.0,21.0,2900,1.33780954587164,1.35373584998916,1.33780954587164,1.33780954587164,45522.1748027826,0.0,1.0
1993-06-28,21.25,21.38,21.0,21.25,11100,1.35373584998916,1.36201752813027,1.33780954587164,1.35373584998916,174240.048383064,0.0,1.0
1993-06-29,21.0,21.25,21.0,21.13,21900,1.33780954587164,1.35373584998916,1.33780954587164,1.34609122401275,343770.906269289,0.0,1.0
1993-06-30,21.0,21.0,21.0,21.0,40500,1.33780954587164,1.33780954587164,1.33780954587164,1.33780954587164,635740.717073343,0.0,1.0
1993-07-01,21.25,21.5,21.0,21.0,38000,1.35373584998916,1.36966215410668,1.33780954587164,1.33780954587164,596497.462933013,0.0,1.0
1993-07-02,21.38,21.5,21.0,21.0,27800,1.36201752813027,1.36966215410668,1.33780954587164,1.33780954587164,436384.986040468,0.0,1.0
1993-07-06,20.88,20.88,20.38,20.38,67000,1.33016491989524,1.33016491989524,1.2983123116602,1.2983123116602,1051719.21096083,0.0,1.0
1993-07-07,20.88,20.88,20.63,20.63,9300,1.33016491989524,1.33016491989524,1.31423861577772,1.31423861577772,145984.905402026,0.0,1.0
1993-07-08,21.38,21.5,21.0,21.0,64600,1.36201752813027,1.36966215410668,1.33780954587164,1.33780954587164,1014045.68698612,0.0,1.0
1993-07-09,21.5,21.5,21.25,21.25,17700,1.36966215410668,1.36966215410668,1.35373584998916,1.35373584998916,277842.239313535,0.0,1.0
1993-07-12,21.38,21.63,21.25,21.5,11400,1.36201752813027,1.37794383224779,1.35373584998916,1.36966215410668,178949.238879904,0.0,1.0
1993-07-13,21.38,21.88,21.38,21.38,34800,1.36201752813027,1.39387013636531,1.36201752813027,1.36201752813027,546266.097633391,0.0,1.0
1993-07-14,21.38,21.5,21.38,21.38,4700,1.36201752813027,1.36966215410668,1.36201752813027,1.36201752813027,73777.31778382,0.0,1.0
1993-07-15,20.63,21.38,20.63,21.38,20600,1.31423861577772,1.36201752813027,1.31423861577772,1.36201752813027,323364.414116316,0.0,1.0
1993-07-16,20.88,21.0,20.75,20.75,4700,1.33016491989524,1.33780954587164,1.32188324175413,1.32188324175413,73777.3177838195,0.0,1.0
1993-07-19,21.25,21.25,20.88,21.0,36700,1.36074342380087,1.36074342380087,1.33705047948058,1.34473467763851,573124.210162728,0.11,1.0
1993-07-20,21.13,21.38,21.0,21.25,11800,1.35305922564294,1.3690679718053,1.34473467763851,1.36074342380087,184274.269207634,0.0,1.0
1993-07-21,21.38,21.5,21.0,21.0,25000,1.3690679718053,1.37675216996324,1.34473467763851,1.34473467763851,390411.58730431,0.0,1.0
1993-07-22,21.13,21.5,21.0,21.25,9000,1.35305922564294,1.37675216996324,1.34473467763851,1.36074342380087,140548.171429551,0.0,1.0
1993-07-23,21.0,21.38,20.5,21.0,17300,1.34473467763851,1.3690679718053,1.31271718531378,1.34473467763851,270164.818414582,0.0,1.0
1993-07-26,20.88,20.88,20.63,20.75,7500,1.33705047948058,1.33705047948058,1.32104173331821,1.32872593147615,117123.476191293,0.0,1.0
1993-07-27,20.88,21.13,20.75,21.0,15900,1.33705047948058,1.35305922564294,1.32872593147615,1.34473467763851,248301.76952554,0.0,1.0
1993-07-28,20.88,21.0,20.63,21.0,6400,1.33705047948058,1.34473467763851,1.32104173331821,1.34473467763851,99945.366349903,0.0,1.0
1993-07-29,20.75,20.88,20.5,20.63,14100,1.32872593147615,1.33705047948058,1.31271718531378,1.32104173331821,220192.13523963,0.0,1.0
1993-07-30,20.88,20.88,20.63,20.88,11700,1.33705047948058,1.33705047948058,1.32104173331821,1.33705047948058,182712.622858416,0.0,1.0
1993-08-02,20.88,21.13,20.88,21.0,56500,1.33705047948058,1.35305922564294,1.33705047948058,1.34473467763851,882330.187307737,0.0,1.0
1993-08-03,21.0,21.13,20.88,20.88,37700,1.34473467763851,1.35305922564294,1.33705047948058,1.33705047948058,588740.673654899,0.0,1.0
1993-08-04,21.0,21.13,20.63,21.0,76900,1.34473467763851,1.35305922564294,1.32104173331821,1.34473467763851,1200906.04254806,0.0,1.0
1993-08-05,21.0,21.25,21.0,21.25,51300,1.34473467763851,1.36074342380087,1.34473467763851,1.36074342380087,801124.577148444,0.0,1.0
1993-08-06,21.25,21.25,21.0,21.13,47300,1.36074342380087,1.36074342380087,1.34473467763851,1.35305922564294,738658.723179756,0.0,1.0
1993-08-09,21.0,21.25,20.88,21.25,74800,1.34473467763851,1.36074342380087,1.33705047948058,1.36074342380087,1168111.46921449,0.0,1.0
1993-08-10,21.0,21.0,20.88,21.0,83200,1.34473467763851,1.34473467763851,1.33705047948058,1.34473467763851,1299289.76254874,0.0,1.0
1993-08-11,20.88,21.13,20.88,21.13,43200,1.33705047948058,1.35305922564294,1.33705047948058,1.35305922564294,674631.222861845,0.0,1.0
1993-08-12,20.88,21.0,20.88,21.0,46900,1.33705047948058,1.34473467763851,1.33705047948058,1.34473467763851,732412.137782883,0.0,1.0
1993-08-13,20.88,21.0,20.88,20.88,22200,1.33705047948058,1.34473467763851,1.33705047948058,1.33705047948058,346685.489526226,0.0,1.0
1993-08-16,21.63,21.75,20.75,20.88,143200,1.38507671796767,1.3927609161256,1.32872593147615,1.33705047948058,2236277.57207908,0.0,1.0
1993-08-17,22.0,22.0,21.5,21.5,24100,1.40876966228796,1.40876966228796,1.37675216996324,1.37675216996324,376356.770161355,0.0,1.0
1993-08-18,21.5,22.0,21.25,22.0,33100,1.37675216996324,1.40876966228796,1.36074342380087,1.40876966228796,516904.941590905,0.0,1.0
1993-08-19,21.63,21.63,21.5,21.5,21900,1.38507671796767,1.38507671796767,1.37675216996324,1.37675216996324,342000.550478574,0.0,1.0
1993-08-20,21.38,21.63,21.13,21.5,91700,1.3690679718053,1.38507671796767,1.35305922564294,1.37675216996324,1432029.70223221,0.0,1.0
1993-08-23,21.38,21.38,21.13,21.38,21200,1.3690679718053,1.3690679718053,1.35305922564294,1.3690679718053,331069.026034055,0.0,1.0
1993-08-24,21.63,21.63,21.25,21.38,98100,1.38507671796767,1.38507671796767,1.36074342380087,1.3690679718053,1531975.06858211,0.0,1.0
1993-08-25,21.13,21.63,21.13,21.63,55200,1.35305922564294,1.38507671796767,1.35305922564294,1.38507671796767,862028.784767915,0.0,1.0
1993-08-26,21.5,21.75,21.13,21.38,61600,1.37675216996324,1.3927609161256,1.35305922564294,1.3690679718053,961974.151117817,0.0,1.0
1993-08-27,21.0,21.63,21.0,21.5,95200,1.34473467763851,1.38507671796767,1.34473467763851,1.37675216996324,1486687.32445481,0.0,1.0
1993-08-30,21.13,21.38,20.88,21.13,70800,1.35305922564294,1.3690679718053,1.33705047948058,1.35305922564294,1105645.6152458,0.0,1.0
1993-08-31,21.5,21.5,21.25,21.38,29000,1.37675216996324,1.37675216996324,1.36074342380087,1.3690679718053,452877.441272998,0.0,1.0
1993-09-01,21.63,21.75,21.38,21.5,39500,1.38507671796767,1.3927609161256,1.3690679718053,1.37675216996324,616850.307940807,0.0,1.0
1993-09-02,22.38,22.38,21.63,21.88,65000,1.43310295645475,1.43310295645475,1.38507671796767,1.40108546413003,1015070.12699121,0.0,1.0
1993-09-03,22.25,22.38,22.0,22.25,27100,1.42477840845033,1.43310295645475,1.40876966228796,1.42477840845033,423206.160637871,0.0,1.0
1993-09-07,22.0,22.13,22.0,22.13,16800,1.40876966228796,1.41709421029239,1.40876966228796,1.41709421029239,262356.586668497,0.0,1.0
1993-09-08,21.5,22.0,21.5,21.88,35700,1.37675216996324,1.40876966228796,1.37675216996324,1.40108546413003,557507.746670553,0.0,1.0
1993-09-09,21.25,21.38,21.13,21.25,52900,1.36074342380087,1.3690679718053,1.35305922564294,1.36074342380087,826110.918735921,0.0,1.0
1993-09-10,21.88,21.88,21.13,21.25,45600,1.40108546413003,1.40108546413003,1.35305922564294,1.36074342380087,712110.73524306,0.0,1.0
1993-09-13,21.88,22.0,21.75,21.88,57800,1.40108546413003,1.40876966228796,1.3927609161256,1.40108546413003,902631.589847563,0.0,1.0
1993-09-14,21.88,21.88,21.75,21.75,25300,1.40108546413003,1.40108546413003,1.3927609161256,1.3927609161256,395096.526351961,0.0,1.0
1993-09-15,22.38,22.5,21.63,21.88,68000,1.43310295645475,1.44078715461269,1.38507671796767,1.40108546413003,1061919.51746773,0.0,1.0
1993-09-16,22.25,22.38,22.13,22.38,59900,1.42477840845033,1.43310295645475,1.41709421029239,1.43310295645475,935426.163181124,0.0,1.0
1993-09-17,22.13,22.38,22.13,22.25,30200,1.41709421029239,1.43310295645475,1.41709421029239,1.42477840845033,471617.197463607,0.0,1.0
1993-09-20,21.63,22.38,21.63,22.38,39200,1.38507671796767,1.43310295645475,1.38507671796767,1.43310295645475,612165.368893156,0.0,1.0
1993-09-21,22.38,22.38,21.75,21.88,33300,1.43310295645475,1.43310295645475,1.3927609161256,1.40108546413003,520028.234289342,0.0,1.0
1993-09-22,21.0,22.13,21.0,22.13,141000,1.34473467763851,1.41709421029239,1.34473467763851,1.41709421029239,2201921.35239631,0.0,1.0
1993-09-23,21.63,21.75,21.13,21.25,94200,1.38507671796767,1.3927609161256,1.35305922564294,1.36074342380087,1471070.86096263,0.0,1.0
1993-09-24,21.88,22.0,21.63,21.75,7900,1.40108546413003,1.40876966228796,1.38507671796767,1.3927609161256,123370.061588162,0.0,1.0
1993-09-27,21.63,21.88,21.5,21.88,22100,1.38507671796767,1.40108546413003,1.37675216996324,1.40108546413003,345123.843177009,0.0,1.0
1993-09-28,21.63,21.88,21.63,21.88,17300,1.38507671796767,1.40108546413003,1.38507671796767,1.40108546413003,270164.818414581,0.0,1.0
1993-09-29,21.5,21.5,21.38,21.5,26900,1.37675216996324,1.37675216996324,1.3690679718053,1.37675216996324,420082.867939436,0.0,1.0
1993-09-30,21.75,21.75,21.5,21.63,3200,1.3927609161256,1.3927609161256,1.37675216996324,1.38507671796767,49972.6831749516,0.0,1.0
1993-10-01,21.88,22.0,21.75,21.75,15400,1.40108546413003,1.40876966228796,1.3927609161256,1.3927609161256,240493.537779455,0.0,1.0
1993-10-04,21.88,22.0,21.88,21.88,11100,1.40108546413003,1.40876966228796,1.40108546413003,1.40108546413003,173342.744763113,0.0,1.0
1993-10-05,21.88,22.0,21.75,21.88,46100,1.40108546413003,1.40876966228796,1.3927609161256,1.40108546413003,719918.966989146,0.0,1.0
1993-10-06,21.75,21.88,21.63,21.88,103000,1.3927609161256,1.40108546413003,1.38507671796767,1.40108546413003,1608495.73969376,0.0,1.0
1993-10-07,21.63,22.0,21.63,21.88,15300,1.38507671796767,1.40876966228796,1.38507671796767,1.40108546413003,238931.891430237,0.0,1.0
1993-10-08,21.75,21.75,21.63,21.75,23400,1.3927609161256,1.3927609161256,1.38507671796767,1.3927609161256,365425.245716834,0.0,1.0
1993-10-11,21.5,21.63,21.5,21.5,4700,1.37675216996324,1.38507671796767,1.37675216996324,1.37675216996324,73397.3784132101,0.0,1.0
1993-10-12,21.75,21.75,21.5,21.63,49600,1.3927609161256,1.3927609161256,1.37675216996324,1.38507671796767,774576.58921175,0.0,1.0
1993-10-13,21.38,21.63,21.25,21.63,33900,1.3690679718053,1.38507671796767,1.36074342380087,1.38507671796767,529398.112384645,0.0,1.0
1993-10-14,21.75,21.75,21.5,21.63,24300,1.3927609161256,1.3927609161256,1.37675216996324,1.38507671796767,379480.062859789,0.0,1.0
1993-10-15,21.88,21.88,21.5,21.5,122400,1.40108546413003,1.40108546413003,1.37675216996324,1.37675216996324,1911455.1314419,0.0,1.0
1993-10-18,21.88,22.0,21.75,21.88,108500,1.40812931244147,1.41585214230861,1.39976291341874,1.40812931244147,1685910.50482707,0.11,1.0
1993-10-19,21.75,22.0,21.63,21.88,188400,1.39976291341874,1.41585214230861,1.3920400835516,1.40812931244147,2927424.32358913,0.0,1.0
1993-10-20,21.63,21.88,21.63,21.75,176700,1.3920400835516,1.40812931244147,1.3920400835516,1.39976291341874,2745625.67928981,0.0,1.0
1993-10-21,21.63,21.75,21.63,21.75,51400,1.3920400835516,1.39976291341874,1.3920400835516,1.39976291341874,798670.967263701,0.0,1.0
1993-10-22,21.63,21.75,21.63,21.63,292000,1.3920400835516,1.39976291341874,1.3920400835516,1.3920400835516,4537196.93464982,0.0,1.0
1993-10-25,22.25,22.25,21.75,21.75,30600,1.43194137119848,1.43194137119848,1.39976291341874,1.39976291341874,475473.377398234,0.0,1.0
1993-10-26,22.25,22.38,22.13,22.38,42600,1.43194137119848,1.44030777022121,1.42421854133134,1.44030777022121,661933.525397542,0.0,1.0
1993-10-27,22.25,22.5,22.13,22.38,34800,1.43194137119848,1.44803060008835,1.42421854133134,1.44030777022121,540734.429197992,0.0,1.0
1993-10-28,22.25,22.38,22.13,22.25,9400,1.43194137119848,1.44030777022121,1.42421854133134,1.43194137119848,146060.449266124,0.0,1.0
1993-10-29,22.63,22.63,22.25,22.25,20600,1.45639699911108,1.45639699911108,1.43194137119848,1.43194137119848,320089.920732145,0.0,1.0
1993-11-01,22.88,22.88,22.25,22.38,43100,1.47248622800095,1.47248622800095,1.43194137119848,1.44030777022121,669702.698230848,0.0,1.0
1993-11-02,22.38,22.75,22.38,22.75,32000,1.44030777022121,1.46411982897822,1.44030777022121,1.46411982897822,497227.061331488,0.0,1.0
1993-11-03,22.63,22.75,22.38,22.38,58900,1.45639699911108,1.46411982897822,1.44030777022121,1.44030777022121,915208.55976327,0.0,1.0
1993-11-04,22.25,22.75,22.25,22.63,79000,1.43194137119848,1.46411982897822,1.43194137119848,1.45639699911108,1227529.30766211,0.0,1.0
1993-11-05,22.0,22.25,21.88,22.0,72100,1.41585214230861,1.43194137119848,1.40812931244147,1.41585214230861,1120314.72256251,0.0,1.0
1993-11-08,21.88,22.0,21.75,22.0,38600,1.40812931244147,1.41585214230861,1.39976291341874,1.41585214230861,599780.142731107,0.0,1.0
1993-11-09,22.0,22.13,21.88,22.0,57500,1.41585214230861,1.42421854133134,1.40812931244147,1.41585214230861,893454.875830015,0.0,1.0
1993-11-10,21.63,22.0,21.63,22.0,51200,1.3920400835516,1.41585214230861,1.3920400835516,1.41585214230861,795563.298130379,0.0,1.0
1993-11-11,21.5,21.75,21.38,21.63,32000,1.38367368452886,1.39976291341874,1.37595085466173,1.3920400835516,497227.06133149,0.0,1.0
1993-11-12,22.0,22.13,21.5,21.63,72100,1.41585214230861,1.42421854133134,1.38367368452886,1.3920400835516,1120314.72256251,0.0,1.0
1993-11-15,22.13,22.25,21.88,22.0,49500,1.42421854133134,1.43194137119848,1.40812931244147,1.41585214230861,769148.110497145,0.0,1.0
1993-11-16,22.0,22.13,22.0,22.13,20200,1.41585214230861,1.42421854133134,1.41585214230861,1.42421854133134,313874.582465501,0.0,1.0
1993-11-17,22.0,22.13,21.88,22.13,17500,1.41585214230861,1.42421854133134,1.40812931244147,1.42421854133134,271921.049165657,0.0,1.0
1993-11-18,22.75,22.88,21.88,21.88,65000,1.46411982897822,1.47248622800095,1.40812931244147,1.40812931244147,1009992.46832958,0.0,1.0
1993-11-19,22.75,22.75,22.5,22.75,49600,1.46411982897822,1.46411982897822,1.44803060008835,1.46411982897822,770701.945063805,0.0,1.0
1993-11-22,22.25,22.63,22.25,22.63,42300,1.43194137119848,1.45639699911108,1.43194137119848,1.45639699911108,657272.021697559,0.0,1.0
1993-11-23,22.13,22.38,22.0,22.25,19700,1.42421854133134,1.44030777022121,1.41585214230861,1.43194137119848,306105.409632197,0.0,1.0
1993-11-24,22.13,22.5,22.0,22.25,48500,1.42421854133134,1.44803060008835,1.41585214230861,1.43194137119848,753609.764830536,0.0,1.0
1993-11-26,22.75,22.75,22.0,22.0,35100,1.46411982897822,1.46411982897822,1.41585214230861,1.41585214230861,545395.932897975,0.0,1.0
1993-11-29,22.5,22.63,22.25,22.63,57900,1.44803060008835,1.45639699911108,1.43194137119848,1.45639699911108,899670.214096659,0.0,1.0
1993-11-30,22.0,22.5,22.0,22.38,37500,1.41585214230861,1.44803060008835,1.41585214230861,1.44030777022121,582687.962497836,0.0,1.0
1993-12-01,22.5,22.5,22.0,22.0,31600,1.44803060008835,1.44803060008835,1.41585214230861,1.41585214230861,491011.723064843,0.0,1.0
1993-12-02,22.5,22.63,22.38,22.5,15500,1.44803060008835,1.45639699911108,1.44030777022121,1.44803060008835,240844.357832439,0.0,1.0
1993-12-03,22.5,22.88,22.5,22.5,12400,1.44803060008835,1.47248622800095,1.44803060008835,1.44803060008835,192675.486265951,0.0,1.0
1993-12-06,23.0,23.0,22.5,22.5,47800,1.48020905786809,1.48020905786809,1.44803060008835,1.44803060008835,742732.922863909,0.0,1.0
1993-12-07,22.75,22.88,22.5,22.88,86100,1.46411982897822,1.47248622800095,1.44803060008835,1.47248622800095,1337851.56189503,0.0,1.0
1993-12-08,22.75,22.75,22.63,22.75,11900,1.46411982897822,1.46411982897822,1.45639699911108,1.46411982897822,184906.313432647,0.0,1.0
1993-12-09,22.75,23.0,22.75,22.75,22900,1.46411982897822,1.48020905786809,1.46411982897822,1.46411982897822,355828.115765346,0.0,1.0
1993-12-10,23.0,23.13,22.75,22.75,43200,1.48020905786809,1.48857545689082,1.46411982897822,1.46411982897822,671256.532797508,0.0,1.0
1993-12-13,22.75,23.13,22.75,23.13,36600,1.46411982897822,1.48857545689082,1.46411982897822,1.48857545689082,568703.451397888,0.0,1.0
1993-12-14,22.13,22.5,21.88,22.5,65400,1.42421854133134,1.44803060008835,1.40812931244147,1.44803060008835,1016207.80659623,0.0,1.0
1993-12-15,22.5,22.5,22.25,22.25,37300,1.44803060008835,1.44803060008835,1.43194137119848,1.43194137119848,579580.293364515,0.0,1.0
1993-12-16,22.5,22.5,22.38,22.38,3100,1.44803060008835,1.44803060008835,1.44030777022121,1.44030777022121,48168.8715664878,0.0,1.0
1993-12-17,22.38,22.5,22.25,22.5,96200,1.44030777022121,1.44803060008835,1.43194137119848,1.44803060008835,1494788.85312779,0.0,1.0
1993-12-20,22.38,22.38,22.13,22.38,16300,1.44030777022121,1.44030777022121,1.42421854133134,1.44030777022121,253275.034365727,0.0,1.0
1993-12-21,22.25,22.5,22.13,22.5,21100,1.43194137119848,1.44803060008835,1.42421854133134,1.44803060008835,327859.093565449,0.0,1.0
1993-12-22,22.5,22.5,22.25,22.25,13900,1.44803060008835,1.44803060008835,1.43194137119848,1.43194137119848,215983.004765865,0.0,1.0
1993-12-23,22.25,22.5,22.25,22.5,12400,1.43194137119848,1.44803060008835,1.43194137119848,1.44803060008835,192675.486265951,0.0,1.0
1993-12-27,22.38,22.5,22.25,22.25,4300,1.44030777022121,1.44803060008835,1.43194137119848,1.43194137119848,66814.8863664187,0.0,1.0
1993-12-28,22.5,22.5,22.38,22.38,44700,1.44803060008835,1.44803060008835,1.44030777022121,1.44030777022121,694564.051297421,0.0,1.0
1993-12-29,22.5,22.75,22.38,22.63,26300,1.44803060008835,1.46411982897822,1.44030777022121,1.45639699911108,408658.491031816,0.0,1.0
1993-12-30,22.5,22.63,22.5,22.63,26900,1.44803060008835,1.45639699911108,1.44803060008835,1.45639699911108,417981.498431781,0.0,1.0
1993-12-31,22.13,22.63,22.13,22.63,30800,1.42421854133134,1.45639699911108,1.42421854133134,1.45639699911108,478581.046531557,0.0,1.0
1994-01-03,22.13,22.25,22.0,22.13,52100,1.42421854133134,1.43194137119848,1.41585214230861,1.42421854133134,809547.809230328,0.0,1.0
1994-01-04,22.38,22.38,22.13,22.25,28700,1.44030777022121,1.44030777022121,1.42421854133134,1.43194137119848,445950.520631678,0.0,1.0
1994-01-05,22.38,22.5,22.25,22.25,44800,1.44030777022121,1.44803060008835,1.43194137119848,1.43194137119848,696117.885864083,0.0,1.0
1994-01-06,22.13,22.5,22.13,22.5,27900,1.42421854133134,1.44803060008835,1.42421854133134,1.44803060008835,433519.844098391,0.0,1.0
1994-01-07,22.25,22.25,22.13,22.25,68000,1.43194137119848,1.43194137119848,1.42421854133134,1.43194137119848,1056607.50532941,0.0,1.0
1994-01-10,22.25,22.25,22.13,22.25,19700,1.43194137119848,1.43194137119848,1.42421854133134,1.43194137119848,306105.409632197,0.0,1.0
1994-01-11,21.75,22.25,21.75,22.25,77700,1.39976291341874,1.43194137119848,1.39976291341874,1.43194137119848,1207329.45829552,0.0,1.0
1994-01-12,21.5,21.75,21.5,21.75,31800,1.38367368452886,1.39976291341874,1.38367368452886,1.39976291341874,494119.392198168,0.0,1.0
1994-01-13,21.38,21.5,21.25,21.5,72000,1.37595085466173,1.38367368452886,1.36758445563899,1.38367368452886,1118760.88799585,0.0,1.0
1994-01-14,21.38,21.38,21.25,21.38,22200,1.38399546910666,1.38399546910666,1.37558015521593,1.38399546910666,342946.209431139,0.125,1.0
1994-01-17,21.0,21.5,21.0,21.5,19600,1.35939685927221,1.39176345115965,1.35939685927221,1.39176345115965,302781.338056321,0.0,1.0
1994-01-18,21.0,21.25,21.0,21.0,55700,1.35939685927221,1.37558015521593,1.35939685927221,1.35939685927221,860455.129068218,0.0,1.0
1994-01-19,21.13,21.13,21.0,21.0,32500,1.36781217316295,1.36781217316295,1.35939685927221,1.35939685927221,502060.892185223,0.0,1.0
1994-01-20,21.0,21.25,21.0,21.0,24000,1.35939685927221,1.37558015521593,1.35939685927221,1.35939685927221,370752.658844475,0.0,1.0
1994-01-21,21.0,21.13,21.0,21.0,58000,1.35939685927221,1.36781217316295,1.35939685927221,1.35939685927221,895985.59220748,0.0,1.0
1994-01-24,20.5,21.0,20.5,21.0,18000,1.32703026738478,1.35939685927221,1.32703026738478,1.35939685927221,278064.494133355,0.0,1.0
1994-01-25,20.63,20.63,20.5,20.63,16600,1.33544558127551,1.33544558127551,1.32703026738478,1.33544558127551,256437.255700761,0.0,1.0
1994-01-26,20.63,20.88,20.38,20.63,31100,1.33544558127551,1.35162887721923,1.31926228533179,1.33544558127551,480433.653752631,0.0,1.0
1994-01-27,20.63,20.75,20.38,20.38,28400,1.33544558127551,1.3432135633285,1.31926228533179,1.31926228533179,438723.979632628,0.0,1.0
1994-01-28,20.75,21.0,20.63,20.75,58700,1.3432135633285,1.35939685927221,1.33544558127551,1.3432135633285,906799.211423773,0.0,1.0
1994-01-31,21.0,21.13,20.75,20.75,22100,1.35939685927221,1.36781217316295,1.3432135633285,1.3432135633285,341401.406685954,0.0,1.0
1994-02-01,20.75,21.25,20.63,20.88,68500,1.3432135633285,1.37558015521593,1.33544558127551,1.35162887721923,1058189.88045193,0.0,1.0
1994-02-02,20.63,20.88,20.63,20.63,6800,1.33544558127551,1.35162887721923,1.33544558127551,1.33544558127551,105046.586672601,0.0,1.0
1994-02-03,20.38,20.75,20.13,20.75,42700,1.31926228533179,1.3432135633285,1.30307898938808,1.3432135633285,659630.772194129,0.0,1.0
1994-02-04,20.63,20.63,20.38,20.38,49900,1.33544558127551,1.33544558127551,1.31926228533179,1.31926228533179,770856.56984747,0.0,1.0
1994-02-07,20.38,20.5,20.25,20.38,16200,1.31926228533179,1.32703026738478,1.31084697144106,1.31926228533179,250258.044720021,0.0,1.0
1994-02-08,20.25,20.38,20.13,20.13,12600,1.31084697144106,1.31926228533179,1.30307898938808,1.30307898938808,194645.145893349,0.0,1.0
1994-02-09,21.0,21.13,20.25,20.25,36600,1.35939685927221,1.36781217316295,1.31084697144106,1.31084697144106,565397.804737824,0.0,1.0
1994-02-10,21.0,21.63,21.0,21.0,54500,1.35939685927221,1.40017876505038,1.35939685927221,1.35939685927221,841917.496125994,0.0,1.0
1994-02-11,20.63,20.75,20.5,20.75,75100,1.33544558127551,1.3432135633285,1.32703026738478,1.3432135633285,1160146.86163417,0.0,1.0
1994-02-14,20.63,20.88,20.63,20.88,21300,1.33544558127551,1.35162887721923,1.33544558127551,1.35162887721923,329042.984724471,0.0,1.0
1994-02-15,20.75,20.88,20.63,20.75,41700,1.3432135633285,1.35162887721923,1.33544558127551,1.3432135633285,644182.744742271,0.0,1.0
1994-02-16,20.75,21.13,20.75,20.75,53600,1.3432135633285,1.36781217316295,1.3432135633285,1.3432135633285,828014.271419322,0.0,1.0
1994-02-17,20.75,21.0,20.75,20.75,36600,1.3432135633285,1.35939685927221,1.3432135633285,1.3432135633285,565397.804737821,0.0,1.0
1994-02-18,20.75,21.0,20.63,20.63,27700,1.3432135633285,1.35939685927221,1.33544558127551,1.33544558127551,427910.360416329,0.0,1.0
1994-02-22,20.75,21.0,20.75,20.88,16400,1.3432135633285,1.35939685927221,1.3432135633285,1.35162887721923,253347.65021039,0.0,1.0
1994-02-23,20.88,21.13,20.88,21.0,31900,1.35162887721923,1.36781217316295,1.35162887721923,1.35939685927221,492792.075714113,0.0,1.0
1994-02-24,20.75,20.88,20.75,20.88,17500,1.3432135633285,1.35162887721923,1.3432135633285,1.35162887721923,270340.480407428,0.0,1.0
1994-02-25,21.13,21.25,20.75,20.75,15400,1.36781217316295,1.37558015521593,1.3432135633285,1.3432135633285,237899.622758537,0.0,1.0
1994-02-28,21.25,21.38,21.13,21.25,67400,1.37558015521593,1.38399546910666,1.36781217316295,1.37558015521593,1041197.0502549,0.0,1.0
1994-03-01,21.38,21.38,21.13,21.25,28300,1.38399546910666,1.38399546910666,1.36781217316295,1.37558015521593,437179.176887443,0.0,1.0
1994-03-02,21.13,21.38,21.13,21.25,15900,1.36781217316295,1.38399546910666,1.36781217316295,1.37558015521593,245623.636484463,0.0,1.0
1994-03-03,21.25,21.38,21.0,21.25,18900,1.37558015521593,1.38399546910666,1.35939685927221,1.37558015521593,291967.718840023,0.0,1.0
1994-03-04,21.0,21.38,21.0,21.38,21400,1.35939685927221,1.38399546910666,1.35939685927221,1.38399546910666,330587.787469657,0.0,1.0
1994-03-07,21.0,21.25,20.75,20.75,28200,1.35939685927221,1.37558015521593,1.3432135633285,1.3432135633285,435634.374142258,0.0,1.0
1994-03-08,20.38,20.75,20.38,20.75,118800,1.31926228533179,1.3432135633285,1.31926228533179,1.3432135633285,1835225.66128015,0.0,1.0
1994-03-09,20.13,20.38,20.13,20.38,14300,1.30307898938808,1.31926228533179,1.30307898938808,1.31926228533179,220906.792561499,0.0,1.0
1994-03-10,20.13,20.38,20.13,20.38,13700,1.30307898938808,1.31926228533179,1.30307898938808,1.31926228533179,211637.976090387,0.0,1.0
1994-03-11,20.25,20.25,20.13,20.25,54600,1.31084697144106,1.31084697144106,1.30307898938808,1.31084697144106,843462.29887118,0.0,1.0
1994-03-14,20.25,20.25,20.0,20.25,40900,1.31084697144106,1.31084697144106,1.29466367549735,1.31084697144106,631824.322780792,0.0,1.0
1994-03-15,20.25,20.38,20.25,20.25,73100,1.31084697144106,1.31926228533179,1.31084697144106,1.31084697144106,1129250.80673046,0.0,1.0
1994-03-16,20.25,20.38,20.25,20.25,40500,1.31084697144106,1.31926228533179,1.31084697144106,1.31084697144106,625645.111800051,0.0,1.0
1994-03-17,20.25,20.38,20.13,20.38,24900,1.31084697144106,1.31926228533179,1.30307898938808,1.31926228533179,384655.883551142,0.0,1.0
1994-03-18,20.5,20.5,20.38,20.38,65300,1.32703026738478,1.32703026738478,1.31926228533179,1.31926228533179,1008756.19260601,0.0,1.0
1994-03-21,20.63,20.63,20.5,20.5,5200,1.33544558127551,1.33544558127551,1.32703026738478,1.32703026738478,80329.7427496361,0.0,1.0
1994-03-22,20.63,20.75,20.5,20.75,27500,1.33544558127551,1.3432135633285,1.32703026738478,1.3432135633285,424820.75492596,0.0,1.0
1994-03-23,20.88,20.88,20.5,20.63,17700,1.35162887721923,1.35162887721923,1.32703026738478,1.33544558127551,273430.085897799,0.0,1.0
1994-03-24,20.25,20.88,20.25,20.75,23900,1.31084697144106,1.35162887721923,1.31084697144106,1.3432135633285,369207.856099289,0.0,1.0
1994-03-25,20.25,20.5,20.25,20.38,26800,1.31084697144106,1.32703026738478,1.31084697144106,1.31926228533179,414007.135709663,0.0,1.0
1994-03-28,20.25,20.25,20.0,20.25,29200,1.31084697144106,1.31084697144106,1.29466367549735,1.31084697144106,451082.401594111,0.0,1.0
1994-03-29,19.75,20.25,19.75,20.25,47000,1.27848037955363,1.31084697144106,1.27848037955363,1.31084697144106,726057.290237094,0.0,1.0
1994-03-30,19.63,19.75,19.5,19.63,46300,1.27071239750064,1.27848037955363,1.26229708360991,1.27071239750064,715243.6710208,0.0,1.0
1994-03-31,19.25,19.75,19.25,19.5,39500,1.24611378766619,1.27848037955363,1.24611378766619,1.26229708360991,610197.084348199,0.0,1.0
1994-04-04,20.0,20.0,19.5,19.5,35400,1.29466367549735,1.29466367549735,1.26229708360991,1.26229708360991,546860.171795597,0.0,1.0
1994-04-05,19.88,20.25,19.75,20.25,62100,1.28689569344436,1.31084697144106,1.27848037955363,1.31084697144106,959322.504760077,0.0,1.0
1994-04-06,19.63,19.88,19.5,19.88,18900,1.27071239750064,1.28689569344436,1.26229708360991,1.28689569344436,291967.718840024,0.0,1.0
1994-04-07,19.38,19.63,19.25,19.5,13500,1.25452910155693,1.27071239750064,1.24611378766619,1.26229708360991,208548.370600016,0.0,1.0
1994-04-08,19.25,19.38,18.75,19.25,104700,1.24611378766619,1.25452910155693,1.21374719577876,1.24611378766619,1617408.47420902,0.0,1.0
1994-04-11,19.5,19.63,19.13,19.13,20200,1.26229708360991,1.27071239750064,1.23834580561321,1.23834580561321,312050.154527433,0.0,1.0
1994-04-12,19.75,19.75,19.5,19.5,19700,1.27848037955363,1.27848037955363,1.26229708360991,1.26229708360991,304326.140801505,0.0,1.0
1994-04-13,19.63,19.75,19.5,19.63,10300,1.27071239750064,1.27848037955363,1.26229708360991,1.27071239750064,159114.682754087,0.0,1.0
1994-04-14,19.63,19.75,19.63,19.63,17900,1.27071239750064,1.27848037955363,1.27071239750064,1.27071239750064,276519.691388171,0.0,1.0
1994-04-15,19.38,19.63,19.38,19.63,30600,1.25452910155693,1.27071239750064,1.25452910155693,1.27071239750064,472709.640026703,0.0,1.0
1994-04-18,19.25,19.38,19.25,19.38,7800,1.25420543563805,1.26267539442418,1.25420543563805,1.26267539442418,119717.2295172,0.125,1.0
1994-04-19,19.25,19.5,19.13,19.38,13900,1.25420543563805,1.27049381791907,1.24638701214317,1.26267539442418,213342.242344753,0.0,1.0
1994-04-20,19.25,19.25,19.13,19.13,25400,1.25420543563805,1.25420543563805,1.24638701214317,1.24638701214317,389848.41406883,0.0,1.0
1994-04-21,19.25,19.25,19.13,19.13,113900,1.25420543563805,1.25420543563805,1.24638701214317,1.24638701214317,1748178.51820629,0.0,1.0
1994-04-22,19.0,19.25,19.0,19.13,9500,1.23791705335704,1.25420543563805,1.23791705335704,1.24638701214317,145809.446206845,0.0,1.0
1994-04-25,19.25,19.25,19.0,19.13,19700,1.25420543563805,1.25420543563805,1.23791705335704,1.24638701214317,302362.746344723,0.0,1.0
1994-04-26,19.38,19.38,19.13,19.13,89300,1.26267539442418,1.26267539442418,1.24638701214317,1.24638701214317,1370608.79434435,0.0,1.0
1994-04-28,19.13,19.38,19.13,19.38,45000,1.24638701214317,1.26267539442418,1.24638701214317,1.26267539442418,690676.324137688,0.0,1.0
1994-04-29,19.25,19.25,19.0,19.0,23000,1.25420543563805,1.25420543563805,1.23791705335704,1.23791705335704,353012.343448153,0.0,1.0
1994-05-02,19.25,19.38,19.0,19.38,21400,1.25420543563805,1.26267539442418,1.23791705335704,1.26267539442418,328454.963034369,0.0,1.0
1994-05-03,19.0,19.25,18.88,19.25,80300,1.23791705335704,1.25420543563805,1.23009862986215,1.25420543563805,1232473.52951681,0.0,1.0
1994-05-04,19.13,19.13,19.0,19.0,25800,1.24638701214317,1.24638701214317,1.23791705335704,1.23791705335704,395987.759172274,0.0,1.0
1994-05-05,19.0,19.13,18.88,19.13,39100,1.23791705335704,1.24638701214317,1.23009862986215,1.24638701214317,600120.983861859,0.0,1.0
1994-05-06,19.13,19.13,19.0,19.13,11300,1.24638701214317,1.24638701214317,1.23791705335704,1.24638701214317,173436.499172353,0.0,1.0
1994-05-09,19.0,19.13,18.75,19.13,21100,1.23791705335704,1.24638701214317,1.22162867107603,1.24638701214317,323850.454206783,0.0,1.0
1994-05-10,19.0,19.0,18.88,18.88,12200,1.23791705335704,1.23791705335704,1.23009862986215,1.23009862986215,187250.025655107,0.0,1.0
1994-05-11,19.0,19.0,18.88,18.88,3900,1.23791705335704,1.23791705335704,1.23009862986215,1.23009862986215,59858.6147585997,0.0,1.0
1994-05-12,19.13,19.13,19.0,19.13,10500,1.24638701214317,1.24638701214317,1.23791705335704,1.24638701214317,161157.80896546,0.0,1.0
1994-05-13,19.25,19.25,19.13,19.13,13900,1.25420543563805,1.25420543563805,1.24638701214317,1.24638701214317,213342.242344753,0.0,1.0
1994-05-16,19.13,19.25,19.13,19.25,21200,1.24638701214317,1.25420543563805,1.24638701214317,1.25420543563805,325385.290482644,0.0,1.0
1994-05-17,19.38,19.38,19.0,19.25,81300,1.26267539442418,1.26267539442418,1.23791705335704,1.25420543563805,1247821.89227543,0.0,1.0
1994-05-18,19.25,19.38,19.25,19.38,25500,1.25420543563805,1.26267539442418,1.25420543563805,1.26267539442418,391383.250344692,0.0,1.0
1994-05-19,19.63,19.63,19.25,19.38,178900,1.27896377670519,1.27896377670519,1.25420543563805,1.26267539442418,2745822.09751629,0.0,1.0
1994-05-20,20.25,20.38,19.75,19.75,103600,1.31935896476211,1.32782892354824,1.28678220020008,1.28678220020008,1590090.38179254,0.0,1.0
1994-05-23,21.0,21.0,20.13,20.13,106400,1.36822411160515,1.36822411160515,1.31154054126722,1.31154054126722,1633065.79751667,0.0,1.0
1994-05-24,20.5,21.0,20.25,21.0,73900,1.33564734704312,1.36822411160515,1.31935896476211,1.36822411160515,1134244.00786167,0.0,1.0
1994-05-25,20.25,20.5,20.13,20.38,20900,1.31935896476211,1.33564734704312,1.31154054126722,1.32782892354824,320780.78165506,0.0,1.0
1994-05-26,20.5,20.75,20.0,20.25,143900,1.33564734704312,1.35193572932414,1.30307058248109,1.31935896476211,2208629.40096475,0.0,1.0
1994-05-27,20.63,20.63,20.38,20.38,32600,1.34411730582925,1.34411730582925,1.32782892354824,1.32782892354824,500356.625930859,0.0,1.0
1994-05-31,20.38,20.75,20.38,20.5,21200,1.32782892354824,1.35193572932414,1.32782892354824,1.33564734704312,325385.290482644,0.0,1.0
1994-06-01,20.38,20.5,20.38,20.38,199600,1.32782892354824,1.33564734704312,1.32782892354824,1.32782892354824,3063533.20661961,0.0,1.0
1994-06-02,20.75,20.75,20.5,20.5,30500,1.35193572932414,1.35193572932414,1.33564734704312,1.33564734704312,468125.064137766,0.0,1.0
1994-06-03,20.75,20.75,20.63,20.75,29000,1.35193572932414,1.35193572932414,1.34411730582925,1.35193572932414,445102.519999843,0.0,1.0
1994-06-06,21.25,21.5,20.63,20.63,75600,1.38451249388616,1.40080087616718,1.34411730582925,1.34411730582925,1160336.22455132,0.0,1.0
1994-06-07,21.25,21.25,21.0,21.13,100100,1.38451249388616,1.38451249388616,1.36822411160515,1.37669407039128,1536371.1121374,0.0,1.0
1994-06-08,21.38,21.38,21.25,21.25,32900,1.39298245267229,1.39298245267229,1.38451249388616,1.38451249388616,504961.134758444,0.0,1.0
1994-06-09,21.38,21.38,21.13,21.38,15700,1.39298245267229,1.39298245267229,1.37669407039128,1.39298245267229,240969.29531026,0.0,1.0
1994-06-10,21.75,22.0,21.25,21.25,27300,1.41708925844819,1.4333776407292,1.38451249388616,1.38451249388616,419010.303310198,0.0,1.0
1994-06-13,21.75,21.88,21.5,21.88,49200,1.41708925844819,1.42555921723432,1.40080087616718,1.42555921723432,755139.447723874,0.0,1.0
1994-06-14,21.25,21.75,21.13,21.75,12000,1.38451249388616,1.41708925844819,1.37669407039128,1.41708925844819,184180.353103384,0.0,1.0
1994-06-15,21.5,21.63,21.5,21.5,16000,1.40080087616718,1.4092708349533,1.40080087616718,1.40080087616718,245573.804137844,0.0,1.0
1994-06-16,21.75,21.75,21.5,21.63,36700,1.41708925844819,1.41708925844819,1.40080087616718,1.4092708349533,563284.913241182,0.0,1.0
1994-06-17,21.5,21.75,21.5,21.5,14500,1.40080087616718,1.41708925844819,1.40080087616718,1.40080087616718,222551.259999922,0.0,1.0
1994-06-20,21.38,21.38,21.13,21.25,12100,1.39298245267229,1.39298245267229,1.37669407039128,1.38451249388616,185715.189379245,0.0,1.0
1994-06-21,21.63,21.63,21.5,21.5,29300,1.4092708349533,1.4092708349533,1.40080087616718,1.40080087616718,449707.02882743,0.0,1.0
1994-06-22,21.75,21.75,21.38,21.63,14000,1.41708925844819,1.41708925844819,1.39298245267229,1.4092708349533,214877.078620614,0.0,1.0
1994-06-23,21.75,21.75,21.5,21.63,14500,1.41708925844819,1.41708925844819,1.40080087616718,1.4092708349533,222551.259999922,0.0,1.0
1994-06-24,21.38,21.75,21.25,21.63,12100,1.39298245267229,1.41708925844819,1.38451249388616,1.4092708349533,185715.189379245,0.0,1.0
1994-06-27,20.25,21.25,20.25,21.25,48400,1.31935896476211,1.38451249388616,1.31935896476211,1.38451249388616,742860.75751698,0.0,1.0
1994-06-28,21.0,21.13,20.5,20.5,42000,1.36822411160515,1.37669407039128,1.33564734704312,1.33564734704312,644631.235861843,0.0,1.0
1994-06-29,20.5,21.0,20.5,21.0,33900,1.33564734704312,1.36822411160515,1.33564734704312,1.36822411160515,520309.49751706,0.0,1.0
1994-06-30,20.88,20.88,20.25,20.38,74700,1.36040568811026,1.36040568811026,1.31935896476211,1.32782892354824,1146522.69806857,0.0,1.0
1994-07-01,20.75,20.75,20.63,20.75,3100,1.35193572932414,1.35193572932414,1.34411730582925,1.35193572932414,47579.9245517073,0.0,1.0
1994-07-05,21.13,21.13,20.63,21.0,12700,1.37669407039128,1.37669407039128,1.34411730582925,1.36822411160515,194924.207034414,0.0,1.0
1994-07-06,21.38,21.38,21.0,21.13,21200,1.39298245267229,1.39298245267229,1.36822411160515,1.37669407039128,325385.290482645,0.0,1.0
1994-07-07,21.5,21.63,21.25,21.38,70100,1.40080087616718,1.4092708349533,1.38451249388616,1.39298245267229,1075920.22937893,0.0,1.0
1994-07-08,21.88,21.88,21.5,21.63,31800,1.42555921723432,1.42555921723432,1.40080087616718,1.4092708349533,488077.935723966,0.0,1.0
1994-07-11,21.75,21.88,21.75,21.88,18000,1.41708925844819,1.42555921723432,1.41708925844819,1.42555921723432,276270.529655076,0.0,1.0
1994-07-12,22.25,22.25,21.88,21.88,62700,1.44966602301022,1.44966602301022,1.42555921723432,1.42555921723432,962342.344965179,0.0,1.0
1994-07-13,21.88,22.25,21.88,22.13,23900,1.42555921723432,1.44966602301022,1.42555921723432,1.44184759951533,366825.869930905,0.0,1.0
1994-07-14,22.63,22.75,22.0,22.13,45800,1.47442436407736,1.48224278757225,1.4333776407292,1.44184759951533,702955.014344581,0.0,1.0
1994-07-15,23.0,23.13,22.5,22.63,56200,1.49853116985326,1.50700112863939,1.46595440529123,1.47442436407736,862577.98703418,0.0,1.0
1994-07-18,22.63,23.0,22.63,23.0,91400,1.48256855521787,1.50680851833897,1.48256855521787,1.50680851833897,1395134.13576753,0.125,1.0
1994-07-19,22.38,22.75,22.38,22.75,43000,1.46619020175766,1.49043016487876,1.46619020175766,1.49043016487876,656354.133895011,0.0,1.0
1994-07-20,22.13,22.5,22.13,22.38,7900,1.44981184829745,1.47405181141856,1.44981184829745,1.46619020175766,120585.992041177,0.0,1.0
1994-07-21,22.25,22.5,22.0,22.13,32100,1.45767345795835,1.47405181141856,1.44129510449815,1.44981184829745,489975.992977439,0.0,1.0
1994-07-22,22.0,22.38,21.75,22.13,34100,1.44129510449815,1.46619020175766,1.42491675103794,1.44981184829745,520504.092228368,0.0,1.0
1994-07-25,22.13,22.25,22.0,22.0,19000,1.44981184829745,1.45767345795835,1.44129510449815,1.44129510449815,290016.942883843,0.0,1.0
1994-07-26,22.63,22.63,22.13,22.25,11200,1.48256855521787,1.48256855521787,1.44981184829745,1.45767345795835,170957.355805212,0.0,1.0
1994-07-27,22.5,22.63,22.38,22.5,10500,1.47405181141856,1.48256855521787,1.46619020175766,1.47405181141856,160272.521067386,0.0,1.0
1994-07-28,21.63,22.25,21.63,22.25,23300,1.41705514137704,1.45767345795835,1.41705514137704,1.45767345795835,355652.356273343,0.0,1.0
1994-07-29,22.38,22.38,21.88,21.88,43600,1.46619020175766,1.46619020175766,1.43343349483725,1.43343349483725,665512.56367029,0.0,1.0
1994-08-01,22.13,22.25,22.13,22.25,33300,1.44981184829745,1.45767345795835,1.44981184829745,1.45767345795835,508292.852527998,0.0,1.0
1994-08-02,22.0,22.25,22.0,22.13,61000,1.44129510449815,1.45767345795835,1.44129510449815,1.44981184829745,931107.027153385,0.0,1.0
1994-08-03,22.0,22.13,21.88,22.13,32900,1.44129510449815,1.44981184829745,1.43343349483725,1.44981184829745,502187.232677809,0.0,1.0
1994-08-04,22.0,22.0,21.88,21.88,77000,1.44129510449815,1.44129510449815,1.43343349483725,1.43343349483725,1175331.82116083,0.0,1.0
1994-08-05,21.63,22.0,21.63,22.0,88100,1.41705514137704,1.44129510449815,1.41705514137704,1.44129510449815,1344762.7720035,0.0,1.0
1994-08-08,22.0,22.0,21.75,21.75,76400,1.44129510449815,1.44129510449815,1.42491675103794,1.42491675103794,1166173.39138555,0.0,1.0
1994-08-09,22.25,22.25,21.88,21.88,79100,1.45767345795835,1.45767345795835,1.43343349483725,1.43343349483725,1207386.32537431,0.0,1.0
1994-08-10,22.25,22.25,22.0,22.25,30200,1.45767345795835,1.45767345795835,1.44129510449815,1.45767345795835,460974.298689055,0.0,1.0
1994-08-11,22.0,22.13,21.88,22.13,37700,1.44129510449815,1.44981184829745,1.43343349483725,1.44981184829745,575454.670880043,0.0,1.0
1994-08-12,22.13,22.13,22.0,22.0,37500,1.44981184829745,1.44981184829745,1.44129510449815,1.44129510449815,572401.860954953,0.0,1.0
1994-08-15,22.38,22.38,21.88,22.0,43800,1.46619020175766,1.46619020175766,1.43343349483725,1.44129510449815,668565.373595383,0.0,1.0
1994-08-16,23.0,23.0,22.38,22.38,64700,1.50680851833897,1.50680851833897,1.46619020175766,1.46619020175766,987584.01076761,0.0,1.0
1994-08-17,22.88,22.88,22.5,22.75,56200,1.49894690867807,1.49894690867807,1.47405181141856,1.49043016487876,857839.588951155,0.0,1.0
1994-08-18,22.25,22.75,22.25,22.75,57300,1.45767345795835,1.49043016487876,1.45767345795835,1.49043016487876,874630.043539167,0.0,1.0
1994-08-19,23.0,23.0,22.25,22.25,42200,1.50680851833897,1.50680851833897,1.45767345795835,1.45767345795835,644142.894194639,0.0,1.0
1994-08-22,22.13,22.63,21.75,22.63,56100,1.44981184829745,1.48256855521787,1.42491675103794,1.48256855521787,856313.183988609,0.0,1.0
1994-08-23,22.5,22.5,22.0,22.0,96600,1.47405181141856,1.47405181141856,1.44129510449815,1.44129510449815,1474507.19381995,0.0,1.0
1994-08-24,22.63,22.63,22.38,22.38,32700,1.48256855521787,1.48256855521787,1.46619020175766,1.46619020175766,499134.422752716,0.0,1.0
1994-08-25,22.75,22.88,22.5,22.63,96800,1.49043016487876,1.49894690867807,1.47405181141856,1.48256855521787,1477560.00374505,0.0,1.0
1994-08-26,23.13,23.13,22.75,22.75,121200,1.51532526213828,1.51532526213828,1.49043016487876,1.49043016487876,1850002.8146064,0.0,1.0
1994-08-29,22.88,22.88,22.63,22.75,22300,1.49894690867807,1.49894690867807,1.48256855521787,1.49043016487876,340388.306647878,0.0,1.0
1994-08-30,22.63,22.75,22.38,22.75,20600,1.48256855521787,1.49043016487876,1.46619020175766,1.49043016487876,314439.422284586,0.0,1.0
1994-08-31,23.0,23.13,22.5,22.5,61400,1.50680851833897,1.51532526213828,1.47405181141856,1.47405181141856,937212.647003574,0.0,1.0
1994-09-01,22.63,22.88,22.38,22.88,19500,1.48256855521787,1.49894690867807,1.46619020175766,1.49894690867807,297648.967696574,0.0,1.0
1994-09-02,22.5,22.88,22.5,22.63,55300,1.47405181141856,1.49894690867807,1.47405181141856,1.48256855521787,844101.944288234,0.0,1.0
1994-09-06,22.63,22.63,22.13,22.13,18900,1.48256855521787,1.48256855521787,1.44981184829745,1.44981184829745,288490.537921295,0.0,1.0
1994-09-07,22.13,22.75,22.13,22.5,33100,1.44981184829745,1.49043016487876,1.44981184829745,1.47405181141856,505240.042602905,0.0,1.0
1994-09-08,22.25,22.38,22.13,22.13,12400,1.45767345795835,1.46619020175766,1.44981184829745,1.44981184829745,189274.215355771,0.0,1.0
1994-09-09,22.38,22.38,22.13,22.13,12200,1.46619020175766,1.46619020175766,1.44981184829745,1.44981184829745,186221.405430677,0.0,1.0
1994-09-12,22.25,22.25,22.13,22.25,24200,1.45767345795835,1.45767345795835,1.44981184829745,1.45767345795835,369390.000936263,0.0,1.0
1994-09-13,21.5,22.13,21.5,22.13,49400,1.40853839757773,1.44981184829745,1.40853839757773,1.44981184829745,754044.051497991,0.0,1.0
1994-09-14,21.75,22.0,21.5,21.5,17200,1.42491675103794,1.44129510449815,1.40853839757773,1.40853839757773,262541.653558004,0.0,1.0
1994-09-15,21.75,21.88,21.75,21.88,7000,1.42491675103794,1.43343349483725,1.42491675103794,1.43343349483725,106848.347378258,0.0,1.0
1994-09-16,21.88,21.88,21.75,21.88,33800,1.43343349483725,1.43343349483725,1.42491675103794,1.43343349483725,515924.877340728,0.0,1.0
1994-09-19,22.13,22.25,21.88,21.88,24700,1.44981184829745,1.45767345795835,1.43343349483725,1.43343349483725,377022.025748996,0.0,1.0
1994-09-20,22.0,22.25,22.0,22.13,4100,1.44129510449815,1.45767345795835,1.44129510449815,1.44981184829745,62582.6034644079,0.0,1.0
1994-09-21,22.25,22.25,22.0,22.0,44200,1.45767345795835,1.45767345795835,1.44129510449815,1.44129510449815,674670.993445571,0.0,1.0
1994-09-22,22.0,22.5,22.0,22.25,42300,1.44129510449815,1.47405181141856,1.44129510449815,1.45767345795835,645669.299157184,0.0,1.0
1994-09-23,22.0,22.25,22.0,22.13,20900,1.44129510449815,1.45767345795835,1.44129510449815,1.44981184829745,319018.637172225,0.0,1.0
1994-09-26,22.5,22.5,22.0,22.0,11000,1.47405181141856,1.47405181141856,1.44129510449815,1.44129510449815,167904.545880119,0.0,1.0
1994-09-27,22.25,22.5,22.13,22.5,6100,1.45767345795835,1.47405181141856,1.44981184829745,1.47405181141856,93110.7027153389,0.0,1.0
1994-09-28,22.25,22.5,22.13,22.13,16900,1.45767345795835,1.47405181141856,1.44981184829745,1.44981184829745,257962.438670365,0.0,1.0
1994-09-29,22.88,22.88,22.38,22.38,14900,1.49894690867807,1.49894690867807,1.46619020175766,1.46619020175766,227434.339419434,0.0,1.0
1994-09-30,22.5,22.88,22.38,22.75,6500,1.47405181141856,1.49894690867807,1.46619020175766,1.49043016487876,99216.3225655248,0.0,1.0
1994-10-03,22.88,22.88,22.25,22.38,15300,1.49894690867807,1.49894690867807,1.45767345795835,1.46619020175766,233539.95926962,0.0,1.0
1994-10-04,22.5,22.88,22.38,22.75,18400,1.47405181141856,1.49894690867807,1.46619020175766,1.49043016487876,280858.513108563,0.0,1.0
1994-10-05,22.13,22.5,22.13,22.5,12600,1.44981184829745,1.47405181141856,1.44981184829745,1.47405181141856,192327.025280864,0.0,1.0
1994-10-06,22.63,22.75,22.25,22.25,23200,1.48256855521787,1.49043016487876,1.45767345795835,1.45767345795835,354125.951310796,0.0,1.0
1994-10-07,22.63,22.63,22.5,22.63,44900,1.48256855521787,1.48256855521787,1.47405181141856,1.48256855521787,685355.828183393,0.0,1.0
1994-10-10,22.75,22.75,22.38,22.63,19700,1.49043016487876,1.49043016487876,1.46619020175766,1.48256855521787,300701.777621669,0.0,1.0
1994-10-11,23.38,23.63,22.75,22.75,83000,1.53170361559848,1.54808196905869,1.49043016487876,1.49043016487876,1266916.11891363,0.0,1.0
1994-10-12,22.88,23.13,22.75,23.13,37100,1.49894690867807,1.51532526213828,1.49043016487876,1.51532526213828,566296.241104766,0.0,1.0
1994-10-13,23.13,23.25,22.88,22.88,33000,1.51532526213828,1.52318687179918,1.49894690867807,1.49894690867807,503713.637640357,0.0,1.0
1994-10-14,23.25,23.25,23.0,23.0,18300,1.52318687179918,1.52318687179918,1.50680851833897,1.50680851833897,279332.108146016,0.0,1.0
1994-10-17,23.13,23.38,23.13,23.25,51900,1.52351443886838,1.53998130483107,1.52351443886838,1.53141853453047,787945.929079383,0.125,1.0
1994-10-18,23.25,23.38,23.13,23.13,19300,1.53141853453047,1.53998130483107,1.52351443886838,1.52351443886838,293012.648000619,0.0,1.0
1994-10-19,23.88,23.88,23.25,23.38,90700,1.57291503675646,1.57291503675646,1.53141853453047,1.53998130483107,1377007.62557803,0.0,1.0
1994-10-20,23.63,24.25,23.63,24.0,71300,1.55644817079377,1.59728599838125,1.55644817079377,1.58081913241855,1082476.77732871,0.0,1.0
1994-10-21,23.38,23.5,23.38,23.5,48900,1.53998130483107,1.54788540049317,1.53998130483107,1.54788540049317,742399.921618148,0.0,1.0
1994-10-24,23.63,24.0,23.5,23.5,62800,1.55644817079377,1.58081913241855,1.54788540049317,1.54788540049317,953429.756188538,0.0,1.0
1994-10-25,23.5,23.5,23.38,23.38,28100,1.54788540049317,1.54788540049317,1.53998130483107,1.53998130483107,426614.269886909,0.0,1.0
1994-10-26,23.75,23.75,23.5,23.63,79900,1.56435226645586,1.56435226645586,1.54788540049317,1.55644817079377,1213041.99871758,0.0,1.0
1994-10-27,24.5,24.5,23.63,23.63,130200,1.61375286434394,1.61375286434394,1.55644817079377,1.55644817079377,1976696.72381764,0.0,1.0
1994-10-28,24.38,24.75,24.38,24.38,102000,1.60584876868185,1.63021973030663,1.60584876868185,1.60584876868185,1548564.25368202,0.0,1.0
1994-10-31,24.5,24.88,24.38,24.38,176200,1.61375286434394,1.63878250060723,1.60584876868185,1.60584876868185,2675068.83822326,0.0,1.0
1994-11-01,24.38,24.63,24.38,24.63,32100,1.60584876868185,1.62231563464454,1.60584876868185,1.62231563464454,487342.279835224,0.0,1.0
1994-11-02,24.25,24.38,24.25,24.25,80800,1.59728599838125,1.60584876868185,1.59728599838125,1.59728599838125,1226705.80095595,0.0,1.0
1994-11-03,24.25,24.25,24.13,24.13,16600,1.59728599838125,1.59728599838125,1.58938190271915,1.58938190271915,252021.241285505,0.0,1.0
1994-11-04,24.25,24.25,24.13,24.13,64500,1.59728599838125,1.59728599838125,1.58938190271915,1.58938190271915,979239.160416571,0.0,1.0
1994-11-07,24.13,24.13,24.0,24.0,19600,1.58938190271915,1.58938190271915,1.58081913241855,1.58081913241855,297567.248746742,0.0,1.0
1994-11-08,24.0,24.13,23.88,24.0,45300,1.58081913241855,1.58938190271915,1.57291503675646,1.58081913241855,687744.712664664,0.0,1.0
1994-11-09,24.0,24.25,24.0,24.0,42000,1.58081913241855,1.59728599838125,1.58081913241855,1.58081913241855,637644.104457305,0.0,1.0
1994-11-10,24.0,24.0,23.88,24.0,16900,1.58081913241855,1.58081913241855,1.57291503675646,1.58081913241855,256575.84203163,0.0,1.0
1994-11-11,24.0,24.0,23.88,23.94,82100,1.58081913241855,1.58081913241855,1.57291503675646,1.57686708458751,1246442.40418916,0.0,1.0
1994-11-14,23.88,24.0,23.88,23.88,15400,1.57291503675646,1.58081913241855,1.57291503675646,1.57291503675646,233802.838301011,0.0,1.0
1994-11-15,24.0,24.0,23.5,23.5,47200,1.58081913241855,1.58081913241855,1.54788540049317,1.54788540049317,716590.517390114,0.0,1.0
1994-11-16,24.0,24.0,23.75,24.0,66300,1.58081913241855,1.58081913241855,1.56435226645586,1.58081913241855,1006566.76489332,0.0,1.0
1994-11-17,24.13,24.25,24.13,24.13,20100,1.58938190271915,1.59728599838125,1.58938190271915,1.58938190271915,305158.249990282,0.0,1.0
1994-11-18,24.13,24.25,24.13,24.13,76200,1.58938190271915,1.59728599838125,1.58938190271915,1.58938190271915,1156868.5895154,0.0,1.0
1994-11-21,24.25,24.25,23.88,24.0,76700,1.59728599838125,1.59728599838125,1.57291503675646,1.58081913241855,1164459.59075893,0.0,1.0
1994-11-22,24.13,24.25,24.0,24.13,78500,1.58938190271915,1.59728599838125,1.58081913241855,1.58938190271915,1191787.19523568,0.0,1.0
1994-11-23,24.5,24.88,24.13,24.13,298200,1.61375286434394,1.63878250060723,1.58938190271915,1.58938190271915,4527273.14164685,0.0,1.0
1994-11-25,24.25,24.63,24.13,24.38,64000,1.59728599838125,1.62231563464454,1.58938190271915,1.60584876868185,971648.159173032,0.0,1.0
1994-11-28,24.5,24.63,24.13,24.25,65200,1.61375286434394,1.62231563464454,1.58938190271915,1.59728599838125,989866.562157528,0.0,1.0
1994-11-29,25.0,25.0,24.38,24.38,165500,1.64668659626933,1.64668659626933,1.60584876868185,1.60584876868185,2512621.41161151,0.0,1.0
1994-11-30,24.88,25.13,24.75,24.88,33400,1.63878250060723,1.65524936656993,1.63021973030663,1.63878250060723,507078.883068428,0.0,1.0
1994-12-01,24.75,25.0,24.75,25.0,14800,1.63021973030663,1.64668659626933,1.63021973030663,1.64668659626933,224693.636808765,0.0,1.0
1994-12-02,24.63,25.0,24.63,24.88,30600,1.62231563464454,1.64668659626933,1.62231563464454,1.63878250060723,464569.276104607,0.0,1.0
1994-12-05,24.38,24.5,24.13,24.5,91900,1.60584876868185,1.61375286434394,1.58938190271915,1.61375286434394,1395226.02856253,0.0,1.0
1994-12-06,24.75,24.75,24.25,24.25,68900,1.63021973030663,1.63021973030663,1.59728599838125,1.59728599838125,1046039.97135972,0.0,1.0
1994-12-07,24.5,24.75,24.5,24.63,17700,1.61375286434394,1.63021973030663,1.61375286434394,1.62231563464454,268721.444021292,0.0,1.0
1994-12-08,24.75,24.75,24.63,24.63,53400,1.63021973030663,1.63021973030663,1.62231563464454,1.62231563464454,810718.932810002,0.0,1.0
1994-12-09,24.88,24.88,24.75,24.75,45500,1.63878250060723,1.63878250060723,1.63021973030663,1.63021973030663,690781.11316208,0.0,1.0
1994-12-12,24.75,25.0,24.75,24.88,69300,1.63021973030663,1.64668659626933,1.63021973030663,1.63878250060723,1052112.77235455,0.0,1.0
1994-12-13,25.0,25.13,24.75,24.75,93200,1.64668659626933,1.65524936656993,1.63021973030663,1.63021973030663,1414962.63179573,0.0,1.0
1994-12-14,25.38,25.5,25.0,25.0,115400,1.67171623253262,1.67962032819471,1.64668659626933,1.64668659626933,1752003.08700888,0.0,1.0
1994-12-15,25.75,25.88,25.25,25.38,76300,1.69608719415741,1.70464996445801,1.66315346223202,1.67171623253262,1158386.7897641,0.0,1.0
1994-12-16,25.75,25.75,25.63,25.75,31300,1.69608719415741,1.69608719415741,1.68818309849531,1.69608719415741,475196.677845561,0.0,1.0
1994-12-19,26.0,26.0,25.63,25.63,29300,1.7125540601201,1.7125540601201,1.68818309849531,1.68818309849531,444832.672871405,0.0,1.0
1994-12-20,26.5,26.5,26.0,26.0,129400,1.74548779204549,1.74548779204549,1.7125540601201,1.7125540601201,1964551.12182797,0.0,1.0
1994-12-21,26.25,26.5,26.13,26.5,54100,1.72902092608279,1.74548779204549,1.7211168304207,1.74548779204549,821346.334550957,0.0,1.0
1994-12-22,26.0,26.13,25.88,26.13,36400,1.7125540601201,1.7211168304207,1.70464996445801,1.7211168304207,552624.890529663,0.0,1.0
1994-12-23,26.38,26.38,26.0,26.0,29800,1.73758369638339,1.73758369638339,1.7125540601201,1.7125540601201,452423.674114945,0.0,1.0
1994-12-27,26.25,26.38,26.13,26.25,108200,1.72902092608279,1.73758369638339,1.7211168304207,1.72902092608279,1642692.66910191,0.0,1.0
1994-12-28,26.25,26.75,25.88,26.5,55500,1.72902092608279,1.76195465800818,1.70464996445801,1.74548779204549,842601.138032867,0.0,1.0
1994-12-29,25.88,26.25,25.63,26.0,65500,1.70464996445801,1.72902092608279,1.68818309849531,1.7125540601201,994421.16290365,0.0,1.0
1994-12-30,24.75,25.75,24.75,25.63,338700,1.63021973030663,1.69608719415741,1.63021973030663,1.68818309849531,5142144.24237355,0.0,1.0
1995-01-03,24.5,24.88,24.25,24.75,220100,1.61375286434394,1.63878250060723,1.59728599838125,1.63021973030663,3341558.74740601,0.0,1.0
1995-01-04,25.0,25.13,24.5,24.5,143400,1.64668659626933,1.65524936656993,1.61375286434394,1.61375286434394,2177099.15664707,0.0,1.0
1995-01-05,25.25,25.38,25.0,25.13,124700,1.66315346223202,1.67171623253262,1.64668659626933,1.65524936656993,1893195.71013871,0.0,1.0
1995-01-06,25.0,25.25,24.63,25.25,40000,1.64668659626933,1.66315346223202,1.62231563464454,1.66315346223202,607280.099483145,0.0,1.0
1995-01-09,24.88,25.0,24.63,24.88,19200,1.63878250060723,1.64668659626933,1.62231563464454,1.63878250060723,291494.447751911,0.0,1.0
1995-01-10,24.75,25.0,24.75,25.0,141800,1.63021973030663,1.64668659626933,1.63021973030663,1.64668659626933,2152807.95266776,0.0,1.0
1995-01-11,24.88,24.88,24.75,24.88,68500,1.63878250060723,1.63878250060723,1.63021973030663,1.63878250060723,1039967.17036489,0.0,1.0
1995-01-12,24.88,25.0,24.75,24.75,31500,1.63878250060723,1.64668659626933,1.63021973030663,1.63021973030663,478233.078342979,0.0,1.0
1995-01-13,25.0,25.0,24.75,24.75,6400,1.65623737852769,1.65623737852769,1.63967500474241,1.63967500474241,96604.5097606913,0.145,1.0
1995-01-16,24.88,25.0,24.88,24.88,86000,1.64828743911076,1.65623737852769,1.64828743911076,1.64828743911076,1298123.09990929,0.0,1.0
1995-01-17,24.5,24.88,24.5,24.75,34400,1.62311263095713,1.64828743911076,1.62311263095713,1.63967500474241,519249.239963718,0.0,1.0
1995-01-18,24.38,24.75,24.25,24.5,65300,1.6151626915402,1.63967500474241,1.60655025717186,1.62311263095713,985667.888652055,0.0,1.0
1995-01-19,24.0,24.25,24.0,24.13,39100,1.58998788338658,1.60655025717186,1.58998788338658,1.59860031775493,590193.176819224,0.0,1.0
1995-01-20,23.75,24.0,23.75,23.88,70900,1.5734255096013,1.58998788338658,1.5734255096013,1.58203794396965,1070196.83469266,0.0,1.0
1995-01-23,24.0,24.0,23.75,23.75,34600,1.58998788338658,1.58998788338658,1.5734255096013,1.5734255096013,522268.130893738,0.0,1.0
1995-01-24,24.75,24.75,23.88,24.0,202400,1.63967500474241,1.63967500474241,1.58203794396965,1.58998788338658,3055117.62118187,0.0,1.0
1995-01-25,24.63,24.88,24.63,24.88,126500,1.63172506532548,1.64828743911076,1.63172506532548,1.64828743911076,1909448.51323866,0.0,1.0
1995-01-26,24.75,24.75,24.63,24.75,161900,1.63967500474241,1.63967500474241,1.63172506532548,1.63967500474241,2443792.20785249,0.0,1.0
1995-01-27,25.0,25.0,24.75,24.88,90700,1.65623737852769,1.65623737852769,1.63967500474241,1.64828743911076,1369067.0367648,0.0,1.0
1995-01-30,25.13,25.13,24.88,25.0,69600,1.66484981289603,1.66484981289603,1.64828743911076,1.65623737852769,1050574.04364752,0.0,1.0
1995-01-31,25.13,25.25,25.13,25.13,123800,1.66484981289603,1.67279975231297,1.66484981289603,1.66484981289603,1868693.48568338,0.0,1.0
1995-02-01,25.63,25.63,25.38,25.38,175600,1.69797456046659,1.69797456046659,1.68141218668131,1.68141218668131,2650586.23655896,0.0,1.0
1995-02-02,25.63,25.75,25.5,25.63,86100,1.69797456046659,1.70592449988352,1.68936212609824,1.69797456046659,1299632.5453743,0.0,1.0
1995-02-03,26.0,26.0,25.63,25.75,70500,1.7224868736688,1.7224868736688,1.69797456046659,1.70592449988352,1064159.05283261,0.0,1.0
1995-02-06,26.13,26.13,26.0,26.0,42000,1.73109930803714,1.73109930803714,1.7224868736688,1.7224868736688,633967.095304537,0.0,1.0
1995-02-07,26.0,26.13,25.88,26.0,12500,1.7224868736688,1.73109930803714,1.71453693425186,1.7224868736688,188680.68312635,0.0,1.0
1995-02-08,26.38,26.38,26.0,26.0,72800,1.74766168182242,1.74766168182242,1.7224868736688,1.7224868736688,1098876.29852786,0.0,1.0
1995-02-09,26.88,27.0,26.38,26.38,147300,1.78078642939297,1.7887363688099,1.74766168182242,1.74766168182242,2223413.16996091,0.0,1.0
1995-02-10,27.13,27.13,26.75,27.0,72200,1.79734880317825,1.79734880317825,1.77217399502463,1.7887363688099,1089819.6257378,0.0,1.0
1995-02-13,26.88,27.25,26.88,27.25,49200,1.78078642939297,1.80529874259518,1.78078642939297,1.80529874259518,742647.168785315,0.0,1.0
1995-02-14,26.88,27.0,26.75,26.88,53400,1.78078642939297,1.7887363688099,1.77217399502463,1.78078642939297,806043.878315769,0.0,1.0
1995-02-15,26.75,27.0,26.63,27.0,104200,1.77217399502463,1.7887363688099,1.76422405560769,1.7887363688099,1572842.17454125,0.0,1.0
1995-02-16,26.75,27.0,26.5,26.63,82400,1.77217399502463,1.7887363688099,1.75561162123935,1.76422405560769,1243783.0631689,0.0,1.0
1995-02-17,26.75,26.88,26.63,26.63,142800,1.77217399502463,1.78078642939297,1.76422405560769,1.76422405560769,2155488.12403542,0.0,1.0
1995-02-21,27.0,27.13,25.88,27.0,61400,1.7887363688099,1.79734880317825,1.71453693425186,1.7887363688099,926799.515516635,0.0,1.0
1995-02-22,26.88,27.0,26.88,26.88,53300,1.78078642939297,1.7887363688099,1.78078642939297,1.78078642939297,804534.432850758,0.0,1.0
1995-02-23,27.0,27.25,27.0,27.0,112800,1.7887363688099,1.80529874259518,1.7887363688099,1.7887363688099,1702654.48453219,0.0,1.0
1995-02-24,27.0,27.13,26.88,27.0,147400,1.7887363688099,1.79734880317825,1.78078642939297,1.7887363688099,2224922.61542593,0.0,1.0
1995-02-27,26.88,27.0,26.75,26.88,62800,1.78078642939297,1.7887363688099,1.77217399502463,1.78078642939297,947931.752026785,0.0,1.0
1995-02-28,26.75,26.88,26.5,26.88,65500,1.77217399502463,1.78078642939297,1.75561162123935,1.78078642939297,988686.779582074,0.0,1.0
1995-03-01,26.5,26.63,26.5,26.63,47000,1.75561162123935,1.76422405560769,1.75561162123935,1.76422405560769,709439.368555077,0.0,1.0
1995-03-02,26.63,26.75,26.0,26.25,45000,1.76422405560769,1.77217399502463,1.7224868736688,1.73904924745407,679250.459254863,0.0,1.0
1995-03-03,26.63,26.75,26.5,26.63,17000,1.76422405560769,1.77217399502463,1.75561162123935,1.76422405560769,256605.729051837,0.0,1.0
1995-03-06,26.38,26.63,26.38,26.5,50300,1.74766168182242,1.76422405560769,1.74766168182242,1.75561162123935,759251.068900433,0.0,1.0
1995-03-07,26.63,26.75,26.5,26.75,72200,1.76422405560769,1.77217399502463,1.75561162123935,1.77217399502463,1089819.6257378,0.0,1.0
1995-03-08,26.63,26.63,26.5,26.63,26800,1.76422405560769,1.76422405560769,1.75561162123935,1.76422405560769,404531.384622896,0.0,1.0
1995-03-09,26.25,26.63,26.25,26.63,14800,1.73904924745407,1.76422405560769,1.73904924745407,1.76422405560769,223397.928821599,0.0,1.0
1995-03-10,26.75,26.88,26.25,26.38,37200,1.77217399502463,1.78078642939297,1.73904924745407,1.74766168182242,561513.712984018,0.0,1.0
1995-03-13,26.5,26.75,26.5,26.63,59100,1.75561162123935,1.77217399502463,1.75561162123935,1.76422405560769,892082.269821384,0.0,1.0
1995-03-14,26.13,26.63,26.13,26.5,77700,1.73109930803714,1.76422405560769,1.73109930803714,1.75561162123935,1172839.12631339,0.0,1.0
1995-03-15,25.88,26.25,25.88,26.0,214700,1.71453693425186,1.73904924745407,1.71453693425186,1.7224868736688,3240779.4133782,0.0,1.0
1995-03-16,26.38,26.5,25.63,25.88,110000,1.74766168182242,1.75561162123935,1.69797456046659,1.71453693425186,1660390.01151188,0.0,1.0
1995-03-17,26.63,26.63,26.25,26.25,67200,1.76422405560769,1.76422405560769,1.73904924745407,1.73904924745407,1014347.35248726,0.0,1.0
1995-03-20,26.63,26.75,26.5,26.5,104200,1.76422405560769,1.77217399502463,1.75561162123935,1.75561162123935,1572842.17454126,0.0,1.0
1995-03-21,26.63,26.88,26.63,26.75,27800,1.76422405560769,1.78078642939297,1.76422405560769,1.77217399502463,419625.839273004,0.0,1.0
1995-03-22,26.63,26.75,26.63,26.63,102700,1.76422405560769,1.77217399502463,1.76422405560769,1.76422405560769,1550200.4925661,0.0,1.0
1995-03-23,26.88,26.88,26.63,26.75,24700,1.78078642939297,1.78078642939297,1.76422405560769,1.77217399502463,372833.029857668,0.0,1.0
1995-03-24,27.38,27.38,26.75,26.75,63200,1.81391117696352,1.81391117696352,1.77217399502463,1.77217399502463,953969.53388683,0.0,1.0
1995-03-27,27.75,27.75,27.25,27.25,53500,1.83842349016573,1.83842349016573,1.80529874259518,1.80529874259518,807553.323780781,0.0,1.0
1995-03-28,27.63,27.75,27.63,27.75,37100,1.8304735507488,1.83842349016573,1.8304735507488,1.83842349016573,560004.267519008,0.0,1.0
1995-03-29,27.38,27.75,27.25,27.75,41700,1.81391117696352,1.83842349016573,1.80529874259518,1.83842349016573,629438.758909506,0.0,1.0
1995-03-30,27.13,27.63,26.75,27.5,40600,1.79734880317825,1.8304735507488,1.77217399502463,1.82186111638046,612834.858794385,0.0,1.0
1995-03-31,27.13,27.13,26.88,26.88,24000,1.79734880317825,1.79734880317825,1.78078642939297,1.78078642939297,362266.911602592,0.0,1.0
1995-04-03,27.88,27.88,27.0,27.0,179200,1.84703592453408,1.84703592453408,1.7887363688099,1.7887363688099,2704926.27329936,0.0,1.0
1995-04-04,26.63,27.63,26.5,27.63,106800,1.76422405560769,1.8304735507488,1.75561162123935,1.8304735507488,1612087.75663154,0.0,1.0
1995-04-05,27.25,27.25,26.5,26.5,92500,1.80529874259518,1.80529874259518,1.75561162123935,1.75561162123935,1396237.05513499,0.0,1.0
1995-04-06,27.38,27.5,27.13,27.25,67300,1.81391117696352,1.82186111638046,1.79734880317825,1.80529874259518,1015856.79795227,0.0,1.0
1995-04-07,27.63,27.75,27.38,27.5,76000,1.8304735507488,1.83842349016573,1.81391117696352,1.82186111638046,1147178.55340821,0.0,1.0
1995-04-10,27.75,27.88,27.63,27.63,79600,1.83842349016573,1.84703592453408,1.8304735507488,1.8304735507488,1201518.5901486,0.0,1.0
1995-04-11,27.88,27.88,27.63,27.63,59900,1.84703592453408,1.84703592453408,1.8304735507488,1.8304735507488,904157.83354147,0.0,1.0
1995-04-12,27.63,28.0,27.5,28.0,66200,1.8304735507488,1.85498586395101,1.82186111638046,1.85498586395101,999252.897837152,0.0,1.0
1995-04-13,27.75,27.75,27.5,27.75,51000,1.83842349016573,1.83842349016573,1.82186111638046,1.83842349016573,769817.187155511,0.0,1.0
1995-04-17,26.88,27.5,26.88,27.5,92000,1.79039260618843,1.83168886421807,1.79039260618843,1.83168886421807,1381238.94806776,0.145,1.0
1995-04-18,26.5,27.13,26.5,27.0,69000,1.76508199642833,1.80704432313587,1.76508199642833,1.7983854303232,1035929.21105082,0.0,1.0
1995-04-19,26.75,26.88,26.63,26.63,23200,1.78173371337576,1.79039260618843,1.77374088924099,1.77374088924099,348312.430382305,0.0,1.0
1995-04-20,26.88,26.88,26.5,26.88,10100,1.79039260618843,1.79039260618843,1.76508199642833,1.79039260618843,151636.014950917,0.0,1.0
1995-04-21,27.0,27.0,26.75,26.75,10800,1.7983854303232,1.7983854303232,1.78173371337576,1.78173371337576,162145.441729693,0.0,1.0
1995-04-24,27.25,27.25,26.88,26.88,24500,1.81503714727064,1.81503714727064,1.79039260618843,1.79039260618843,367829.937257174,0.0,1.0
1995-04-25,27.75,27.75,27.13,27.13,37200,1.84834058116551,1.84834058116551,1.80704432313587,1.80704432313587,558500.965957833,0.0,1.0
1995-04-26,27.38,27.75,27.25,27.63,20800,1.82369604008331,1.84834058116551,1.81503714727064,1.84034775703074,312280.109997927,0.0,1.0
1995-04-27,27.0,27.13,26.88,27.13,11100,1.7983854303232,1.80704432313587,1.79039260618843,1.80704432313587,166649.48177774,0.0,1.0
1995-04-28,27.38,27.5,27.13,27.13,15100,1.82369604008331,1.83168886421807,1.80704432313587,1.80704432313587,226703.349085034,0.0,1.0
1995-05-01,27.0,27.38,27.0,27.38,23400,1.7983854303232,1.82369604008331,1.7983854303232,1.82369604008331,351315.123747669,0.0,1.0
1995-05-02,27.0,27.13,26.88,27.13,42400,1.7983854303232,1.80704432313587,1.79039260618843,1.80704432313587,636570.993457315,0.0,1.0
1995-05-03,26.88,27.13,26.75,27.13,28200,1.79039260618843,1.80704432313587,1.78173371337576,1.80704432313587,423379.764516422,0.0,1.0
1995-05-04,26.13,26.88,26.13,26.75,37900,1.74043745534612,1.79039260618843,1.74043745534612,1.78173371337576,569010.392736609,0.0,1.0
1995-05-05,26.88,26.88,25.63,26.25,121700,1.79039260618843,1.79039260618843,1.70713402145125,1.74843027948089,1827138.91282442,0.0,1.0
1995-05-08,26.63,26.88,26.5,26.88,39500,1.77374088924099,1.79039260618843,1.76508199642833,1.79039260618843,593031.939659528,0.0,1.0
1995-05-09,26.38,26.88,26.38,26.75,86500,1.75708917229356,1.79039260618843,1.75708917229356,1.78173371337576,1298664.88052023,0.0,1.0
1995-05-10,26.5,26.5,26.25,26.25,19700,1.76508199642833,1.76508199642833,1.74843027948089,1.74843027948089,295765.296488422,0.0,1.0
1995-05-11,26.13,26.5,26.13,26.25,110200,1.74043745534612,1.76508199642833,1.74043745534612,1.74843027948089,1654484.04431594,0.0,1.0
1995-05-12,26.0,26.25,25.75,26.25,26700,1.73177856253345,1.74843027948089,1.71512684558602,1.74843027948089,400859.564276187,0.0,1.0
1995-05-15,26.63,26.63,25.88,26.13,36900,1.77374088924099,1.77374088924099,1.72378573839868,1.74043745534612,553996.925909787,0.0,1.0
1995-05-16,26.25,26.75,26.25,26.75,41600,1.74843027948089,1.78173371337576,1.74843027948089,1.78173371337576,624560.219995856,0.0,1.0
1995-05-17,26.13,26.5,26.0,26.5,21800,1.74043745534612,1.76508199642833,1.73177856253345,1.76508199642833,327293.576824751,0.0,1.0
1995-05-18,25.63,27.13,25.63,26.13,100200,1.70713402145125,1.80704432313587,1.70713402145125,1.74043745534612,1504349.37604771,0.0,1.0
1995-05-19,25.25,25.75,25.0,25.38,41100,1.68182341169114,1.71512684558602,1.6651716947437,1.69048230450381,617053.486582445,0.0,1.0
1995-05-22,24.5,25.25,24.25,25.25,120500,1.63186826084883,1.68182341169114,1.61521654390139,1.68182341169114,1809122.75263223,0.0,1.0
1995-05-23,24.25,24.63,23.88,24.63,146200,1.61521654390139,1.6405271536615,1.59057200281919,1.6405271536615,2194968.85008159,0.0,1.0
1995-05-24,24.5,25.13,24.38,24.5,125700,1.63186826084883,1.67383058755637,1.62387543671406,1.63186826084883,1887192.78013171,0.0,1.0
1995-05-25,24.88,25.25,24.5,24.63,56700,1.65717887060893,1.68182341169114,1.63186826084883,1.6405271536615,851263.569080892,0.0,1.0
1995-05-26,25.38,25.63,24.88,25.0,54200,1.69048230450381,1.70713402145125,1.65717887060893,1.6651716947437,813729.902013831,0.0,1.0
1995-05-30,24.63,25.13,24.63,24.88,81400,1.6405271536615,1.67383058755637,1.6405271536615,1.65717887060893,1222096.19970343,0.0,1.0
1995-05-31,24.63,24.75,24.63,24.75,94200,1.6405271536615,1.64851997779627,1.6405271536615,1.64851997779627,1414268.57508677,0.0,1.0
1995-06-01,24.75,24.88,24.63,24.63,52800,1.64851997779627,1.65717887060893,1.6405271536615,1.6405271536615,792711.048456277,0.0,1.0
1995-06-02,25.0,25.13,24.88,25.0,46100,1.6651716947437,1.67383058755637,1.65717887060893,1.6651716947437,692120.820716563,0.0,1.0
1995-06-05,25.0,25.25,25.0,25.0,66900,1.6651716947437,1.68182341169114,1.6651716947437,1.6651716947437,1004400.93071449,0.0,1.0
1995-06-06,24.75,25.13,24.75,25.13,16200,1.64851997779627,1.67383058755637,1.64851997779627,1.67383058755637,243218.16259454,0.0,1.0
1995-06-07,25.0,25.0,24.75,24.88,87000,1.6651716947437,1.6651716947437,1.64851997779627,1.65717887060893,1306171.61393364,0.0,1.0
1995-06-08,25.0,25.0,24.88,25.0,16200,1.6651716947437,1.6651716947437,1.65717887060893,1.6651716947437,243218.162594541,0.0,1.0
1995-06-09,24.38,25.0,24.38,25.0,21300,1.62387543671406,1.6651716947437,1.62387543671406,1.6651716947437,319786.84341134,0.0,1.0
1995-06-12,24.75,24.88,24.38,24.38,37300,1.64851997779627,1.65717887060893,1.62387543671406,1.62387543671406,560002.312640514,0.0,1.0
1995-06-13,24.88,25.0,24.75,25.0,150100,1.65717887060893,1.6651716947437,1.64851997779627,1.6651716947437,2253521.37070621,0.0,1.0
1995-06-14,24.88,24.88,24.63,24.63,14900,1.65717887060893,1.65717887060893,1.6405271536615,1.6405271536615,223700.65571967,0.0,1.0
1995-06-15,24.88,25.0,24.75,24.75,69600,1.65717887060893,1.6651716947437,1.64851997779627,1.64851997779627,1044937.29114692,0.0,1.0
1995-06-16,25.38,25.38,25.13,25.25,21400,1.69048230450381,1.69048230450381,1.67383058755637,1.68182341169114,321288.190094022,0.0,1.0
1995-06-19,25.88,26.0,25.5,25.5,81100,1.72378573839868,1.73177856253345,1.69847512863858,1.69847512863858,1217592.15965538,0.0,1.0
1995-06-20,25.75,25.88,25.13,25.88,97600,1.71512684558602,1.72378573839868,1.67383058755637,1.72378573839868,1465314.36229797,0.0,1.0
1995-06-21,26.25,26.5,25.63,25.88,73400,1.74843027948089,1.76508199642833,1.70713402145125,1.72378573839868,1101988.46508884,0.0,1.0
1995-06-22,26.0,26.38,25.63,26.38,20500,1.73177856253345,1.75708917229356,1.70713402145125,1.75708917229356,307776.069949881,0.0,1.0
1995-06-23,25.5,25.88,25.25,25.88,55400,1.69847512863858,1.72378573839868,1.68182341169114,1.72378573839868,831746.062206019,0.0,1.0
1995-06-26,25.5,25.88,25.38,25.5,66000,1.69847512863858,1.72378573839868,1.69048230450381,1.69847512863858,990888.810570347,0.0,1.0
1995-06-27,25.38,25.75,25.38,25.5,52400,1.69048230450381,1.71512684558602,1.69048230450381,1.69847512863858,786705.661725548,0.0,1.0
1995-06-28,25.88,26.0,25.38,25.5,39300,1.72378573839868,1.73177856253345,1.69048230450381,1.69847512863858,590029.246294163,0.0,1.0
1995-06-29,26.25,26.38,25.88,25.88,70700,1.74843027948089,1.75708917229356,1.72378573839868,1.72378573839868,1061452.10465642,0.0,1.0
1995-06-30,26.13,26.38,26.13,26.13,45300,1.74043745534612,1.75708917229356,1.74043745534612,1.74043745534612,680110.047255103,0.0,1.0
1995-07-03,26.5,26.5,26.13,26.38,42000,1.76508199642833,1.76508199642833,1.74043745534612,1.75708917229356,630565.606726584,0.0,1.0
1995-07-05,26.38,26.5,26.25,26.38,38500,1.75708917229356,1.76508199642833,1.74843027948089,1.75708917229356,578018.472832702,0.0,1.0
1995-07-06,26.63,26.63,26.38,26.38,55800,1.77374088924099,1.77374088924099,1.75708917229356,1.75708917229356,837751.448936751,0.0,1.0
1995-07-07,26.25,26.75,26.25,26.5,32800,1.74843027948089,1.78173371337576,1.74843027948089,1.76508199642833,492441.711919809,0.0,1.0
1995-07-10,25.88,26.38,25.88,26.38,74600,1.72378573839868,1.75708917229356,1.72378573839868,1.75708917229356,1120004.62528103,0.0,1.0
1995-07-11,25.63,25.88,25.63,25.75,63000,1.70713402145125,1.72378573839868,1.70713402145125,1.71512684558602,945848.410089875,0.0,1.0
1995-07-12,25.63,25.75,25.63,25.75,35700,1.70713402145125,1.71512684558602,1.70713402145125,1.71512684558602,535980.765717596,0.0,1.0
1995-07-13,25.5,25.5,25.25,25.5,37100,1.69847512863858,1.69847512863858,1.68182341169114,1.69847512863858,556999.61927515,0.0,1.0
1995-07-14,24.5,25.38,24.38,25.38,105300,1.63186826084883,1.69048230450381,1.62387543671406,1.69048230450381,1580918.05686451,0.0,1.0
1995-07-17,25.38,25.5,24.75,24.75,65400,1.69048230450381,1.69847512863858,1.64851997779627,1.64851997779627,981880.730474253,0.0,1.0
1995-07-18,24.88,25.38,24.88,25.25,94700,1.65717887060893,1.69048230450381,1.65717887060893,1.68182341169114,1421775.30850019,0.0,1.0
1995-07-19,24.63,24.88,24.5,24.88,303600,1.65018514949101,1.6669348972528,1.64147528065488,1.6669348972528,4531411.52209886,0.145,1.0
1995-07-20,24.5,24.63,24.5,24.63,91100,1.64147528065488,1.65018514949101,1.64147528065488,1.65018514949101,1359721.96858764,0.0,1.0
1995-07-21,24.5,24.75,24.5,24.5,104600,1.64147528065488,1.65822502841667,1.64147528065488,1.64147528065488,1561217.54022247,0.0,1.0
1995-07-24,24.5,25.13,24.5,24.5,51100,1.64147528065488,1.68368464501458,1.64147528065488,1.64147528065488,762698.052632583,0.0,1.0
1995-07-25,24.75,24.75,24.38,24.5,242700,1.65822502841667,1.65822502841667,1.63343540172923,1.64147528065488,3622442.61005729,0.0,1.0
1995-07-26,24.88,25.13,24.63,24.63,98700,1.6669348972528,1.68368464501458,1.65018514949101,1.65018514949101,1473156.51261909,0.0,1.0
1995-07-27,24.88,25.0,24.5,24.88,64700,1.6669348972528,1.67497477617845,1.64147528065488,1.6669348972528,965686.184057298,0.0,1.0
1995-07-28,24.63,24.88,24.5,24.88,74400,1.65018514949101,1.6669348972528,1.64147528065488,1.6669348972528,1110464.4836764,0.0,1.0
1995-07-31,24.63,25.0,24.63,24.88,46500,1.65018514949101,1.67497477617845,1.65018514949101,1.6669348972528,694040.302297751,0.0,1.0
1995-08-01,24.38,24.75,24.38,24.63,124400,1.63343540172923,1.65822502841667,1.63343540172923,1.65018514949101,1856744.37862021,0.0,1.0
1995-08-02,24.38,24.5,24.25,24.5,41700,1.63343540172923,1.64147528065488,1.6247255328931,1.64147528065488,622397.432383143,0.0,1.0
1995-08-03,24.0,24.38,24.0,24.38,74300,1.60797578513131,1.63343540172923,1.60797578513131,1.63343540172923,1108971.92388652,0.0,1.0
1995-08-04,24.13,24.13,23.88,24.0,98700,1.61668565396744,1.61668565396744,1.59993590620566,1.60797578513131,1473156.5126191,0.0,1.0
1995-08-07,23.88,24.13,23.88,24.13,43700,1.59993590620566,1.61668565396744,1.59993590620566,1.61668565396744,652248.628180896,0.0,1.0
1995-08-08,24.5,24.5,23.88,23.88,90200,1.64147528065488,1.64147528065488,1.59993590620566,1.59993590620566,1346288.93047865,0.0,1.0
1995-08-09,24.63,24.75,24.38,24.5,24700,1.65018514949101,1.65822502841667,1.63343540172923,1.64147528065488,368662.268102246,0.0,1.0
1995-08-10,24.25,24.88,24.25,24.63,34700,1.6247255328931,1.6669348972528,1.6247255328931,1.65018514949101,517918.247091009,0.0,1.0
1995-08-11,24.38,24.63,24.25,24.38,27600,1.63343540172923,1.65018514949101,1.6247255328931,1.63343540172923,411946.502008986,0.0,1.0
1995-08-14,24.75,24.75,24.38,24.38,52800,1.65822502841667,1.65822502841667,1.63343540172923,1.63343540172923,788071.56906067,0.0,1.0
1995-08-15,24.75,24.88,24.13,24.88,99300,1.65822502841667,1.6669348972528,1.61668565396744,1.6669348972528,1482111.87135842,0.0,1.0
1995-08-16,24.75,25.0,24.5,24.75,49300,1.65822502841667,1.67497477617845,1.64147528065488,1.65822502841667,735831.976414603,0.0,1.0
1995-08-17,24.63,24.75,24.38,24.63,82700,1.65018514949101,1.65822502841667,1.63343540172923,1.65018514949101,1234346.94623708,0.0,1.0
1995-08-18,24.5,25.0,24.5,24.63,61600,1.64147528065488,1.67497477617845,1.64147528065488,1.65018514949101,919416.830570785,0.0,1.0
1995-08-21,24.38,24.5,24.13,24.5,182500,1.63343540172923,1.64147528065488,1.61668565396744,1.64147528065488,2723921.61654493,0.0,1.0
1995-08-22,24.63,24.75,24.5,24.5,63900,1.65018514949101,1.65822502841667,1.64147528065488,1.64147528065488,953745.7057382,0.0,1.0
1995-08-23,23.75,24.63,23.75,24.63,72600,1.59122603736953,1.65018514949101,1.59122603736953,1.65018514949101,1083598.40745842,0.0,1.0
1995-08-24,23.88,24.0,23.75,23.75,140900,1.59993590620566,1.60797578513131,1.59122603736953,1.59122603736953,2103016.74395168,0.0,1.0
1995-08-25,24.13,24.25,23.75,23.88,111600,1.61668565396744,1.6247255328931,1.59122603736953,1.59993590620566,1665696.7255146,0.0,1.0
1995-08-28,24.38,24.38,24.13,24.25,254200,1.63343540172923,1.63343540172923,1.61668565396744,1.6247255328931,3794086.98589436,0.0,1.0
1995-08-29,24.13,24.38,24.13,24.38,36800,1.61668565396744,1.63343540172923,1.61668565396744,1.63343540172923,549262.002678651,0.0,1.0
1995-08-30,24.13,24.25,24.13,24.13,18500,1.61668565396744,1.6247255328931,1.61668565396744,1.61668565396744,276123.561129213,0.0,1.0
1995-08-31,24.13,24.25,24.0,24.13,49800,1.61668565396744,1.6247255328931,1.60797578513131,1.61668565396744,743294.775364043,0.0,1.0
1995-09-01,24.25,24.25,24.0,24.13,53400,1.6247255328931,1.6247255328931,1.60797578513131,1.61668565396744,797026.927799997,0.0,1.0
1995-09-05,24.25,24.5,24.13,24.25,130000,1.6247255328931,1.64147528065488,1.61668565396744,1.6247255328931,1940327.72685392,0.0,1.0
1995-09-06,24.25,24.25,24.0,24.25,78900,1.6247255328931,1.6247255328931,1.60797578513131,1.6247255328931,1177629.67422134,0.0,1.0
1995-09-07,24.0,24.13,23.88,24.13,125100,1.60797578513131,1.61668565396744,1.59993590620566,1.61668565396744,1867192.29714944,0.0,1.0
1995-09-08,24.13,24.13,24.0,24.0,45600,1.61668565396744,1.61668565396744,1.60797578513131,1.60797578513131,680607.264188763,0.0,1.0
1995-09-11,24.13,24.25,24.0,24.13,46300,1.61668565396744,1.6247255328931,1.60797578513131,1.61668565396744,691055.182717976,0.0,1.0
1995-09-12,24.88,24.88,24.13,24.13,80400,1.6669348972528,1.6669348972528,1.61668565396744,1.61668565396744,1200018.07106966,0.0,1.0
1995-09-13,25.0,25.13,24.75,24.75,82100,1.67497477617845,1.68368464501458,1.65822502841667,1.65822502841667,1225391.58749775,0.0,1.0
1995-09-14,25.0,25.0,24.88,25.0,43800,1.67497477617845,1.67497477617845,1.6669348972528,1.67497477617845,653741.187970785,0.0,1.0
1995-09-15,25.25,25.38,25.0,25.0,62000,1.69172452394024,1.70043439277636,1.67497477617845,1.67497477617845,925387.069730332,0.0,1.0
1995-09-18,25.25,25.38,25.13,25.25,113300,1.69172452394024,1.70043439277636,1.68368464501458,1.69172452394024,1691070.24194269,0.0,1.0
1995-09-19,25.63,25.75,25.25,25.5,117800,1.71718414053815,1.72522401946381,1.69172452394024,1.70847427170202,1758235.43248763,0.0,1.0
1995-09-20,25.63,25.75,25.63,25.63,36500,1.71718414053815,1.72522401946381,1.71718414053815,1.71718414053815,544784.323308987,0.0,1.0
1995-09-21,26.13,26.13,25.63,25.63,164900,1.75068363606172,1.75068363606172,1.71718414053815,1.71718414053815,2461231.09352471,0.0,1.0
1995-09-22,26.0,26.25,25.75,26.0,189100,1.74197376722559,1.75872351498738,1.72522401946381,1.74197376722559,2822430.56267752,0.0,1.0
1995-09-25,26.13,26.25,25.88,26.13,99000,1.75068363606172,1.75872351498738,1.73393388829993,1.75068363606172,1477634.19198876,0.0,1.0
1995-09-26,26.38,26.38,26.0,26.13,51800,1.7674333838235,1.7674333838235,1.74197376722559,1.75068363606172,773145.971161796,0.0,1.0
1995-09-27,26.25,26.38,26.13,26.38,283900,1.75872351498738,1.7674333838235,1.75068363606172,1.7674333838235,4237377.24349098,0.0,1.0
1995-09-28,26.25,26.25,26.13,26.13,78600,1.75872351498738,1.75872351498738,1.75068363606172,1.75068363606172,1173151.99485168,0.0,1.0
1995-09-29,26.38,26.5,26.25,26.25,40600,1.7674333838235,1.77547326274916,1.75872351498738,1.75872351498738,605979.274694381,0.0,1.0
1995-10-02,26.75,26.88,26.38,26.38,193600,1.79222301051094,1.80093287934707,1.7674333838235,1.7674333838235,2889595.75322247,0.0,1.0
1995-10-03,26.88,26.88,26.38,26.75,97800,1.80093287934707,1.80093287934707,1.7674333838235,1.79222301051094,1459723.47451011,0.0,1.0
1995-10-04,26.75,26.88,26.63,26.88,45100,1.79222301051094,1.80093287934707,1.78418313158529,1.80093287934707,673144.465239325,0.0,1.0
1995-10-05,26.38,26.75,26.38,26.75,71600,1.7674333838235,1.79222301051094,1.7674333838235,1.79222301051094,1068672.80955955,0.0,1.0
1995-10-06,26.5,26.75,26.38,26.38,111200,1.77547326274916,1.79222301051094,1.7674333838235,1.7674333838235,1659726.48635505,0.0,1.0
1995-10-09,26.5,26.75,26.5,26.75,42200,1.77547326274916,1.79222301051094,1.77547326274916,1.79222301051094,629860.231332582,0.0,1.0
1995-10-10,26.38,26.75,26.38,26.5,27600,1.7674333838235,1.79222301051094,1.7674333838235,1.77547326274916,411946.502008988,0.0,1.0
1995-10-11,26.75,26.75,26.38,26.38,30200,1.79222301051094,1.79222301051094,1.7674333838235,1.7674333838235,450753.056546067,0.0,1.0
1995-10-12,26.5,26.63,26.5,26.63,30100,1.77547326274916,1.78418313158529,1.77547326274916,1.78418313158529,449260.496756178,0.0,1.0
1995-10-13,24.5,25.38,24.5,25.25,359700,1.64147528065488,1.70043439277636,1.64147528065488,1.69172452394024,5368737.56422584,0.0,1.0
1995-10-16,24.0,24.5,24.0,24.38,313400,1.60797578513131,1.64147528065488,1.60797578513131,1.63343540172923,4677682.38150786,0.0,1.0
1995-10-17,24.13,24.25,24.0,24.13,74900,1.61668565396744,1.6247255328931,1.60797578513131,1.61668565396744,1117927.28262584,0.0,1.0
1995-10-18,24.0,24.0,23.88,24.0,124800,1.61769063883315,1.61769063883315,1.60960218563898,1.61769063883315,1851528.30096146,0.145,1.0
1995-10-19,23.75,24.0,23.75,23.88,215100,1.60083969467864,1.61769063883315,1.60083969467864,1.60960218563898,3191215.84564751,0.0,1.0
1995-10-20,23.63,23.75,23.63,23.75,95100,1.59275124148447,1.60083969467864,1.59275124148447,1.60083969467864,1410900.17164611,0.0,1.0
1995-10-23,23.63,23.88,23.63,23.88,17200,1.59275124148447,1.60960218563898,1.59275124148447,1.60960218563898,255178.579940201,0.0,1.0
1995-10-24,23.63,23.75,23.63,23.63,9800,1.59275124148447,1.60083969467864,1.59275124148447,1.59275124148447,145392.446710115,0.0,1.0
1995-10-25,23.5,23.75,23.5,23.63,159700,1.58398875052413,1.60083969467864,1.58398875052413,1.59275124148447,2369303.44281686,0.0,1.0
1995-10-26,23.5,23.88,23.5,23.63,43500,1.58398875052413,1.60960218563898,1.58398875052413,1.59275124148447,645364.431825507,0.0,1.0
1995-10-27,23.38,23.5,23.38,23.38,40000,1.57590029732996,1.58398875052413,1.57590029732996,1.57590029732996,593438.558000468,0.0,1.0
1995-10-30,23.13,23.38,23.13,23.38,82900,1.55904935317545,1.57590029732996,1.55904935317545,1.57590029732996,1229901.41145597,0.0,1.0
1995-10-31,23.0,23.25,23.0,23.25,95600,1.5502868622151,1.56713780636961,1.5502868622151,1.56713780636961,1418318.15362112,0.0,1.0
1995-11-01,23.13,23.25,23.0,23.0,18400,1.55904935317545,1.56713780636961,1.5502868622151,1.5502868622151,272981.736680215,0.0,1.0
1995-11-02,23.13,23.13,23.0,23.0,44100,1.55904935317545,1.55904935317545,1.5502868622151,1.5502868622151,654266.010195515,0.0,1.0
1995-11-03,23.13,23.13,22.94,23.0,95900,1.55904935317545,1.55904935317545,1.54624263561802,1.5502868622151,1422768.94280612,0.0,1.0
1995-11-06,23.13,23.13,23.0,23.13,12800,1.55904935317545,1.55904935317545,1.5502868622151,1.55904935317545,189900.338560149,0.0,1.0
1995-11-07,23.38,23.38,23.0,23.13,36000,1.57590029732996,1.57590029732996,1.5502868622151,1.55904935317545,534094.702200421,0.0,1.0
1995-11-08,23.13,23.25,23.0,23.25,38800,1.55904935317545,1.56713780636961,1.5502868622151,1.56713780636961,575635.401260453,0.0,1.0
1995-11-09,23.13,23.13,23.0,23.13,36600,1.55904935317545,1.55904935317545,1.5502868622151,1.55904935317545,542996.280570427,0.0,1.0
1995-11-10,22.88,23.0,22.88,23.0,20300,1.54219840902094,1.5502868622151,1.54219840902094,1.5502868622151,301170.068185237,0.0,1.0
1995-11-13,23.13,23.25,23.0,23.0,39900,1.55904935317545,1.56713780636961,1.5502868622151,1.5502868622151,591954.961605466,0.0,1.0
1995-11-14,23.0,23.38,23.0,23.25,92900,1.5502868622151,1.57590029732996,1.5502868622151,1.56713780636961,1378261.05095609,0.0,1.0
1995-11-15,23.63,23.63,23.13,23.13,168700,1.59275124148447,1.59275124148447,1.55904935317545,1.55904935317545,2502827.11836698,0.0,1.0
1995-11-16,23.63,23.75,23.63,23.63,117000,1.59275124148447,1.60083969467864,1.59275124148447,1.59275124148447,1735807.78215137,0.0,1.0
1995-11-17,24.13,24.13,23.63,23.63,49900,1.6264531297935,1.6264531297935,1.59275124148447,1.59275124148447,740314.601105582,0.0,1.0
1995-11-20,23.88,24.13,23.75,24.0,150700,1.60960218563898,1.6264531297935,1.60083969467864,1.61769063883315,2235779.76726677,0.0,1.0
1995-11-21,24.0,24.13,23.75,23.88,109500,1.61769063883315,1.6264531297935,1.60083969467864,1.60960218563898,1624538.05252628,0.0,1.0
1995-11-22,24.0,24.13,23.75,24.13,38500,1.61769063883315,1.6264531297935,1.60083969467864,1.6264531297935,571184.61207545,0.0,1.0
1995-11-24,23.88,24.0,23.88,24.0,7100,1.60960218563898,1.61769063883315,1.60960218563898,1.61769063883315,105335.344045083,0.0,1.0
1995-11-27,24.13,24.13,23.88,23.88,75200,1.6264531297935,1.6264531297935,1.60960218563898,1.60960218563898,1115664.48904088,0.0,1.0
1995-11-28,24.13,24.38,23.5,23.5,285000,1.6264531297935,1.64330407394801,1.58398875052413,1.58398875052413,4228249.72575332,0.0,1.0
1995-11-29,25.13,25.13,24.13,24.13,196300,1.69385690641154,1.69385690641154,1.6264531297935,1.6264531297935,2912299.7233873,0.0,1.0
1995-11-30,24.5,24.88,24.5,24.75,81400,1.65139252714217,1.67700596225703,1.65139252714217,1.66824347129669,1207647.46553095,0.0,1.0
1995-12-01,24.38,24.63,24.38,24.5,7700,1.64330407394801,1.66015501810252,1.64330407394801,1.65139252714217,114236.92241509,0.0,1.0
1995-12-04,24.63,24.88,24.25,24.5,51100,1.66015501810252,1.67700596225703,1.63454158298766,1.65139252714217,758117.757845598,0.0,1.0
1995-12-05,24.13,24.5,24.13,24.5,52300,1.6264531297935,1.65139252714217,1.6264531297935,1.65139252714217,775920.91458561,0.0,1.0
1995-12-06,24.0,24.25,24.0,24.13,60700,1.61769063883315,1.63454158298766,1.61769063883315,1.6264531297935,900543.01176571,0.0,1.0
1995-12-07,23.88,24.13,23.88,24.0,109500,1.60960218563898,1.6264531297935,1.60960218563898,1.61769063883315,1624538.05252628,0.0,1.0
1995-12-08,24.38,24.38,24.0,24.0,36000,1.64330407394801,1.64330407394801,1.61769063883315,1.61769063883315,534094.70220042,0.0,1.0
1995-12-11,24.0,24.25,24.0,24.25,81500,1.61769063883315,1.63454158298766,1.61769063883315,1.63454158298766,1209131.06192595,0.0,1.0
1995-12-12,24.0,24.13,24.0,24.0,79700,1.61769063883315,1.6264531297935,1.61769063883315,1.61769063883315,1182426.32681593,0.0,1.0
1995-12-13,24.38,24.5,24.0,24.13,32800,1.64330407394801,1.65139252714217,1.61769063883315,1.6264531297935,486619.617560383,0.0,1.0
1995-12-14,24.13,24.63,24.13,24.38,19300,1.6264531297935,1.66015501810252,1.6264531297935,1.64330407394801,286334.104235225,0.0,1.0
1995-12-15,24.13,24.25,24.13,24.13,37200,1.6264531297935,1.63454158298766,1.6264531297935,1.6264531297935,551897.858940434,0.0,1.0
1995-12-18,24.13,24.38,24.13,24.25,74000,1.6264531297935,1.64330407394801,1.6264531297935,1.63454158298766,1097861.33230086,0.0,1.0
1995-12-19,24.88,24.88,24.13,24.13,48600,1.67700596225703,1.67700596225703,1.6264531297935,1.6264531297935,721027.847970569,0.0,1.0
1995-12-20,24.13,25.13,24.13,24.75,61100,1.6264531297935,1.69385690641154,1.6264531297935,1.66824347129669,906477.397345712,0.0,1.0
1995-12-21,24.0,24.25,24.0,24.25,53900,1.61769063883315,1.63454158298766,1.61769063883315,1.63454158298766,799658.45690563,0.0,1.0
1995-12-22,24.38,24.5,24.0,24.0,20100,1.64330407394801,1.65139252714217,1.61769063883315,1.61769063883315,298202.875395235,0.0,1.0
1995-12-26,24.63,24.75,24.38,24.38,20500,1.66015501810252,1.66824347129669,1.64330407394801,1.64330407394801,304137.26097524,0.0,1.0
1995-12-27,24.38,24.63,24.13,24.63,30500,1.64330407394801,1.66015501810252,1.6264531297935,1.66015501810252,452496.900475356,0.0,1.0
1995-12-28,24.63,24.88,24.38,24.38,39200,1.66015501810252,1.67700596225703,1.64330407394801,1.64330407394801,581569.786840459,0.0,1.0
1995-12-29,24.63,24.75,24.5,24.63,37000,1.66015501810252,1.66824347129669,1.65139252714217,1.66015501810252,548930.666150433,0.0,1.0
1996-01-02,25.25,25.25,24.5,24.5,91200,1.70194535960571,1.70194535960571,1.65139252714217,1.65139252714217,1353039.91224107,0.0,1.0
1996-01-03,25.25,25.38,25.12,25.25,31000,1.70194535960571,1.71070785056606,1.69318286864536,1.70194535960571,459914.882450362,0.0,1.0
1996-01-04,25.25,25.25,24.5,24.5,46700,1.70194535960571,1.70194535960571,1.65139252714217,1.65139252714217,692839.516465546,0.0,1.0
1996-01-05,25.25,25.375,25.125,25.25,61500,1.70194535960571,1.71037083168297,1.69351988752845,1.70194535960571,912411.782925719,0.0,1.0
1996-01-08,25.38,25.38,25.12,25.25,44500,1.71070785056606,1.71070785056606,1.69318286864536,1.70194535960571,660200.395775519,0.0,1.0
1996-01-09,25.25,25.25,24.88,25.25,52800,1.70194535960571,1.70194535960571,1.67700596225703,1.70194535960571,783338.896560617,0.0,1.0
1996-01-10,25.375,25.375,25.125,25.25,58600,1.71037083168297,1.71037083168297,1.69351988752845,1.70194535960571,869387.487470683,0.0,1.0
1996-01-11,25.25,25.25,24.875,25.25,111000,1.70194535960571,1.70194535960571,1.67666894337394,1.70194535960571,1646791.9984513,0.0,1.0
1996-01-12,25.0,25.5,25.0,25.0,23000,1.6850944154512,1.71879630376022,1.6850944154512,1.6850944154512,341227.170850269,0.0,1.0
1996-01-15,25.25,25.75,25.25,25.5,60200,1.70194535960571,1.73564724791473,1.70194535960571,1.71879630376022,893125.029790704,0.0,1.0
1996-01-16,25.38,25.38,25.12,25.25,75600,1.71070785056606,1.71070785056606,1.69318286864536,1.70194535960571,1121598.87462088,0.0,1.0
1996-01-17,25.25,25.75,25.25,25.5,46200,1.71205592609842,1.74595802364492,1.71205592609842,1.72900697487167,681373.769523075,0.15,1.0
1996-01-18,25.375,25.375,25.125,25.25,56000,1.72053145048504,1.72053145048504,1.70358040171179,1.71205592609842,825907.599421912,0.0,1.0
1996-01-19,25.125,25.25,25.0,25.25,80600,1.70358040171179,1.71205592609842,1.69510487732516,1.71205592609842,1188717.00916797,0.0,1.0
1996-01-22,24.25,24.5,24.12,24.5,52600,1.64425173100541,1.66120277977866,1.63543718564332,1.66120277977866,775763.209457009,0.0,1.0
1996-01-23,24.0,24.25,23.75,24.25,80400,1.62730068223216,1.64425173100541,1.61034963345891,1.64425173100541,1185767.33917003,0.0,1.0
1996-01-24,24.25,24.5,24.125,24.5,19000,1.64425173100541,1.66120277977866,1.63577620661878,1.66120277977866,280218.649803863,0.0,1.0
1996-01-25,24.0,24.25,23.75,24.25,14900,1.62730068223216,1.64425173100541,1.61034963345891,1.64425173100541,219750.414846187,0.0,1.0
1996-01-26,24.625,24.625,24.25,24.25,60400,1.66967830416529,1.66967830416529,1.64425173100541,1.64425173100541,890800.339376488,0.0,1.0
1996-01-29,24.25,24.38,24.0,24.0,21300,1.64425173100541,1.6530662763675,1.62730068223216,1.62730068223216,314139.85478012,0.0,1.0
1996-01-30,24.75,24.75,24.25,24.25,8500,1.67815382855191,1.67815382855191,1.64425173100541,1.64425173100541,125360.974912255,0.0,1.0
1996-01-31,24.25,24.375,24.0,24.0,17900,1.64425173100541,1.65272725539204,1.62730068223216,1.62730068223216,263995.464815218,0.0,1.0
1996-02-01,24.75,24.75,24.25,24.25,37600,1.67815382855191,1.67815382855191,1.64425173100541,1.64425173100541,554537.959611856,0.0,1.0
1996-02-02,24.375,24.75,24.25,24.75,9800,1.65272725539204,1.67815382855191,1.64425173100541,1.67815382855191,144533.829898834,0.0,1.0
1996-02-05,24.125,24.125,23.5,24.0,35300,1.63577620661878,1.63577620661878,1.59339858468565,1.62730068223216,520616.754635599,0.0,1.0
1996-02-06,24.75,24.875,24.25,24.25,37600,1.67815382855191,1.68662935293854,1.64425173100541,1.64425173100541,554537.959611856,0.0,1.0
1996-02-07,24.375,24.875,24.25,24.75,12100,1.65272725539204,1.68662935293854,1.64425173100541,1.67815382855191,178455.034875091,0.0,1.0
1996-02-08,24.5,24.75,24.5,24.625,43500,1.66120277977866,1.67815382855191,1.66120277977866,1.66967830416529,641553.224550949,0.0,1.0
1996-02-09,24.75,24.75,24.375,24.375,74300,1.67815382855191,1.67815382855191,1.65272725539204,1.65272725539204,1095802.404233,0.0,1.0
1996-02-12,24.375,24.75,24.25,24.75,9600,1.65272725539204,1.67815382855191,1.64425173100541,1.67815382855191,141584.159900899,0.0,1.0
1996-02-13,24.375,24.5,24.0,24.25,65300,1.65272725539204,1.66120277977866,1.62730068223216,1.64425173100541,963067.254325905,0.0,1.0
1996-02-14,25.0,25.0,24.125,24.125,74100,1.69510487732516,1.69510487732516,1.63577620661878,1.63577620661878,1092852.73423507,0.0,1.0
1996-02-15,26.0,26.0,24.625,24.875,127500,1.76290907241817,1.76290907241817,1.66967830416529,1.68662935293854,1880414.62368382,0.0,1.0
1996-02-16,25.5,25.75,25.125,25.75,70900,1.72900697487167,1.74595802364492,1.70358040171179,1.74595802364492,1045658.0142681,0.0,1.0
1996-02-20,25.125,25.25,24.75,25.25,76600,1.70358040171179,1.71205592609842,1.67815382855191,1.71205592609842,1129723.60920926,0.0,1.0
1996-02-21,25.25,25.25,25.0,25.0,80100,1.71205592609842,1.71205592609842,1.69510487732516,1.69510487732516,1181342.83417312,0.0,1.0
1996-02-22,25.25,25.375,25.0,25.125,73900,1.71205592609842,1.72053145048504,1.69510487732516,1.70358040171179,1089903.06423713,0.0,1.0
1996-02-23,25.625,25.75,25.375,25.375,42700,1.73748249925829,1.74595802364492,1.72053145048504,1.72053145048504,629754.544559209,0.0,1.0
1996-02-26,26.0,26.25,25.625,25.625,97800,1.76290907241817,1.77986012119142,1.73748249925829,1.73748249925829,1442388.62899041,0.0,1.0
1996-02-27,25.5,26.0,25.5,25.875,89700,1.72900697487167,1.76290907241817,1.72900697487167,1.75443354803155,1322926.99407402,0.0,1.0
1996-02-28,25.5,25.5,25.25,25.5,3200,1.72900697487167,1.72900697487167,1.71205592609842,1.72900697487167,47194.7199669663,0.0,1.0
1996-02-29,25.125,25.5,24.75,25.125,29100,1.70358040171179,1.72900697487167,1.67815382855191,1.70358040171179,429176.9846996,0.0,1.0
1996-03-01,25.75,25.88,25.5,25.88,128700,1.74595802364492,1.75477256900701,1.72900697487167,1.75477256900701,1898112.64367143,0.0,1.0
1996-03-04,26.38,26.38,25.5,25.75,112100,1.78867466655351,1.78867466655351,1.72900697487167,1.74595802364492,1653290.03384279,0.0,1.0
1996-03-05,26.12,26.38,25.88,25.88,182500,1.77104557582933,1.78867466655351,1.75477256900701,1.75477256900701,2691573.87311605,0.0,1.0
1996-03-06,26.375,26.375,25.5,25.75,39100,1.78833564557805,1.78833564557805,1.72900697487167,1.74595802364492,576660.48459637,0.0,1.0
1996-03-07,26.125,26.375,25.875,25.875,20800,1.7713845968048,1.78833564557805,1.75443354803155,1.75443354803155,306765.679785281,0.0,1.0
1996-03-08,26.125,26.25,26.0,26.125,68300,1.7713845968048,1.77986012119142,1.76290907241817,1.7713845968048,1007312.30429494,0.0,1.0
1996-03-11,25.5,25.75,25.25,25.75,77700,1.72900697487167,1.74595802364492,1.71205592609842,1.74595802364492,1145946.7941979,0.0,1.0
1996-03-12,25.38,25.62,25.25,25.62,56200,1.72087047146051,1.73714347828283,1.71205592609842,1.73714347828283,828857.269419845,0.0,1.0
1996-03-13,25.5,25.75,25.25,25.75,33000,1.72900697487167,1.74595802364492,1.71205592609842,1.74595802364492,486695.54965934,0.0,1.0
1996-03-14,25.375,25.625,25.25,25.625,9300,1.72053145048504,1.73748249925829,1.71205592609842,1.73748249925829,137159.654903996,0.0,1.0
1996-03-15,25.5,25.625,25.25,25.25,33700,1.72900697487167,1.73748249925829,1.71205592609842,1.71205592609842,497019.394652114,0.0,1.0
1996-03-18,25.38,25.5,25.12,25.5,31400,1.72087047146051,1.72900697487167,1.70324138073633,1.72900697487167,463098.189675857,0.0,1.0
1996-03-19,25.38,25.5,25.25,25.25,29700,1.72087047146051,1.72900697487167,1.71205592609842,1.71205592609842,438025.994693406,0.0,1.0
1996-03-20,25.375,25.5,25.125,25.5,173000,1.72053145048504,1.72900697487167,1.70358040171179,1.72900697487167,2551464.54821412,0.0,1.0
1996-03-21,25.375,25.5,25.25,25.25,178600,1.72053145048504,1.72900697487167,1.71205592609842,1.71205592609842,2634055.30815631,0.0,1.0
1996-03-22,25.5,25.625,25.125,25.375,113800,1.72900697487167,1.73748249925829,1.70358040171179,1.72053145048504,1678362.22882524,0.0,1.0
1996-03-25,26.62,26.62,26.5,26.62,36900,1.80494767337584,1.80494767337584,1.79681116996467,1.80494767337584,544214.114619079,0.0,1.0
1996-03-26,26.0,27.0,26.0,27.0,135500,1.76290907241817,1.83071326751118,1.76290907241817,1.83071326751118,1998401.42360123,0.0,1.0
1996-03-27,26.625,26.625,26.5,26.625,121400,1.8052866943513,1.8052866943513,1.79681116996467,1.8052866943513,1790449.68874679,0.0,1.0
1996-03-28,26.0,27.0,26.0,27.0,50000,1.76290907241817,1.83071326751118,1.76290907241817,1.83071326751118,737417.49948385,0.0,1.0
1996-03-29,26.375,26.375,26.0,26.125,156000,1.78833564557805,1.78833564557805,1.76290907241817,1.7713845968048,2300742.59838961,0.0,1.0
1996-04-01,26.62,27.0,26.25,26.25,42700,1.80494767337584,1.83071326751118,1.77986012119142,1.77986012119142,629754.544559206,0.0,1.0
1996-04-02,26.625,27.0,26.25,26.25,89600,1.8052866943513,1.83071326751118,1.77986012119142,1.77986012119142,1321452.15907506,0.0,1.0
1996-04-03,27.5,27.625,26.75,26.75,47100,1.86461536505768,1.87309088944431,1.81376221873793,1.81376221873793,694647.284513786,0.0,1.0
1996-04-04,27.125,27.375,26.75,27.375,41900,1.8391887918978,1.85613984067106,1.81376221873793,1.85613984067106,617955.864567467,0.0,1.0
1996-04-08,26.88,27.0,26.88,26.88,83100,1.82257676410002,1.83071326751118,1.82257676410002,1.82257676410002,1225587.88414216,0.0,1.0
1996-04-09,26.875,27.0,26.875,26.875,44100,1.82223774312455,1.83071326751118,1.82223774312455,1.82223774312455,650402.234544756,0.0,1.0
1996-04-10,27.375,27.375,26.875,26.875,81700,1.85613984067106,1.85613984067106,1.82223774312455,1.82223774312455,1204940.19415661,0.0,1.0
1996-04-11,26.875,27.125,26.875,27.125,36000,1.82223774312455,1.8391887918978,1.82223774312455,1.8391887918978,530940.599628372,0.0,1.0
1996-04-12,27.0,27.0,26.875,26.875,56000,1.83071326751118,1.83071326751118,1.82223774312455,1.82223774312455,825907.59942191,0.0,1.0
1996-04-15,27.75,28.0,27.0,27.0,47300,1.88156641383093,1.89851746260418,1.83071326751118,1.83071326751118,697596.954511722,0.0,1.0
1996-04-16,27.75,28.0,27.0,27.0,94600,1.88156641383093,1.89851746260418,1.83071326751118,1.83071326751118,1395193.90902344,0.0,1.0
1996-04-17,27.125,27.75,26.75,27.625,152000,1.84935942116175,1.89197138939129,1.82379224022403,1.88344899574538,2229420.6052223,0.15,1.0
1996-04-18,26.75,27.0,26.75,27.0,47800,1.82379224022403,1.84083702751585,1.82379224022403,1.84083702751585,701094.111379119,0.0,1.0
1996-04-19,26.625,26.875,26.375,26.75,38500,1.81526984657813,1.83231463386994,1.79822505928631,1.82379224022403,564688.77171749,0.0,1.0
1996-04-22,26.75,26.88,26.62,26.88,12300,1.82379224022403,1.83265552961578,1.81492895083229,1.83265552961578,180407.062133121,0.0,1.0
1996-04-23,26.75,26.875,26.625,26.875,49000,1.82379224022403,1.83231463386994,1.81526984657813,1.83231463386994,718694.800367717,0.0,1.0
1996-04-24,26.5,26.75,26.375,26.75,67000,1.80674745293222,1.82379224022403,1.79822505928631,1.82379224022403,982705.135196672,0.0,1.0
1996-04-25,26.375,26.75,26.375,26.75,134600,1.79822505928631,1.82379224022403,1.79822505928631,1.82379224022403,1974210.61488765,0.0,1.0
1996-04-26,26.625,26.75,26.25,26.25,24000,1.81526984657813,1.82379224022403,1.78970266564041,1.78970266564041,352013.779771942,0.0,1.0
1996-04-29,26.88,27.0,26.88,26.88,13500,1.83265552961578,1.84083702751585,1.83265552961578,1.83265552961578,198007.751121717,0.0,1.0
1996-04-30,26.875,27.0,26.875,26.875,62100,1.83231463386994,1.84083702751585,1.83231463386994,1.83231463386994,910835.6551599,0.0,1.0
1996-05-01,26.625,26.875,26.625,26.875,18500,1.81526984657813,1.83231463386994,1.81526984657813,1.83231463386994,271343.955240872,0.0,1.0
1996-05-02,26.38,26.88,26.38,26.88,40100,1.79856595503215,1.83265552961578,1.79856595503215,1.83265552961578,588156.35703562,0.0,1.0
1996-05-03,27.0,27.25,26.625,26.625,11100,1.84083702751585,1.85788181480766,1.81526984657813,1.81526984657813,162806.373144523,0.0,1.0
1996-05-06,26.0,26.25,25.88,26.12,19200,1.77265787834859,1.78970266564041,1.76447638044852,1.78083937624866,281611.023817554,0.0,1.0
1996-05-07,25.5,26.12,25.5,26.0,85600,1.73856830376497,1.78083937624866,1.73856830376497,1.77265787834859,1255515.81451992,0.0,1.0
1996-05-08,26.0,26.25,25.875,26.125,326100,1.77265787834859,1.78970266564041,1.76413548470269,1.7811802719945,4782987.23265127,0.0,1.0
1996-05-09,25.5,26.125,25.5,26.0,244700,1.73856830376497,1.7811802719945,1.73856830376497,1.77265787834859,3589073.82959142,0.0,1.0
1996-05-10,24.75,25.5,24.75,25.5,180700,1.68743394188953,1.73856830376497,1.68743394188953,1.73856830376497,2650370.41686624,0.0,1.0
1996-05-13,24.88,25.25,24.88,25.25,20800,1.69629723128127,1.72152351647315,1.69629723128127,1.72152351647315,305078.609135683,0.0,1.0
1996-05-14,25.62,25.62,25.0,25.0,27100,1.74674980166504,1.74674980166504,1.70447872918134,1.70447872918134,397482.226325817,0.0,1.0
1996-05-15,24.875,25.25,24.875,25.25,47800,1.69595633553543,1.72152351647315,1.69595633553543,1.72152351647315,701094.111379119,0.0,1.0
1996-05-16,25.625,25.625,25.0,25.0,43400,1.74709069741087,1.74709069741087,1.70447872918134,1.70447872918134,636558.251754263,0.0,1.0
1996-05-17,25.375,25.5,25.25,25.5,81000,1.73004591011906,1.73856830376497,1.72152351647315,1.73856830376497,1188046.5067303,0.0,1.0
1996-05-20,24.75,24.88,24.5,24.88,48200,1.68743394188953,1.69629723128127,1.67038915459771,1.69629723128127,706961.007708649,0.0,1.0
1996-05-21,24.5,24.75,24.5,24.75,57200,1.67038915459771,1.68743394188953,1.67038915459771,1.68743394188953,838966.17512313,0.0,1.0
1996-05-22,24.75,24.875,24.5,24.875,22600,1.68743394188953,1.69595633553543,1.67038915459771,1.69595633553543,331479.642618578,0.0,1.0
1996-05-23,24.5,24.75,24.5,24.75,16300,1.67038915459771,1.68743394188953,1.67038915459771,1.68743394188953,239076.025428444,0.0,1.0
1996-05-24,24.625,24.75,24.5,24.625,50500,1.67891154824362,1.68743394188953,1.67038915459771,1.67891154824362,740695.661603461,0.0,1.0
1996-05-28,24.25,24.38,24.12,24.25,64200,1.6533443673059,1.66220765669764,1.64448107791416,1.6533443673059,941636.860889945,0.0,1.0
1996-05-29,24.12,24.25,23.75,24.12,167200,1.64448107791416,1.6533443673059,1.61925479272227,1.64448107791416,2452362.66574453,0.0,1.0
1996-05-30,24.25,24.375,24.125,24.25,75600,1.6533443673059,1.66186676095181,1.64482197365999,1.6533443673059,1108843.40628162,0.0,1.0
1996-05-31,24.125,24.25,23.75,24.125,63600,1.64482197365999,1.6533443673059,1.61925479272227,1.64482197365999,932836.516395648,0.0,1.0
1996-06-03,24.25,24.62,23.75,23.81,77600,1.6533443673059,1.67857065249778,1.61925479272227,1.62334554167231,1138177.88792928,0.0,1.0
1996-06-04,24.25,24.625,23.75,23.8125,39200,1.6533443673059,1.67891154824362,1.61925479272227,1.62351598954523,574955.840294172,0.0,1.0
1996-06-05,24.875,24.875,24.25,24.25,81500,1.69595633553543,1.69595633553543,1.6533443673059,1.6533443673059,1195380.12714222,0.0,1.0
1996-06-06,25.25,25.25,24.75,24.875,154300,1.72152351647315,1.72152351647315,1.68743394188953,1.69595633553543,2263155.25911712,0.0,1.0
1996-06-07,26.0,26.125,25.25,25.25,179600,1.77265787834859,1.7811802719945,1.72152351647315,1.72152351647315,2634236.45196004,0.0,1.0
1996-06-10,24.88,25.62,24.88,25.38,27800,1.69629723128127,1.74674980166504,1.69629723128127,1.7303868058649,407749.294902499,0.0,1.0
1996-06-11,24.5,24.88,24.38,24.88,116100,1.67038915459771,1.69629723128127,1.66220765669764,1.69629723128127,1702866.65964677,0.0,1.0
1996-06-12,24.5,24.875,24.375,24.875,57000,1.67038915459771,1.69595633553543,1.66186676095181,1.69595633553543,836032.726958364,0.0,1.0
1996-06-13,25.25,25.25,24.5,24.5,16900,1.72152351647315,1.72152351647315,1.67038915459771,1.67038915459771,247876.369922743,0.0,1.0
1996-06-14,25.0,25.0,24.75,25.0,15000,1.70447872918134,1.70447872918134,1.68743394188953,1.70447872918134,220008.612357464,0.0,1.0
1996-06-17,24.88,25.12,24.88,25.0,67900,1.69629723128127,1.71266022708141,1.69629723128127,1.70447872918134,995905.651938119,0.0,1.0
1996-06-18,24.875,25.125,24.875,25.0,69900,1.69595633553543,1.71300112282725,1.69595633553543,1.70447872918134,1025240.13358578,0.0,1.0
1996-06-19,24.875,25.125,24.625,24.875,25000,1.69595633553543,1.71300112282725,1.67891154824362,1.69595633553543,366681.020595774,0.0,1.0
1996-06-20,25.0,25.0,24.875,24.875,57800,1.70447872918134,1.70447872918134,1.69595633553543,1.69595633553543,847766.519617427,0.0,1.0
1996-06-21,25.125,25.125,25.0,25.125,44000,1.71300112282725,1.71300112282725,1.70447872918134,1.71300112282725,645358.596248559,0.0,1.0
1996-06-24,25.12,25.12,24.88,24.88,66600,1.71266022708141,1.71266022708141,1.69629723128127,1.69629723128127,976838.23886714,0.0,1.0
1996-06-25,25.125,25.125,24.875,24.875,62100,1.71300112282725,1.71300112282725,1.69595633553543,1.69595633553543,910835.655159899,0.0,1.0
1996-06-26,25.375,25.5,25.125,25.125,397600,1.73004591011906,1.73856830376497,1.71300112282725,1.71300112282725,5831694.95155517,0.0,1.0
1996-06-27,26.0,26.25,25.25,25.375,366800,1.77265787834859,1.78970266564041,1.72152351647315,1.73004591011906,5379943.93418119,0.0,1.0
1996-06-28,26.25,26.25,25.75,25.875,188500,1.78970266564041,1.78970266564041,1.75561309105678,1.76413548470269,2764774.89529212,0.0,1.0
1996-07-01,26.12,26.75,26.12,26.75,33400,1.78083937624866,1.82379224022403,1.78083937624866,1.82379224022403,489885.843515954,0.0,1.0
1996-07-02,25.88,26.0,25.62,26.0,28400,1.76447638044852,1.77265787834859,1.74674980166504,1.77265787834859,416549.639396799,0.0,1.0
1996-07-03,26.125,26.75,26.125,26.75,15600,1.7811802719945,1.82379224022403,1.7811802719945,1.82379224022403,228808.956851762,0.0,1.0
1996-07-05,25.5,25.75,25.375,25.75,4600,1.73856830376497,1.75561309105678,1.73004591011906,1.75561309105678,67469.3077896221,0.0,1.0
1996-07-08,25.38,25.62,25.38,25.62,20900,1.7303868058649,1.74674980166504,1.7303868058649,1.74674980166504,306545.333218066,0.0,1.0
1996-07-09,25.5,25.5,25.25,25.5,15500,1.73856830376497,1.73856830376497,1.72152351647315,1.73856830376497,227342.232769379,0.0,1.0
1996-07-10,25.375,25.625,25.375,25.625,158200,1.73004591011906,1.74709069741087,1.73004591011906,1.74709069741087,2320357.49833005,0.0,1.0
1996-07-11,25.5,25.5,25.25,25.5,62900,1.73856830376497,1.73856830376497,1.72152351647315,1.73856830376497,922569.447818963,0.0,1.0
1996-07-12,25.375,25.75,25.375,25.375,86100,1.73004591011906,1.75561309105678,1.73004591011906,1.73004591011906,1262849.43493184,0.0,1.0
1996-07-15,23.0,24.38,23.0,24.25,195600,1.56812043084683,1.66220765669764,1.56812043084683,1.6533443673059,2868912.30514133,0.0,1.0
1996-07-16,23.38,23.5,22.12,22.75,200100,1.59402850753039,1.60221000543046,1.50812277957965,1.55107564355502,2934914.88884857,0.0,1.0
1996-07-17,23.0,24.375,23.0,24.25,64400,1.57834730322192,1.67270502243628,1.57834730322192,1.66412704796224,938449.983078116,0.15,1.0
1996-07-18,23.375,23.5,22.125,22.75,49400,1.60408122664402,1.61265920111805,1.5183014819037,1.56119135427386,719866.912485385,0.0,1.0
1996-07-19,23.125,23.625,23.125,23.5,57600,1.58692527769595,1.62123717559208,1.58692527769595,1.61265920111805,839358.99107608,0.0,1.0
1996-07-22,23.38,23.38,23.12,23.25,25400,1.60442434562298,1.60442434562298,1.58658215871699,1.59550325216999,370133.99953702,0.0,1.0
1996-07-23,23.12,23.38,23.12,23.25,61900,1.58658215871699,1.60442434562298,1.58658215871699,1.59550325216999,902019.471312661,0.0,1.0
1996-07-24,23.375,23.375,23.125,23.25,18500,1.60408122664402,1.60408122664402,1.58692527769595,1.59550325216999,269585.787064365,0.0,1.0
1996-07-25,23.125,23.375,23.125,23.25,23600,1.58692527769595,1.60408122664402,1.58692527769595,1.59550325216999,343904.031065894,0.0,1.0
1996-07-26,22.875,23.0,22.875,22.875,22200,1.56976932874789,1.57834730322192,1.56976932874789,1.56976932874789,323502.944477238,0.0,1.0
1996-07-29,22.38,22.88,22.38,22.88,37700,1.53580054983072,1.57011244772685,1.53580054983072,1.57011244772685,549372.117423058,0.0,1.0
1996-07-30,22.62,22.88,22.38,22.5,87000,1.55227026082086,1.57011244772685,1.53580054983072,1.54403540532579,1267781.80943783,0.0,1.0
1996-07-31,22.375,22.875,22.375,22.875,139300,1.53545743085176,1.56976932874789,1.53545743085176,1.56976932874789,2029908.11557114,0.0,1.0
1996-08-01,22.625,22.875,22.375,22.5,63200,1.55261337979982,1.56976932874789,1.53545743085176,1.54403540532579,920963.337430699,0.0,1.0
1996-08-02,22.0,22.38,22.0,22.25,108700,1.50972350742966,1.53580054983072,1.50972350742966,1.52687945637773,1583998.65156198,0.0,1.0
1996-08-05,21.75,22.25,21.75,22.12,81000,1.4925675584816,1.52687945637773,1.4925675584816,1.51795836292473,1180348.58120073,0.0,1.0
1996-08-06,20.5,20.5,19.38,20.0,463900,1.40678781374128,1.40678781374128,1.32992916245395,1.37247591584515,6760045.76319777,0.0,1.0
1996-08-07,21.75,22.25,21.75,22.125,239300,1.4925675584816,1.52687945637773,1.4925675584816,1.5183014819037,3487128.58618933,0.0,1.0
1996-08-08,20.5,20.5,19.375,20.0,85600,1.40678781374128,1.40678781374128,1.32958604347499,1.37247591584515,1247380.72284917,0.0,1.0
1996-08-09,21.0,21.375,20.5,21.0,113000,1.44109971163741,1.4668336350595,1.40678781374128,1.44109971163741,1646659.13179855,0.0,1.0
1996-08-12,20.75,21.5,20.75,21.5,57800,1.42394376268934,1.47541160953354,1.42394376268934,1.47541160953354,842273.432017315,0.0,1.0
1996-08-13,21.12,21.25,20.75,20.75,166800,1.44933456713248,1.45825566058547,1.42394376268934,1.42394376268934,2430643.74499114,0.0,1.0
1996-08-14,20.75,21.5,20.75,21.5,17900,1.42394376268934,1.47541160953354,1.42394376268934,1.47541160953354,260842.464240656,0.0,1.0
1996-08-15,21.125,21.25,20.75,20.75,88800,1.44967768611144,1.45825566058547,1.42394376268934,1.42394376268934,1294011.77790895,0.0,1.0
1996-08-16,21.125,21.125,21.0,21.125,171300,1.44967768611144,1.44967768611144,1.44109971163741,1.44967768611144,2496218.66616896,0.0,1.0
1996-08-19,21.25,21.38,21.0,21.25,64700,1.45825566058547,1.46717675403846,1.44109971163741,1.45825566058547,942821.64448997,0.0,1.0
1996-08-20,21.12,21.25,21.0,21.12,21500,1.44933456713248,1.45825566058547,1.44109971163741,1.44933456713248,313302.40118291,0.0,1.0
1996-08-21,21.25,21.375,21.0,21.25,17800,1.45825566058547,1.4668336350595,1.44109971163741,1.45825566058547,259385.243770038,0.0,1.0
1996-08-22,21.125,21.25,21.0,21.125,39800,1.44967768611144,1.45825566058547,1.44109971163741,1.44967768611144,579973.747306039,0.0,1.0
1996-08-23,21.375,21.5,21.0,21.125,45000,1.4668336350595,1.47541160953354,1.44109971163741,1.44967768611144,655749.211778187,0.0,1.0
1996-08-26,21.75,21.75,21.5,21.62,16100,1.4925675584816,1.4925675584816,1.47541160953354,1.48364646502861,234612.495769529,0.0,1.0
1996-08-27,21.75,21.75,21.62,21.62,23400,1.4925675584816,1.4925675584816,1.48364646502861,1.48364646502861,340989.590124656,0.0,1.0
1996-08-28,21.75,21.75,21.5,21.625,51100,1.4925675584816,1.4925675584816,1.47541160953354,1.48398958400757,744639.660485895,0.0,1.0
1996-08-29,21.75,21.75,21.625,21.625,36200,1.4925675584816,1.4925675584816,1.48398958400757,1.48398958400757,527513.810363785,0.0,1.0
1996-08-30,21.875,22.0,21.75,21.75,47700,1.50114553295563,1.50972350742966,1.4925675584816,1.4925675584816,695094.164484878,0.0,1.0
1996-09-03,22.0,22.0,21.38,21.38,34200,1.50972350742966,1.50972350742966,1.46717675403846,1.46717675403846,498369.400951422,0.0,1.0
1996-09-04,22.0,22.0,21.25,21.25,42900,1.50972350742966,1.50972350742966,1.45825566058547,1.45825566058547,625147.581895205,0.0,1.0
1996-09-05,22.0,22.0,21.75,21.75,34600,1.50972350742966,1.50972350742966,1.4925675584816,1.4925675584816,504198.282833895,0.0,1.0
1996-09-06,21.875,22.0,21.625,22.0,21200,1.50114553295563,1.50972350742966,1.48398958400757,1.50972350742966,308930.739771057,0.0,1.0
1996-09-09,21.5,21.88,21.5,21.75,53100,1.47541160953354,1.50148865193459,1.47541160953354,1.4925675584816,773784.069898257,0.0,1.0
1996-09-10,21.5,21.875,21.5,21.75,129500,1.47541160953354,1.50114553295563,1.47541160953354,1.4925675584816,1887100.50945055,0.0,1.0
1996-09-11,21.375,21.375,21.25,21.375,15800,1.4668336350595,1.4668336350595,1.45825566058547,1.4668336350595,230240.834357675,0.0,1.0
1996-09-12,21.5,21.5,21.125,21.375,182500,1.47541160953354,1.47541160953354,1.44967768611144,1.4668336350595,2659427.35887819,0.0,1.0
1996-09-13,21.0,21.5,21.0,21.5,89200,1.44109971163741,1.47541160953354,1.44109971163741,1.47541160953354,1299840.65979142,0.0,1.0
1996-09-16,22.12,22.38,21.12,21.38,103200,1.51795836292473,1.53580054983072,1.44933456713248,1.46717675403846,1503851.52567798,0.0,1.0
1996-09-17,22.125,22.375,21.125,21.375,93700,1.5183014819037,1.53545743085176,1.44967768611144,1.4668336350595,1365415.58096924,0.0,1.0
1996-09-18,22.125,22.25,21.875,21.875,49700,1.5183014819037,1.52687945637773,1.50114553295563,1.50114553295563,724238.573897239,0.0,1.0
1996-09-19,22.125,22.125,22.0,22.0,25300,1.5183014819037,1.5183014819037,1.50972350742966,1.50972350742966,368676.779066401,0.0,1.0
1996-09-20,22.0,22.125,22.0,22.0,64200,1.50972350742966,1.5183014819037,1.50972350742966,1.50972350742966,935535.542136881,0.0,1.0
1996-09-23,22.0,22.12,22.0,22.12,55000,1.50972350742966,1.51795836292473,1.50972350742966,1.51795836292473,801471.258840007,0.0,1.0
1996-09-24,22.0,22.125,22.0,22.125,35900,1.50972350742966,1.5183014819037,1.50972350742966,1.5183014819037,523142.148951932,0.0,1.0
1996-09-25,22.125,22.375,22.0,22.125,76400,1.5183014819037,1.53545743085176,1.50972350742966,1.5183014819037,1113316.43955229,0.0,1.0
1996-09-26,22.125,22.25,21.625,22.125,61700,1.5183014819037,1.52687945637773,1.48398958400757,1.5183014819037,899105.030371421,0.0,1.0
1996-09-27,22.125,22.125,22.0,22.125,27600,1.5183014819037,1.5183014819037,1.50972350742966,1.5183014819037,402192.84989062,0.0,1.0
1996-09-30,23.38,23.5,22.12,22.25,99300,1.60442434562298,1.61265920111805,1.51795836292473,1.52687945637773,1447019.92732386,0.0,1.0
1996-10-01,23.375,23.5,22.125,22.375,77300,1.60408122664402,1.61265920111805,1.5183014819037,1.53545743085176,1126431.42378786,0.0,1.0
1996-10-02,23.0,23.25,22.88,22.88,134600,1.57834730322192,1.59550325216999,1.57011244772685,1.57011244772685,1961418.75345209,0.0,1.0
1996-10-03,22.875,23.5,22.75,23.375,75000,1.56976932874789,1.61265920111805,1.56119135427386,1.60408122664402,1092915.35296364,0.0,1.0
1996-10-04,23.0,23.25,22.875,22.875,62300,1.57834730322192,1.59550325216999,1.56976932874789,1.56976932874789,907848.353195134,0.0,1.0
1996-10-07,23.5,23.5,23.25,23.38,99500,1.61265920111805,1.61265920111805,1.59550325216999,1.60442434562298,1449934.3682651,0.0,1.0
1996-10-08,23.38,23.5,23.25,23.5,72500,1.60442434562298,1.61265920111805,1.59550325216999,1.61265920111805,1056484.84119819,0.0,1.0
1996-10-09,23.5,23.5,23.25,23.375,72400,1.61265920111805,1.61265920111805,1.59550325216999,1.60408122664402,1055027.62072757,0.0,1.0
1996-10-10,23.375,23.5,23.25,23.5,19500,1.60408122664402,1.61265920111805,1.59550325216999,1.61265920111805,284157.991770547,0.0,1.0
1996-10-11,23.625,23.625,23.5,23.5,25900,1.62123717559208,1.62123717559208,1.61265920111805,1.61265920111805,377420.101890112,0.0,1.0
1996-10-14,23.62,23.75,23.62,23.75,16800,1.62089405661312,1.62981515006611,1.62089405661312,1.62981515006611,244813.039063856,0.0,1.0
1996-10-15,23.62,23.62,23.5,23.62,37700,1.62089405661312,1.62089405661312,1.61265920111805,1.62089405661312,549372.117423058,0.0,1.0
1996-10-16,23.625,23.75,23.625,23.75,168900,1.63153074496092,1.64016318276495,1.63153074496092,1.64016318276495,2445717.01288754,0.15,1.0
1996-10-17,23.625,23.625,23.5,23.625,130200,1.63153074496092,1.63153074496092,1.62289830715689,1.63153074496092,1885330.69909981,0.0,1.0
1996-10-18,23.375,23.625,23.25,23.5,69300,1.61426586935287,1.63153074496092,1.60563343154884,1.62289830715689,1003482.4688757,0.0,1.0
1996-10-21,23.62,23.75,23.5,23.75,23900,1.63118544744876,1.64016318276495,1.62289830715689,1.64016318276495,346078.369496815,0.0,1.0
1996-10-22,23.62,23.62,23.5,23.5,20200,1.63118544744876,1.63118544744876,1.62289830715689,1.62289830715689,292501.383424087,0.0,1.0
1996-10-23,23.625,23.75,23.5,23.75,16900,1.63153074496092,1.64016318276495,1.62289830715689,1.64016318276495,244716.503953815,0.0,1.0
1996-10-24,23.625,23.625,23.5,23.5,44300,1.63153074496092,1.63153074496092,1.62289830715689,1.62289830715689,641475.806222131,0.0,1.0
1996-10-25,23.375,23.625,23.375,23.625,14400,1.61426586935287,1.63153074496092,1.61426586935287,1.63153074496092,208515.837688458,0.0,1.0
1996-10-28,23.88,24.0,23.75,23.75,85200,1.64914091808113,1.657428058373,1.64016318276495,1.64016318276495,1233718.70632338,0.0,1.0
1996-10-29,23.5,23.75,23.5,23.62,74800,1.62289830715689,1.64016318276495,1.62289830715689,1.63118544744876,1083123.93465949,0.0,1.0
1996-10-30,23.875,24.0,23.75,23.75,8000,1.64879562056897,1.657428058373,1.64016318276495,1.64016318276495,115842.132049143,0.0,1.0
1996-10-31,23.5,23.75,23.5,23.625,18300,1.62289830715689,1.64016318276495,1.62289830715689,1.63153074496092,264988.877062416,0.0,1.0
1996-11-01,23.625,23.625,23.375,23.5,36400,1.63153074496092,1.63153074496092,1.61426586935287,1.62289830715689,527081.700823602,0.0,1.0
1996-11-04,24.0,24.25,23.88,24.0,33000,1.657428058373,1.67469293398105,1.64914091808113,1.657428058373,477848.794702716,0.0,1.0
1996-11-05,24.0,24.25,23.875,24.0,60500,1.657428058373,1.67469293398105,1.64879562056897,1.657428058373,876056.123621645,0.0,1.0
1996-11-06,23.875,24.0,23.625,24.0,35200,1.64879562056897,1.657428058373,1.63153074496092,1.657428058373,509705.381016231,0.0,1.0
1996-11-07,24.0,24.125,23.875,24.0,59900,1.657428058373,1.66606049617702,1.64879562056897,1.657428058373,867367.963717959,0.0,1.0
1996-11-08,24.0,24.0,23.75,23.75,33100,1.657428058373,1.657428058373,1.64016318276495,1.64016318276495,479296.82135333,0.0,1.0
1996-11-11,23.88,24.0,23.62,24.0,23900,1.64914091808113,1.657428058373,1.63118544744876,1.657428058373,346078.369496816,0.0,1.0
1996-11-12,23.875,24.0,23.625,24.0,40100,1.64879562056897,1.657428058373,1.63153074496092,1.657428058373,580658.686896331,0.0,1.0
1996-11-13,24.0,24.125,23.875,24.0,152600,1.657428058373,1.66606049617702,1.64879562056897,1.657428058373,2209688.66883741,0.0,1.0
1996-11-14,24.75,24.75,24.0,24.25,306200,1.70922268519716,1.70922268519716,1.657428058373,1.67469293398105,4433857.60418094,0.0,1.0
1996-11-15,25.875,26.5,24.75,24.75,57100,1.78691462543339,1.83007681445352,1.70922268519716,1.70922268519716,826823.217500759,0.0,1.0
1996-11-18,25.25,25.38,25.12,25.25,94300,1.74375243641326,1.75273017172945,1.73477470109707,1.74375243641326,1365489.13152928,0.0,1.0
1996-11-19,25.25,25.375,25.125,25.25,93300,1.74375243641326,1.75238487421729,1.73511999860923,1.74375243641326,1351008.86502313,0.0,1.0
1996-11-20,25.375,25.5,25.25,25.25,111400,1.75238487421729,1.76101731202131,1.74375243641326,1.74375243641326,1613101.68878432,0.0,1.0
1996-11-21,25.625,25.875,25.375,25.375,70300,1.76964974982534,1.78691462543339,1.75238487421729,1.75238487421729,1017962.73538184,0.0,1.0
1996-11-22,25.75,25.875,25.625,25.75,112900,1.77828218762936,1.78691462543339,1.76964974982534,1.77828218762936,1634822.08854354,0.0,1.0
1996-11-25,25.62,25.88,25.5,25.75,127800,1.76930445231318,1.78725992294555,1.76101731202131,1.77828218762936,1850578.05948506,0.0,1.0
1996-11-26,25.625,25.875,25.5,25.75,41400,1.76964974982534,1.78691462543339,1.76101731202131,1.77828218762936,599483.033354315,0.0,1.0
1996-11-27,25.5,25.75,25.375,25.75,518300,1.76101731202131,1.77828218762936,1.75238487421729,1.77828218762936,7505122.13013387,0.0,1.0
1996-11-29,26.125,26.375,25.875,25.875,40900,1.80417950104144,1.82144437664949,1.78691462543339,1.78691462543339,592242.900101245,0.0,1.0
1996-12-02,26.75,26.88,25.62,25.75,273400,1.84734169006157,1.85631942537776,1.76930445231318,1.77828218762936,3958904.86277947,0.0,1.0
1996-12-03,27.75,27.88,26.62,26.62,313100,1.91640119249378,1.92537892780997,1.83836395474538,1.83836395474538,4533771.44307334,0.0,1.0
1996-12-04,27.62,27.62,27.25,27.38,230200,1.90742345717759,1.90742345717759,1.88187144127768,1.89084917659386,3333357.3497141,0.0,1.0
1996-12-05,26.5,27.0,26.5,27.0,301400,1.83007681445352,1.86460656566962,1.83007681445352,1.86460656566962,4364352.32495147,0.0,1.0
1996-12-06,25.88,26.25,25.25,26.25,228000,1.78725992294555,1.81281193884547,1.74375243641326,1.81281193884547,3301500.76340058,0.0,1.0
1996-12-09,27.12,27.12,26.12,26.12,126400,1.87289370596149,1.87289370596149,1.80383420352928,1.80383420352928,1830305.68637646,0.0,1.0
1996-12-10,27.12,27.12,26.88,27.0,87400,1.87289370596149,1.87289370596149,1.85631942537776,1.86460656566962,1265575.29263689,0.0,1.0
1996-12-11,26.88,26.88,26.62,26.62,48900,1.85631942537776,1.85631942537776,1.83836395474538,1.83836395474538,708085.032150388,0.0,1.0
1996-12-12,26.88,27.12,26.75,26.75,116000,1.85631942537776,1.87289370596149,1.84734169006157,1.84734169006157,1679710.91471258,0.0,1.0
1996-12-13,26.75,26.88,26.62,26.75,33300,1.84734169006157,1.85631942537776,1.83836395474538,1.84734169006157,482192.874654559,0.0,1.0
1996-12-16,26.38,26.75,26.38,26.75,43000,1.82178967416165,1.84734169006157,1.82178967416165,1.84734169006157,622651.459764146,0.0,1.0
1996-12-17,26.62,27.12,26.62,27.0,452700,1.83836395474538,1.87289370596149,1.83836395474538,1.86460656566962,6555216.64733091,0.0,1.0
1996-12-18,27.0,27.25,26.62,26.62,190700,1.86460656566962,1.88187144127768,1.83836395474538,1.83836395474538,2761386.82272146,0.0,1.0
1996-12-19,27.88,27.88,27.0,27.0,451300,1.92537892780997,1.92537892780997,1.86460656566962,1.86460656566962,6534944.27422228,0.0,1.0
1996-12-20,27.5,27.75,27.38,27.62,187800,1.89913631688573,1.91640119249378,1.89084917659386,1.90742345717759,2719394.04985363,0.0,1.0
1996-12-23,27.62,28.0,27.5,27.5,845500,1.90742345717759,1.93366606810183,1.89913631688573,1.89913631688573,12243065.3309438,0.0,1.0
1996-12-24,27.62,27.62,27.5,27.5,82300,1.90742345717759,1.90742345717759,1.89913631688573,1.89913631688573,1191725.93345556,0.0,1.0
1996-12-26,27.38,27.5,27.38,27.5,150400,1.89084917659386,1.89913631688573,1.89084917659386,1.89913631688573,2177832.0825239,0.0,1.0
1996-12-27,27.38,27.5,27.38,27.5,62500,1.89084917659386,1.89913631688573,1.89084917659386,1.89913631688573,905016.656633933,0.0,1.0
1996-12-30,27.25,27.5,27.12,27.38,123400,1.88187144127768,1.89913631688573,1.87289370596149,1.89084917659386,1786864.88685803,0.0,1.0
1996-12-31,26.88,27.12,26.75,27.0,53900,1.85631942537776,1.87289370596149,1.84734169006157,1.86460656566962,780486.364681102,0.0,1.0
1997-01-02,26.88,27.13,26.5,27.13,97000,1.85631942537776,1.87358430098581,1.83007681445352,1.87358430098581,1404585.85109586,0.0,1.0
1997-01-03,26.88,27.0,26.75,27.0,282100,1.85631942537776,1.86460656566962,1.84734169006157,1.86460656566962,4084883.18138291,0.0,1.0
1997-01-06,26.88,27.0,26.75,27.0,253400,1.85631942537776,1.86460656566962,1.84734169006157,1.86460656566962,3669299.53265661,0.0,1.0
1997-01-07,26.88,26.88,26.75,26.75,96600,1.85631942537776,1.85631942537776,1.84734169006157,1.84734169006157,1398793.7444934,0.0,1.0
1997-01-08,26.5,27.0,26.5,26.88,160100,1.83007681445352,1.86460656566962,1.83007681445352,1.85631942537776,2318290.66763348,0.0,1.0
1997-01-09,26.88,26.88,26.63,26.63,100400,1.85631942537776,1.85631942537776,1.83905454976971,1.83905454976971,1453818.75721675,0.0,1.0
1997-01-10,26.75,26.75,26.63,26.63,112700,1.84734169006157,1.84734169006157,1.83905454976971,1.83905454976971,1631926.03524231,0.0,1.0
1997-01-13,26.75,26.88,26.63,26.75,134700,1.84734169006157,1.85631942537776,1.83905454976971,1.84734169006157,1950491.89837745,0.0,1.0
1997-01-14,26.88,26.88,26.75,26.75,55400,1.85631942537776,1.85631942537776,1.84734169006157,1.84734169006157,802206.764440316,0.0,1.0
1997-01-15,26.75,26.88,26.63,26.63,53500,1.85804591293856,1.86707566877714,1.84971075370295,1.84971075370295,770231.235963717,0.155,1.0
1997-01-16,26.75,26.88,26.63,26.63,163500,1.85804591293856,1.86707566877714,1.84971075370295,1.84971075370295,2353884.24448725,0.0,1.0
1997-01-17,26.63,26.88,26.5,26.75,98000,1.84971075370295,1.86707566877714,1.84068099786437,1.85804591293856,1410890.86213914,0.0,1.0
1997-01-20,26.38,26.75,26.25,26.63,35100,1.83234583862876,1.85804591293856,1.82331608279018,1.84971075370295,505329.278174325,0.0,1.0
1997-01-21,26.0,26.25,26.0,26.13,94000,1.80595116771599,1.82331608279018,1.80595116771599,1.81498092355457,1353303.48001101,0.0,1.0
1997-01-22,25.38,26.0,25.13,26.0,151800,1.76288617833199,1.80595116771599,1.7455212632578,1.80595116771599,2185441.15176247,0.0,1.0
1997-01-23,25.13,25.63,25.13,25.5,251700,1.7455212632578,1.78025109340618,1.7455212632578,1.7712213375676,3623686.02041247,0.0,1.0
1997-01-24,24.5,25.25,24.5,25.0,124500,1.70176167727083,1.75385642249341,1.70176167727083,1.73649150741922,1792407.268738,0.0,1.0
1997-01-27,24.63,25.0,24.5,24.63,290800,1.71079143310941,1.73649150741922,1.70176167727083,1.71079143310941,4186602.68071493,0.0,1.0
1997-01-28,24.75,24.75,24.63,24.75,48600,1.71912659234503,1.71912659234503,1.71079143310941,1.71912659234503,699686.692856757,0.0,1.0
1997-01-29,24.0,24.75,24.0,24.75,270800,1.66703184712245,1.71912659234503,1.66703184712245,1.71912659234503,3898665.77007428,0.0,1.0
1997-01-30,23.88,24.25,23.88,24.13,179500,1.65869668788684,1.68439676219664,1.65869668788684,1.67606160296103,2584233.77299975,0.0,1.0
1997-01-31,24.0,24.25,23.88,23.88,155400,1.66703184712245,1.68439676219664,1.65869668788684,1.65869668788684,2237269.79567778,0.0,1.0
1997-02-03,24.13,24.38,23.75,24.0,252600,1.67606160296103,1.69342651803522,1.64966693204826,1.66703184712245,3636643.1813913,0.0,1.0
1997-02-04,24.0,24.25,23.88,24.25,87100,1.66703184712245,1.68439676219664,1.65869668788684,1.68439676219664,1253965.24583999,0.0,1.0
1997-02-05,24.13,24.5,24.0,24.0,118500,1.67606160296103,1.70176167727083,1.66703184712245,1.66703184712245,1706026.1955458,0.0,1.0
1997-02-06,24.25,24.63,24.13,24.25,74700,1.68439676219664,1.71079143310941,1.67606160296103,1.68439676219664,1075444.3612428,0.0,1.0
1997-02-07,24.63,24.63,24.38,24.38,69500,1.71079143310941,1.71079143310941,1.69342651803522,1.69342651803522,1000580.76447623,0.0,1.0
1997-02-10,24.38,24.63,24.25,24.5,101100,1.69342651803522,1.71079143310941,1.68439676219664,1.70176167727083,1455521.08328844,0.0,1.0
1997-02-11,24.25,24.63,24.25,24.38,109100,1.68439676219664,1.71079143310941,1.68439676219664,1.69342651803522,1570695.8475447,0.0,1.0
1997-02-12,24.38,24.38,24.25,24.25,46100,1.69342651803522,1.69342651803522,1.68439676219664,1.68439676219664,663694.579026679,0.0,1.0
1997-02-13,24.75,25.0,24.13,24.38,95100,1.71912659234503,1.73649150741922,1.67606160296103,1.69342651803522,1369140.01009625,0.0,1.0
1997-02-14,24.88,25.13,24.75,25.0,163600,1.72815634818361,1.7455212632578,1.71912659234503,1.73649150741922,2355323.92904044,0.0,1.0
1997-02-18,24.75,24.88,24.5,24.75,190100,1.71912659234503,1.72815634818361,1.70176167727083,1.71912659234503,2736840.33563929,0.0,1.0
1997-02-19,24.88,25.13,24.75,24.75,68800,1.72815634818361,1.7455212632578,1.71912659234503,1.71912659234503,990502.972603804,0.0,1.0
1997-02-20,25.13,25.13,24.88,25.0,60600,1.7455212632578,1.7455212632578,1.72815634818361,1.73649150741922,872448.839241142,0.0,1.0
1997-02-21,25.38,25.5,25.0,25.0,158700,1.76288617833199,1.7712213375676,1.73649150741922,1.73649150741922,2284779.38593349,0.0,1.0
1997-02-24,25.5,25.5,25.13,25.25,62400,1.7712213375676,1.7712213375676,1.7455212632578,1.75385642249341,898363.161198802,0.0,1.0
1997-02-25,26.25,26.25,25.75,26.0,168000,1.82331608279018,1.82331608279018,1.7885862526418,1.80595116771599,2418670.04938139,0.0,1.0
1997-02-26,26.38,26.5,26.0,26.13,179700,1.83234583862876,1.84068099786437,1.80595116771599,1.81498092355457,2587113.14210616,0.0,1.0
1997-02-27,26.38,26.5,26.38,26.38,149600,1.83234583862876,1.84068099786437,1.83234583862876,1.83234583862876,2153768.091592,0.0,1.0
1997-02-28,26.25,26.5,26.0,26.25,93300,1.82331608279018,1.84068099786437,1.80595116771599,1.82331608279018,1343225.68813859,0.0,1.0
1997-03-03,26.13,26.38,26.13,26.25,39600,1.81498092355457,1.83234583862876,1.81498092355457,1.82331608279018,570115.083068469,0.0,1.0
1997-03-04,26.0,26.38,26.0,26.25,35900,1.80595116771599,1.83234583862876,1.80595116771599,1.82331608279018,516846.75459995,0.0,1.0
1997-03-05,26.63,26.63,26.0,26.13,133400,1.84971075370295,1.84971075370295,1.80595116771599,1.81498092355457,1920539.19397308,0.0,1.0
1997-03-06,26.5,26.81,26.5,26.63,42000,1.84068099786437,1.86221349255637,1.84068099786437,1.84971075370295,604667.512345347,0.0,1.0
1997-03-07,26.88,27.0,26.5,26.75,49100,1.86707566877714,1.87541082801276,1.84068099786437,1.85804591293856,706885.115622776,0.0,1.0
1997-03-10,27.0,27.0,26.63,26.88,75600,1.87541082801276,1.87541082801276,1.84971075370295,1.86707566877714,1088401.52222162,0.0,1.0
1997-03-11,26.63,27.25,26.5,27.0,156600,1.84971075370295,1.89277574308695,1.84068099786437,1.87541082801276,2254546.01031622,0.0,1.0
1997-03-12,26.13,26.88,26.0,26.75,97000,1.81498092355457,1.86707566877714,1.80595116771599,1.85804591293856,1396494.01660711,0.0,1.0
1997-03-13,26.13,26.25,26.0,26.25,44100,1.81498092355457,1.82331608279018,1.80595116771599,1.82331608279018,634900.887962613,0.0,1.0
1997-03-14,26.25,26.38,26.0,26.25,66600,1.82331608279018,1.83234583862876,1.80595116771599,1.82331608279018,958829.912433335,0.0,1.0
1997-03-17,26.38,26.5,26.13,26.38,25800,1.83234583862876,1.84068099786437,1.81498092355457,1.83234583862876,371438.614726427,0.0,1.0
1997-03-18,26.25,26.38,26.13,26.38,15100,1.82331608279018,1.83234583862876,1.81498092355457,1.83234583862876,217392.367533684,0.0,1.0
1997-03-19,26.63,26.63,26.13,26.13,34700,1.84971075370295,1.84971075370295,1.81498092355457,1.81498092355457,499570.539961513,0.0,1.0
1997-03-20,26.0,26.38,26.0,26.38,48500,1.80595116771599,1.83234583862876,1.80595116771599,1.83234583862876,698247.008303554,0.0,1.0
1997-03-21,26.13,26.38,26.13,26.38,19900,1.81498092355457,1.83234583862876,1.81498092355457,1.83234583862876,286497.226087438,0.0,1.0
1997-03-24,26.38,26.38,26.13,26.13,24500,1.83234583862876,1.83234583862876,1.81498092355457,1.81498092355457,352722.715534785,0.0,1.0
1997-03-25,26.63,26.75,26.5,26.5,36000,1.84971075370295,1.85804591293856,1.84068099786437,1.84068099786437,518286.439153155,0.0,1.0
1997-03-26,26.63,26.88,26.5,26.63,64700,1.84971075370295,1.86707566877714,1.84068099786437,1.84971075370295,931475.905922475,0.0,1.0
1997-03-27,26.13,26.63,26.13,26.5,17100,1.81498092355457,1.84971075370295,1.81498092355457,1.84068099786437,246186.058597748,0.0,1.0
1997-03-31,25.63,26.25,25.63,26.13,67600,1.78025109340618,1.82331608279018,1.78025109340618,1.81498092355457,973226.757965369,0.0,1.0
1997-04-01,25.25,25.5,25.13,25.38,25400,1.75385642249341,1.7712213375676,1.7455212632578,1.76288617833199,365679.876513615,0.0,1.0
1997-04-02,25.88,25.88,25.13,25.13,73600,1.79761600848037,1.79761600848037,1.7455212632578,1.7455212632578,1059607.83115756,0.0,1.0
1997-04-03,26.75,26.88,25.75,25.88,105200,1.85804591293856,1.86707566877714,1.7885862526418,1.79761600848037,1514548.14996978,0.0,1.0
1997-04-04,26.5,26.88,26.38,26.5,71700,1.84068099786437,1.86707566877714,1.83234583862876,1.84068099786437,1032253.8246467,0.0,1.0
1997-04-07,26.75,26.75,26.38,26.5,28900,1.85804591293856,1.85804591293856,1.83234583862876,1.84068099786437,416068.835875728,0.0,1.0
1997-04-08,27.0,27.25,26.63,26.63,64500,1.87541082801276,1.89277574308695,1.84971075370295,1.84971075370295,928596.536816066,0.0,1.0
1997-04-09,26.63,27.0,26.63,26.88,44200,1.84971075370295,1.87541082801276,1.84971075370295,1.86707566877714,636340.572515818,0.0,1.0
1997-04-10,26.5,26.75,26.5,26.5,50600,1.84068099786437,1.85804591293856,1.84068099786437,1.84068099786437,728480.383920823,0.0,1.0
1997-04-11,26.13,26.63,26.0,26.5,39800,1.81498092355457,1.84971075370295,1.80595116771599,1.84068099786437,572994.452174875,0.0,1.0
1997-04-14,26.13,26.13,25.88,26.0,230400,1.81498092355457,1.81498092355457,1.79761600848037,1.80595116771599,3317033.21058018,0.0,1.0
1997-04-15,26.25,26.25,26.0,26.13,38500,1.82331608279018,1.82331608279018,1.80595116771599,1.81498092355457,554278.552983234,0.0,1.0
1997-04-16,25.88,26.13,25.88,25.88,135400,1.80838225582637,1.82585117251712,1.80838225582637,1.80838225582637,1937727.48472292,0.155,1.0
1997-04-17,25.63,26.0,25.5,26.0,51500,1.79091333913562,1.81676733583793,1.78182950245644,1.81676733583793,737023.378605839,0.0,1.0
1997-04-18,25.63,25.75,25.5,25.75,43100,1.79091333913562,1.79929841914718,1.78182950245644,1.79929841914718,616809.856658479,0.0,1.0
1997-04-21,25.25,25.75,25.13,25.63,152800,1.76436058576569,1.79929841914718,1.75597550575413,1.79091333913562,2186741.20875673,0.0,1.0
1997-04-22,25.63,25.63,25.13,25.25,39000,1.79091333913562,1.79091333913562,1.75597550575413,1.76436058576569,558134.209041315,0.0,1.0
1997-04-23,25.38,25.63,25.38,25.63,69400,1.77344442244488,1.79091333913562,1.77344442244488,1.79091333913562,993192.669422233,0.0,1.0
1997-04-24,25.0,25.25,24.88,25.13,36600,1.74689166907494,1.76436058576569,1.73850658906338,1.75597550575413,523787.488484924,0.0,1.0
1997-04-25,24.88,25.13,24.88,24.88,21000,1.73850658906338,1.75597550575413,1.73850658906338,1.73850658906338,300533.804868399,0.0,1.0
1997-04-28,25.0,25.25,24.75,24.75,30700,1.74689166907494,1.76436058576569,1.72942275238419,1.72942275238419,439351.800450469,0.0,1.0
1997-04-29,24.75,25.13,24.63,25.13,140900,1.72942275238419,1.75597550575413,1.72103767237263,1.75597550575413,2016438.71933131,0.0,1.0
1997-04-30,24.5,24.75,24.5,24.63,99300,1.71195383569344,1.72942275238419,1.71195383569344,1.72103767237263,1421095.56302057,0.0,1.0
1997-05-01,24.25,24.63,24.25,24.63,79100,1.69448491900269,1.72103767237263,1.69448491900269,1.72103767237263,1132010.6650043,0.0,1.0
1997-05-02,24.25,24.5,24.25,24.38,131600,1.69448491900269,1.71195383569344,1.69448491900269,1.70356875568188,1883345.1771753,0.0,1.0
1997-05-05,25.25,25.25,24.13,24.38,339100,1.76436058576569,1.76436058576569,1.68609983899113,1.70356875568188,4852905.39194638,0.0,1.0
1997-05-06,24.88,25.38,24.38,25.38,106000,1.73850658906338,1.77344442244488,1.70356875568188,1.77344442244488,1516980.15790716,0.0,1.0
1997-05-07,23.88,25.13,23.5,25.13,419500,1.66863092230038,1.75597550575413,1.64207816893044,1.75597550575413,6003520.53058541,0.0,1.0
1997-05-08,24.13,24.38,23.5,23.88,233000,1.68609983899113,1.70356875568188,1.64207816893044,1.66863092230038,3334494.12068272,0.0,1.0
1997-05-09,24.25,24.38,24.0,24.13,47000,1.69448491900269,1.70356875568188,1.67701600231194,1.68609983899113,672623.277562608,0.0,1.0
1997-05-12,24.63,24.75,24.38,24.5,82200,1.72103767237263,1.72942275238419,1.70356875568188,1.71195383569344,1176375.17905631,0.0,1.0
1997-05-13,24.88,25.13,24.88,24.88,105300,1.73850658906338,1.75597550575413,1.73850658906338,1.73850658906338,1506962.36441154,0.0,1.0
1997-05-14,25.25,25.5,24.88,24.88,115300,1.76436058576569,1.78182950245644,1.73850658906338,1.73850658906338,1650073.70006316,0.0,1.0
1997-05-15,25.0,25.38,24.88,25.13,148000,1.74689166907494,1.77344442244488,1.73850658906338,1.75597550575413,2118047.76764396,0.0,1.0
1997-05-16,25.0,25.13,24.88,25.0,474500,1.74689166907494,1.75597550575413,1.73850658906338,1.74689166907494,6790632.8766693,0.0,1.0
1997-05-19,25.0,25.13,24.63,25.0,329100,1.74689166907494,1.75597550575413,1.72103767237263,1.74689166907494,4709794.05629477,0.0,1.0
1997-05-20,24.88,25.0,24.38,24.88,229500,1.73850658906338,1.74689166907494,1.70356875568188,1.73850658906338,3284405.15320465,0.0,1.0
1997-05-21,24.38,24.88,24.13,24.88,251200,1.70356875568188,1.73850658906338,1.68609983899113,1.73850658906338,3594956.75156866,0.0,1.0
1997-05-22,24.63,24.63,24.38,24.63,133400,1.72103767237263,1.72103767237263,1.70356875568188,1.72103767237263,1909105.21759259,0.0,1.0
1997-05-23,24.88,25.0,24.63,24.63,89300,1.73850658906338,1.74689166907494,1.72103767237263,1.72103767237263,1277984.22736895,0.0,1.0
1997-05-27,24.63,24.75,24.5,24.63,162100,1.72103767237263,1.72942275238419,1.71195383569344,1.72103767237263,2319834.75091274,0.0,1.0
1997-05-28,24.5,24.75,24.38,24.63,158500,1.71195383569344,1.72942275238419,1.70356875568188,1.72103767237263,2268314.67007816,0.0,1.0
1997-05-29,24.63,24.63,24.5,24.5,57400,1.72103767237263,1.72103767237263,1.71195383569344,1.71195383569344,821459.066640291,0.0,1.0
1997-05-30,25.25,25.25,24.5,24.5,51100,1.76436058576569,1.76436058576569,1.71195383569344,1.71195383569344,731298.925179771,0.0,1.0
1997-06-02,25.25,25.38,25.0,25.25,31800,1.76436058576569,1.77344442244488,1.74689166907494,1.76436058576569,455094.047372147,0.0,1.0
1997-06-03,25.13,25.13,24.88,25.0,76900,1.75597550575413,1.75597550575413,1.73850658906338,1.74689166907494,1100526.17116095,0.0,1.0
1997-06-04,25.13,25.13,24.88,25.0,50800,1.75597550575413,1.75597550575413,1.73850658906338,1.74689166907494,727005.585110222,0.0,1.0
1997-06-05,25.0,25.25,24.88,24.88,32400,1.74689166907494,1.76436058576569,1.73850658906338,1.73850658906338,463680.727511244,0.0,1.0
1997-06-06,25.13,25.38,25.0,25.0,22000,1.75597550575413,1.77344442244488,1.74689166907494,1.74689166907494,314844.938433561,0.0,1.0
1997-06-09,25.13,25.13,24.88,25.13,55800,1.75597550575413,1.75597550575413,1.73850658906338,1.75597550575413,798561.252936032,0.0,1.0
1997-06-10,25.75,25.88,24.88,25.13,140300,1.79929841914718,1.80838225582637,1.73850658906338,1.75597550575413,2007852.03919222,0.0,1.0
1997-06-11,25.5,26.0,25.25,25.5,76200,1.78182950245644,1.81676733583793,1.76436058576569,1.78182950245644,1090508.37766533,0.0,1.0
1997-06-12,25.88,25.88,25.5,25.63,65900,1.80838225582637,1.80838225582637,1.78182950245644,1.79091333913562,943103.701944171,0.0,1.0
1997-06-13,25.88,26.0,25.63,25.75,71600,1.80838225582637,1.81676733583793,1.79091333913562,1.79929841914718,1024677.16326559,0.0,1.0
1997-06-16,26.25,26.25,25.88,26.0,61400,1.83423625252868,1.83423625252868,1.80838225582637,1.81676733583793,878703.600900942,0.0,1.0
1997-06-17,26.13,26.13,25.88,26.13,105200,1.82585117251712,1.82585117251712,1.80838225582637,1.82585117251712,1505531.25105503,0.0,1.0
1997-06-18,26.25,26.38,26.0,26.0,59800,1.83423625252868,1.84332008920787,1.81676733583793,1.81676733583793,855805.787196683,0.0,1.0
1997-06-19,26.25,26.38,26.13,26.13,39400,1.83423625252868,1.84332008920787,1.82585117251712,1.82585117251712,563858.662467379,0.0,1.0
1997-06-20,26.13,26.25,26.0,26.25,26000,1.82585117251712,1.83423625252868,1.81676733583793,1.83423625252868,372089.47269421,0.0,1.0
1997-06-23,26.0,26.25,25.75,26.13,72300,1.81676733583793,1.83423625252868,1.79929841914718,1.82585117251712,1034694.95676121,0.0,1.0
1997-06-24,26.31,26.38,26.0,26.13,49000,1.83842879253446,1.84332008920787,1.81676733583793,1.82585117251712,701245.544692934,0.0,1.0
1997-06-25,26.5,26.63,26.13,26.38,44600,1.85170516921943,1.86078900589862,1.82585117251712,1.84332008920787,638276.557006221,0.0,1.0
1997-06-26,26.56,26.75,26.38,26.38,85000,1.85589770922521,1.86917408591018,1.84332008920787,1.84332008920787,1216446.35303876,0.0,1.0
1997-06-27,27.0,27.0,26.56,26.75,67600,1.88664300260093,1.88664300260093,1.85589770922521,1.86917408591018,967432.629004944,0.0,1.0
1997-06-30,26.88,27.13,26.5,26.75,166200,1.87825792258937,1.89572683928012,1.85170516921943,1.86917408591018,2378510.39852991,0.0,1.0
1997-07-01,26.38,27.06,26.13,26.94,100300,1.84332008920787,1.89083554260671,1.82585117251712,1.88245046259515,1435406.69658574,0.0,1.0
1997-07-02,26.94,27.0,26.25,26.25,43700,1.88245046259515,1.88664300260093,1.83423625252868,1.83423625252868,625396.536797575,0.0,1.0
1997-07-03,26.94,27.06,26.88,26.94,28400,1.88245046259515,1.89083554260671,1.87825792258937,1.88245046259515,406436.193250598,0.0,1.0
1997-07-07,26.94,27.13,26.69,26.94,116300,1.88245046259515,1.89572683928012,1.8649815459044,1.88245046259515,1664384.83362833,0.0,1.0
1997-07-08,26.63,27.0,26.5,26.63,178500,1.86078900589862,1.88664300260093,1.85170516921943,1.86078900589862,2554537.3413814,0.0,1.0
1997-07-09,26.75,26.88,26.63,26.75,72000,1.86917408591018,1.87825792258937,1.86078900589862,1.86917408591018,1030401.61669166,0.0,1.0
1997-07-10,26.81,26.88,26.75,26.75,39800,1.87336662591596,1.87825792258937,1.86917408591018,1.86917408591018,569583.115893444,0.0,1.0
1997-07-11,26.88,26.88,26.75,26.88,116200,1.87825792258937,1.87825792258937,1.86917408591018,1.87825792258937,1662953.72027181,0.0,1.0
1997-07-14,27.25,27.25,27.0,27.13,46500,1.90411191929168,1.90411191929168,1.88664300260093,1.89572683928012,665467.710780028,0.0,1.0
1997-07-15,27.38,27.44,26.75,27.31,252300,1.91319575597087,1.91738829597665,1.86917408591018,1.90830445929746,3610698.99849035,0.0,1.0
1997-07-16,27.19,27.31,27.0,27.12,20600,1.91075010763417,1.91918298784439,1.8973980473013,1.90583092751153,293138.279967711,0.155,1.0
1997-07-17,27.0,27.25,27.0,27.06,40700,1.8973980473013,1.91496654773928,1.8973980473013,1.90161448740642,579161.553140093,0.0,1.0
1997-07-18,27.0,27.0,26.75,27.0,68300,1.8973980473013,1.8973980473013,1.87982954686333,1.8973980473013,971909.928242465,0.0,1.0
1997-07-21,27.06,27.19,26.88,27.0,109800,1.90161448740642,1.91075010763417,1.88896516709108,1.8973980473013,1562455.49225509,0.0,1.0
1997-07-22,28.25,28.31,26.75,26.88,232400,1.98524054949118,1.98945698959629,1.87982954686333,1.88896516709108,3307055.15847069,0.0,1.0
1997-07-23,28.0,28.19,28.0,28.13,343500,1.9676720490532,1.98102410938607,1.9676720490532,1.97680766928095,4888009.66839366,0.0,1.0
1997-07-24,28.25,28.31,28.0,28.13,91400,1.98524054949118,1.98945698959629,1.9676720490532,1.97680766928095,1300623.24218684,0.0,1.0
1997-07-25,28.44,28.44,28.12,28.19,72900,1.99859260982404,1.99859260982404,1.97610492926343,1.98102410938607,1037367.99075953,0.0,1.0
1997-07-28,28.69,28.69,28.38,28.56,73900,2.01616111026202,2.01616111026202,1.99437616971893,2.00702549003427,1051598.00435019,0.0,1.0
1997-07-29,28.94,29.0,28.88,28.94,369600,2.03372961069999,2.0379460508051,2.02951317059488,2.03372961069999,5259413.02311002,0.0,1.0
1997-07-30,28.5,29.0,28.38,28.94,204700,2.00280904992915,2.0379460508051,1.99437616971893,2.03372961069999,2912883.78200926,0.0,1.0
1997-07-31,28.25,28.44,28.13,28.44,40500,1.98524054949118,1.99859260982404,1.97680766928095,1.99859260982404,576315.550421958,0.0,1.0
1997-08-01,28.5,28.63,28.06,28.06,49100,2.00280904992915,2.0119446701569,1.97188848915832,1.97188848915832,698693.667301684,0.0,1.0
1997-08-04,29.44,29.44,28.5,28.56,153900,2.06886661157594,2.06886661157594,2.00280904992915,2.00702549003427,2189999.09160344,0.0,1.0
1997-08-05,29.38,29.5,29.06,29.25,51400,2.06465017147083,2.07308305168106,2.04216249091022,2.05551455124308,731422.698560213,0.0,1.0
1997-08-06,29.25,29.25,29.0,29.13,46600,2.05551455124308,2.05551455124308,2.0379460508051,2.04708167103285,663118.633325018,0.0,1.0
1997-08-07,29.38,29.5,29.19,29.31,45800,2.06465017147083,2.07308305168106,2.05129811113797,2.05973099134819,651734.622452485,0.0,1.0
1997-08-08,28.88,29.25,28.88,29.13,22100,2.02951317059488,2.05551455124308,2.02951317059488,2.04708167103285,314483.30035371,0.0,1.0
1997-08-11,28.31,29.0,28.13,29.0,61600,1.98945698959629,2.0379460508051,1.97680766928095,2.0379460508051,876568.837185005,0.0,1.0
1997-08-12,28.13,28.75,27.44,28.56,67600,1.97680766928095,2.02037755036713,1.92831860807214,2.00702549003427,961948.918728998,0.0,1.0
1997-08-13,28.25,28.38,27.69,28.13,50900,1.98524054949118,1.99437616971893,1.94588710851012,1.97680766928095,724307.691764881,0.0,1.0
1997-08-14,28.13,28.25,27.75,28.13,123900,1.97680766928095,1.98524054949118,1.95010354861523,1.97680766928095,1763098.68388347,0.0,1.0
1997-08-15,28.06,28.13,28.0,28.13,56400,1.97188848915832,1.97680766928095,1.9676720490532,1.97680766928095,802572.766513541,0.0,1.0
1997-08-18,28.25,28.25,28.06,28.06,122700,1.98524054949118,1.98524054949118,1.97188848915832,1.97188848915832,1746022.66757467,0.0,1.0
1997-08-19,28.5,28.56,28.13,28.13,42700,2.00280904992915,2.00702549003427,1.97680766928095,1.97680766928095,607621.580321424,0.0,1.0
1997-08-20,28.38,28.5,28.19,28.44,60700,1.99437616971893,2.00280904992915,1.98102410938607,1.99859260982404,863761.824953403,0.0,1.0
1997-08-21,28.56,28.63,28.31,28.31,70100,2.00702549003427,2.0119446701569,1.98945698959629,1.98945698959629,997523.95270566,0.0,1.0
1997-08-22,28.81,28.81,28.38,28.44,18600,2.02459399047224,2.02459399047224,1.99437616971893,1.99859260982404,264678.252786381,0.0,1.0
1997-08-25,28.81,29.56,28.69,29.06,109100,2.02459399047224,2.07729949178617,2.01616111026202,2.04216249091022,1552494.48274162,0.0,1.0
1997-08-26,29.0,29.44,28.75,28.88,48500,2.0379460508051,2.06886661157594,2.02037755036713,2.02951317059488,690155.659147285,0.0,1.0
1997-08-27,29.31,29.38,28.94,28.94,84300,2.05973099134819,2.06465017147083,2.03372961069999,2.03372961069999,1199590.14569312,0.0,1.0
1997-08-28,29.81,30.0,29.0,29.31,102000,2.09486799222414,2.10822005255701,2.0379460508051,2.05973099134819,1451461.3862479,0.0,1.0
1997-08-29,29.75,30.0,29.56,29.75,112100,2.09065155211903,2.10822005255701,2.07729949178617,2.09065155211903,1595184.52351362,0.0,1.0
1997-09-02,29.88,29.94,29.25,29.5,148300,2.09978717234678,2.10400361245189,2.05551455124308,2.07308305168106,2110311.01549571,0.0,1.0
1997-09-03,29.94,29.94,29.81,29.88,18800,2.10400361245189,2.10400361245189,2.09486799222414,2.09978717234678,267524.255504514,0.0,1.0
1997-09-04,29.63,30.0,29.63,29.88,40000,2.0822186719088,2.10822005255701,2.0822186719088,2.09978717234678,569200.543626626,0.0,1.0
1997-09-05,29.75,30.44,29.63,30.13,127100,2.09065155211903,2.13914061332784,2.0822186719088,2.11735567278475,1808634.7273736,0.0,1.0
1997-09-08,29.38,29.75,29.25,29.75,37600,2.06465017147083,2.09065155211903,2.05551455124308,2.09065155211903,535048.511009027,0.0,1.0
1997-09-09,29.44,29.56,29.31,29.38,107200,2.06886661157594,2.07729949178617,2.05973099134819,2.06465017147083,1525457.45691936,0.0,1.0
1997-09-10,29.31,29.5,29.19,29.5,159200,2.05973099134819,2.07308305168106,2.05129811113797,2.07308305168106,2265418.16363397,0.0,1.0
1997-09-11,29.0,29.25,28.75,29.0,93100,2.0379460508051,2.05551455124308,2.02037755036713,2.0379460508051,1324814.26529097,0.0,1.0
1997-09-12,29.44,29.63,29.06,29.19,71700,2.06886661157594,2.0822186719088,2.04216249091022,2.05129811113797,1020291.97445073,0.0,1.0
1997-09-15,30.44,30.5,29.69,29.75,55800,2.13914061332784,2.14335705343295,2.08643511201392,2.09065155211903,794034.758359143,0.0,1.0
1997-09-16,30.31,30.44,30.13,30.19,18300,2.13000499310009,2.13914061332784,2.11735567278475,2.12157211288987,260409.248709182,0.0,1.0
1997-09-17,30.13,30.38,29.88,30.13,26400,2.11735567278475,2.13492417322273,2.09978717234678,2.11735567278475,375672.358793573,0.0,1.0
1997-09-18,31.25,31.38,30.0,30.13,232600,2.19606255474688,2.20519817497463,2.10822005255701,2.11735567278475,3309901.16118883,0.0,1.0
1997-09-19,31.13,31.94,31.13,31.75,195600,2.18762967453665,2.24455161595569,2.18762967453665,2.23119955562283,2783390.6583342,0.0,1.0
1997-09-22,31.31,31.63,31.31,31.38,91500,2.20027899485199,2.2227666754126,2.20027899485199,2.20519817497463,1302046.24354591,0.0,1.0
1997-09-23,31.44,31.44,31.13,31.31,79800,2.20941461507974,2.20941461507974,2.18762967453665,2.20027899485199,1135555.08453512,0.0,1.0
1997-09-24,32.0,32.13,31.38,31.38,120800,2.24876805606081,2.25790367628855,2.20519817497463,2.20519817497463,1718985.64175241,0.0,1.0
1997-09-25,31.75,31.94,31.63,31.75,27600,2.23119955562283,2.24455161595569,2.2227666754126,2.23119955562283,392748.375102372,0.0,1.0
1997-09-26,31.69,31.94,31.63,31.69,56000,2.22698311551772,2.24455161595569,2.2227666754126,2.22698311551772,796880.761077274,0.0,1.0
1997-09-29,32.0,32.0,31.63,31.63,22100,2.24876805606081,2.24876805606081,2.2227666754126,2.2227666754126,314483.30035371,0.0,1.0
1997-09-30,32.13,32.25,31.88,32.0,93300,2.25790367628855,2.26633655649878,2.24033517585058,2.24876805606081,1327660.26800911,0.0,1.0
1997-10-01,32.5,32.5,32.0,32.13,40300,2.28390505693676,2.28390505693676,2.24876805606081,2.25790367628855,573469.547703824,0.0,1.0
1997-10-02,32.5,32.75,32.25,32.38,45300,2.28390505693676,2.30147355737473,2.26633655649878,2.27547217672653,644619.615657152,0.0,1.0
1997-10-03,32.25,32.5,32.13,32.5,54400,2.26633655649878,2.28390505693676,2.25790367628855,2.28390505693676,774112.739332211,0.0,1.0
1997-10-06,32.0,32.25,31.88,32.0,114400,2.24876805606081,2.26633655649878,2.24033517585058,2.24876805606081,1627913.55477215,0.0,1.0
1997-10-07,32.5,32.5,31.75,32.0,79600,2.28390505693676,2.28390505693676,2.23119955562283,2.24876805606081,1132709.08181698,0.0,1.0
1997-10-08,32.13,32.5,32.0,32.38,40600,2.25790367628855,2.28390505693676,2.24876805606081,2.27547217672653,577738.551781025,0.0,1.0
1997-10-09,32.5,32.5,31.88,32.0,42700,2.28390505693676,2.28390505693676,2.24033517585058,2.24876805606081,607621.580321421,0.0,1.0
1997-10-10,31.75,32.38,31.75,32.38,39800,2.23119955562283,2.27547217672653,2.23119955562283,2.27547217672653,566354.540908492,0.0,1.0
1997-10-13,32.0,32.0,31.5,31.56,43900,2.24876805606081,2.24876805606081,2.21363105518486,2.21784749528997,624697.59663022,0.0,1.0
1997-10-14,31.88,31.88,31.69,31.88,85000,2.24033517585058,2.24033517585058,2.22698311551772,2.24033517585058,1209551.15520658,0.0,1.0
1997-10-15,31.81,31.88,31.5,31.63,45100,2.24630846599949,2.25125161572033,2.22441737437862,2.23359750957447,638661.618257163,0.155,1.0
1997-10-16,31.63,32.25,31.5,31.88,44600,2.23359750957447,2.27737969281621,2.22441737437862,2.25125161572033,631581.112511518,0.0,1.0
1997-10-17,31.0,31.63,30.75,31.63,32500,2.1891091620869,2.23359750957447,2.17145505594103,2.23359750957447,460232.873466913,0.0,1.0
1997-10-20,31.06,31.25,30.94,31.25,44500,2.1933461475619,2.20676326823276,2.18487217661189,2.20676326823276,630165.01136239,0.0,1.0
1997-10-21,30.56,31.0,30.56,30.75,49800,2.15803793527018,2.1891091620869,2.15803793527018,2.17145505594103,705218.372266224,0.0,1.0
1997-10-22,30.19,30.75,30.19,30.44,65400,2.1319098581743,2.17145505594103,2.1319098581743,2.14956396432017,926130.151530345,0.0,1.0
1997-10-23,29.63,30.25,29.56,30.0,106500,2.09236466040757,2.13614684364931,2.08742151068673,2.11849273750345,1508147.72382235,0.0,1.0
1997-10-24,29.19,29.69,29.0,29.5,53800,2.06129343359085,2.09660164588258,2.04787631292,2.08318452521172,761862.418231385,0.0,1.0
1997-10-27,28.63,29.63,28.56,29.25,107800,2.02174823582412,2.09236466040757,2.01680508610328,2.06553041906586,1526557.03876103,0.0,1.0
1997-10-28,29.44,29.56,27.5,27.5,182400,2.07894753973672,2.08742151068673,1.94195167604483,1.94195167604483,2582968.49601123,0.0,1.0
1997-10-29,30.06,30.19,29.19,29.44,102100,2.12272972297845,2.1319098581743,2.06129343359085,2.07894753973672,1445839.27326068,0.0,1.0
1997-10-30,30.06,30.19,29.81,29.88,91800,2.12272972297845,2.1319098581743,2.10507561683259,2.11001876655343,1299980.85490039,0.0,1.0
1997-10-31,30.06,30.56,30.06,30.19,72200,2.12272972297845,2.15803793527018,2.12272972297845,2.1319098581743,1022425.02967112,0.0,1.0
1997-11-03,30.38,30.5,29.88,30.13,162400,2.14532697884516,2.15380094979517,2.11001876655343,2.1276728726993,2299748.26618544,0.0,1.0
1997-11-04,30.5,30.5,30.0,30.25,151200,2.15380094979517,2.15380094979517,2.11849273750345,2.13614684364931,2141144.937483,0.0,1.0
1997-11-05,30.69,31.06,30.56,30.75,61300,2.16721807046603,2.1933461475619,2.15803793527018,2.17145505594103,868070.004416055,0.0,1.0
1997-11-06,30.0,30.63,29.75,30.63,49600,2.11849273750345,2.16298108499102,2.10083863135759,2.16298108499102,702386.169967966,0.0,1.0
1997-11-07,29.5,29.88,29.31,29.75,31500,2.08318452521172,2.11001876655343,2.06976740454087,2.10083863135759,446071.861975625,0.0,1.0
1997-11-10,30.63,30.75,29.56,29.75,231100,2.16298108499102,2.17145505594103,2.08742151068673,2.10083863135759,3272609.75563704,0.0,1.0
1997-11-11,30.38,30.69,30.19,30.38,21100,2.14532697884516,2.16721807046603,2.1319098581743,2.14532697884516,298797.342466211,0.0,1.0
1997-11-12,30.13,30.75,29.94,30.13,55100,2.1276728726993,2.17145505594103,2.11425575202844,2.1276728726993,780271.733170058,0.0,1.0
1997-11-13,30.5,30.81,30.06,30.13,68500,2.15380094979517,2.17569204141604,2.12272972297845,2.1276728726993,970029.287153342,0.0,1.0
1997-11-14,30.63,30.81,30.19,30.5,15500,2.16298108499102,2.17569204141604,2.1319098581743,2.15380094979517,219495.67811499,0.0,1.0
1997-11-17,30.88,31.25,30.69,30.81,46300,2.18063519113688,2.20676326823276,2.16721807046603,2.17569204141604,655654.832046712,0.0,1.0
1997-11-18,30.25,31.0,30.25,30.88,69400,2.13614684364931,2.1891091620869,2.13614684364931,2.18063519113688,982774.197495502,0.0,1.0
1997-11-19,30.38,30.5,30.0,30.13,82800,2.14532697884516,2.15380094979517,2.11849273750345,2.1276728726993,1172531.75147878,0.0,1.0
1997-11-20,30.38,30.5,30.25,30.38,78200,2.14532697884516,2.15380094979517,2.13614684364931,2.14532697884516,1107391.09861885,0.0,1.0
1997-11-21,30.81,30.88,30.31,30.38,81900,2.17569204141604,2.18063519113688,2.14038382912432,2.14532697884516,1159786.84113662,0.0,1.0
1997-11-24,31.44,31.56,30.69,30.81,237700,2.22018038890361,2.22865435985363,2.16721807046603,2.17569204141604,3366072.43147956,0.0,1.0
1997-11-25,31.5,31.94,30.75,31.69,123300,2.22441737437862,2.25548860119534,2.17145505594103,2.23783449504948,1746052.71687601,0.0,1.0
1997-11-26,31.0,31.88,31.0,31.75,65000,2.1891091620869,2.25125161572033,2.1891091620869,2.24207148052448,920465.746933826,0.0,1.0
1997-11-28,30.5,31.19,30.5,31.0,27800,2.15380094979517,2.20252628275775,2.15380094979517,2.1891091620869,393676.119457853,0.0,1.0
1997-12-01,29.94,30.56,29.88,30.25,117700,2.11425575202844,2.15803793527018,2.11001876655343,2.13614684364931,1666751.05252479,0.0,1.0
1997-12-02,29.88,30.13,29.63,30.0,206200,2.11001876655343,2.1276728726993,2.09236466040757,2.11849273750345,2920000.56950393,0.0,1.0
1997-12-03,30.0,30.06,29.63,29.63,104700,2.11849273750345,2.12272972297845,2.09236466040757,2.09236466040757,1482657.90313803,0.0,1.0
1997-12-04,30.06,30.13,29.88,29.94,69700,2.12272972297845,2.1276728726993,2.11001876655343,2.11425575202844,987022.500942891,0.0,1.0
1997-12-05,29.94,30.25,29.81,30.25,60900,2.11425575202844,2.13614684364931,2.10507561683259,2.13614684364931,862405.59981954,0.0,1.0
1997-12-08,29.88,29.88,29.44,29.69,219200,2.11001876655343,2.11001876655343,2.07894753973672,2.09660164588258,3104093.7188907,0.0,1.0
1997-12-09,30.0,30.31,29.88,30.0,112500,2.11849273750345,2.14038382912432,2.11001876655343,2.11849273750345,1593113.79277008,0.0,1.0
1997-12-10,29.88,30.0,29.25,30.0,34900,2.11001876655343,2.11849273750345,2.06553041906586,2.11849273750345,494219.30104601,0.0,1.0
1997-12-11,29.44,29.88,29.44,29.63,36700,2.07894753973672,2.11001876655343,2.07894753973672,2.09236466040757,519709.121730329,0.0,1.0
1997-12-12,29.75,29.81,29.44,29.69,47800,2.10083863135759,2.10507561683259,2.07894753973672,2.09660164588258,676896.349283644,0.0,1.0
1997-12-15,29.94,30.19,29.63,29.63,107500,2.11425575202844,2.1319098581743,2.09236466040757,2.09236466040757,1522308.73531364,0.0,1.0
1997-12-16,29.44,29.88,29.25,29.88,87400,2.07894753973672,2.11001876655343,2.06553041906586,2.11001876655343,1237672.40433871,0.0,1.0
1997-12-17,29.31,29.88,29.19,29.69,34300,2.06976740454087,2.11001876655343,2.06129343359085,2.09660164588258,485722.694151235,0.0,1.0
1997-12-18,30.25,30.88,30.06,30.75,113900,2.13614684364931,2.18063519113688,2.12272972297845,2.17145505594103,1612939.20885789,0.0,1.0
1997-12-19,30.38,30.38,29.5,30.38,115800,2.14532697884516,2.14532697884516,2.08318452521172,2.14532697884516,1639845.13069134,0.0,1.0
1997-12-22,31.44,31.44,30.0,30.13,78500,2.22018038890361,2.22018038890361,2.11849273750345,2.1276728726993,1111639.40206624,0.0,1.0
1997-12-23,31.0,31.38,30.69,31.38,45100,2.1891091620869,2.21594340342861,2.16721807046603,2.21594340342861,638661.618257162,0.0,1.0
1997-12-24,31.13,31.25,30.81,30.88,13700,2.19828929728274,2.20676326823276,2.17569204141604,2.18063519113688,194005.857430669,0.0,1.0
1997-12-26,31.25,31.44,30.88,31.13,17700,2.20676326823276,2.22018038890361,2.18063519113688,2.19828929728274,250649.903395827,0.0,1.0
1997-12-29,31.63,31.81,31.25,31.25,45300,2.23359750957447,2.24630846599949,2.20676326823276,2.20676326823276,641493.820555421,0.0,1.0
1997-12-30,32.38,32.63,31.5,31.69,140200,2.28655982801205,2.30421393415792,2.22441737437862,2.23783449504948,1985373.81107881,0.0,1.0
1997-12-31,32.75,33.06,32.19,32.19,59500,2.31268790510793,2.3345789967288,2.2731427073412,2.2731427073412,842580.183731735,0.0,1.0
1998-01-02,32.94,32.94,32.56,32.75,95300,2.32610502577879,2.32610502577879,2.29927078443708,2.31268790510793,1349544.3951199,0.0,1.0
1998-01-05,32.19,32.94,32.06,32.94,149600,2.2731427073412,2.32610502577879,2.26396257214535,2.32610502577879,2118487.31909693,0.0,1.0
1998-01-06,31.75,31.94,31.62,31.94,47200,2.24207148052448,2.25548860119534,2.23289134532863,2.25548860119534,668399.742388872,0.0,1.0
1998-01-07,32.19,32.19,31.31,31.5,42100,2.2731427073412,2.2731427073412,2.21100025370776,2.22441737437862,596178.583783294,0.0,1.0
1998-01-08,32.19,32.31,31.81,32.06,29000,2.2731427073412,2.28161667829121,2.24630846599949,2.26396257214535,410669.3332474,0.0,1.0
1998-01-09,31.31,32.25,31.31,32.25,22700,2.21100025370776,2.27737969281621,2.21100025370776,2.27737969281621,321454.960852276,0.0,1.0
1998-01-12,31.06,31.19,30.5,31.19,40800,2.1933461475619,2.20252628275775,2.15380094979517,2.20252628275775,577769.268844619,0.0,1.0
1998-01-13,31.81,31.94,30.75,31.0,58800,2.24630846599949,2.25548860119534,2.17145505594103,2.1891091620869,832667.475687831,0.0,1.0
1998-01-14,31.44,32.0,31.19,31.88,21300,2.22018038890361,2.25972558667034,2.20252628275775,2.25125161572033,301629.54476447,0.0,1.0
1998-01-15,31.13,31.5,31.06,31.38,63000,2.19828929728274,2.22441737437862,2.1933461475619,2.21594340342861,892143.72395125,0.0,1.0
1998-01-16,32.06,32.13,31.0,31.38,35300,2.26396257214535,2.26890572186619,2.1891091620869,2.21594340342861,499883.705642525,0.0,1.0
1998-01-20,32.5,32.5,32.0,32.0,85800,2.29503379896207,2.29503379896207,2.25972558667034,2.25972558667034,1215014.78595265,0.0,1.0
1998-01-21,32.63,32.69,32.06,32.06,61700,2.31551256209127,2.31977032346808,2.27506382901153,2.27506382901153,869470.990121385,0.16,1.0
1998-01-22,32.63,32.81,32.19,32.5,133900,2.31551256209127,2.32828584622171,2.28428897866129,2.3062874124415,1886907.05959892,0.0,1.0
1998-01-23,32.44,32.69,32.44,32.63,60400,2.30202965106469,2.31977032346808,2.30202965106469,2.31551256209127,851151.50410586,0.0,1.0
1998-01-26,32.69,32.81,32.44,32.56,79700,2.31977032346808,2.32828584622171,2.30202965106469,2.31054517381832,1123125.41187479,0.0,1.0
1998-01-27,32.69,32.75,32.44,32.56,19300,2.31977032346808,2.3240280848449,2.30202965106469,2.31054517381832,271973.907768926,0.0,1.0
1998-01-28,32.75,33.0,32.44,32.63,139500,2.3240280848449,2.34176875724829,2.30202965106469,2.31551256209127,1965821.76858887,0.0,1.0
1998-01-29,33.75,34.0,32.75,32.75,313700,2.39499077445848,2.41273144686188,2.3240280848449,2.3240280848449,4420632.89466902,0.0,1.0
1998-01-30,33.25,34.25,33.25,34.25,103900,2.35950942965169,2.43047211926527,2.35950942965169,2.43047211926527,1464149.69000992,0.0,1.0
1998-02-02,33.75,33.81,33.44,33.44,320900,2.39499077445848,2.3992485358353,2.37299234067827,2.37299234067827,4522094.66337039,0.0,1.0
1998-02-03,33.88,34.13,33.25,33.75,35100,2.40421592410825,2.42195659651165,2.35950942965169,2.39499077445848,494626.122419135,0.0,1.0
1998-02-04,33.94,34.19,33.75,33.75,48400,2.40847368548506,2.42621435788846,2.39499077445848,2.39499077445848,682048.556270261,0.0,1.0
1998-02-05,33.69,34.13,33.38,34.0,39700,2.39073301308167,2.42195659651165,2.36873457930146,2.41273144686188,559448.919089448,0.0,1.0
1998-02-06,34.38,34.5,33.94,33.94,62100,2.43969726891504,2.44821279166867,2.40847368548506,2.40847368548506,875107.755049239,0.0,1.0
1998-02-09,34.5,34.5,34.13,34.44,22800,2.44821279166867,2.44821279166867,2.42195659651165,2.44395503029186,321295.600887643,0.0,1.0
1998-02-10,35.0,35.06,34.25,34.25,67900,2.48369413647546,2.48795189785228,2.43047211926527,2.43047211926527,956840.846503114,0.0,1.0
1998-02-11,35.44,35.44,35.0,35.06,98200,2.51491771990544,2.51491771990544,2.48369413647546,2.48795189785228,1383825.78978801,0.0,1.0
1998-02-12,35.88,35.88,35.31,35.31,143000,2.54614130333542,2.54614130333542,2.50569257025567,2.50569257025567,2015143.46170759,0.0,1.0
1998-02-13,36.13,36.13,35.69,35.88,107200,2.56388197573881,2.56388197573881,2.53265839230884,2.54614130333542,1510653.00066471,0.0,1.0
1998-02-17,34.94,37.0,34.88,36.06,304800,2.47943637509865,2.62561951570263,2.47517861372183,2.55891458746586,4295214.87502428,0.0,1.0
1998-02-18,35.44,36.0,35.0,35.06,352100,2.51491771990544,2.55465682608905,2.48369413647546,2.48795189785228,4961762.32774295,0.0,1.0
1998-02-19,35.44,35.75,35.19,35.75,112400,2.51491771990544,2.53691615368565,2.49717704750204,2.53691615368565,1583930.9447268,0.0,1.0
1998-02-20,35.38,35.56,34.94,35.31,79400,2.51065995852863,2.52343324265907,2.47943637509865,2.50569257025567,1118897.8381789,0.0,1.0
1998-02-23,35.38,35.5,35.25,35.38,95100,2.51065995852863,2.51917548128226,2.50143480887886,2.51065995852863,1340140.86159714,0.0,1.0
1998-02-24,35.44,35.44,35.25,35.31,117600,2.51491771990544,2.51491771990544,2.50143480887886,2.50569257025567,1657208.8887889,0.0,1.0
1998-02-25,36.69,37.0,35.0,35.31,217300,2.60362108192242,2.62561951570263,2.48369413647546,2.50569257025567,3062172.54705636,0.0,1.0
1998-02-26,37.06,37.5,36.31,36.56,180800,2.62987727707945,2.66110086050943,2.57665525986926,2.59439593227266,2547817.74738973,0.0,1.0
1998-02-27,37.13,37.38,36.44,37.19,50500,2.6348446653524,2.6525853377558,2.58588040951903,2.63910242672921,711641.57214149,0.0,1.0
1998-03-02,36.25,37.13,35.88,37.13,155800,2.57239749849244,2.6348446653524,2.54614130333542,2.6348446653524,2195519.9393989,0.0,1.0
1998-03-03,37.25,37.5,36.06,36.25,148600,2.64336018810603,2.66110086050943,2.55891458746586,2.57239749849244,2094058.17069753,0.0,1.0
1998-03-04,37.31,37.38,36.94,37.06,27500,2.64761794948284,2.6525853377558,2.62136175432582,2.62987727707945,387527.588789921,0.0,1.0
1998-03-05,36.88,37.25,36.81,37.19,46200,2.617103992949,2.64336018810603,2.61213660467605,2.63910242672921,651046.349167067,0.0,1.0
1998-03-06,37.38,37.81,36.88,36.88,228800,2.6525853377558,2.68309929428964,2.617103992949,2.617103992949,3224229.53873213,0.0,1.0
1998-03-09,37.56,37.94,37.38,37.44,109700,2.66535862188624,2.6923244439394,2.6525853377558,2.65684309913261,1545882.78146379,0.0,1.0
1998-03-10,37.63,38.0,37.44,37.63,85900,2.67032601015919,2.69658220531622,2.65684309913261,2.67032601015919,1210495.26825652,0.0,1.0
1998-03-11,37.63,37.88,37.13,37.88,130200,2.67032601015919,2.68806668256259,2.6348446653524,2.68806668256259,1834766.98401628,0.0,1.0
1998-03-12,37.94,38.06,37.56,37.81,84600,2.6923244439394,2.70083996669303,2.66535862188624,2.68309929428964,1192175.78224099,0.0,1.0
1998-03-13,38.19,38.44,37.94,38.0,86600,2.7100651163428,2.72780578874619,2.6923244439394,2.69658220531622,1220359.60688026,0.0,1.0
1998-03-16,38.25,38.25,38.0,38.19,47300,2.71432287771961,2.71432287771961,2.69658220531622,2.7100651163428,666547.452718664,0.0,1.0
1998-03-17,38.06,38.31,38.0,38.25,74300,2.70083996669303,2.71858063909643,2.69658220531622,2.71432287771961,1047029.08534877,0.0,1.0
1998-03-18,38.13,38.25,37.88,37.88,57900,2.70580735496598,2.71432287771961,2.68806668256259,2.68806668256259,815921.723306779,0.0,1.0
1998-03-19,37.81,38.19,37.63,38.0,83800,2.68309929428964,2.7100651163428,2.67032601015919,2.69658220531622,1180902.25238528,0.0,1.0
1998-03-20,37.88,37.94,37.69,37.81,99000,2.68806668256259,2.6923244439394,2.67458377153601,2.68309929428964,1395099.31964371,0.0,1.0
1998-03-23,38.81,38.81,37.75,38.13,108600,2.75406198390322,2.75406198390322,2.67884153291282,2.70580735496598,1530381.6779122,0.0,1.0
1998-03-24,39.0,39.0,38.44,38.63,64800,2.7675448949298,2.7675448949298,2.72780578874619,2.74128869977278,913155.91831225,0.0,1.0
1998-03-25,37.5,38.88,37.25,38.88,157500,2.66110086050943,2.75902937217617,2.64336018810603,2.75902937217617,2219476.19034227,0.0,1.0
1998-03-26,37.31,37.63,37.06,37.63,61500,2.64761794948284,2.67032601015919,2.62987727707945,2.67032601015919,866652.60765746,0.0,1.0
1998-03-27,36.5,37.5,36.44,37.44,146400,2.59013817089584,2.66110086050943,2.58588040951903,2.65684309913261,2063055.96359434,0.0,1.0
1998-03-30,36.94,37.0,36.0,36.31,158000,2.62136175432582,2.62561951570263,2.55465682608905,2.57665525986926,2226522.14650209,0.0,1.0
1998-03-31,38.81,39.38,37.06,37.06,200400,2.75406198390322,2.79451071698296,2.62987727707945,2.62987727707945,2824019.22885455,0.0,1.0
1998-04-01,38.0,39.0,37.94,38.88,100700,2.69658220531622,2.7675448949298,2.6923244439394,2.75902937217617,1419055.57058709,0.0,1.0
1998-04-02,38.44,38.94,37.75,37.75,169900,2.72780578874619,2.76328713355299,2.67884153291282,2.67884153291282,2394215.90310573,0.0,1.0
1998-04-03,35.44,36.94,34.69,36.88,402300,2.51491771990544,2.62136175432582,2.46169570269525,2.617103992949,5669176.32618855,0.0,1.0
1998-04-06,33.94,36.25,33.75,35.5,524900,2.40847368548506,2.57239749849244,2.39499077445848,2.51917548128226,7396844.77657562,0.0,1.0
1998-04-07,34.25,34.25,32.38,34.0,632100,2.43047211926527,2.43047211926527,2.29777188968787,2.41273144686188,8907497.77724033,0.0,1.0
1998-04-08,35.44,35.44,33.88,34.44,212100,2.51491771990544,2.51491771990544,2.40421592410825,2.44395503029186,2988894.60299426,0.0,1.0
1998-04-09,34.69,36.25,34.69,35.44,250100,2.46169570269525,2.57239749849244,2.46169570269525,2.51491771990544,3524387.27114033,0.0,1.0
1998-04-13,34.88,34.88,34.38,34.56,253400,2.47517861372183,2.47517861372183,2.43969726891504,2.45247055304549,3570890.58179513,0.0,1.0
1998-04-14,34.06,34.81,33.75,34.75,295700,2.41698920823869,2.47021122544888,2.39499077445848,2.46595346407207,4166978.47291562,0.0,1.0
1998-04-15,33.44,34.0,33.38,33.94,112900,2.38434637101644,2.42427561646409,2.38006823757563,2.41999748302327,1583400.82040621,0.16,1.0
1998-04-16,33.13,33.38,32.75,33.38,67800,2.36224268157221,2.38006823757563,2.33514783644703,2.38006823757563,950881.980722241,0.0,1.0
1998-04-17,34.0,34.31,33.13,33.13,147300,2.42427561646409,2.44637930590832,2.36224268157221,2.36224268157221,2065854.21475495,0.0,1.0
1998-04-20,33.94,34.06,33.75,34.0,137900,2.41999748302327,2.42855374990491,2.40645006046068,2.42427561646409,1934021.01978756,0.0,1.0
1998-04-21,33.5,33.94,32.88,33.94,189700,2.38862450445726,2.41999748302327,2.3444171255688,2.41999748302327,2660506.07290574,0.0,1.0
1998-04-22,33.38,33.81,33.25,33.44,76900,2.38006823757563,2.4107281939015,2.37079894845385,2.38434637101644,1078507.73329705,0.0,1.0
1998-04-23,33.13,33.5,33.13,33.31,135100,2.36224268157221,2.38862450445726,2.36224268157221,2.37507708189467,1894751.55745685,0.0,1.0
1998-04-24,32.94,33.31,32.94,33.13,171200,2.34869525900962,2.37507708189467,2.34869525900962,2.36224268157221,2401047.12536353,0.0,1.0
1998-04-27,32.63,32.81,32.5,32.75,133500,2.32659156956539,2.33942596988785,2.31732228044361,2.33514783644703,1872311.86469644,0.0,1.0
1998-04-28,32.13,32.94,32.06,32.88,192200,2.29094045755856,2.34869525900962,2.28594930187761,2.3444171255688,2695568.09284387,0.0,1.0
1998-04-29,32.19,32.81,31.94,32.06,253000,2.29521859099938,2.33942596988785,2.27739303499597,2.28594930187761,3548276.41773933,0.0,1.0
1998-04-30,34.0,34.13,32.19,32.19,131800,2.42427561646409,2.43354490558586,2.29521859099938,2.29521859099938,1848469.69113851,0.0,1.0
1998-05-01,33.56,34.0,33.5,34.0,93800,2.39290263789808,2.42427561646409,2.38862450445726,2.42427561646409,1315526.98807885,0.0,1.0
1998-05-04,32.5,33.56,32.44,33.56,85900,2.31732228044361,2.39290263789808,2.3130441470028,2.39290263789808,1204731.00507434,0.0,1.0
1998-05-05,32.06,32.63,32.0,32.63,173200,2.28594930187761,2.32659156956539,2.28167116843679,2.32659156956539,2429096.74131404,0.0,1.0
1998-05-06,32.44,32.75,32.06,32.19,126100,2.3130441470028,2.33514783644703,2.28594930187761,2.29521859099938,1768528.28567956,0.0,1.0
1998-05-07,32.69,32.88,32.44,32.5,97800,2.33086970300621,2.3444171255688,2.3130441470028,2.31732228044361,1371626.21997987,0.0,1.0
1998-05-08,32.38,33.25,32.38,32.69,109900,2.30876601356198,2.37079894845385,2.30876601356198,2.33086970300621,1541326.39648044,0.0,1.0
1998-05-11,32.88,32.88,32.38,32.44,55900,2.3444171255688,2.3444171255688,2.30876601356198,2.3130441470028,783986.765816714,0.0,1.0
1998-05-12,32.75,33.13,32.75,33.0,89900,2.33514783644703,2.36224268157221,2.33514783644703,2.35297339245044,1260830.23697536,0.0,1.0
1998-05-13,32.81,33.0,32.75,32.88,111300,2.33942596988785,2.35297339245044,2.33514783644703,2.3444171255688,1560961.1276458,0.0,1.0
1998-05-14,33.25,33.44,32.81,32.81,57100,2.37079894845385,2.38434637101644,2.33942596988785,2.33942596988785,800816.535387019,0.0,1.0
1998-05-15,34.38,34.56,34.13,34.38,244700,2.45137046158928,2.46420486191173,2.43354490558586,2.45137046158928,3431870.51154471,0.0,1.0
1998-05-18,34.69,34.88,34.31,34.31,177500,2.47347415103351,2.4870215735961,2.44637930590832,2.44637930590832,2489403.41560763,0.0,1.0
1998-05-19,34.25,34.69,34.25,34.69,94300,2.4421011724675,2.47347415103351,2.4421011724675,2.47347415103351,1322539.39206648,0.0,1.0
1998-05-20,34.56,34.81,34.13,34.13,87300,2.46420486191173,2.48203041791515,2.43354490558586,2.43354490558586,1224365.7362397,0.0,1.0
1998-05-21,34.25,34.81,34.19,34.56,154100,2.4421011724675,2.48203041791515,2.43782303902668,2.46420486191173,2161222.90898668,0.0,1.0
1998-05-22,34.13,34.63,34.13,34.38,64000,2.43354490558586,2.46919601759269,2.43354490558586,2.45137046158928,897587.710416274,0.0,1.0
1998-05-26,33.88,34.63,33.81,34.25,114500,2.41571934958245,2.46919601759269,2.4107281939015,2.4421011724675,1605840.51316661,0.0,1.0
1998-05-27,34.0,34.13,33.25,33.75,216200,2.42427561646409,2.43354490558586,2.37079894845385,2.40645006046068,3032163.48424997,0.0,1.0
1998-05-28,33.81,34.13,33.81,34.0,121600,2.4107281939015,2.43354490558586,2.4107281939015,2.42427561646409,1705416.64979092,0.0,1.0
1998-05-29,33.63,34.06,33.56,33.94,75500,2.39789379357904,2.42855374990491,2.39290263789808,2.41999748302327,1058873.0021317,0.0,1.0
1998-06-01,33.31,33.75,33.19,33.63,204100,2.37507708189467,2.40645006046068,2.36652081501303,2.39789379357904,2862463.3077494,0.0,1.0
1998-06-02,33.5,33.81,33.25,33.25,49800,2.38862450445726,2.4107281939015,2.37079894845385,2.37079894845385,698435.437167663,0.0,1.0
1998-06-03,33.5,34.0,33.5,33.75,86800,2.38862450445726,2.42427561646409,2.38862450445726,2.40645006046068,1217353.33225207,0.0,1.0
1998-06-04,33.0,33.5,33.0,33.5,126300,2.35297339245044,2.38862450445726,2.35297339245044,2.38862450445726,1771333.24727461,0.0,1.0
1998-06-05,33.81,34.06,33.13,33.25,101900,2.4107281939015,2.42855374990491,2.36224268157221,2.37079894845385,1429127.93267841,0.0,1.0
1998-06-08,34.81,35.06,34.25,34.38,94900,2.48203041791515,2.49985597391856,2.4421011724675,2.45137046158928,1330954.27685163,0.0,1.0
1998-06-09,35.0,35.13,34.56,34.69,45700,2.49557784047774,2.50484712959951,2.46420486191173,2.47347415103351,640933.72446912,0.0,1.0
1998-06-10,34.88,35.56,34.62,34.88,63000,2.4870215735961,2.53550708592538,2.46848299535255,2.4870215735961,883562.902441019,0.0,1.0
1998-06-11,34.44,34.75,34.31,34.75,74600,2.45564859503009,2.47775228447433,2.44637930590832,2.47775228447433,1046250.67495397,0.0,1.0
1998-06-12,35.5,35.5,34.38,34.38,76100,2.53122895248456,2.53122895248456,2.45137046158928,2.45137046158928,1067287.88691685,0.0,1.0
1998-06-15,34.88,35.25,34.75,35.25,122300,2.4870215735961,2.51340339648115,2.47775228447433,2.51340339648115,1715234.0153736,0.0,1.0
1998-06-16,35.31,35.31,34.75,34.81,77900,2.51768152992197,2.51768152992197,2.47775228447433,2.48203041791515,1092532.54127231,0.0,1.0
1998-06-17,35.5,35.88,35.0,35.31,113900,2.53122895248456,2.55832379760975,2.49557784047774,2.51768152992197,1597425.62838146,0.0,1.0
1998-06-18,34.44,35.56,34.31,35.56,83600,2.45564859503009,2.53550708592538,2.44637930590832,2.53550708592538,1172473.94673126,0.0,1.0
1998-06-19,34.19,34.44,34.06,34.06,96100,2.43782303902668,2.45564859503009,2.42855374990491,2.42855374990491,1347784.04642194,0.0,1.0
1998-06-22,34.19,34.75,34.19,34.19,52100,2.43782303902668,2.47775228447433,2.43782303902668,2.43782303902668,730692.495510748,0.0,1.0
1998-06-23,34.13,34.5,34.06,34.19,65600,2.43354490558586,2.45992672847091,2.42855374990491,2.43782303902668,920027.403176681,0.0,1.0
1998-06-24,34.0,34.25,33.94,33.94,27800,2.42427561646409,2.4421011724675,2.41999748302327,2.41999748302327,389889.661712068,0.0,1.0
1998-06-25,34.38,34.56,33.75,34.19,54500,2.45137046158928,2.46420486191173,2.40645006046068,2.43782303902668,764352.034651356,0.0,1.0
1998-06-26,34.75,34.75,34.38,34.38,90400,2.47775228447433,2.47775228447433,2.45137046158928,2.45137046158928,1267842.64096298,0.0,1.0
1998-06-29,34.5,34.88,34.5,34.63,134700,2.45992672847091,2.4870215735961,2.45992672847091,2.46919601759269,1889141.63426675,0.0,1.0
1998-06-30,34.56,34.69,34.25,34.38,147600,2.46420486191173,2.47347415103351,2.4421011724675,2.45137046158928,2070061.65714753,0.0,1.0
1998-07-01,34.81,34.88,34.38,34.69,154500,2.48203041791515,2.4870215735961,2.45137046158928,2.47347415103351,2166832.83217678,0.0,1.0
1998-07-02,34.44,34.75,34.44,34.63,68400,2.45564859503009,2.47775228447433,2.45564859503009,2.46919601759269,959296.865507393,0.0,1.0
1998-07-06,33.75,34.38,33.75,34.38,116900,2.40645006046068,2.45137046158928,2.40645006046068,2.45137046158928,1639500.05230722,0.0,1.0
1998-07-07,33.69,33.94,33.69,33.75,105400,2.40217192701986,2.41999748302327,2.40217192701986,2.40645006046068,1478214.7605918,0.0,1.0
1998-07-08,33.75,33.88,33.5,33.63,88300,2.40645006046068,2.41571934958245,2.38862450445726,2.39789379357904,1238390.54421495,0.0,1.0
1998-07-09,33.5,33.88,33.31,33.81,78600,2.38862450445726,2.41571934958245,2.37507708189467,2.4107281939015,1102349.90685499,0.0,1.0
1998-07-10,33.81,33.94,33.38,33.38,63900,2.4107281939015,2.41999748302327,2.38006823757563,2.38006823757563,896185.229618746,0.0,1.0
1998-07-13,33.0,33.69,32.88,33.69,125100,2.35297339245044,2.40217192701986,2.3444171255688,2.40217192701986,1754503.47770431,0.0,1.0
1998-07-14,33.5,33.63,32.69,33.19,120200,2.38862450445726,2.39789379357904,2.33086970300621,2.36652081501303,1685781.91862557,0.0,1.0
1998-07-15,34.5,35.31,33.44,33.44,187200,2.4713350843131,2.52935773411871,2.39540420925884,2.39540420925884,2613324.28815297,0.16,1.0
1998-07-16,36.94,37.5,34.81,34.88,249600,2.64611936273988,2.68623378729684,2.49354128362142,2.49855558669104,3484432.38420397,0.0,1.0
1998-07-17,36.44,36.75,36.25,36.69,74200,2.61030291224259,2.63250911155091,2.59669266105362,2.62821113749123,1035836.87062474,0.0,1.0
1998-07-20,35.69,36.38,35.69,36.19,56400,2.55657823649665,2.60600493818291,2.55657823649665,2.59239468699394,787347.702199935,0.0,1.0
1998-07-21,35.19,36.0,35.06,35.81,32400,2.52076178599936,2.57878443580497,2.51144950887006,2.565174184616,452306.126795707,0.0,1.0
1998-07-22,35.25,35.63,34.94,35.44,63200,2.52505976005903,2.55228026243698,2.50285356075071,2.538670011248,882276.148564468,0.0,1.0
1998-07-23,35.56,35.63,35.13,35.38,60400,2.54726595936735,2.55228026243698,2.51646381193968,2.53437203718833,843187.964767308,0.0,1.0
1998-07-24,35.31,35.69,35.25,35.56,110800,2.52935773411871,2.55657823649665,2.52505976005903,2.54726595936735,1546775.27311618,0.0,1.0
1998-07-27,34.5,35.13,34.38,35.13,27700,2.4713350843131,2.51646381193968,2.46273913619375,2.51646381193968,386693.818279046,0.0,1.0
1998-07-28,33.44,34.5,33.44,34.5,83700,2.39540420925884,2.4713350843131,2.39540420925884,2.4713350843131,1168457.49422224,0.0,1.0
1998-07-29,33.19,33.5,33.13,33.38,40400,2.37749598401019,2.39970218331851,2.37319800995052,2.39110623519917,563986.651930451,0.0,1.0
1998-07-30,33.38,33.63,33.25,33.31,60400,2.39110623519917,2.40901446044781,2.38179395806987,2.38609193212954,843187.964767305,0.0,1.0
1998-07-31,32.44,33.31,32.31,33.19,49300,2.32377130826426,2.38609193212954,2.31445903113496,2.37749598401019,688231.23614285,0.0,1.0
1998-08-03,32.44,33.38,32.25,32.5,73200,2.32377130826426,2.39110623519917,2.31016105707529,2.32806928232393,1021876.80498289,0.0,1.0
1998-08-04,31.63,32.44,31.0,32.44,66600,2.26574865845865,2.32377130826426,2.22061993083206,2.32377130826426,929740.37174673,0.0,1.0
1998-08-05,31.25,31.5,31.13,31.5,40400,2.2385281560807,2.25643638132935,2.22993220796135,2.25643638132935,563986.651930451,0.0,1.0
1998-08-06,30.31,31.25,30.31,31.06,104000,2.1711932291458,2.2385281560807,2.1711932291458,2.22491790489173,1451846.82675165,0.0,1.0
1998-08-07,30.38,30.5,30.19,30.5,208300,2.17620753221542,2.18480348033477,2.16259728102645,2.18480348033477,2907881.67319586,0.0,1.0
1998-08-10,29.81,30.5,29.81,30.44,118000,2.13537677864851,2.18480348033477,2.13537677864851,2.18050550627509,1647287.74573745,0.0,1.0
1998-08-11,29.56,29.69,29.13,29.69,88000,2.11746855339986,2.12678083052916,2.08666640597219,2.12678083052916,1228485.77648217,0.0,1.0
1998-08-12,29.88,29.88,29.13,29.69,95500,2.14039108171813,2.14039108171813,2.08666640597219,2.12678083052916,1333186.26879599,0.0,1.0
1998-08-13,29.44,30.38,29.31,29.88,133600,2.10887260528051,2.17620753221542,2.09956032815121,2.14039108171813,1865064.7697502,0.0,1.0
1998-08-14,29.31,29.75,28.94,29.19,273300,2.09956032815121,2.13107880458883,2.07305615478322,2.09096438003186,3815285.93991565,0.0,1.0
1998-08-17,29.31,29.44,29.06,29.25,55000,2.09956032815121,2.10887260528051,2.08165210290257,2.09526235409154,767803.610301357,0.0,1.0
1998-08-18,29.25,29.44,29.06,29.44,73400,2.09526235409154,2.10887260528051,2.08165210290257,2.10887260528051,1024668.81811126,0.0,1.0
1998-08-19,28.5,29.25,28.06,29.25,89600,2.0415376783456,2.09526235409154,2.01001920190799,2.09526235409154,1250821.88150912,0.0,1.0
1998-08-20,28.31,28.94,28.0,28.75,40500,2.02792742715663,2.07305615478322,2.00572122784831,2.05944590359425,565382.658494635,0.0,1.0
1998-08-21,29.0,29.0,27.19,28.13,194800,2.07735412884289,2.07735412884289,1.9476985780427,2.01503350497761,2719420.78703099,0.0,1.0
1998-08-24,28.56,28.94,28.0,28.88,76400,2.04583565240528,2.07305615478322,2.00572122784831,2.06875818072354,1066549.01503679,0.0,1.0
1998-08-25,29.19,29.5,28.44,28.44,89300,2.09096438003186,2.11317057934018,2.03723970428593,2.03723970428593,1246633.86181657,0.0,1.0
1998-08-26,29.31,29.38,28.5,29.19,100800,2.09956032815121,2.10457463122083,2.0415376783456,2.09096438003186,1407174.61669776,0.0,1.0
1998-08-27,28.75,29.06,28.5,29.06,185300,2.05944590359425,2.08165210290257,2.0415376783456,2.08165210290257,2586800.16343347,0.0,1.0
1998-08-28,28.69,28.94,28.5,28.94,86000,2.05514792953457,2.07305615478322,2.0415376783456,2.07305615478322,1200565.64519848,0.0,1.0
1998-08-31,27.56,28.94,27.38,28.56,100800,1.97420275141069,2.07305615478322,1.96130882923167,2.04583565240528,1407174.61669776,0.0,1.0
1998-09-01,27.5,27.81,26.88,27.5,99900,1.96990477735102,1.99211097665934,1.92549237873438,1.96990477735102,1394610.5576201,0.0,1.0
1998-09-02,28.0,28.56,27.5,27.63,71600,2.00572122784831,2.04583565240528,1.96990477735102,1.97921705448032,999540.699955947,0.0,1.0
1998-09-03,28.0,28.0,27.38,27.88,60200,2.00572122784831,2.00572122784831,1.96130882923167,1.99712527972896,840395.951638938,0.0,1.0
1998-09-04,28.0,28.0,27.5,27.88,46300,2.00572122784831,2.00572122784831,1.96990477735102,1.99712527972896,646351.039217323,0.0,1.0
1998-09-08,28.44,28.88,28.0,28.38,49600,2.03723970428593,2.06875818072354,2.00572122784831,2.03294173022625,692419.255835403,0.0,1.0
1998-09-09,27.38,28.69,27.31,28.56,98400,1.96130882923167,2.05514792953457,1.95629452616205,2.04583565240528,1373670.45915733,0.0,1.0
1998-09-10,27.38,27.38,27.0,27.25,46700,1.96130882923167,1.96130882923167,1.93408832685373,1.95199655210237,651935.06547406,0.0,1.0
1998-09-11,28.31,28.38,27.13,27.5,132400,2.02792742715663,2.03294173022625,1.94340060398302,1.96990477735102,1848312.69097999,0.0,1.0
1998-09-14,28.88,29.38,28.88,29.0,107900,2.06875818072354,2.10457463122083,2.06875818072354,2.07735412884289,1506291.08275484,0.0,1.0
1998-09-15,27.81,28.88,27.75,28.88,72200,1.99211097665934,2.06875818072354,1.98781300259967,2.06875818072354,1007916.73934105,0.0,1.0
1998-09-16,28.19,28.19,27.38,27.69,124700,2.01933147903728,2.01933147903728,1.96130882923167,1.98351502853999,1740820.1855378,0.0,1.0
1998-09-17,26.63,28.19,26.63,28.19,99400,1.90758415348573,2.01933147903728,1.90758415348573,2.01933147903728,1387630.52479918,0.0,1.0
1998-09-18,26.94,27.13,26.44,26.63,264800,1.92979035279405,1.94340060398302,1.89397390229676,1.90758415348573,3696625.38195999,0.0,1.0
1998-09-21,26.44,26.88,26.0,26.69,72800,1.89397390229676,1.92549237873438,1.86245542585915,1.91188212754541,1016292.77872616,0.0,1.0
1998-09-22,27.19,27.31,26.44,26.44,81800,1.9476985780427,1.95629452616205,1.89397390229676,1.89397390229676,1141933.36950274,0.0,1.0
1998-09-23,27.25,28.0,27.0,27.0,77600,1.95199655210237,2.00572122784831,1.93408832685373,1.93408832685373,1083301.093807,0.0,1.0
1998-09-24,26.19,27.0,26.19,27.0,96000,1.87606567704812,1.93408832685373,1.87606567704812,1.93408832685373,1340166.30161691,0.0,1.0
1998-09-25,26.38,26.94,25.69,25.81,120000,1.88967592823709,1.92979035279405,1.84024922655083,1.84884517467018,1675207.87702114,0.0,1.0
1998-09-28,26.94,26.94,26.31,26.56,77700,1.92979035279405,1.92979035279405,1.88466162516747,1.90256985041611,1084697.10037119,0.0,1.0
1998-09-29,27.38,28.25,27.13,28.0,88000,1.96130882923167,2.02362945309696,1.94340060398302,2.00572122784831,1228485.77648217,0.0,1.0
1998-09-30,27.06,27.63,27.06,27.38,74800,1.9383863009134,1.97921705448032,1.9383863009134,1.96130882923167,1044212.91000984,0.0,1.0
1998-10-01,27.06,27.75,26.94,26.94,44400,1.9383863009134,1.98781300259967,1.92979035279405,1.92979035279405,619826.914497822,0.0,1.0
1998-10-02,28.31,28.31,27.13,27.19,153300,2.02792742715663,2.02792742715663,1.94340060398302,1.9476985780427,2140078.06289451,0.0,1.0
1998-10-05,28.88,29.31,28.31,28.31,191200,2.06875818072354,2.09956032815121,2.02792742715663,2.02792742715663,2669164.55072035,0.0,1.0
1998-10-06,29.0,29.25,28.56,28.81,90500,2.07735412884289,2.09526235409154,2.04583565240528,2.06374387765392,1263385.94058678,0.0,1.0
1998-10-07,30.5,30.56,29.0,29.0,226200,2.18480348033477,2.18910145439444,2.07735412884289,2.07735412884289,3157766.84818484,0.0,1.0
1998-10-08,30.25,30.25,29.75,29.94,70400,2.16689525508612,2.16689525508612,2.13107880458883,2.1446890557778,982788.621185735,0.0,1.0
1998-10-09,30.56,30.56,29.75,30.38,153600,2.18910145439444,2.18910145439444,2.13107880458883,2.17620753221542,2144266.08258706,0.0,1.0
1998-10-12,29.88,31.38,29.63,31.25,144000,2.14039108171813,2.24784043321,2.12248285646948,2.2385281560807,2010249.45242536,0.0,1.0
1998-10-13,29.94,30.0,29.63,29.88,119100,2.1446890557778,2.14898702983748,2.12248285646948,2.14039108171813,1662643.81794348,0.0,1.0
1998-10-14,30.0,30.5,29.81,29.81,81100,2.14898702983748,2.18480348033477,2.13537677864851,2.13537677864851,1132161.32355345,0.0,1.0
1998-10-15,31.13,31.25,30.0,30.0,73800,2.22993220796135,2.2385281560807,2.14898702983748,2.14898702983748,1030252.844368,0.0,1.0
1998-10-16,31.19,31.63,31.0,31.13,147100,2.23423018202103,2.26574865845865,2.22061993083206,2.22993220796135,2053525.65591508,0.0,1.0
1998-10-19,31.56,31.94,31.0,31.19,116100,2.26073435538902,2.28795485776697,2.22061993083206,2.23423018202103,1620763.62101796,0.0,1.0
1998-10-20,31.88,32.0,31.38,31.56,191100,2.28365688370729,2.29225283182664,2.24784043321,2.26073435538902,2667768.54415616,0.0,1.0
1998-10-21,31.0,31.81,30.75,31.81,88000,2.23208119499119,2.29040331653774,2.21408054019288,2.29040331653774,1222177.76222552,0.16,1.0
1998-10-22,31.56,31.75,30.69,31.25,33000,2.27240266173942,2.28608315938614,2.20976038304128,2.25008184978951,458316.66083457,0.0,1.0
1998-10-23,31.88,32.13,31.31,31.63,130900,2.29544349988126,2.31344415467958,2.2544020069411,2.27744284508295,1817989.42131046,0.0,1.0
1998-10-26,32.06,32.19,31.25,31.38,86000,2.30840397133605,2.31776431183118,2.25008184978951,2.25944219028463,1194400.99490221,0.0,1.0
1998-10-27,32.69,32.69,32.13,32.25,83100,2.35376562142781,2.35376562142781,2.31344415467958,2.32208446898277,1154124.68228342,0.0,1.0
1998-10-28,32.88,32.94,32.56,32.69,171400,2.36744611907453,2.37176627622612,2.34440528093268,2.35376562142781,2380468.95960743,0.0,1.0
1998-10-29,32.5,32.81,32.5,32.75,41200,2.34008512378109,2.362405935731,2.34008512378109,2.3580857785794,572201.40686013,0.0,1.0
1998-10-30,32.56,32.94,32.19,32.56,74600,2.34440528093268,2.37176627622612,2.31776431183118,2.34440528093268,1036073.42115936,0.0,1.0
1998-11-02,33.81,33.81,32.56,32.56,65600,2.43440855492426,2.43440855492426,2.34440528093268,2.34440528093268,911077.96820448,0.0,1.0
1998-11-03,32.75,33.69,32.75,33.69,47400,2.3580857785794,2.42576824062107,2.3580857785794,2.42576824062107,658309.385562384,0.0,1.0
1998-11-04,32.94,33.13,32.25,32.81,64700,2.37176627622612,2.38544677387284,2.32208446898277,2.362405935731,898578.422908992,0.0,1.0
1998-11-05,32.5,33.31,32.5,32.94,75600,2.34008512378109,2.39840724532763,2.34008512378109,2.37176627622612,1049961.80482101,0.0,1.0
1998-11-06,32.81,32.88,32.31,32.31,69900,2.362405935731,2.36744611907453,2.32640462613437,2.32640462613437,970798.01794959,0.0,1.0
1998-11-09,31.25,32.88,31.19,32.88,135500,2.25008184978951,2.36744611907453,2.24576169263791,2.36744611907453,1881875.98615407,0.0,1.0
1998-11-10,32.25,32.38,31.25,31.38,106200,2.32208446898277,2.3314448094779,2.25008184978951,2.25944219028463,1474946.34486762,0.0,1.0
1998-11-11,32.0,32.31,32.0,32.19,25900,2.30408381418446,2.32640462613437,2.30408381418446,2.31776431183118,359709.136836829,0.0,1.0
1998-11-12,32.56,32.81,31.75,31.81,68700,2.34440528093268,2.362405935731,2.28608315938614,2.29040331653774,954131.957555607,0.0,1.0
1998-11-13,33.19,33.25,32.31,32.56,67700,2.38976693102444,2.39408708817604,2.32640462613437,2.34440528093268,940243.573893951,0.0,1.0
1998-11-16,32.88,33.13,32.44,33.0,59200,2.36744611907453,2.38544677387284,2.33576496662949,2.37608643337772,822192.312769895,0.0,1.0
1998-11-17,32.38,32.63,32.0,32.5,211000,2.3314448094779,2.34944546427621,2.30408381418446,2.34008512378109,2930448.95260891,0.0,1.0
1998-11-18,32.19,32.25,32.0,32.19,46000,2.31776431183118,2.32208446898277,2.30408381418446,2.31776431183118,638865.648436066,0.0,1.0
1998-11-19,32.06,32.25,31.94,32.19,59000,2.30840397133605,2.32208446898277,2.29976365703286,2.31776431183118,819414.636037565,0.0,1.0
1998-11-20,31.44,32.06,31.44,32.06,40100,2.26376234743623,2.30840397133605,2.26376234743623,2.30840397133605,556924.184832311,0.0,1.0
1998-11-23,31.63,32.0,31.5,31.75,87300,2.27744284508295,2.30408381418446,2.26808250458782,2.28608315938614,1212455.89366236,0.0,1.0
1998-11-24,31.69,31.94,31.63,31.88,83400,2.28176300223454,2.29976365703286,2.27744284508295,2.29544349988126,1158291.19738192,0.0,1.0
1998-11-25,31.56,32.38,31.12,31.75,166900,2.27240266173942,2.3314448094779,2.24072150929438,2.28608315938614,2317971.23312999,0.0,1.0
1998-11-27,31.25,31.63,31.13,31.63,16600,2.25008184978951,2.27744284508295,2.24144153548632,2.27744284508295,230547.16878345,0.0,1.0
1998-11-30,29.56,31.25,29.56,31.25,111800,2.12839742335289,2.25008184978951,2.12839742335289,2.25008184978951,1552721.29337288,0.0,1.0
1998-12-01,30.0,30.0,29.38,29.5,188700,2.16007857579793,2.16007857579793,2.1154369518981,2.1240772662013,2620737.99695404,0.0,1.0
1998-12-02,30.94,31.0,30.06,30.25,91300,2.2277610378396,2.23208119499119,2.16439873294952,2.17807923059624,1268009.42830897,0.0,1.0
1998-12-03,31.06,31.56,30.94,30.94,42700,2.23640135214279,2.27240266173942,2.2277610378396,2.2277610378396,593033.98235261,0.0,1.0
1998-12-04,31.31,31.44,31.0,31.13,63400,2.2544020069411,2.26376234743623,2.23208119499119,2.24144153548632,880523.524148842,0.0,1.0
1998-12-07,31.0,31.0,29.75,29.75,173100,2.23208119499119,2.23208119499119,2.14207792099961,2.14207792099961,2404079.21183225,0.0,1.0
1998-12-08,30.69,31.06,30.63,31.06,55300,2.20976038304128,2.23640135214279,2.20544022588968,2.23640135214279,768027.616489446,0.0,1.0
1998-12-09,30.69,31.0,30.38,30.69,68000,2.20976038304128,2.23208119499119,2.18743957109137,2.20976038304128,944410.088992447,0.0,1.0
1998-12-10,30.81,31.31,30.75,31.0,67700,2.21840069734447,2.2544020069411,2.21408054019288,2.23208119499119,940243.573893952,0.0,1.0
1998-12-11,30.94,31.25,30.94,31.0,93300,2.2277610378396,2.25008184978951,2.2277610378396,2.23208119499119,1295786.19563228,0.0,1.0
1998-12-14,30.5,30.94,30.5,30.75,51200,2.19607988539456,2.2277610378396,2.19607988539456,2.21408054019288,711085.243476666,0.0,1.0
1998-12-15,31.25,31.44,30.38,30.38,76200,2.25008184978951,2.26376234743623,2.18743957109137,2.18743957109137,1058294.83501801,0.0,1.0
1998-12-16,32.0,32.75,31.19,31.19,121600,2.30408381418446,2.3580857785794,2.24576169263791,2.24576169263791,1688827.45325708,0.0,1.0
1998-12-17,32.13,32.44,32.0,32.0,109000,2.31344415467958,2.33576496662949,2.30408381418446,2.30408381418446,1513833.81912025,0.0,1.0
1998-12-18,31.56,32.13,31.56,32.13,127100,2.27240266173942,2.31344415467958,2.27240266173942,2.31344415467958,1765213.56339618,0.0,1.0
1998-12-21,32.13,32.13,31.69,31.75,110000,2.31344415467958,2.31344415467958,2.28176300223454,2.28608315938614,1527722.2027819,0.0,1.0
1998-12-22,31.81,32.06,31.81,31.94,31600,2.29040331653774,2.30840397133605,2.29040331653774,2.29976365703286,438872.923708254,0.0,1.0
1998-12-23,32.31,32.44,31.94,32.0,84800,2.32640462613437,2.33576496662949,2.29976365703286,2.30408381418446,1177734.93450823,0.0,1.0
1998-12-24,31.94,32.38,31.94,32.38,25600,2.29976365703286,2.3314448094779,2.29976365703286,2.3314448094779,355542.621738333,0.0,1.0
1998-12-28,32.5,32.63,32.0,32.0,28900,2.34008512378109,2.34944546427621,2.30408381418446,2.30408381418446,401374.28782179,0.0,1.0
1998-12-29,32.44,32.75,32.25,32.5,49200,2.33576496662949,2.3580857785794,2.32208446898277,2.34008512378109,683308.47615336,0.0,1.0
1998-12-30,32.44,32.75,32.0,32.44,37200,2.33576496662949,2.3580857785794,2.30408381418446,2.33576496662949,516647.872213516,0.0,1.0
1998-12-31,32.75,33.0,32.19,32.44,96900,2.3580857785794,2.37608643337772,2.31776431183118,2.33576496662949,1345784.37681424,0.0,1.0
1999-01-04,32.5,33.0,32.13,33.0,106400,2.34008512378109,2.37608643337772,2.31344415467958,2.37608643337772,1477724.02159995,0.0,1.0
1999-01-05,32.5,32.69,32.31,32.38,80700,2.34008512378109,2.35376562142781,2.32640462613437,2.3314448094779,1120792.56149545,0.0,1.0
1999-01-06,32.75,32.75,32.25,32.75,62400,2.3580857785794,2.3580857785794,2.32208446898277,2.3580857785794,866635.140487189,0.0,1.0
1999-01-07,33.38,33.38,32.5,32.5,134400,2.40344742867116,2.40344742867116,2.34008512378109,2.34008512378109,1866598.76412625,0.0,1.0
1999-01-08,33.06,33.44,32.69,33.13,80600,2.38040659052932,2.40776758582276,2.35376562142781,2.38544677387284,1119403.72312928,0.0,1.0
1999-01-11,32.75,33.06,32.5,33.06,63500,2.3580857785794,2.38040659052932,2.34008512378109,2.38040659052932,881912.362515008,0.0,1.0
1999-01-12,32.75,32.94,32.69,32.81,131900,2.3580857785794,2.37176627622612,2.35376562142781,2.362405935731,1831877.80497212,0.0,1.0
1999-01-13,32.5,32.69,32.0,32.69,68500,2.34008512378109,2.35376562142781,2.30408381418446,2.35376562142781,951354.280823274,0.0,1.0
1999-01-14,32.69,32.75,32.38,32.75,67200,2.35376562142781,2.3580857785794,2.3314448094779,2.3580857785794,933299.382063124,0.0,1.0
1999-01-15,32.88,33.0,32.69,32.69,34400,2.36744611907453,2.37608643337772,2.35376562142781,2.35376562142781,477760.397960885,0.0,1.0
1999-01-19,32.13,32.69,31.63,32.63,167900,2.31344415467958,2.35376562142781,2.27744284508295,2.34944546427621,2331859.61679165,0.0,1.0
1999-01-20,32.13,32.5,32.0,32.19,52700,2.32532458684647,2.35210236764738,2.31591617737588,2.32966692967905,728178.341027363,0.165,1.0
1999-01-21,31.63,32.0,31.38,32.0,83500,2.28913839657497,2.31591617737588,2.27104530143922,2.31591617737588,1153755.05646651,0.0,1.0
1999-01-22,31.63,31.63,31.0,31.38,53600,2.28913839657497,2.28913839657497,2.24354379683288,2.27104530143922,740614.024270715,0.0,1.0
1999-01-25,32.56,32.63,31.5,31.88,42100,2.35644471047996,2.36151077711797,2.27972998710438,2.30723149171072,581713.627272333,0.0,1.0
1999-01-26,32.5,33.5,32.13,32.63,248500,2.35210236764738,2.42447474819037,2.32532458684647,2.36151077711797,3433630.31774762,0.0,1.0
1999-01-27,32.88,33.25,32.63,32.63,207800,2.37960387225372,2.40638165305462,2.36151077711797,2.36151077711797,2871261.08663161,0.0,1.0
1999-01-28,35.5,36.19,33.13,33.13,210100,2.56921950927637,2.61915645185103,2.39769696738947,2.39769696738947,2903041.16603129,0.0,1.0
1999-01-29,35.19,36.25,34.94,35.5,168800,2.54678407130804,2.62349879468361,2.52869097617229,2.56921950927637,2332381.47941971,0.0,1.0
1999-02-01,34.94,35.44,34.88,35.13,93200,2.52869097617229,2.56487716644379,2.52434863333971,2.54244172847546,1287784.08697818,0.0,1.0
1999-02-02,35.56,35.75,35.0,35.13,318300,2.57356185210895,2.58731260441211,2.53303331900487,2.54244172847546,4398086.64039866,0.0,1.0
1999-02-03,35.63,36.56,35.56,35.69,52900,2.57862791874696,2.64593423265194,2.57356185210895,2.58297026157953,730941.826192551,0.0,1.0
1999-02-04,35.5,35.88,35.5,35.88,73000,2.56921950927637,2.5967210138827,2.56921950927637,2.5967210138827,1008672.08529407,0.0,1.0
1999-02-05,35.88,35.88,35.5,35.5,35300,2.5967210138827,2.5967210138827,2.56921950927637,2.56921950927637,487755.131655901,0.0,1.0
1999-02-08,37.38,37.63,36.13,36.13,198200,2.7052795846972,2.72337267983295,2.61481410901845,2.61481410901845,2738613.79870253,0.0,1.0
1999-02-09,36.75,37.5,36.69,37.13,123700,2.65968498495511,2.71396427036236,2.65534264212253,2.68718648956145,1709215.57466954,0.0,1.0
1999-02-10,36.5,37.0,36.5,36.69,67500,2.64159188981936,2.67777808009086,2.64159188981936,2.65534264212253,932676.243251367,0.0,1.0
1999-02-11,36.88,37.0,36.19,36.38,71300,2.6690933944257,2.67777808009086,2.61915645185103,2.6329072041542,985182.461389962,0.0,1.0
1999-02-12,36.69,36.81,36.13,36.75,49000,2.65534264212253,2.66402732778769,2.61481410901845,2.65968498495511,677053.865471363,0.0,1.0
1999-02-16,36.81,37.06,36.56,36.56,101300,2.66402732778769,2.68212042292344,2.64593423265194,2.64593423265194,1399705.23616835,0.0,1.0
1999-02-17,36.88,37.63,36.5,36.69,65400,2.6690933944257,2.72337267983295,2.64159188981936,2.65534264212253,903659.64901688,0.0,1.0
1999-02-18,37.13,37.5,36.31,37.13,124200,2.68718648956145,2.71396427036236,2.62784113751619,2.68718648956145,1716124.28758251,0.0,1.0
1999-02-19,36.94,37.88,36.56,37.0,75800,2.67343573725828,2.7414657749687,2.64593423265194,2.67777808009086,1047360.87760672,0.0,1.0
1999-02-22,37.63,37.63,37.0,37.13,50500,2.72337267983295,2.72337267983295,2.67777808009086,2.68718648956145,697780.004210281,0.0,1.0
1999-02-23,36.56,37.88,36.56,37.75,86800,2.64593423265194,2.7414657749687,2.64593423265194,2.73205736549811,1199352.56169213,0.0,1.0
1999-02-24,36.81,37.06,36.63,36.63,133700,2.66402732778769,2.68212042292344,2.65100029928995,2.65100029928995,1847389.832929,0.0,1.0
1999-02-25,35.56,36.75,35.0,36.56,217400,2.57356185210895,2.65968498495511,2.53303331900487,2.64593423265194,3003908.37456069,0.0,1.0
1999-02-26,36.0,36.13,35.44,35.69,102000,2.60540569954786,2.61481410901845,2.56487716644379,2.58297026157953,1409377.43424651,0.0,1.0
1999-03-01,37.25,37.38,35.94,36.25,101900,2.69587117522661,2.7052795846972,2.60106335671528,2.62349879468361,1407995.69166391,0.0,1.0
1999-03-02,37.0,37.38,36.81,37.0,139800,2.67777808009086,2.7052795846972,2.66402732778769,2.67777808009086,1931676.13046727,0.0,1.0
1999-03-03,36.0,37.25,35.75,36.88,118500,2.60540569954786,2.69587117522661,2.58731260441211,2.6690933944257,1637364.96037462,0.0,1.0
1999-03-04,35.81,36.0,34.75,36.0,259700,2.59165494724469,2.60540569954786,2.51494022386912,2.60540569954786,3588385.48699823,0.0,1.0
1999-03-05,36.5,36.81,36.06,36.06,243900,2.64159188981936,2.66402732778769,2.60974804238044,2.60974804238044,3370070.15894827,0.0,1.0
1999-03-08,37.25,37.38,36.5,36.5,144100,2.69587117522661,2.7052795846972,2.64159188981936,2.64159188981936,1991091.06151884,0.0,1.0
1999-03-09,37.0,37.88,36.75,37.25,531300,2.67777808009086,2.7414657749687,2.65968498495511,2.69587117522661,7341198.3413252,0.0,1.0
1999-03-10,36.88,37.38,36.75,37.38,70000,2.6690933944257,2.7052795846972,2.65968498495511,2.7052795846972,967219.807816232,0.0,1.0
1999-03-11,36.44,37.0,36.19,37.0,144400,2.63724954698678,2.67777808009086,2.61915645185103,2.67777808009086,1995236.28926663,0.0,1.0
1999-03-12,35.81,36.81,35.13,36.69,263300,2.59165494724469,2.66402732778769,2.54244172847546,2.65534264212253,3638128.21997163,0.0,1.0
1999-03-15,36.88,37.0,36.13,36.25,162800,2.6690933944257,2.67777808009086,2.61481410901845,2.62349879468361,2249476.92446404,0.0,1.0
1999-03-16,36.88,37.0,36.13,36.75,52300,2.6690933944257,2.67777808009086,2.61481410901845,2.65968498495511,722651.370696985,0.0,1.0
1999-03-17,36.94,37.0,36.56,36.69,44000,2.67343573725828,2.67777808009086,2.64593423265194,2.65534264212253,607966.736341631,0.0,1.0
1999-03-18,35.5,37.38,35.5,36.81,255500,2.56921950927637,2.7052795846972,2.56921950927637,2.66402732778769,3530352.29852924,0.0,1.0
1999-03-19,35.0,35.94,35.0,35.0,123000,2.53303331900487,2.60106335671528,2.53303331900487,2.53303331900487,1699543.37659138,0.0,1.0
1999-03-22,35.19,35.31,34.75,35.06,89000,2.54678407130804,2.5554687569732,2.51494022386912,2.53737566183745,1229750.89850921,0.0,1.0
1999-03-23,36.38,37.38,34.88,35.06,217200,2.6329072041542,2.7052795846972,2.52434863333971,2.53737566183745,3001144.88939551,0.0,1.0
1999-03-24,36.44,37.38,36.0,36.5,161400,2.63724954698678,2.7052795846972,2.60540569954786,2.64159188981936,2230132.52830771,0.0,1.0
1999-03-25,35.88,36.44,35.88,36.19,85800,2.5967210138827,2.63724954698678,2.5967210138827,2.61915645185103,1185535.13586618,0.0,1.0
1999-03-26,35.0,35.75,35.0,35.25,78500,2.53303331900487,2.58731260441211,2.53303331900487,2.55112641414062,1084667.92733677,0.0,1.0
1999-03-29,36.13,36.19,35.25,35.25,104600,2.61481410901845,2.61915645185103,2.55112641414062,2.55112641414062,1445302.74139397,0.0,1.0
1999-03-30,35.0,35.88,35.0,35.88,55800,2.53303331900487,2.5967210138827,2.53303331900487,2.5967210138827,771012.361087795,0.0,1.0
1999-03-31,35.63,35.69,35.0,35.0,144300,2.57862791874696,2.58297026157953,2.53303331900487,2.53303331900487,1993854.54668403,0.0,1.0
1999-04-01,35.69,35.88,35.25,35.63,32300,2.58297026157953,2.5967210138827,2.55112641414062,2.57862791874696,446302.854178062,0.0,1.0
1999-04-05,34.88,35.31,34.69,35.31,116000,2.52434863333971,2.5554687569732,2.51059788103654,2.5554687569732,1602821.39580975,0.0,1.0
1999-04-06,34.31,35.25,34.25,34.88,267700,2.4830963764302,2.55112641414062,2.47875403359762,2.52434863333971,3698924.89360579,0.0,1.0
1999-04-07,34.69,34.88,34.31,34.31,99900,2.51059788103654,2.52434863333971,2.4830963764302,2.4830963764302,1380360.84001202,0.0,1.0
1999-04-08,34.81,35.13,34.5,34.5,63700,2.5192825667017,2.54244172847546,2.49684712873337,2.49684712873337,880170.025112771,0.0,1.0
1999-04-09,35.13,35.25,34.75,34.75,62600,2.54244172847546,2.55112641414062,2.51494022386912,2.51494022386912,864970.856704229,0.0,1.0
1999-04-12,34.75,35.0,34.75,34.88,114100,2.51494022386912,2.53303331900487,2.51494022386912,2.52434863333971,1576568.28674046,0.0,1.0
1999-04-13,34.88,35.13,34.63,34.75,121900,2.52434863333971,2.54244172847546,2.50625553820396,2.51494022386912,1684344.20818284,0.0,1.0
1999-04-14,36.0,36.5,34.75,34.75,201000,2.61734714233746,2.65369918598103,2.52646703322852,2.52646703322852,2764631.3639305,0.165,1.0
1999-04-15,36.38,36.5,35.31,36.44,397400,2.64497469550658,2.65369918598103,2.56718132210932,2.6493369407438,5465992.55734318,0.0,1.0
1999-04-16,35.75,36.44,35.63,36.13,123600,2.59917112051567,2.6493369407438,2.59044663004121,2.62679867368479,1700041.97304383,0.0,1.0
1999-04-19,35.56,35.94,34.88,35.81,109800,2.58535734393111,2.61298489710023,2.53591856457585,2.6035333657529,1510231.46149039,0.0,1.0
1999-04-20,36.63,36.63,35.44,35.69,189400,2.66315071732836,2.66315071732836,2.57663285345665,2.59480887527844,2605080.49914645,0.0,1.0
1999-04-21,36.5,36.88,36.13,36.75,192100,2.65369918598103,2.68132673915015,2.62679867368479,2.67187520780282,2642217.33836343,0.0,1.0
1999-04-22,36.69,36.81,36.19,36.38,103300,2.66751296256559,2.67623745304005,2.63116091892202,2.64497469550658,1420827.95967175,0.0,1.0
1999-04-23,36.94,37.38,36.13,36.69,182900,2.68568898438738,2.71767878279373,2.62679867368479,2.66751296256559,2515676.9973278,0.0,1.0
1999-04-26,36.94,37.31,36.75,36.94,142600,2.68568898438738,2.71258949668363,2.67187520780282,2.68568898438738,1961375.28605219,0.0,1.0
1999-04-27,36.63,37.25,36.56,36.69,67700,2.66315071732836,2.7082272514464,2.65806143121826,2.66751296256559,931171.857403458,0.0,1.0
1999-04-28,38.0,38.31,36.69,36.88,187300,2.76275531691176,2.78529358397078,2.66751296256559,2.68132673915015,2576196.29086658,0.0,1.0
1999-04-29,36.63,37.06,36.44,37.0,105100,2.66315071732836,2.69441347486184,2.6493369407438,2.69005122962461,1445585.85248306,0.0,1.0
1999-04-30,36.75,37.5,36.13,36.13,112900,2.67187520780282,2.72640327326819,2.62679867368479,2.62679867368479,1552870.05466544,0.0,1.0
1999-05-03,36.75,37.0,36.31,36.75,112300,2.67187520780282,2.69005122962461,2.63988540939648,2.67187520780282,1544617.42372833,0.0,1.0
1999-05-04,37.69,37.69,36.56,36.75,100300,2.74021704985274,2.74021704985274,2.65806143121826,2.67187520780282,1379564.80498622,0.0,1.0
1999-05-05,38.94,39.0,37.69,37.94,135600,2.83109715896168,2.83545940419891,2.74021704985274,2.75839307167453,1865094.59178595,0.0,1.0
1999-05-06,38.56,38.94,38.0,38.69,81700,2.80346960579257,2.83109715896168,2.76275531691176,2.8129211371399,1123733.24593593,0.0,1.0
1999-05-07,38.44,39.0,38.25,38.44,76100,2.79474511531811,2.83545940419891,2.78093133873355,2.79474511531811,1046708.69052294,0.0,1.0
1999-05-10,39.06,39.06,38.31,38.56,102500,2.83982164943614,2.83982164943614,2.78529358397078,2.80346960579257,1409824.4517556,0.0,1.0
1999-05-11,38.75,39.63,38.0,39.06,143900,2.81728338237713,2.88126297918982,2.76275531691176,2.83982164943614,1979255.98641591,0.0,1.0
1999-05-12,39.5,39.81,38.75,38.88,83800,2.87181144784249,2.89434971490151,2.81728338237713,2.82673491372446,1152617.4542158,0.0,1.0
1999-05-13,39.31,39.56,39.0,39.5,165100,2.85799767125793,2.87617369307972,2.83545940419891,2.87181144784249,2270848.94619366,0.0,1.0
1999-05-14,39.38,39.44,38.69,39.31,127200,2.86308695736803,2.86744920260526,2.8129211371399,2.85799767125793,1749557.75866647,0.0,1.0
1999-05-17,38.31,39.63,38.25,39.63,112000,2.78529358397078,2.88126297918982,2.78093133873355,2.88126297918982,1540491.10825978,0.0,1.0
1999-05-18,38.69,39.13,38.06,38.06,58700,2.8129211371399,2.84491093554624,2.76711756214899,2.76711756214899,807382.393346866,0.0,1.0
1999-05-19,39.25,39.5,38.75,39.31,108900,2.8536354260207,2.87181144784249,2.81728338237713,2.85799767125793,1497852.51508473,0.0,1.0
1999-05-20,39.63,39.63,38.88,39.25,108700,2.88126297918982,2.88126297918982,2.82673491372446,2.8536354260207,1495101.6381057,0.0,1.0
1999-05-21,39.25,39.94,39.0,39.94,145700,2.8536354260207,2.90380124624884,2.83545940419891,2.90380124624884,2004013.87922723,0.0,1.0
1999-05-24,38.0,39.06,37.56,39.0,114500,2.76275531691176,2.83982164943614,2.73076551850542,2.83545940419891,1574877.07049772,0.0,1.0
1999-05-25,39.94,40.0,37.63,38.19,155600,2.90380124624884,2.90816349148607,2.73585480461552,2.77656909349632,2140182.28968948,0.0,1.0
1999-05-26,39.13,40.0,38.88,39.75,100900,2.84491093554624,2.90816349148607,2.82673491372446,2.88998746966428,1387817.43592332,0.0,1.0
1999-05-27,38.25,39.0,38.13,39.0,69000,2.78093133873355,2.83545940419891,2.77220684825909,2.83545940419891,949052.557767186,0.0,1.0
1999-05-28,39.63,39.75,38.44,38.44,87500,2.88126297918982,2.88998746966428,2.79474511531811,2.79474511531811,1203508.67832795,0.0,1.0
1999-06-01,40.19,40.63,39.56,39.63,194300,2.92197726807062,2.95396706647697,2.87617369307972,2.88126297918982,2672476.98513282,0.0,1.0
1999-06-02,39.94,40.13,39.63,40.06,100100,2.90380124624884,2.91761502283339,2.88126297918982,2.91252573672329,1376813.92800718,0.0,1.0
1999-06-03,39.5,39.94,39.19,39.94,96800,2.87181144784249,2.90380124624884,2.84927318078347,2.90380124624884,1331424.4578531,0.0,1.0
1999-06-04,39.56,39.63,39.38,39.5,103800,2.87617369307972,2.88126297918982,2.86308695736803,2.87181144784249,1427705.15211933,0.0,1.0
1999-06-07,39.88,39.88,39.19,39.31,97200,2.89943900101161,2.89943900101161,2.84927318078347,2.85799767125793,1336926.21181116,0.0,1.0
1999-06-08,39.56,40.0,39.5,39.94,72700,2.87617369307972,2.90816349148607,2.87181144784249,2.90380124624884,999943.781879339,0.0,1.0
1999-06-09,39.25,39.5,38.81,39.5,28700,2.8536354260207,2.87181144784249,2.82164562761435,2.87181144784249,394750.846491569,0.0,1.0
1999-06-10,39.0,39.38,38.75,39.0,45500,2.83545940419891,2.86308695736803,2.81728338237713,2.83545940419891,625824.512730536,0.0,1.0
1999-06-11,39.44,39.75,39.0,39.0,42500,2.86744920260526,2.88998746966428,2.83545940419891,2.83545940419891,584561.358045006,0.0,1.0
1999-06-14,38.75,39.25,38.75,39.25,41500,2.81728338237713,2.8536354260207,2.81728338237713,2.8536354260207,570806.973149828,0.0,1.0
1999-06-15,39.38,39.5,38.88,39.0,71800,2.86308695736803,2.87181144784249,2.82673491372446,2.83545940419891,987564.835473681,0.0,1.0
1999-06-16,39.19,39.44,39.13,39.44,33100,2.84927318078347,2.86744920260526,2.84491093554624,2.86744920260526,455270.140030346,0.0,1.0
1999-06-17,38.94,39.13,38.81,39.13,32000,2.83109715896168,2.84491093554624,2.82164562761435,2.84491093554624,440140.316645652,0.0,1.0
1999-06-18,39.38,39.5,38.75,38.81,129400,2.86308695736803,2.87181144784249,2.81728338237713,2.82164562761435,1779817.40543585,0.0,1.0
1999-06-21,39.44,39.44,39.19,39.44,25700,2.86744920260526,2.86744920260526,2.84927318078347,2.86744920260526,353487.691806039,0.0,1.0
1999-06-22,38.81,39.69,38.81,39.38,56300,2.82164562761435,2.88562522442705,2.82164562761435,2.86308695736803,774371.869598444,0.0,1.0
1999-06-23,39.5,39.5,38.94,39.0,50300,2.87181144784249,2.87181144784249,2.83109715896168,2.83545940419891,691845.560227383,0.0,1.0
1999-06-24,38.0,39.25,37.88,39.25,79300,2.76275531691176,2.8536354260207,2.7540308264373,2.8536354260207,1090722.72218751,0.0,1.0
1999-06-25,39.0,39.31,37.75,37.75,88100,2.83545940419891,2.85799767125793,2.74457929508997,2.74457929508997,1211761.30926506,0.0,1.0
1999-06-28,38.75,39.94,38.75,39.19,133900,2.81728338237713,2.90380124624884,2.81728338237713,2.84927318078347,1841712.13746414,0.0,1.0
1999-06-29,39.0,39.19,38.63,38.75,84400,2.83545940419891,2.84927318078347,2.80855889190267,2.81728338237713,1160870.08515291,0.0,1.0
1999-06-30,40.25,40.25,38.81,39.5,378600,2.92633951330785,2.92633951330785,2.82164562761435,2.87181144784249,5207410.12131387,0.0,1.0
1999-07-01,39.13,40.31,39.13,40.0,52700,2.84491093554624,2.93070175854508,2.84491093554624,2.90816349148607,724856.083975808,0.0,1.0
1999-07-02,38.38,39.19,38.31,39.19,110700,2.79038287008088,2.84927318078347,2.78529358397078,2.84927318078347,1522610.40789605,0.0,1.0
1999-07-06,38.94,39.0,38.5,38.63,124800,2.83109715896168,2.83545940419891,2.79910736055534,2.80855889190267,1716547.23491804,0.0,1.0
1999-07-07,39.5,39.94,38.69,38.94,62700,2.87181144784249,2.90380124624884,2.8129211371399,2.83109715896168,862399.932927573,0.0,1.0
1999-07-08,39.94,40.38,39.31,39.31,92600,2.90380124624884,2.93579104465518,2.85799767125793,2.85799767125793,1273656.04129335,0.0,1.0
1999-07-09,39.63,40.06,39.19,39.94,119300,2.88126297918982,2.91252573672329,2.84927318078347,2.90380124624884,1640898.11799457,0.0,1.0
1999-07-12,39.31,39.94,38.81,39.63,51200,2.85799767125793,2.90380124624884,2.82164562761435,2.88126297918982,704224.506633042,0.0,1.0
1999-07-13,39.06,39.69,38.94,39.44,37500,2.83982164943614,2.88562522442705,2.83109715896168,2.86744920260526,515789.433569123,0.0,1.0
1999-07-14,39.13,39.25,38.94,39.06,34800,2.84491093554624,2.8536354260207,2.83109715896168,2.83982164943614,478652.594352147,0.0,1.0
1999-07-15,39.94,40.44,39.0,39.13,71400,2.90380124624884,2.94015328989241,2.83545940419891,2.84491093554624,982063.081515608,0.0,1.0
1999-07-16,40.44,40.44,39.56,39.69,93600,2.94015328989241,2.94015328989241,2.87617369307972,2.88562522442705,1287410.42618853,0.0,1.0
1999-07-19,39.81,40.38,39.44,40.38,24000,2.89434971490151,2.93579104465518,2.86744920260526,2.93579104465518,330105.237484238,0.0,1.0
1999-07-20,39.25,39.5,39.06,39.5,40500,2.8536354260207,2.87181144784249,2.83982164943614,2.87181144784249,557052.588254653,0.0,1.0
1999-07-21,39.44,39.56,38.94,39.19,127800,2.87944537700764,2.88820636699854,2.84294125204558,2.86119331452661,1750487.10430412,0.165,1.0
1999-07-22,39.0,39.44,37.69,39.44,237500,2.84732174704102,2.87944537700764,2.75168093964041,2.87944537700764,3253057.02090947,0.0,1.0
1999-07-23,38.94,39.25,38.75,38.94,76600,2.84294125204558,2.86557380952206,2.82906968455999,2.84294125204558,1049196.49600701,0.0,1.0
1999-07-26,38.56,38.69,38.5,38.69,84200,2.81519811707441,2.82468918956454,2.81081762207896,2.82468918956454,1153294.32067611,0.0,1.0
1999-07-27,39.06,39.5,38.56,38.56,128800,2.85170224203647,2.88382587200309,2.81519811707441,2.81519811707441,1764184.18649743,0.0,1.0
1999-07-28,37.94,39.13,37.25,39.13,129700,2.76993300212145,2.85681281953116,2.7195573096738,2.85681281953116,1776511.5604714,0.0,1.0
1999-07-29,38.5,39.0,37.5,38.19,115800,2.81081762207896,2.84732174704102,2.73780937215483,2.78818506460248,1586122.11798449,0.0,1.0
1999-07-30,39.44,39.75,38.5,38.5,123500,2.87944537700764,2.90207793448412,2.81081762207896,2.81081762207896,1691589.65087292,0.0,1.0
1999-08-02,39.31,39.88,39.13,39.31,61300,2.8699543045175,2.91156900697426,2.85681281953116,2.8699543045175,839631.138449475,0.0,1.0
1999-08-03,38.38,39.56,38.13,39.44,141700,2.80205663208806,2.88820636699854,2.78380456960703,2.87944537700764,1940876.54679104,0.0,1.0
1999-08-04,38.38,39.0,37.44,38.38,170700,2.80205663208806,2.84732174704102,2.73342887715938,2.80205663208806,2338091.93039683,0.0,1.0
1999-08-05,39.25,39.44,38.38,38.5,83800,2.86557380952206,2.87944537700764,2.80205663208806,2.81081762207896,1147815.48779879,0.0,1.0
1999-08-06,38.75,39.06,38.44,38.75,168100,2.82906968455999,2.85170224203647,2.80643712708351,2.82906968455999,2302479.51669424,0.0,1.0
1999-08-09,39.06,39.25,38.81,38.81,47700,2.85170224203647,2.86557380952206,2.83345017955544,2.83345017955544,653350.820620554,0.0,1.0
1999-08-10,38.81,39.13,38.38,39.13,57100,2.83345017955544,2.85681281953116,2.80205663208806,2.85681281953116,782103.393237601,0.0,1.0
1999-08-11,39.5,39.75,38.56,38.88,129200,2.88382587200309,2.90207793448412,2.81519811707441,2.83856075705013,1769663.01937475,0.0,1.0
1999-08-12,38.25,39.25,38.25,39.25,55800,2.79256555959793,2.86557380952206,2.79256555959793,2.86557380952206,764297.186386307,0.0,1.0
1999-08-13,38.56,38.63,38.13,38.38,28500,2.81519811707441,2.8203086945691,2.78380456960703,2.80205663208806,390366.842509135,0.0,1.0
1999-08-16,39.5,39.88,38.44,38.44,107700,2.88382587200309,2.91156900697426,2.80643712708351,2.80643712708351,1475175.75221873,0.0,1.0
1999-08-17,39.06,39.5,39.06,39.5,32400,2.85170224203647,2.88382587200309,2.85170224203647,2.88382587200309,443785.463063018,0.0,1.0
1999-08-18,38.38,39.06,37.81,39.06,121600,2.80205663208806,2.85170224203647,2.76044192963131,2.85170224203647,1665565.19470565,0.0,1.0
1999-08-19,38.75,39.13,38.25,38.44,101800,2.82906968455999,2.85681281953116,2.79256555959793,2.80643712708351,1394362.96727825,0.0,1.0
1999-08-20,39.19,39.75,38.88,38.88,170300,2.86119331452661,2.90207793448412,2.83856075705013,2.83856075705013,2332613.0975195,0.0,1.0
1999-08-23,39.38,39.94,39.31,39.5,61900,2.87506488201219,2.9159495019697,2.8699543045175,2.88382587200309,847849.387765457,0.0,1.0
1999-08-24,39.25,39.31,38.44,39.13,189200,2.86557380952206,2.8699543045175,2.80643712708351,2.85681281953116,2591487.95097292,0.0,1.0
1999-08-25,40.0,40.19,39.13,39.13,88600,2.92032999696515,2.93420156445074,2.85681281953116,2.85681281953116,1213561.48232665,0.0,1.0
1999-08-26,39.69,40.13,39.69,40.0,139900,2.89769743948867,2.92982106945529,2.89769743948867,2.92032999696515,1916221.79884309,0.0,1.0
1999-08-27,39.63,39.88,39.25,39.81,109300,2.89331694449322,2.91156900697426,2.86557380952206,2.90645842947957,1497091.08372802,0.0,1.0
1999-08-30,39.63,39.94,39.38,39.63,30400,2.89331694449322,2.9159495019697,2.87506488201219,2.89331694449322,416391.298676412,0.0,1.0
1999-08-31,40.25,40.5,39.5,39.75,83400,2.93858205944618,2.95683412192722,2.88382587200309,2.90207793448412,1142336.65492147,0.0,1.0
1999-09-01,40.88,40.94,40.0,40.13,87000,2.98457725689839,2.98895775189383,2.92032999696515,2.92982106945529,1191646.15081736,0.0,1.0
1999-09-02,40.75,41.13,40.38,41.13,107700,2.97508618440825,3.00282931937942,2.94807313193632,3.00282931937942,1475175.75221873,0.0,1.0
1999-09-03,41.13,41.25,40.38,40.5,96100,3.00282931937942,3.01159030937031,2.94807313193632,2.95683412192722,1316289.59877642,0.0,1.0
1999-09-07,41.94,43.0,41.13,41.13,115700,3.06196600181796,3.13935474673754,3.00282931937942,3.00282931937942,1584752.40976516,0.0,1.0
1999-09-08,41.31,41.88,41.0,41.69,91900,3.01597080436576,3.05758550682251,2.99333824688928,3.04371393933693,1258761.85356455,0.0,1.0
1999-09-09,41.63,41.69,41.13,41.13,53100,3.03933344434148,3.04371393933693,3.00282931937942,3.00282931937942,727315.06446439,0.0,1.0
1999-09-10,41.19,42.5,41.06,41.38,57000,3.00720981437487,3.10285062177547,2.99771874188473,3.02108138186045,780733.68501827,0.0,1.0
1999-09-13,41.69,41.81,41.0,41.0,39700,3.04371393933693,3.05247492932783,2.99333824688928,2.99333824688928,543774.163074129,0.0,1.0
1999-09-14,41.5,41.63,41.13,41.44,62100,3.02984237185135,3.03933344434148,3.00282931937942,3.0254618768559,850588.804204115,0.0,1.0
1999-09-15,41.5,42.19,41.25,41.25,78200,3.02984237185135,3.08021806429899,3.01159030937031,3.01159030937031,1071111.82751629,0.0,1.0
1999-09-16,41.81,42.06,41.0,41.38,81100,3.05247492932783,3.07072699180886,2.99333824688928,3.02108138186045,1110833.36587687,0.0,1.0
1999-09-17,41.38,41.88,41.25,41.25,86100,3.02108138186045,3.05758550682251,3.01159030937031,3.01159030937031,1179318.77684339,0.0,1.0
1999-09-20,41.31,41.44,41.13,41.13,44200,3.01597080436576,3.0254618768559,3.00282931937942,3.00282931937942,605411.032943993,0.0,1.0
1999-09-21,41.44,41.44,40.81,41.06,75500,3.0254618768559,3.0254618768559,2.9794666794037,2.99771874188473,1034129.70559438,0.0,1.0
1999-09-22,41.75,42.0,41.0,41.31,77400,3.04809443433238,3.06634649681341,2.99333824688928,3.01597080436576,1060154.16176165,0.0,1.0
1999-09-23,41.5,41.69,41.25,41.63,87100,3.02984237185135,3.04371393933693,3.01159030937031,3.03933344434148,1193015.85903669,0.0,1.0
1999-09-24,41.0,41.56,41.0,41.5,85300,2.99333824688928,3.03422286684679,2.99333824688928,3.02984237185135,1168361.11108875,0.0,1.0
1999-09-27,42.5,43.75,40.88,41.06,185900,3.10285062177547,3.19411093418064,2.98457725689839,2.99771874188473,2546287.57973503,0.0,1.0
1999-09-28,43.13,44.75,42.19,42.5,187600,3.14884581922768,3.26711918410476,3.08021806429899,3.10285062177547,2569572.61946364,0.0,1.0
1999-09-29,42.88,44.0,42.75,43.19,153300,3.13059375674664,3.21236299666167,3.12110268425651,3.15322631422312,2099762.70023335,0.0,1.0
1999-09-30,41.31,42.69,41.13,42.63,169100,3.01597080436576,3.11672218926106,3.00282931937942,3.11234169426561,2316176.59888754,0.0,1.0
1999-10-01,41.75,41.88,40.75,41.44,153700,3.04809443433238,3.05758550682251,2.97508618440825,3.0254618768559,2105241.53311067,0.0,1.0
1999-10-04,43.63,43.63,41.5,41.5,131100,3.18534994418974,3.18534994418974,3.02984237185135,3.02984237185135,1795687.47554202,0.0,1.0
1999-10-05,42.5,44.13,42.13,43.69,84100,3.10285062177547,3.2218540691518,3.07583756930355,3.18973043918519,1151924.61245678,0.0,1.0
1999-10-06,43.44,43.44,42.0,42.38,230200,3.17147837670415,3.17147837670415,3.06634649681341,3.09408963178458,3153068.32089836,0.0,1.0
1999-10-07,42.88,43.56,42.63,43.56,81100,3.13059375674664,3.18023936669505,3.11234169426561,3.18023936669505,1110833.36587687,0.0,1.0
1999-10-08,43.31,43.63,43.0,43.0,246400,3.16198730421402,3.18534994418974,3.13935474673754,3.13935474673754,3374961.05242986,0.0,1.0
1999-10-11,43.44,43.63,42.63,43.13,107000,3.17147837670415,3.18534994418974,3.11234169426561,3.14884581922768,1465587.79468342,0.0,1.0
1999-10-12,43.06,43.38,42.88,43.31,45600,3.14373524173299,3.16709788170871,3.13059375674664,3.16198730421402,624586.948014616,0.0,1.0
1999-10-13,43.38,43.38,42.88,43.0,103900,3.16709788170871,3.16709788170871,3.13059375674664,3.13935474673754,1423126.83988418,0.0,1.0
1999-10-14,45.06,45.38,43.06,43.13,145000,3.28975174158124,3.31311438155697,3.14373524173299,3.14884581922768,1986076.91802894,0.0,1.0
1999-10-15,42.94,44.13,42.81,44.0,116400,3.13497425174209,3.2218540691518,3.12548317925195,3.21236299666167,1594340.36730047,0.0,1.0
1999-10-18,44.38,44.5,43.0,43.0,98200,3.24010613163284,3.24886712162373,3.13935474673754,3.13935474673754,1345053.47138235,0.0,1.0
1999-10-19,45.25,46.19,44.38,44.38,195200,3.30362330906683,3.37225106399551,3.24010613163284,3.24010613163284,2673670.44413274,0.0,1.0
1999-10-20,43.63,44.94,43.5,43.88,137800,3.19739630542722,3.29339880737794,3.18786933958478,3.21571739358575,1880346.82775949,0.165,1.0
1999-10-21,43.13,43.88,43.0,43.63,192400,3.16075412911015,3.21571739358575,3.15122716326772,3.19739630542722,2625389.91045666,0.0,1.0
1999-10-22,44.0,44.0,43.06,43.06,141300,3.22451151590185,3.22451151590185,3.15562422442577,3.15562422442577,1928105.99972726,0.0,1.0
1999-10-25,43.75,43.75,42.63,43.5,325400,3.20619042774332,3.20619042774332,3.12411195279309,3.18786933958478,4440238.44523177,0.0,1.0
1999-10-26,43.19,43.94,43.0,43.56,82000,3.1651511902682,3.2201144547438,3.15122716326772,3.19226640074283,1118929.17181625,0.0,1.0
1999-10-27,43.25,43.56,42.88,43.19,332800,3.16954825142625,3.19226640074283,3.14243304095162,3.1651511902682,4541214.98024934,0.0,1.0
1999-10-28,43.63,43.88,43.13,43.13,77500,3.19739630542722,3.21571739358575,3.16075412911015,3.16075412911015,1057524.5221434,0.0,1.0
1999-10-29,43.13,44.0,42.81,43.88,224700,3.16075412911015,3.22451151590185,3.13730313626723,3.21571739358575,3066138.84033062,0.0,1.0
1999-11-01,43.13,43.38,42.5,43.38,179800,3.16075412911015,3.17907521726869,3.11458498695065,3.17907521726869,2453456.8913727,0.0,1.0
1999-11-02,42.81,43.19,42.38,42.88,242800,3.13730313626723,3.1651511902682,3.10579086463456,3.14243304095162,3313121.98679249,0.0,1.0
1999-11-03,43.0,43.69,42.88,43.13,89400,3.15122716326772,3.20179336658527,3.14243304095162,3.16075412911015,1219905.70683381,0.0,1.0
1999-11-04,41.88,43.19,41.5,42.75,190400,3.06914868831749,3.1651511902682,3.04130063431652,3.13290607510918,2598098.9550465,0.0,1.0
1999-11-05,43.56,43.56,41.81,42.13,123400,3.19226640074283,3.19226640074283,3.0640187836331,3.08746977647602,1683851.9488064,0.0,1.0
1999-11-08,43.25,44.0,43.25,43.31,118800,3.16954825142625,3.22451151590185,3.16954825142625,3.1739453125843,1621082.75136305,0.0,1.0
1999-11-09,41.5,43.0,40.19,43.0,279200,3.04130063431652,3.15122716326772,2.9452981323658,3.15122716326772,3809817.37525726,0.0,1.0
1999-11-10,41.88,42.06,39.88,41.5,268300,3.06914868831749,3.08233987179163,2.92257998304922,3.04130063431652,3661081.66827193,0.0,1.0
1999-11-11,41.75,42.19,41.44,41.88,196600,3.05962172247505,3.09186683763407,3.03690357315847,3.06914868831749,2682700.91681797,0.0,1.0
1999-11-12,41.63,41.81,41.13,41.75,80000,3.05082760015896,3.0640187836331,3.01418542384189,3.05962172247505,1091638.21640609,0.0,1.0
1999-11-15,41.88,42.5,41.63,42.5,116900,3.06914868831749,3.11458498695065,3.05082760015896,3.11458498695065,1595156.3437234,0.0,1.0
1999-11-16,42.5,42.69,41.69,41.88,48100,3.11458498695065,3.12850901395114,3.055224661317,3.06914868831749,656347.477614163,0.0,1.0
1999-11-17,42.38,42.44,42.0,42.25,35100,3.10579086463456,3.1101879257926,3.07794281063358,3.09626389879212,478956.267448172,0.0,1.0
1999-11-18,42.31,42.38,41.5,42.25,88300,3.10066095995017,3.10579086463456,3.04130063431652,3.09626389879212,1204895.68135822,0.0,1.0
1999-11-19,41.44,42.19,40.88,42.19,103900,3.03690357315847,3.09186683763407,2.99586433568336,3.09186683763407,1417765.13355741,0.0,1.0
1999-11-22,41.06,41.88,41.0,41.5,120600,3.0090555191575,3.06914868831749,3.00465845799945,3.04130063431652,1645644.61123218,0.0,1.0
1999-11-23,40.44,41.75,40.06,41.38,304500,2.96361922052434,3.05962172247505,2.93577116652337,3.03250651200042,4155047.96119568,0.0,1.0
1999-11-24,43.06,43.75,41.5,42.0,265000,3.15562422442577,3.20619042774332,3.04130063431652,3.07794281063358,3616051.59184518,0.0,1.0
1999-11-26,42.56,43.5,42.38,43.25,81500,3.1189820481087,3.18786933958478,3.10579086463456,3.16954825142625,1112106.43296371,0.0,1.0
1999-11-29,43.31,43.44,42.13,42.81,153100,3.1739453125843,3.18347227842674,3.08746977647602,3.13730313626723,2089122.63664716,0.0,1.0
1999-11-30,44.56,44.88,43.25,43.31,233600,3.26555075337696,3.28900174621989,3.16954825142625,3.1739453125843,3187583.59190579,0.0,1.0
1999-12-01,44.19,45.13,44.13,44.44,198500,3.23843554290234,3.30732283437842,3.23403848174429,3.25675663106087,2708627.32445761,0.0,1.0
1999-12-02,43.88,44.63,43.88,44.19,43400,3.21571739358575,3.27068065806135,3.21571739358575,3.23843554290234,592213.732400306,0.0,1.0
1999-12-03,43.63,44.69,43.63,43.75,81200,3.19739630542722,3.2750777192194,3.19739630542722,3.20619042774332,1108012.78965218,0.0,1.0
1999-12-06,42.25,43.56,41.56,43.5,266500,3.09626389879212,3.19226640074283,3.04569769547457,3.18786933958478,3636519.80840279,0.0,1.0
1999-12-07,43.81,43.81,41.94,42.0,171300,3.21058748890137,3.21058748890137,3.07354574947554,3.07794281063358,2337470.33087954,0.0,1.0
1999-12-08,43.31,43.63,42.13,42.13,148300,3.1739453125843,3.19739630542722,3.08746977647602,3.08746977647602,2023624.34366279,0.0,1.0
1999-12-09,42.0,43.13,41.56,43.06,164200,3.07794281063358,3.16075412911015,3.04569769547457,3.15562422442577,2240587.43917351,0.0,1.0
1999-12-10,42.38,42.63,41.63,42.25,81200,3.10579086463456,3.12411195279309,3.05082760015896,3.09626389879212,1108012.78965218,0.0,1.0
1999-12-13,41.75,42.5,41.19,42.13,127900,3.05962172247505,3.11458498695065,3.01858248499994,3.08746977647602,1745256.59847924,0.0,1.0
1999-12-14,41.06,41.75,40.75,41.25,154900,3.0090555191575,3.05962172247505,2.98633736984092,3.02297954615798,2113684.4965163,0.0,1.0
1999-12-15,42.44,42.56,41.19,41.5,147000,3.1101879257926,3.1189820481087,3.01858248499994,3.04130063431652,2005885.2226462,0.0,1.0
1999-12-16,42.25,43.0,42.13,42.31,86400,3.09626389879212,3.15122716326772,3.08746977647602,3.10066095995017,1178969.27371858,0.0,1.0
1999-12-17,41.0,42.06,41.0,42.0,141200,3.00465845799945,3.08233987179163,3.00465845799945,3.07794281063358,1926741.45195675,0.0,1.0
1999-12-20,40.31,41.31,40.0,41.06,316900,2.9540922546819,3.02737660731603,2.93137410536532,3.0090555191575,4324251.88473863,0.0,1.0
1999-12-21,40.5,40.75,40.06,40.06,102900,2.96801628168238,2.98633736984092,2.93577116652337,2.93577116652337,1404119.65585234,0.0,1.0
1999-12-22,40.94,41.06,40.25,40.63,110900,3.0002613968414,3.0090555191575,2.94969519352385,2.97754324752482,1513283.47749295,0.0,1.0
1999-12-23,41.19,42.19,40.81,40.81,82300,3.01858248499994,3.09186683763407,2.99073443099897,2.99073443099897,1123022.81512777,0.0,1.0
1999-12-27,40.88,41.25,40.13,41.25,105700,2.99586433568336,3.02297954615798,2.94090107120776,3.02297954615798,1442326.99342655,0.0,1.0
1999-12-28,40.94,41.5,40.38,40.75,244500,3.0002613968414,3.04130063431652,2.95922215936629,2.98633736984092,3336319.29889112,0.0,1.0
1999-12-29,41.0,41.0,40.81,40.81,59700,3.00465845799945,3.00465845799945,2.99073443099897,2.99073443099897,814635.018993047,0.0,1.0
1999-12-30,41.13,41.75,40.88,40.88,99900,3.01418542384189,3.05962172247505,2.99586433568336,2.99586433568336,1363183.22273711,0.0,1.0
1999-12-31,40.63,41.19,40.63,41.19,35700,2.97754324752482,3.01858248499994,2.97754324752482,3.01858248499994,487143.554071219,0.0,1.0
2000-01-03,40.25,40.81,40.0,40.62,122100,2.94969519352385,2.99073443099897,2.93137410536532,2.97681040399848,1666112.8277898,0.0,1.0
2000-01-04,39.69,40.25,39.5,39.88,181900,2.90865595604874,2.94969519352385,2.89473192904825,2.92257998304922,2482112.39455335,0.0,1.0
2000-01-05,40.38,40.63,39.88,39.94,88000,2.95922215936629,2.97754324752482,2.92257998304922,2.92697704420727,1200802.0380467,0.0,1.0
2000-01-06,41.0,41.0,40.0,40.25,96400,3.00465845799945,3.00465845799945,2.93137410536532,2.94969519352385,1315424.05076934,0.0,1.0
2000-01-07,41.38,41.63,40.81,40.81,76200,3.03250651200042,3.05082760015896,2.99073443099897,2.99073443099897,1039785.4011268,0.0,1.0
2000-01-10,41.19,41.63,41.0,41.19,65700,3.01858248499994,3.05082760015896,3.00465845799945,3.01858248499994,896507.885223502,0.0,1.0
2000-01-11,41.25,41.94,40.94,40.94,60000,3.02297954615798,3.07354574947554,3.0002613968414,3.0002613968414,818728.66230457,0.0,1.0
2000-01-12,40.19,41.88,39.75,41.25,111200,2.9452981323658,3.06914868831749,2.91305301720679,3.02297954615798,1517377.12080447,0.0,1.0
2000-01-13,40.63,40.63,39.75,40.25,208100,2.97754324752482,2.97754324752482,2.91305301720679,2.94969519352385,2839623.91042635,0.0,1.0
2000-01-14,40.5,40.75,39.81,40.75,121900,2.96801628168238,2.98633736984092,2.91745007836483,2.98633736984092,1663383.73224879,0.0,1.0
2000-01-18,40.69,40.81,40.06,40.25,71300,2.98194030868287,2.99073443099897,2.93577116652337,2.94969519352385,972922.56037193,0.0,1.0
2000-01-19,39.5,40.38,39.38,40.38,117200,2.90755669075923,2.97233263728753,2.89872360714173,2.97233263728753,1592195.95432588,0.175,1.0
2000-01-20,39.63,39.69,39.19,39.69,66500,2.91712586467818,2.92154240648693,2.88473789141403,2.92154240648693,903421.765893101,0.0,1.0
2000-01-21,39.44,40.0,39.06,40.0,150900,2.90314014895048,2.94436120583213,2.87516871749507,2.94436120583213,2050020.21764314,0.0,1.0
2000-01-24,38.75,39.63,38.25,39.44,142300,2.85234991814987,2.91712586467818,2.81554540307697,2.90314014895048,1933186.72611411,0.0,1.0
2000-01-25,38.5,38.81,38.25,38.69,134000,2.83394766061342,2.85676645995862,2.81554540307697,2.84793337634112,1820428.82149888,0.0,1.0
2000-01-26,39.38,39.69,38.5,38.5,147500,2.89872360714173,2.92154240648693,2.83394766061342,2.83394766061342,2003830.23262004,0.0,1.0
2000-01-27,38.75,39.94,38.75,39.63,82300,2.85234991814987,2.93994466402338,2.85234991814987,2.91712586467818,1118069.34335342,0.0,1.0
2000-01-28,38.38,38.75,37.0,38.75,208600,2.82511457699593,2.85234991814987,2.72353411539472,2.85234991814987,2833891.43406467,0.0,1.0
2000-01-31,40.63,40.63,38.13,38.38,124800,2.99073489482398,2.99073489482398,2.80671231945948,2.82511457699593,1695444.15614224,0.0,1.0
2000-02-01,38.81,40.38,38.0,40.38,136300,2.85676645995862,2.97233263728753,2.79714314554052,2.97233263728753,1851674.98783804,0.0,1.0
2000-02-02,38.13,38.81,37.81,38.81,166800,2.80671231945948,2.85676645995862,2.78315742981282,2.85676645995862,2266026.32407472,0.0,1.0
2000-02-03,37.88,38.19,37.25,38.13,316300,2.78831006192302,2.81112886126822,2.74193637293117,2.80671231945948,4297027.13612012,0.0,1.0
2000-02-04,37.88,38.25,37.38,37.38,187400,2.78831006192302,2.81554540307697,2.75150554685012,2.75150554685012,2545883.2921559,0.0,1.0
2000-02-07,37.13,37.69,37.0,37.63,125400,2.73310328931367,2.77432434619532,2.72353411539472,2.76990780438657,1703595.32996985,0.0,1.0
2000-02-08,38.0,38.25,37.0,37.13,99300,2.79714314554052,2.81554540307697,2.72353411539472,2.73310328931367,1349019.26846895,0.0,1.0
2000-02-09,38.38,38.63,38.0,38.25,90600,2.82511457699593,2.84351683453238,2.79714314554052,2.81554540307697,1230827.24796864,0.0,1.0
2000-02-10,37.44,39.0,37.0,38.81,191500,2.75592208865887,2.87075217568632,2.72353411539472,2.85676645995862,2601582.97997788,0.0,1.0
2000-02-11,35.88,37.38,35.44,37.38,208600,2.64109200163142,2.75150554685012,2.60870402836726,2.75150554685012,2833891.43406467,0.0,1.0
2000-02-14,35.56,36.31,35.5,35.88,140100,2.61753711198476,2.67274388459411,2.61312057017601,2.64109200163142,1903299.08874622,0.0,1.0
2000-02-15,35.69,36.12,33.62,35.5,327700,2.62710628590372,2.65875816886641,2.4747355935019,2.61312057017601,4451899.43884464,0.0,1.0
2000-02-16,18.0,18.44,17.13,18.0,159100,2.64992508524891,2.71470103177722,2.52184537279522,2.64992508524891,1080709.79664355,0.0,2.0
2000-02-17,18.19,18.25,17.31,17.63,292900,2.67789651670432,2.68672960032182,2.54834462364771,2.59545440294102,1989565.67842172,0.0,1.0
2000-02-18,18.0,18.5,17.5,17.94,280700,2.64992508524891,2.72353411539472,2.57631605510311,2.64109200163142,1906695.41117439,0.0,1.0
2000-02-22,17.94,18.38,17.81,18.38,286100,2.64109200163142,2.70586794815972,2.62195365379351,2.70586794815972,1943375.69339862,0.0,1.0
2000-02-23,17.69,17.75,17.34,17.75,121700,2.60428748655852,2.61312057017601,2.55276116545645,2.61312057017601,826664.879016468,0.0,1.0
2000-02-24,17.5,17.63,17.0,17.5,409100,2.57631605510311,2.59545440294102,2.50270702495731,2.57631605510311,2778871.01072833,0.0,1.0
2000-02-25,17.38,17.88,17.25,17.88,453900,2.55864988786812,2.63225891801392,2.53951154003021,2.63225891801392,3083181.50029232,0.0,1.0
2000-02-28,16.94,17.5,16.81,17.31,239700,2.49387394133981,2.57631605510311,2.4747355935019,2.54834462364771,1628196.97206448,0.0,1.0
2000-02-29,16.69,17.38,16.63,17.06,302900,2.45706942626691,2.55864988786812,2.44823634264941,2.5115401085748,2057492.12698511,0.0,1.0
2000-03-01,16.94,17.25,16.63,16.63,334300,2.49387394133981,2.53951154003021,2.44823634264941,2.44823634264941,2270781.17547416,0.0,1.0
2000-03-02,16.31,16.75,16.31,16.69,397700,2.4011265633561,2.46590250988441,2.4011265633561,2.45706942626691,2701434.85936606,0.0,1.0
2000-03-03,15.19,16.38,15.0,16.38,890600,2.2362423358295,2.41143182757651,2.2082709043741,2.41143182757651,6049529.50905561,0.0,1.0
2000-03-06,15.44,16.0,15.25,15.25,481500,2.2730468509024,2.3554889646657,2.245075419447,2.245075419447,3270658.49832728,0.0,1.0
2000-03-07,14.5,15.63,14.5,15.5,587200,2.13466187422829,2.30101828235781,2.13466187422829,2.2818799345199,3988641.05964233,0.0,1.0
2000-03-08,15.13,15.31,14.94,15.0,405800,2.227409252212,2.25390850306449,2.1994378207566,2.2082709043741,2756455.28270241,0.0,1.0
2000-03-09,15.06,16.0,15.0,16.0,349800,2.21710398799159,2.3554889646657,2.2082709043741,2.3554889646657,2376067.17074742,0.0,1.0
2000-03-10,14.63,15.25,14.56,15.0,225300,2.1538002220662,2.245075419447,2.14349495784579,2.2082709043741,1530382.8861332,0.0,1.0
2000-03-13,14.31,15.0,14.19,14.5,183100,2.10669044277289,2.2082709043741,2.08902427553789,2.13466187422829,1243733.27319569,0.0,1.0
2000-03-14,14.13,14.38,13.63,14.31,451700,2.0801911919204,2.1169957069933,2.00658216177459,2.10669044277289,3068237.68160837,0.0,1.0
2000-03-15,15.25,16.94,13.88,14.25,611600,2.245075419447,2.49387394133981,2.0433866768475,2.09785735915539,4154381.59413699,0.0,1.0
2000-03-16,17.06,17.06,15.25,15.25,516500,2.5115401085748,2.5115401085748,2.245075419447,2.245075419447,3508401.06829915,0.0,1.0
2000-03-17,15.0,16.5,15.0,15.75,344600,2.2082709043741,2.4290979948115,2.2082709043741,2.3186844495928,2340745.41749445,0.0,1.0
2000-03-20,15.75,16.19,15.25,15.25,521200,2.3186844495928,2.38346039612111,2.245075419447,2.245075419447,3540326.49912394,0.0,1.0
2000-03-21,15.38,16.0,15.25,16.0,441300,2.26421376728491,2.3554889646657,2.245075419447,2.3554889646657,2997594.17510244,0.0,1.0
2000-03-22,14.5,15.38,14.25,15.06,373000,2.13466187422829,2.26421376728491,2.09785735915539,2.21710398799159,2533656.53141449,0.0,1.0
2000-03-23,15.0,15.13,14.75,15.0,446600,2.2082709043741,2.227409252212,2.17146638930119,2.2082709043741,3033595.19284104,0.0,1.0
2000-03-24,14.62,14.94,14.5,14.62,233200,2.15232804146329,2.1994378207566,2.13466187422829,2.15232804146329,1584044.78049828,0.0,1.0
2000-03-27,14.5,15.13,14.5,14.94,177600,2.13466187422829,2.227409252212,2.13466187422829,2.1994378207566,1206373.72648583,0.0,1.0
2000-03-28,14.19,14.5,14.0,14.25,288500,2.08902427553789,2.13466187422829,2.06105284408249,2.09785735915539,1959678.04105384,0.0,1.0
2000-03-29,14.44,14.5,14.13,14.25,147200,2.1258287906108,2.13466187422829,2.0801911919204,2.09785735915539,999877.322853114,0.0,1.0
2000-03-30,15.0,16.88,14.81,15.0,576500,2.2082709043741,2.48504085772232,2.18029947291869,2.2082709043741,3915959.75967949,0.0,1.0
2000-03-31,16.44,16.75,15.75,15.75,549500,2.42026491119401,2.46590250988441,2.3186844495928,2.3186844495928,3732558.34855834,0.0,1.0
2000-04-03,14.63,16.63,14.5,16.19,574400,2.1538002220662,2.44823634264941,2.13466187422829,2.38346039612111,3901695.20548118,0.0,1.0
2000-04-04,15.75,15.75,14.63,14.69,278400,2.3186844495928,2.3186844495928,2.1538002220662,2.1626333056837,1891072.32800481,0.0,1.0
2000-04-05,15.94,16.06,15.56,15.75,406100,2.34665588104821,2.3643220482832,2.29071301813739,2.3186844495928,2758493.0761593,0.0,1.0
2000-04-06,15.75,16.38,15.75,16.0,323700,2.3186844495928,2.41143182757651,2.3186844495928,2.3554889646657,2198779.13999697,0.0,1.0
2000-04-07,15.5,15.88,15.5,15.81,266000,2.2818799345199,2.33782279743071,2.2818799345199,2.3275175332103,1806843.5317862,0.0,1.0
2000-04-10,15.63,16.13,15.56,15.75,111800,2.30101828235781,2.37462731250361,2.29071301813739,2.3186844495928,759417.694938711,0.0,1.0
2000-04-11,15.75,15.88,15.56,15.75,114600,2.3186844495928,2.33782279743071,2.29071301813739,2.3186844495928,778437.100536461,0.0,1.0
2000-04-12,16.06,16.25,15.75,15.81,247200,2.3643220482832,2.3922934797386,2.3186844495928,2.3275175332103,1679141.80848702,0.0,1.0
2000-04-13,16.31,16.38,16.0,16.19,303300,2.4011265633561,2.41143182757651,2.3554889646657,2.38346039612111,2060209.18492765,0.0,1.0
2000-04-14,15.88,16.19,15.5,16.06,254000,2.33782279743071,2.38346039612111,2.2818799345199,2.3643220482832,1725331.79351013,0.0,1.0
2000-04-17,16.44,16.63,15.75,16.5,322200,2.42026491119401,2.44823634264941,2.3186844495928,2.4290979948115,2188590.17271246,0.0,1.0
2000-04-18,16.06,16.19,15.75,16.0,248300,2.37727723758886,2.39652045308615,2.33138956986454,2.36839575351319,1677422.36241849,0.088,1.0
2000-04-19,16.0,16.31,15.94,16.13,145100,2.36839575351319,2.4142834212375,2.35951426943751,2.38763896901048,980241.581904639,0.0,1.0
2000-04-20,15.81,16.06,15.63,16.0,178300,2.34027105394022,2.37727723758886,2.31362660171319,2.36839575351319,1204528.42214747,0.0,1.0
2000-04-24,15.63,15.88,15.56,15.56,178000,2.31362660171319,2.35063278536184,2.30326487029157,2.30326487029157,1202501.73383202,0.0,1.0
2000-04-25,16.25,16.38,15.56,15.63,158800,2.40540193716183,2.42464515265912,2.30326487029157,2.31362660171319,1072793.6816434,0.0,1.0
2000-04-26,15.81,16.13,15.69,16.13,152000,2.34027105394022,2.38763896901048,2.32250808578887,2.38763896901048,1026855.41315993,0.0,1.0
2000-04-27,15.63,15.88,15.56,15.88,233000,2.31362660171319,2.35063278536184,2.30326487029157,2.35063278536184,1574061.25833068,0.0,1.0
2000-04-28,15.25,15.69,15.25,15.63,177200,2.25737720256725,2.32250808578887,2.25737720256725,2.31362660171319,1197097.2316575,0.0,1.0
2000-05-01,15.38,15.56,15.25,15.5,124700,2.27662041806455,2.30326487029157,2.25737720256725,2.2943833862159,842426.77645423,0.0,1.0
2000-05-02,15.0,15.5,14.88,15.25,509900,2.22037101891861,2.2943833862159,2.20260805076726,2.25737720256725,3444694.57348847,0.0,1.0
2000-05-03,15.19,15.75,15.06,15.06,545700,2.24849571849158,2.33138956986454,2.22925250299429,2.22925250299429,3686546.0457985,0.0,1.0
2000-05-04,15.5,15.75,15.19,15.25,501900,2.2943833862159,2.33138956986454,2.24849571849158,2.25737720256725,3390649.55174321,0.0,1.0
2000-05-05,15.25,15.69,15.13,15.56,216900,2.25737720256725,2.32250808578887,2.23961423441591,2.30326487029157,1465295.65206835,0.0,1.0
2000-05-08,15.38,15.56,15.06,15.25,140800,2.27662041806455,2.30326487029157,2.22925250299429,2.25737720256725,951192.382716564,0.0,1.0
2000-05-09,15.38,15.56,15.06,15.38,456000,2.27662041806455,2.30326487029157,2.22925250299429,2.27662041806455,3080566.23947978,0.0,1.0
2000-05-10,15.38,15.63,15.31,15.5,213600,2.27662041806455,2.31362660171319,2.26625868664293,2.2943833862159,1443002.08059842,0.0,1.0
2000-05-11,17.0,18.0,15.25,15.38,611400,2.51642048810776,2.66444522270233,2.25737720256725,2.27662041806455,4130390.78688144,0.0,1.0
2000-05-12,16.56,17.5,16.44,17.19,321800,2.45128960488615,2.59043285540505,2.4335266367348,2.54454518768073,2173960.99970305,0.0,1.0
2000-05-15,16.81,17.25,16.31,16.31,121400,2.48829578853479,2.5534266717564,2.4142834212375,2.4142834212375,820133.204984311,0.0,1.0
2000-05-16,16.69,17.13,16.44,16.44,149100,2.47053282038344,2.53566370360505,2.4335266367348,2.4335266367348,1007264.09277727,0.0,1.0
2000-05-17,16.38,17.0,16.13,16.81,127700,2.42464515265912,2.51642048810776,2.38763896901048,2.48829578853479,862693.659608704,0.0,1.0
2000-05-18,16.81,17.0,16.5,16.56,151100,2.48829578853479,2.51642048810776,2.44240812081047,2.45128960488615,1020775.34821359,0.0,1.0
2000-05-19,16.88,17.0,16.44,16.88,102900,2.49865751995641,2.51642048810776,2.4335266367348,2.49865751995641,695154.092198398,0.0,1.0
2000-05-22,16.63,17.19,16.63,16.88,128100,2.46165133630777,2.54454518768073,2.46165133630777,2.49865751995641,865395.910695964,0.0,1.0
2000-05-23,16.56,17.19,16.56,16.88,89700,2.45128960488615,2.54454518768073,2.45128960488615,2.49865751995641,605979.80631872,0.0,1.0
2000-05-24,17.63,17.75,16.75,16.81,164000,2.60967607090234,2.62743903905369,2.47941430445912,2.48829578853479,1107922.94577782,0.0,1.0
2000-05-25,17.25,17.94,17.13,17.63,203100,2.5534266717564,2.65556373862666,2.53566370360505,2.60967607090234,1372067.98955777,0.0,1.0
2000-05-26,18.13,18.44,17.13,17.25,229700,2.68368843819963,2.72957610592395,2.53566370360505,2.5534266717564,1551767.68686076,0.0,1.0
2000-05-30,17.94,18.38,17.56,18.13,126500,2.65556373862666,2.72069462184827,2.59931433948072,2.68368843819963,854586.906346913,0.0,1.0
2000-05-31,17.38,17.94,17.38,17.94,160900,2.5726698872537,2.65556373862666,2.5726698872537,2.65556373862666,1086980.49985153,0.0,1.0
2000-06-01,17.44,18.19,17.31,17.44,188300,2.58155137132937,2.6925699222753,2.56230815583208,2.58155137132937,1272084.69932904,0.0,1.0
2000-06-02,17.19,17.75,17.0,17.5,212500,2.54454518768073,2.62743903905369,2.51642048810776,2.59043285540505,1435570.89010845,0.0,1.0
2000-06-05,17.44,17.81,17.06,17.13,253000,2.58155137132937,2.63632052312936,2.52530197218343,2.53566370360505,1709173.81269383,0.0,1.0
2000-06-06,17.75,17.75,17.19,17.56,166800,2.62743903905369,2.62743903905369,2.54454518768073,2.59931433948072,1126838.70338866,0.0,1.0
2000-06-07,18.38,18.5,17.63,17.63,237700,2.72069462184827,2.73845758999962,2.60967607090234,2.60967607090234,1605812.70860602,0.0,1.0
2000-06-08,17.81,18.38,17.69,18.31,86600,2.63632052312936,2.72069462184827,2.61855755497802,2.71033289042665,585037.360392433,0.0,1.0
2000-06-09,17.44,18.0,17.31,18.0,72900,2.58155137132937,2.66444522270233,2.56230815583208,2.66444522270233,492485.260653676,0.0,1.0
2000-06-12,18.56,18.63,17.44,17.56,169500,2.74733907407529,2.75770080549691,2.58155137132937,2.59931433948072,1145078.89822768,0.0,1.0
2000-06-13,18.19,18.81,18.13,18.31,114200,2.6925699222753,2.78434525772394,2.68368843819963,2.71033289042665,771492.685413578,0.0,1.0
2000-06-14,18.5,18.63,18.19,18.19,116800,2.73845758999962,2.75770080549691,2.6925699222753,2.6925699222753,789057.317480787,0.0,1.0
2000-06-15,19.69,19.69,18.13,18.38,349800,2.91460702416716,2.91460702416716,2.68368843819963,2.72069462184827,2363118.57581147,0.0,1.0
2000-06-16,18.81,19.25,18.13,18.88,292700,2.78434525772394,2.84947614094555,2.68368843819963,2.79470698914556,1977372.23310468,0.0,1.0
2000-06-19,18.56,18.69,18.25,18.56,155000,2.74733907407529,2.76658228957259,2.70145140635098,2.74733907407529,1047122.2963144,0.0,1.0
2000-06-20,18.31,18.56,18.13,18.5,122800,2.71033289042665,2.74733907407529,2.68368843819963,2.73845758999962,829591.083789731,0.0,1.0
2000-06-21,18.38,18.44,17.63,18.25,105300,2.72069462184827,2.72957610592395,2.60967607090234,2.70145140635098,711367.598721977,0.0,1.0
2000-06-22,18.25,18.5,17.88,18.25,109600,2.70145140635098,2.73845758999962,2.64668225455098,2.70145140635098,740416.797910052,0.0,1.0
2000-06-23,18.31,18.31,17.81,18.0,171300,2.71033289042665,2.71033289042665,2.63632052312936,2.66444522270233,1157239.02812037,0.0,1.0
2000-06-26,18.19,18.31,17.81,18.31,305700,2.6925699222753,2.71033289042665,2.63632052312936,2.71033289042665,2065195.39344073,0.0,1.0
2000-06-27,17.81,18.38,17.63,18.25,252600,2.63632052312936,2.72069462184827,2.60967607090234,2.70145140635098,1706471.56160657,0.0,1.0
2000-06-28,17.75,18.13,17.5,17.81,207700,2.62743903905369,2.68368843819963,2.59043285540505,2.63632052312936,1403143.8770613,0.0,1.0
2000-06-29,17.69,18.31,17.44,17.94,160000,2.61855755497802,2.71033289042665,2.58155137132937,2.65556373862666,1080900.43490519,0.0,1.0
2000-06-30,16.83,17.69,16.63,17.5,637800,2.49125628322668,2.61855755497802,2.46165133630777,2.59043285540505,4308739.3586408,0.0,1.0
2000-07-03,17.38,17.69,16.75,17.06,145700,2.5726698872537,2.61855755497802,2.47941430445912,2.52530197218343,984294.958535535,0.0,1.0
2000-07-05,17.19,17.56,16.75,17.56,282700,2.54454518768073,2.59931433948072,2.47941430445912,2.59931433948072,1909815.9559231,0.0,1.0
2000-07-06,16.75,17.25,16.69,17.25,314400,2.47941430445912,2.5534266717564,2.47053282038344,2.5534266717564,2123969.35458869,0.0,1.0
2000-07-07,16.69,17.06,16.25,16.81,393500,2.47053282038344,2.52530197218343,2.40540193716183,2.48829578853479,2658339.50709495,0.0,1.0
2000-07-10,16.31,16.75,16.06,16.63,517900,2.4142834212375,2.47941430445912,2.37727723758886,2.46165133630777,3498739.59523373,0.0,1.0
2000-07-11,15.94,16.5,15.94,16.44,270000,2.35951426943751,2.44240812081047,2.35951426943751,2.4335266367348,1824019.4839025,0.0,1.0
2000-07-12,16.75,16.88,15.94,15.94,269700,2.47941430445912,2.49865751995641,2.35951426943751,2.35951426943751,1821992.79558705,0.0,1.0
2000-07-13,16.75,17.19,16.56,16.56,150400,2.47941430445912,2.54454518768073,2.45128960488615,2.45128960488615,1016046.40881087,0.0,1.0
2000-07-14,17.0,17.25,16.75,16.88,163100,2.51642048810776,2.5534266717564,2.47941430445912,2.49865751995641,1101842.88083147,0.0,1.0
2000-07-17,16.63,17.06,16.63,16.94,235000,2.46165133630777,2.52530197218343,2.46165133630777,2.50753900403208,1587572.51376699,0.0,1.0
2000-07-18,16.5,16.75,16.5,16.69,57000,2.44240812081047,2.47941430445912,2.44240812081047,2.47053282038344,385070.779934973,0.0,1.0
2000-07-19,16.69,17.0,16.56,16.56,127200,2.48355899702776,2.52968861291024,2.46421431939963,2.46421431939963,854808.76538093,0.088,1.0
2000-07-20,16.5,16.88,16.13,16.75,251600,2.45528600664818,2.51183198740735,2.40022807801425,2.49248730977921,1690800.98561196,0.0,1.0
2000-07-21,16.25,16.69,16.13,16.38,57600,2.41808470351715,2.48355899702776,2.40022807801425,2.43742938114528,387083.214512118,0.0,1.0
2000-07-24,16.31,16.38,16.0,16.0,83300,2.42701301626859,2.43742938114528,2.38088340038611,2.38088340038611,559792.218209367,0.0,1.0
2000-07-25,16.25,16.5,16.25,16.31,53900,2.41808470351715,2.45528600664818,2.41808470351715,2.42701301626859,362218.494135471,0.0,1.0
2000-07-26,16.31,16.56,16.0,16.44,96100,2.42701301626859,2.46421431939963,2.38088340038611,2.44635769389673,645810.710323171,0.0,1.0
2000-07-27,16.25,16.44,16.19,16.19,36200,2.41808470351715,2.44635769389673,2.4091563907657,2.4091563907657,243271.048009352,0.0,1.0
2000-07-28,16.44,16.5,16.06,16.25,67500,2.44635769389673,2.45528600664818,2.38981171313756,2.41808470351715,453613.142006389,0.0,1.0
2000-07-31,16.19,16.63,16.06,16.31,101900,2.4091563907657,2.47463068427632,2.38981171313756,2.42701301626859,684787.839562237,0.0,1.0
2000-08-01,16.75,16.94,16.31,16.31,89400,2.49248730977921,2.5207603001588,2.42701301626859,2.42701301626859,600785.405857351,0.0,1.0
2000-08-02,16.88,16.94,16.31,16.69,108600,2.51183198740735,2.5207603001588,2.42701301626859,2.48355899702776,729813.144028057,0.0,1.0
2000-08-03,16.63,16.88,16.25,16.75,67600,2.47463068427632,2.51183198740735,2.41808470351715,2.49248730977921,454285.161476027,0.0,1.0
2000-08-04,16.38,16.63,16.25,16.63,233300,2.43742938114528,2.47463068427632,2.41808470351715,2.47463068427632,1567821.42266801,0.0,1.0
2000-08-07,16.19,16.31,16.13,16.25,57300,2.4091563907657,2.42701301626859,2.40022807801425,2.41808470351715,385067.156103201,0.0,1.0
2000-08-08,16.19,16.25,16.0,16.25,146300,2.4091563907657,2.41808470351715,2.38088340038611,2.41808470351715,983164.484081995,0.0,1.0
2000-08-09,16.13,16.25,16.0,16.19,202000,2.40022807801425,2.41808470351715,2.38088340038611,2.4091563907657,1357479.32867097,0.0,1.0
2000-08-10,16.13,16.38,16.06,16.31,116600,2.40022807801425,2.43742938114528,2.38981171313756,2.42701301626859,783574.701599184,0.0,1.0
2000-08-11,16.81,16.94,16.06,16.06,278800,2.50141562253066,2.5207603001588,2.38981171313756,2.38981171313756,1873590.2813538,0.0,1.0
2000-08-14,16.75,16.75,16.5,16.69,68800,2.49248730977921,2.49248730977921,2.45528600664818,2.48355899702776,462349.395111697,0.0,1.0
2000-08-15,16.38,16.75,16.19,16.75,214500,2.43742938114528,2.49248730977921,2.4091563907657,2.49248730977921,1441481.76237586,0.0,1.0
2000-08-16,16.13,16.38,16.0,16.25,162200,2.40022807801425,2.43742938114528,2.38088340038611,2.41808470351715,1090015.57975461,0.0,1.0
2000-08-17,16.0,16.13,15.25,15.81,330500,2.38088340038611,2.40022807801425,2.26927949099301,2.35261041000653,2221024.34715721,0.0,1.0
2000-08-18,16.19,16.25,15.88,16.0,94200,2.4091563907657,2.41808470351715,2.36302677488322,2.38088340038611,633042.340400027,0.0,1.0
2000-08-21,16.06,16.38,15.88,16.38,136300,2.38981171313756,2.43742938114528,2.36302677488322,2.43742938114528,915962.537118086,0.0,1.0
2000-08-22,15.38,16.06,15.31,16.0,142600,2.28862416862115,2.38981171313756,2.27820780374446,2.38088340038611,958299.76370535,0.0,1.0
2000-08-23,15.19,15.5,15.06,15.38,188800,2.26035117824157,2.30648079412405,2.24100650061343,2.28862416862115,1268772.75867861,0.0,1.0
2000-08-24,15.44,15.56,15.13,15.13,118600,2.2975524813726,2.31540910687549,2.25142286549012,2.25142286549012,797015.090991966,0.0,1.0
2000-08-25,15.25,15.81,15.06,15.69,191500,2.26927949099301,2.35261041000653,2.24100650061343,2.33475378450363,1286917.28435887,0.0,1.0
2000-08-28,15.81,15.88,15.25,15.25,176700,2.35261041000653,2.36302677488322,2.26927949099301,2.26927949099301,1187458.40285228,0.0,1.0
2000-08-29,15.81,15.94,15.56,15.81,193200,2.35261041000653,2.37195508763466,2.31540910687549,2.35261041000653,1298341.61534273,0.0,1.0
2000-08-30,15.44,15.75,15.44,15.75,229900,2.2975524813726,2.34368209725508,2.2975524813726,2.34368209725508,1544972.76070028,0.0,1.0
2000-08-31,15.44,15.63,15.38,15.38,119800,2.2975524813726,2.32582547175218,2.28862416862115,2.28862416862115,805079.324627635,0.0,1.0
2000-09-01,15.5,15.56,15.25,15.5,111800,2.30648079412405,2.31540910687549,2.26927949099301,2.30648079412405,751317.767056507,0.0,1.0
2000-09-05,15.31,15.56,15.19,15.38,125600,2.27820780374446,2.31540910687549,2.26035117824157,2.28862416862115,844056.453866704,0.0,1.0
2000-09-06,15.69,15.69,15.25,15.44,174700,2.33475378450363,2.33475378450363,2.26927949099301,2.2975524813726,1174018.0134595,0.0,1.0
2000-09-07,16.25,16.38,15.66,15.75,200300,2.41808470351715,2.43742938114528,2.33028962812791,2.34368209725508,1346054.9976871,0.0,1.0
2000-09-08,15.81,16.25,15.69,16.25,352000,2.35261041000653,2.41808470351715,2.33475378450363,2.41808470351715,2365508.53312961,0.0,1.0
2000-09-11,15.44,15.94,15.25,15.94,80100,2.2975524813726,2.37195508763466,2.26927949099301,2.37195508763466,538287.595180915,0.0,1.0
2000-09-12,15.75,16.13,15.5,15.63,182200,2.34368209725508,2.40022807801425,2.30648079412405,2.32582547175218,1224419.47368243,0.0,1.0
2000-09-13,15.63,15.94,15.63,15.69,134500,2.32582547175218,2.37195508763466,2.32582547175218,2.33475378450363,903866.186664584,0.0,1.0
2000-09-14,15.56,15.75,15.5,15.56,149100,2.31540910687549,2.34368209725508,2.30648079412405,2.31540910687549,1001981.02923189,0.0,1.0
2000-09-15,15.94,16.06,15.44,15.44,316500,2.37195508763466,2.38981171313756,2.2975524813726,2.2975524813726,2126941.62140774,0.0,1.0
2000-09-18,15.44,15.88,15.31,15.81,86000,2.2975524813726,2.36302677488322,2.27820780374446,2.35261041000653,577936.743889621,0.0,1.0
2000-09-19,15.56,15.56,15.06,15.56,114100,2.31540910687549,2.31540910687549,2.24100650061343,2.31540910687549,766774.214858209,0.0,1.0
2000-09-20,15.5,15.94,15.44,15.44,163600,2.30648079412405,2.37195508763466,2.2975524813726,2.2975524813726,1099423.85232956,0.0,1.0
2000-09-21,15.81,16.19,15.56,15.56,87600,2.35261041000653,2.4091563907657,2.31540910687549,2.31540910687549,588689.055403846,0.0,1.0
2000-09-22,16.06,16.13,15.75,15.75,105600,2.38981171313756,2.40022807801425,2.34368209725508,2.34368209725508,709652.559938884,0.0,1.0
2000-09-25,15.69,16.19,15.56,16.0,105300,2.33475378450363,2.4091563907657,2.31540910687549,2.38088340038611,707636.501529967,0.0,1.0
2000-09-26,15.81,16.0,15.38,15.56,164500,2.35261041000653,2.38088340038611,2.28862416862115,2.31540910687549,1105472.02755631,0.0,1.0
2000-09-27,15.94,16.0,15.69,15.81,119300,2.37195508763466,2.38088340038611,2.33475378450363,2.35261041000653,801719.227279442,0.0,1.0
2000-09-28,16.06,16.25,15.81,15.94,148600,2.38981171313756,2.41808470351715,2.35261041000653,2.37195508763466,998620.931883695,0.0,1.0
2000-09-29,16.69,16.81,16.13,16.25,214800,2.48355899702776,2.50141562253066,2.40022807801425,2.41808470351715,1443497.82078478,0.0,1.0
2000-10-02,16.19,16.81,15.94,16.81,119800,2.4091563907657,2.50141562253066,2.37195508763466,2.50141562253066,805079.324627635,0.0,1.0
2000-10-03,16.06,16.5,16.0,16.19,95200,2.38981171313756,2.45528600664818,2.38088340038611,2.4091563907657,639762.535096418,0.0,1.0
2000-10-04,15.94,16.19,15.88,15.94,96300,2.37195508763466,2.4091563907657,2.36302677488322,2.37195508763466,647154.74926245,0.0,1.0
2000-10-05,16.44,16.5,16.06,16.13,124600,2.44635769389673,2.45528600664818,2.38981171313756,2.40022807801425,837336.259170312,0.0,1.0
2000-10-06,16.69,16.75,16.25,16.31,138800,2.48355899702776,2.49248730977921,2.41808470351715,2.42701301626859,932763.023859065,0.0,1.0
2000-10-09,16.81,16.94,16.63,16.63,127600,2.50141562253066,2.5207603001588,2.47463068427632,2.47463068427632,857496.843259485,0.0,1.0
2000-10-10,16.81,17.38,16.75,17.0,177400,2.50141562253066,2.58623459366941,2.49248730977921,2.52968861291024,1192162.53913975,0.0,1.0
2000-10-11,16.81,17.13,16.69,16.69,182100,2.50141562253066,2.54903329053838,2.48355899702776,2.48355899702776,1223747.45421279,0.0,1.0
2000-10-12,16.81,16.94,16.75,16.75,90800,2.50141562253066,2.5207603001588,2.49248730977921,2.49248730977921,610193.678432298,0.0,1.0
2000-10-13,16.38,16.94,16.31,16.75,150300,2.43742938114528,2.5207603001588,2.42701301626859,2.49248730977921,1010045.26286756,0.0,1.0
2000-10-16,16.5,16.63,16.44,16.5,96900,2.45528600664818,2.47463068427632,2.44635769389673,2.45528600664818,651186.866080282,0.0,1.0
2000-10-17,16.5,16.63,16.38,16.5,179300,2.45528600664818,2.47463068427632,2.43742938114528,2.45528600664818,1204930.9090629,0.0,1.0
2000-10-18,16.5,16.69,16.25,16.31,176900,2.46830646274404,2.49672938564836,2.43090787997519,2.43988353983971,1182531.44172182,0.0875,1.0
2000-10-19,16.44,16.5,16.19,16.44,104300,2.45933080287952,2.46830646274404,2.42193222011067,2.45933080287952,697218.933700316,0.0,1.0
2000-10-20,16.25,16.44,15.63,16.44,162200,2.43090787997519,2.45933080287952,2.33815939470844,2.45933080287952,1084265.6859654,0.0,1.0
2000-10-23,16.19,16.25,15.94,16.13,77400,2.42193222011067,2.43090787997519,2.38453363734182,2.41295656024614,517399.285411356,0.0,1.0
2000-10-24,16.13,16.19,15.69,16.13,148900,2.41295656024614,2.42193222011067,2.34713505457297,2.41295656024614,995358.573614356,0.0,1.0
2000-10-25,15.94,16.0,15.5,16.0,207100,2.38453363734182,2.39350929720634,2.31871213166864,2.39350929720634,1384410.7494663,0.0,1.0
2000-10-26,16.44,16.5,15.94,16.0,145800,2.45933080287952,2.46830646274404,2.38453363734182,2.39350929720634,974635.86321674,0.0,1.0
2000-10-27,16.81,16.88,16.13,16.25,141600,2.51468070537741,2.52515230855269,2.41295656024614,2.43090787997519,946559.933000623,0.0,1.0
2000-10-30,17.13,17.13,16.63,16.63,92700,2.56255089132154,2.56255089132154,2.48775372578384,2.48775372578384,619675.888341509,0.0,1.0
2000-10-31,16.81,17.31,16.5,17.31,115300,2.51468070537741,2.58947787091511,2.46830646274404,2.58947787091511,770751.131885394,0.0,1.0
2000-11-01,17.25,17.31,16.94,17.06,94700,2.58050221105059,2.58947787091511,2.53412796841721,2.55207928814626,633045.378920613,0.0,1.0
2000-11-02,17.5,17.63,17.13,17.25,258200,2.61790079381944,2.63734805685924,2.56255089132154,2.58050221105059,1726001.23376243,0.0,1.0
2000-11-03,17.38,17.5,17.25,17.31,88800,2.59994947409039,2.61790079381944,2.58050221105059,2.58947787091511,593605.381712254,0.0,1.0
2000-11-06,17.69,17.75,17.38,17.63,129200,2.64632371672376,2.65529937658828,2.59994947409039,2.63734805685924,863669.091410172,0.0,1.0
2000-11-07,17.63,17.63,17.5,17.56,82200,2.63734805685924,2.63734805685924,2.61790079381944,2.62687645368396,549486.062801208,0.0,1.0
2000-11-08,17.5,18.0,17.44,17.44,120900,2.61790079381944,2.69269795935713,2.60892513395491,2.60892513395491,808185.705506886,0.0,1.0
2000-11-09,17.69,17.75,17.31,17.31,140500,2.64632371672376,2.65529937658828,2.58947787091511,2.58947787091511,939206.713182115,0.0,1.0
2000-11-10,17.69,17.88,17.63,17.81,128900,2.64632371672376,2.67474663962809,2.63734805685924,2.66427503645281,861663.667823307,0.0,1.0
2000-11-13,17.63,17.94,17.25,17.81,152600,2.63734805685924,2.68372229949261,2.58050221105059,2.66427503645281,1020092.1311857,0.0,1.0
2000-11-14,18.06,18.13,17.5,17.5,285800,2.70167361922166,2.71214522239694,2.61790079381944,2.61790079381944,1910500.20375408,0.0,1.0
2000-11-15,18.19,18.19,17.81,17.88,83300,2.72112088226146,2.72112088226146,2.66427503645281,2.67474663962809,556839.282619716,0.0,1.0
2000-11-16,18.63,18.88,18.13,18.19,121800,2.78694238793463,2.82434097070348,2.71214522239694,2.72112088226146,814201.976267485,0.0,1.0
2000-11-17,18.56,18.88,18.56,18.69,49100,2.77647078475936,2.82434097070348,2.77647078475936,2.79591804779916,328220.993717023,0.0,1.0
2000-11-20,18.69,18.94,18.56,18.63,137900,2.79591804779916,2.83331663056801,2.77647078475936,2.78694238793463,921826.375429277,0.0,1.0
2000-11-21,18.69,18.94,18.5,18.69,342400,2.79591804779916,2.83331663056801,2.76749512489483,2.79591804779916,2288856.78714274,0.0,1.0
2000-11-22,18.0,19.0,17.94,18.25,276100,2.69269795935713,2.84229229043253,2.68372229949261,2.73009654212598,1845658.17444542,0.0,1.0
2000-11-24,17.94,18.13,17.81,18.13,119500,2.68372229949261,2.71214522239694,2.66427503645281,2.71214522239694,798827.062101513,0.0,1.0
2000-11-27,18.44,18.5,17.5,17.94,552600,2.75851946503031,2.76749512489483,2.61790079381944,2.68372229949261,3693990.24700666,0.0,1.0
2000-11-28,18.31,18.5,18.19,18.5,264300,2.73907220199051,2.76749512489483,2.72112088226146,2.76749512489483,1766778.1800287,0.0,1.0
2000-11-29,18.19,18.56,17.94,18.25,167500,2.72112088226146,2.77647078475936,2.68372229949261,2.73009654212598,1119694.83600003,0.0,1.0
2000-11-30,18.75,18.81,18.0,18.19,125400,2.80489370766368,2.8138693675282,2.69269795935713,2.72112088226146,838267.059309873,0.0,1.0
2000-12-01,18.69,18.94,18.5,18.63,89000,2.79591804779916,2.83331663056801,2.76749512489483,2.78694238793463,594942.330770164,0.0,1.0
2000-12-04,18.75,18.94,18.69,18.88,75800,2.80489370766368,2.83331663056801,2.79591804779916,2.82434097070348,506703.692948073,0.0,1.0
2000-12-05,17.69,18.94,17.5,18.94,244400,2.64632371672376,2.83331663056801,2.61790079381944,2.83331663056801,1633751.74876661,0.0,1.0
2000-12-06,17.88,18.06,17.63,17.75,124300,2.67474663962809,2.70167361922166,2.63734805685924,2.65529937658828,830913.839491364,0.0,1.0
2000-12-07,18.06,18.44,17.5,18.0,207700,2.70167361922166,2.75851946503031,2.61790079381944,2.69269795935713,1388421.59664004,0.0,1.0
2000-12-08,18.44,18.5,17.69,18.13,283700,2.75851946503031,2.76749512489483,2.64632371672376,2.71214522239694,1896462.23864602,0.0,1.0
2000-12-11,18.44,18.44,17.94,18.44,268900,2.75851946503031,2.75851946503031,2.68372229949261,2.75851946503031,1797528.00836064,0.0,1.0
2000-12-12,17.56,18.25,17.31,18.19,178000,2.62687645368396,2.73009654212598,2.58947787091511,2.72112088226146,1189884.66154033,0.0,1.0
2000-12-13,17.44,17.69,17.25,17.56,95400,2.60892513395491,2.64632371672376,2.58050221105059,2.62687645368396,637724.700623301,0.0,1.0
2000-12-14,17.25,17.63,16.75,17.63,200300,2.58050221105059,2.63734805685924,2.50570504551289,2.63734805685924,1338954.48149735,0.0,1.0
2000-12-15,16.75,17.19,16.56,16.75,342000,2.50570504551289,2.57152655118606,2.47728212260856,2.50570504551289,2286182.88902692,0.0,1.0
2000-12-18,17.0,17.0,16.56,17.0,232600,2.54310362828174,2.54310362828174,2.47728212260856,2.54310362828174,1554871.75434989,0.0,1.0
2000-12-19,16.94,17.06,16.75,17.0,168700,2.53412796841721,2.55207928814626,2.50570504551289,2.54310362828174,1127716.53034749,0.0,1.0
2000-12-20,16.94,17.0,16.69,16.75,200000,2.53412796841721,2.54310362828174,2.49672938564836,2.50570504551289,1336949.05791048,0.0,1.0
2000-12-21,17.19,17.44,16.94,16.94,174800,2.57152655118606,2.60892513395491,2.53412796841721,2.53412796841721,1168493.47661376,0.0,1.0
2000-12-22,17.81,17.94,17.31,17.44,95000,2.66427503645281,2.68372229949261,2.58947787091511,2.60892513395491,635050.802507479,0.0,1.0
2000-12-26,18.19,18.5,17.5,17.81,145500,2.72112088226146,2.76749512489483,2.61790079381944,2.66427503645281,972630.439629876,0.0,1.0
2000-12-27,18.13,18.38,18.0,18.19,71000,2.71214522239694,2.74954380516578,2.69269795935713,2.72112088226146,474616.915558221,0.0,1.0
2000-12-28,19.13,19.13,18.31,18.38,295400,2.86173955347233,2.86173955347233,2.73907220199051,2.74954380516578,1974673.75853378,0.0,1.0
2000-12-29,18.63,19.5,18.5,19.13,268400,2.78694238793463,2.91708945597023,2.76749512489483,2.86173955347233,1794185.63571587,0.0,1.0
2001-01-02,18.63,19.44,18.56,18.81,211400,2.78694238793463,2.90811379610571,2.77647078475936,2.8138693675282,1413155.15421138,0.0,1.0
2001-01-03,18.63,19.31,18.38,18.88,276800,2.78694238793463,2.8886665330659,2.74954380516578,2.82434097070348,1850337.49614811,0.0,1.0
2001-01-04,18.0,18.69,18.0,18.56,301600,2.69269795935713,2.79591804779916,2.69269795935713,2.77647078475936,2016119.17932901,0.0,1.0
2001-01-05,17.94,18.06,17.75,17.88,129800,2.68372229949261,2.70167361922166,2.65529937658828,2.67474663962809,867679.938583903,0.0,1.0
2001-01-08,18.38,18.38,17.88,18.0,99300,2.74954380516578,2.74954380516578,2.67474663962809,2.69269795935713,663795.207252556,0.0,1.0
2001-01-09,18.06,18.44,17.81,18.13,159300,2.70167361922166,2.75851946503031,2.66427503645281,2.71214522239694,1064879.9246257,0.0,1.0
2001-01-10,18.0,18.44,17.75,18.25,143900,2.69269795935713,2.75851946503031,2.65529937658828,2.73009654212598,961934.847166594,0.0,1.0
2001-01-11,17.56,18.25,17.44,18.13,133000,2.62687645368396,2.73009654212598,2.60892513395491,2.71214522239694,889071.123510471,0.0,1.0
2001-01-12,17.19,17.69,17.0,17.63,191400,2.57152655118606,2.64632371672376,2.54310362828174,2.63734805685924,1279460.24842033,0.0,1.0
2001-01-16,17.94,17.94,17.25,17.44,123500,2.68372229949261,2.68372229949261,2.58050221105059,2.60892513395491,825566.043259723,0.0,1.0
2001-01-17,17.5,18.0,17.44,18.0,181500,2.63173826944391,2.70693079142802,2.62271516680582,2.70693079142802,1206901.93127417,0.0925,1.0
2001-01-18,17.63,17.81,17.44,17.63,86000,2.65128832515978,2.67835763307406,2.62271516680582,2.65128832515978,571865.377904015,0.0,1.0
2001-01-19,17.63,17.75,17.19,17.5,211000,2.65128832515978,2.66933453043597,2.58511890581376,2.63173826944391,1403065.05509008,0.0,1.0
2001-01-22,17.81,18.0,17.56,17.63,183600,2.67835763307406,2.70693079142802,2.640761372082,2.65128832515978,1220866.0858509,0.0,1.0
2001-01-23,18.19,18.94,17.88,17.94,182500,2.73550394978198,2.84829273275815,2.68888458615183,2.69790768878993,1213551.52869166,0.0,1.0
2001-01-24,18.56,19.5,18.44,19.0,346300,2.79114641605023,2.93250835738036,2.77310021077404,2.85731583539625,2302755.58567628,0.0,1.0
2001-01-25,18.94,19.13,18.5,18.75,259100,2.84829273275815,2.87686589111211,2.78212331341213,2.81971957440419,1722910.69087128,0.0,1.0
2001-01-26,19.0,19.06,18.5,18.63,159700,2.85731583539625,2.86633893803434,2.78212331341213,2.801673369128,1061940.70757292,0.0,1.0
2001-01-29,18.51,19.1,18.43,19.0,299200,2.78362716385182,2.87235433979307,2.77159636033436,2.85731583539625,1989559.54731257,0.0,1.0
2001-01-30,19.15,19.4,18.45,18.5,196500,2.87987359199148,2.91746985298353,2.77460406121372,2.78212331341213,1306645.8925365,0.0,1.0
2001-01-31,19.29,19.55,18.9,19.15,191500,2.90092749814703,2.94002760957877,2.84227733099942,2.87987359199148,1273397.90544906,0.0,1.0
2001-02-01,19.83,19.85,19.15,19.29,172300,2.98213542188987,2.98514312276924,2.87987359199148,2.90092749814703,1145725.63503328,0.0,1.0
2001-02-02,19.7,19.97,19.56,19.72,139600,2.962585366174,3.00318932804542,2.94153146001845,2.96559306705337,928283.799481402,0.0,1.0
2001-02-05,19.94,19.98,19.45,19.5,79800,2.99867777672638,3.0046931784851,2.92498910518195,2.93250835738036,530637.873915585,0.0,1.0
2001-02-06,19.88,20.35,19.7,19.99,256400,2.98965467408828,3.06033564475335,2.962585366174,3.00619702892479,1704956.77784406,0.0,1.0
2001-02-07,20.37,20.67,19.8,19.8,240500,3.06334334563271,3.10845885882318,2.97762387057082,2.97762387057082,1599228.178906,0.0,1.0
2001-02-08,21.1,21.2,20.3,20.3,362500,3.17312442772951,3.18816293212634,3.05281639255494,3.05281639255494,2410479.0638396,0.0,1.0
2001-02-09,21.48,21.75,21.03,21.05,221800,3.23027074443744,3.27087470630886,3.16259747465174,3.1656051755311,1474880.70719896,0.0,1.0
2001-02-12,21.47,21.69,21.38,21.5,346300,3.22876689399776,3.26185160367077,3.21523224004062,3.2332784453168,2302755.58567628,0.0,1.0
2001-02-13,21.41,21.5,21.24,21.5,226900,3.21974379135966,3.2332784453168,3.19417833388507,3.2332784453168,1508793.65402815,0.0,1.0
2001-02-14,21.07,21.4,20.9,21.17,496900,3.16861287641047,3.21823994091998,3.14304741893587,3.18365138080729,3304184.95675006,0.0,1.0
2001-02-15,20.83,20.99,20.51,20.75,281100,3.13252046585809,3.15658207289301,3.08439725178826,3.12048966234064,1869201.83405603,0.0,1.0
2001-02-16,21.47,21.5,20.95,21.0,220000,3.22876689399776,3.2332784453168,3.15056667113428,3.15808592333269,1462911.43184748,0.0,1.0
2001-02-20,21.5,21.6,21.26,21.26,610200,3.2332784453168,3.24831694971363,3.19718603476443,3.19718603476443,4057584.34415152,0.0,1.0
2001-02-21,20.95,21.5,20.84,21.5,233000,3.15056667113428,3.2332784453168,3.13402431629778,3.2332784453168,1549356.19827483,0.0,1.0
2001-02-22,21.34,21.37,20.55,20.7,214000,3.20921683828189,3.21372838960094,3.09041265354699,3.11297041014222,1423013.84734255,0.0,1.0
2001-02-23,21.25,21.4,21.0,21.2,224300,3.19568218432475,3.21823994091998,3.15808592333269,3.18816293212634,1491504.70074268,0.0,1.0
2001-02-26,21.27,21.45,21.1,21.15,249900,3.19868988520411,3.22575919311839,3.17312442772951,3.18064367992793,1661734.39463039,0.0,1.0
2001-02-27,21.18,21.45,21.18,21.23,67700,3.18515523124697,3.22575919311839,3.18515523124697,3.19267448344538,450177.745163975,0.0,1.0
2001-02-28,21.5,21.54,21.0,21.05,205300,3.2332784453168,3.23929384707553,3.15808592333269,3.1656051755311,1365162.3498104,0.0,1.0
2001-03-01,21.09,21.25,20.94,21.25,202000,3.17162057728983,3.19568218432475,3.1490628206946,3.19568218432475,1343218.67833269,0.0,1.0
2001-03-02,21.4,21.42,20.9,21.2,306700,3.21823994091998,3.22124764179935,3.14304741893587,3.18816293212634,2039431.52794374,0.0,1.0
2001-03-05,21.38,21.48,21.17,21.4,142300,3.21523224004062,3.23027074443744,3.18365138080729,3.21823994091998,946237.712508619,0.0,1.0
2001-03-06,21.37,21.5,21.27,21.45,146200,3.21372838960094,3.2332784453168,3.19868988520411,3.22575919311839,972171.142436824,0.0,1.0
2001-03-07,21.35,21.43,20.95,21.2,154500,3.21072068872157,3.22275149223903,3.15056667113428,3.18816293212634,1027362.80100198,0.0,1.0
2001-03-08,21.43,21.49,21.22,21.32,146000,3.22275149223903,3.23177459487712,3.1911706330057,3.20620913740252,970841.222953327,0.0,1.0
2001-03-09,21.4,21.54,21.25,21.45,178200,3.21823994091998,3.23929384707553,3.19568218432475,3.22575919311839,1184958.25979646,0.0,1.0
2001-03-12,21.3,21.56,21.25,21.45,147600,3.20320143652316,3.2423015479549,3.19568218432475,3.22575919311839,981480.578821309,0.0,1.0
2001-03-13,21.17,21.4,21.11,21.4,137300,3.18365138080729,3.21823994091998,3.1746282781692,3.21823994091998,912989.725421177,0.0,1.0
2001-03-14,21.2,21.4,21.0,21.18,162100,3.18816293212634,3.21823994091998,3.15808592333269,3.18515523124697,1077899.74137489,0.0,1.0
2001-03-15,20.67,21.1,20.4,21.0,119600,3.10845885882318,3.17312442772951,3.06785489695176,3.15808592333269,795291.85113163,0.0,1.0
2001-03-16,20.35,21.05,20.0,20.45,288300,3.06033564475335,3.1656051755311,3.00770087936447,3.07537414915017,1917078.93546195,0.0,1.0
2001-03-19,20.48,20.7,20.05,20.6,173700,3.07988570046922,3.11297041014222,3.01522013156288,3.0979319057454,1155035.07141776,0.0,1.0
2001-03-20,20.35,20.8,20.25,20.6,168700,3.06033564475335,3.12800891453905,3.04529714035652,3.0979319057454,1121787.08433032,0.0,1.0
2001-03-21,20.0,20.48,20.0,20.35,135500,3.00770087936447,3.07988570046922,3.00770087936447,3.06033564475335,901020.450069698,0.0,1.0
2001-03-22,19.2,19.98,19.0,19.9,243000,2.88739284418989,3.0046931784851,2.85731583539625,2.99266237496765,1615852.17244972,0.0,1.0
2001-03-23,19.73,20.01,19.2,19.2,102200,2.96709691749305,3.00920472980415,2.88739284418989,2.88739284418989,679588.856067329,0.0,1.0
2001-03-26,19.8,20.23,19.78,19.98,138100,2.97762387057082,3.04228943947716,2.97461616969146,3.0046931784851,918309.40335517,0.0,1.0
2001-03-27,20.23,20.25,19.64,19.65,256900,3.04228943947716,3.04529714035652,2.95356226353591,2.95506611397559,1708281.57655281,0.0,1.0
2001-03-28,19.47,20.3,19.15,20.05,267400,2.92799680606131,3.05281639255494,2.87987359199148,3.01522013156288,1778102.34943644,0.0,1.0
2001-03-29,19.3,19.76,19.15,19.65,161100,2.90243134858671,2.9716084688121,2.87987359199148,2.95506611397559,1071250.14395741,0.0,1.0
2001-03-30,19.48,20.24,19.45,19.55,437600,2.92950065650099,3.04379328991684,2.92498910518195,2.94002760957877,2909863.82989299,0.0,1.0
2001-04-02,19.0,20.25,19.0,19.7,174300,2.85731583539625,3.04529714035652,2.85731583539625,2.962585366174,1159024.82986825,0.0,1.0
2001-04-03,19.56,19.58,19.11,19.25,239200,2.94153146001845,2.94453916089781,2.87385819023275,2.8949120963883,1590583.70226326,0.0,1.0
2001-04-04,19.69,20.35,19.35,19.35,249700,2.96108151573432,3.06033564475335,2.90995060078512,2.90995060078512,1660404.47514689,0.0,1.0
2001-04-05,20.06,20.18,19.7,19.95,169800,3.01672398200256,3.03477018727875,2.962585366174,3.00018162716606,1129101.64148956,0.0,1.0
2001-04-06,19.54,20.15,19.42,19.81,153800,2.93852375913909,3.0302586359597,2.9204775538629,2.97912772101051,1022708.08280974,0.0,1.0
2001-04-09,19.48,20.2,19.3,19.3,106100,2.92950065650099,3.03777788815811,2.90243134858671,2.90243134858671,705522.285995535,0.0,1.0
2001-04-10,19.62,20.15,19.25,19.25,84100,2.95055456265654,3.0302586359597,2.8949120963883,2.8949120963883,559231.142810787,0.0,1.0
2001-04-11,19.5,19.69,19.15,19.6,197700,2.93250835738036,2.96108151573432,2.87987359199148,2.94754686177718,1314625.40943748,0.0,1.0
2001-04-12,19.59,19.67,19.25,19.25,120300,2.9460430113375,2.95807381485496,2.8949120963883,2.8949120963883,799946.569323871,0.0,1.0
2001-04-16,19.59,19.85,19.43,19.5,112800,2.9460430113375,2.98514312276924,2.92198140430258,2.93250835738036,750074.588692707,0.0,1.0
2001-04-17,19.52,20.0,19.39,19.59,183600,2.93551605825972,3.00770087936447,2.91596600254385,2.9460430113375,1220866.0858509,0.0,1.0
2001-04-18,19.5,19.85,19.4,19.42,150200,2.94641897394742,2.99930341706955,2.93130913305538,2.93433110123379,994054.147050258,0.0925,1.0
2001-04-19,19.84,19.85,19.55,19.75,116300,2.99779243298035,2.99930341706955,2.95397389439344,2.98419357617751,769697.052609488,0.0,1.0
2001-04-20,19.59,19.8,19.5,19.7,174100,2.96001783075025,2.99174849662353,2.94641897394742,2.97663865573149,1152229.20773269,0.0,1.0
2001-04-23,19.53,19.85,19.5,19.75,68500,2.95095192621503,2.99930341706955,2.94641897394742,2.98419357617751,453346.931244625,0.0,1.0
2001-04-24,19.89,20.24,19.5,19.5,143700,3.00534735342637,3.0582317965485,2.94641897394742,2.94641897394742,951035.825107337,0.0,1.0
2001-04-25,19.87,20.16,19.64,19.64,63600,3.00232538524796,3.04614392383487,2.96757275119627,2.96757275119627,420917.734703039,0.0,1.0
2001-04-26,20.35,20.6,19.86,19.86,101400,3.07485262152974,3.11262722375984,3.00081440115875,3.00081440115875,671085.822309563,0.0,1.0
2001-04-27,20.48,20.9,20.26,20.48,172600,3.09449541468939,3.15795674643595,3.06125376472691,3.09449541468939,1142301.90266894,0.0,1.0
2001-04-30,20.62,20.75,20.36,20.55,143100,3.11564919193824,3.13529198509789,3.07636360561894,3.10507230331382,947064.903081839,0.0,1.0
2001-05-01,20.15,20.63,19.95,20.62,267400,3.04463293974567,3.11716017602745,3.01441325796159,3.11564919193824,1769707.582698,0.0,1.0
2001-05-02,20.1,20.25,20.0,20.1,123800,3.03707801929965,3.0597427806377,3.02196817840761,3.03707801929965,819333.577928242,0.0,1.0
2001-05-03,19.52,20.2,19.52,20.2,118400,2.94944094212583,3.05218786019168,2.94944094212583,3.05218786019168,783595.279698738,0.0,1.0
2001-05-04,20.33,20.34,19.53,19.7,206700,3.07183065335133,3.07334163744054,2.95095192621503,2.97663865573149,1367982.63778488,0.0,1.0
2001-05-07,20.36,20.7,20.13,20.2,119900,3.07636360561894,3.12773706465187,3.04161097156726,3.05218786019168,793522.584762492,0.0,1.0
2001-05-08,20.5,20.5,20.2,20.2,73500,3.0975173828678,3.0975173828678,3.05218786019168,3.05218786019168,486437.948123795,0.0,1.0
2001-05-09,20.4,20.55,20.3,20.55,47700,3.08240754197576,3.10507230331382,3.06729770108372,3.10507230331382,315688.301027279,0.0,1.0
2001-05-10,20.45,20.47,20.11,20.2,44900,3.08996246242178,3.09298443060019,3.03858900338885,3.05218786019168,297157.331574944,0.0,1.0
2001-05-11,20.41,20.5,20.1,20.35,61900,3.08391852606496,3.0975173828678,3.03707801929965,3.07485262152974,409666.788964122,0.0,1.0
2001-05-14,20.12,20.5,20.04,20.5,101500,3.04009998747805,3.0975173828678,3.02801211476442,3.0975173828678,671747.642647147,0.0,1.0
2001-05-15,20.43,20.43,20.06,20.33,82600,3.08694049424337,3.08694049424337,3.03103408294283,3.07183065335133,546663.598843884,0.0,1.0
2001-05-16,20.7,20.7,20.35,20.4,118200,3.12773706465187,3.12773706465187,3.07485262152974,3.08240754197576,782271.639023574,0.0,1.0
2001-05-17,21.24,21.24,20.4,20.9,267600,3.20933020546888,3.20933020546888,3.08240754197576,3.15795674643595,1771031.22337316,0.0,1.0
2001-05-18,21.57,21.6,21.15,21.23,189700,3.25919268041261,3.26372563268022,3.19573134866605,3.20781922137968,1255473.1803957,0.0,1.0
2001-05-21,22.0,22.0,21.57,21.57,351300,3.32416499624837,3.32416499624837,3.25919268041261,3.25919268041261,2324974.84593047,0.0,1.0
2001-05-22,22.23,22.35,21.83,22.0,336000,3.35891763030006,3.3770494393705,3.2984782667319,3.32416499624837,2223716.3342802,0.0,1.0
2001-05-23,22.31,22.49,22.05,22.24,173100,3.37100550301369,3.39820321661936,3.33171991669439,3.36042861438926,1145611.00435686,0.0,1.0
2001-05-24,22.65,22.7,22.2,22.48,245800,3.42237896204662,3.42993388249264,3.35438467803244,3.39669223253015,1626754.38977998,0.0,1.0
2001-05-25,22.55,22.63,22.3,22.6,145400,3.40726912115458,3.41935699386821,3.36949451892448,3.4148240416006,962286.770846256,0.0,1.0
2001-05-29,22.55,22.59,22.32,22.56,110800,3.40726912115458,3.41331305751139,3.37251648710289,3.40878010524378,733296.934042401,0.0,1.0
2001-05-30,22.8,22.9,22.35,22.35,123100,3.44504372338467,3.46015356427671,3.3770494393705,3.3770494393705,814700.83556516,0.0,1.0
2001-05-31,23.59,23.65,22.8,22.85,561700,3.56441146643177,3.573477370967,3.44504372338467,3.45259864383069,3717444.83620593,0.0,1.0
2001-06-01,23.64,24.0,23.45,23.59,385000,3.57196638687779,3.62636181408913,3.54325768918292,3.56441146643177,2548008.29969607,0.0,1.0
2001-06-04,24.05,24.1,23.65,23.89,177200,3.63391673453515,3.64147165498117,3.573477370967,3.60974098910789,1172745.63819778,0.0,1.0
2001-06-05,24.06,24.25,23.91,24.05,189600,3.63542771862435,3.66413641631922,3.6127629572863,3.63391673453515,1254811.36005812,0.0,1.0
2001-06-06,23.95,24.23,23.75,24.15,271300,3.61880689364311,3.66111444814082,3.58858721185903,3.64902657542719,1795518.57586375,0.0,1.0
2001-06-07,23.79,24.0,23.1,23.1,235100,3.59463114821585,3.62636181408913,3.49037324606079,3.49037324606079,1555939.61365856,0.0,1.0
2001-06-08,23.94,23.96,23.51,23.54,75500,3.61729590955391,3.62031787773231,3.55232359371814,3.55685654598575,499674.354875463,0.0,1.0
2001-06-11,23.76,23.98,23.58,23.94,143600,3.59009819594824,3.62333984591072,3.56290048234257,3.61729590955391,950374.004769755,0.0,1.0
2001-06-12,23.8,23.8,23.52,23.75,209900,3.59614213230505,3.59614213230505,3.55383457780735,3.58858721185903,1389160.88858755,0.0,1.0
2001-06-13,23.99,24.06,23.6,23.6,126800,3.62485082999993,3.63542771862435,3.56592245052098,3.56592245052098,839188.188055744,0.0,1.0
2001-06-14,23.9,24.06,23.62,23.8,113000,3.61125197319709,3.63542771862435,3.56894441869939,3.59614213230505,747856.981469237,0.0,1.0
2001-06-15,23.72,24.0,23.55,23.55,157800,3.58405425959142,3.62636181408913,3.55836753007496,3.55836753007496,1044352.4927066,0.0,1.0
2001-06-18,23.8,24.0,23.75,23.9,88200,3.59614213230505,3.62636181408913,3.58858721185903,3.61125197319709,583725.537748555,0.0,1.0
2001-06-19,23.99,23.99,23.55,23.6,122300,3.62485082999993,3.62485082999993,3.55836753007496,3.56592245052098,809406.272864491,0.0,1.0
2001-06-20,23.95,24.0,23.53,23.74,304500,3.61880689364311,3.62636181408913,3.55534556189655,3.58707622776983,2015242.92794144,0.0,1.0
2001-06-21,25.01,25.01,23.65,23.95,541700,3.77897120709871,3.77897120709871,3.573477370967,3.61880689364311,3585080.76868925,0.0,1.0
2001-06-22,24.35,24.6,24.2,24.6,153200,3.67924625721126,3.71702085944136,3.65658149587321,3.71702085944136,1013908.75717776,0.0,1.0
2001-06-25,24.09,24.6,23.85,24.3,105000,3.63996067089196,3.71702085944136,3.60369705275107,3.67169133676524,694911.354462565,0.0,1.0
2001-06-26,24.2,24.31,23.7,23.75,104400,3.65658149587321,3.67320232085445,3.58103229141302,3.58858721185903,690940.432437063,0.0,1.0
2001-06-27,24.4,24.5,23.8,23.95,99600,3.68680117765728,3.70191101854932,3.59614213230505,3.61880689364311,659173.056233062,0.0,1.0
2001-06-28,24.5,24.75,24.2,24.3,150200,3.70191101854932,3.73968562077942,3.65658149587321,3.67169133676524,994054.147050259,0.0,1.0
2001-06-29,24.34,24.69,24.26,24.55,219700,3.67773527312206,3.73061971624419,3.66564740040843,3.70946593899534,1454019.28167072,0.0,1.0
2001-07-02,24.72,24.87,24.2,24.2,229200,3.7351526685118,3.75781742984986,3.65658149587321,3.65658149587321,1516892.21374114,0.0,1.0
2001-07-03,24.94,24.94,24.48,24.8,57200,3.76839431847429,3.76839431847429,3.69888905037091,3.74724054122543,378561.233097702,0.0,1.0
2001-07-05,25.02,25.03,24.83,24.9,110800,3.78048219118792,3.78199317527712,3.75177349349305,3.76235038211747,733296.934042401,0.0,1.0
2001-07-06,25.15,25.2,24.68,24.9,283400,3.80012498434757,3.80767990479359,3.72910873215499,3.76235038211747,1875598.83671134,0.0,1.0
2001-07-09,25.06,25.17,24.84,25.15,148700,3.78652612754473,3.80314695252598,3.75328447758225,3.80012498434757,984126.841986509,0.0,1.0
2001-07-10,25.25,25.6,25.01,25.1,149700,3.81523482523961,3.86811926836174,3.77897120709871,3.79257006390155,990745.045362341,0.0,1.0
2001-07-11,25.1,25.25,24.9,25.15,142000,3.79257006390155,3.81523482523961,3.76235038211747,3.80012498434757,939784.87936842,0.0,1.0
2001-07-12,25.0,25.25,24.8,25.15,135300,3.77746022300951,3.81523482523961,3.74724054122543,3.80012498434757,895442.916750333,0.0,1.0
2001-07-13,25.0,25.04,24.82,24.92,136100,3.77746022300951,3.78350415936633,3.75026250940384,3.76537235029588,900737.479451,0.0,1.0
2001-07-16,24.75,24.99,24.7,24.8,134300,3.73968562077942,3.77594923892031,3.7321307003334,3.74724054122543,888824.713374498,0.0,1.0
2001-07-17,24.63,24.9,24.3,24.5,236800,3.72155381170897,3.76235038211747,3.67169133676524,3.70191101854932,1567190.55939748,0.0,1.0
2001-07-18,24.53,24.79,24.4,24.4,200000,3.72042057364207,3.75985430169535,3.70070370961543,3.70070370961543,1318668.11907163,0.0925,1.0
2001-07-19,24.9,25.0,24.3,24.3,228500,3.77653780202558,3.79170462050761,3.6855368911334,3.6855368911334,1506578.32603934,0.0,1.0
2001-07-20,24.9,25.14,24.6,24.75,315700,3.77653780202558,3.81293816638245,3.73103734657949,3.75378757430253,2081517.62595458,0.0,1.0
2001-07-23,24.63,24.85,24.0,24.75,279100,3.7355873921241,3.76895439278456,3.64003643568731,3.75378757430253,1840201.36016447,0.0,1.0
2001-07-24,24.95,24.95,24.2,24.63,166700,3.7841212112666,3.7841212112666,3.67037007265137,3.7355873921241,1099109.87724621,0.0,1.0
2001-07-25,25.23,25.25,24.63,24.9,385300,3.82658830301628,3.82962166671269,3.7355873921241,3.77653780202558,2540414.13139151,0.0,1.0
2001-07-26,25.03,25.35,24.63,25.35,240100,3.79625466605222,3.84478848519472,3.7355873921241,3.84478848519472,1583061.0769455,0.0,1.0
2001-07-27,25.1,25.16,24.91,25.15,90200,3.80687143898964,3.81597153007886,3.77805448387378,3.81445484823066,594719.321701308,0.0,1.0
2001-07-30,25.2,25.22,24.98,25.1,83300,3.82203825747167,3.82507162116808,3.7886712568112,3.80687143898964,549225.271593336,0.0,1.0
2001-07-31,25.3,25.45,25.1,25.2,76600,3.8372050759537,3.85995530367675,3.80687143898964,3.82203825747167,505049.889604437,0.0,1.0
2001-08-01,25.02,25.63,25.0,25.63,170400,3.79473798420402,3.8872555769444,3.79170462050761,3.8872555769444,1123505.23744903,0.0,1.0
2001-08-02,25.2,25.25,24.85,25.25,192000,3.82203825747167,3.82962166671269,3.76895439278456,3.82962166671269,1265921.39430877,0.0,1.0
2001-08-03,25.09,25.29,24.75,25.29,127100,3.80535475714144,3.8356883941055,3.75378757430253,3.8356883941055,838013.589670024,0.0,1.0
2001-08-06,25.2,25.29,25.01,25.25,116700,3.82203825747167,3.8356883941055,3.79322130235581,3.82962166671269,769442.8474783,0.0,1.0
2001-08-07,25.0,25.18,24.88,25.05,116100,3.79170462050761,3.81900489377526,3.77350443832917,3.79928802974863,765486.843121085,0.0,1.0
2001-08-08,24.89,25.3,24.8,24.97,134500,3.77502112017738,3.8372050759537,3.76137098354355,3.787154574963,886804.310075674,0.0,1.0
2001-08-09,25.29,25.3,24.68,24.9,129700,3.8356883941055,3.8372050759537,3.74317080136511,3.77653780202558,855156.275217955,0.0,1.0
2001-08-10,25.62,25.9,25.02,25.3,104000,3.8857388950962,3.92820598684588,3.79473798420402,3.8372050759537,685707.42191725,0.0,1.0
2001-08-13,25.94,26.12,25.65,25.8,269300,3.9342727142387,3.96157298750635,3.89028894064081,3.91303916836385,1775586.62232996,0.0,1.0
2001-08-14,26.39,26.77,25.97,26.0,394000,4.00252339740783,4.06015730763955,3.93882275978331,3.94337280532791,2597776.19457112,0.0,1.0
2001-08-15,26.05,26.34,25.7,26.2,149800,3.95095621456893,3.99493998816682,3.89787234988182,3.97370644229198,987682.421184655,0.0,1.0
2001-08-16,24.87,25.6,23.55,25.4,953500,3.77198775648097,3.88270553139979,3.57178575251817,3.85237189443573,6286750.25767402,0.0,1.0
2001-08-17,25.13,25.49,24.7,25.0,239700,3.81142148453425,3.86602203106956,3.74620416506152,3.79170462050761,1580423.74070736,0.0,1.0
2001-08-20,25.14,25.2,24.69,25.2,442800,3.81293816638245,3.82203825747167,3.74468748321332,3.82203825747167,2919531.2156246,0.0,1.0
2001-08-21,24.78,25.01,24.3,25.0,176600,3.75833761984714,3.79322130235581,3.6855368911334,3.79170462050761,1164383.94914026,0.0,1.0
2001-08-22,24.99,24.99,24.28,24.89,145500,3.79018793865941,3.79018793865941,3.68250352743699,3.77502112017738,959331.056624614,0.0,1.0
2001-08-23,25.12,25.28,24.8,25.05,156700,3.80990480268605,3.8341717122573,3.76137098354355,3.79928802974863,1033176.47129263,0.0,1.0
2001-08-24,25.09,25.3,24.8,24.9,84700,3.80535475714144,3.8372050759537,3.76137098354355,3.77653780202558,558455.948426837,0.0,1.0
2001-08-27,25.18,25.25,25.06,25.2,190900,3.81900489377526,3.82962166671269,3.80080471159683,3.82203825747167,1258668.71965388,0.0,1.0
2001-08-28,25.05,25.2,25.0,25.14,127500,3.79928802974863,3.82203825747167,3.79170462050761,3.81293816638245,840650.925908167,0.0,1.0
2001-08-29,24.95,25.2,24.81,25.2,116000,3.7841212112666,3.82203825747167,3.76288766539175,3.82203825747167,764827.509061548,0.0,1.0
2001-08-30,25.44,25.44,24.8,24.95,284500,3.85843862182854,3.85843862182854,3.76137098354355,3.7841212112666,1875805.3993794,0.0,1.0
2001-08-31,25.47,25.55,25.2,25.4,114600,3.86298866737315,3.87512212215878,3.82203825747167,3.85237189443573,755596.832228048,0.0,1.0
2001-09-04,25.92,26.0,25.13,25.2,182700,3.93123935054229,3.94337280532791,3.81142148453425,3.82203825747167,1204603.32677194,0.0,1.0
2001-09-05,25.72,25.8,25.19,25.8,205300,3.90090571357823,3.91303916836385,3.82052157562347,3.91303916836385,1353612.82422703,0.0,1.0
2001-09-06,25.86,25.95,25.6,25.6,295000,3.92213925945307,3.9357893960869,3.88270553139979,3.88270553139979,1945035.47563066,0.0,1.0
2001-09-07,25.34,25.85,25.0,25.7,223400,3.84327180334651,3.92062257760487,3.79170462050761,3.89787234988182,1472952.28900302,0.0,1.0
2001-09-10,24.74,25.19,24.6,25.0,238400,3.75227089245433,3.82052157562347,3.73103734657949,3.79170462050761,1571852.39793339,0.0,1.0
2001-09-17,24.35,24.68,24.1,24.5,193200,3.69312030037441,3.74317080136511,3.65520325416934,3.71587052809746,1273833.4030232,0.0,1.0
2001-09-18,23.85,24.25,23.73,24.25,185600,3.61728620796426,3.67795348189238,3.59908602578582,3.67795348189238,1223724.01449848,0.0,1.0
2001-09-19,23.74,23.9,23.15,23.9,332800,3.60060270763403,3.62486961720528,3.51111847859005,3.62486961720528,2194263.7501352,0.0,1.0
2001-09-20,22.99,23.59,22.76,23.59,479600,3.4868515690188,3.57785247991098,3.45196788651013,3.57785247991098,3162166.14953378,0.0,1.0
2001-09-21,21.73,22.58,21.24,22.58,416700,3.29574965614521,3.42466761324247,3.22143224558327,3.42466761324247,2747445.02608576,0.0,1.0
2001-09-24,22.5,23.5,22.12,23.5,181100,3.41253415845685,3.56420234327715,3.35490024822513,3.56420234327715,1194053.98181937,0.0,1.0
2001-09-25,22.25,22.57,22.0,22.35,276600,3.37461711225177,3.42315093139427,3.3367000660467,3.3897839307338,1823718.00867607,0.0,1.0
2001-09-26,22.52,22.65,22.08,22.26,124600,3.41556752215326,3.43528438617989,3.34883352083232,3.37613379409998,821530.238181628,0.0,1.0
2001-09-27,23.77,24.0,22.53,22.53,209700,3.60515275317864,3.64003643568731,3.41708420400146,3.41708420400146,1382623.52284661,0.0,1.0
2001-09-28,23.62,24.15,23.5,23.77,186300,3.58240252545559,3.66278666341035,3.56420234327715,3.60515275317864,1228339.35291523,0.0,1.0
2001-10-01,23.46,23.77,23.1,23.62,117200,3.55813561588434,3.60515275317864,3.50353506934903,3.58240252545559,772739.517775979,0.0,1.0
2001-10-02,23.45,23.72,23.1,23.5,183000,3.55661893403614,3.59756934393762,3.50353506934903,3.56420234327715,1206581.32895055,0.0,1.0
2001-10-03,23.18,23.44,23.07,23.44,161500,3.51566852413466,3.55510225218794,3.49898502380442,3.55510225218794,1064824.50615034,0.0,1.0
2001-10-04,23.08,23.36,22.9,23.36,166900,3.50050170565263,3.54296879740231,3.47320143238497,3.54296879740231,1100428.54536528,0.0,1.0
2001-10-05,23.22,23.28,22.6,23.28,113800,3.52173525152747,3.53083534261669,3.42770097693888,3.53083534261669,750322.15975176,0.0,1.0
2001-10-08,23.23,23.35,22.89,23.35,81300,3.52325193337567,3.54145211555411,3.47168475053677,3.54145211555411,536038.59040262,0.0,1.0
2001-10-09,22.67,22.98,22.24,22.98,204600,3.4383177498763,3.4853348871706,3.37310043040357,3.4853348871706,1348997.48581028,0.0,1.0
2001-10-10,22.8,22.85,22.69,22.75,181900,3.45803461390294,3.46561802314396,3.44135111357271,3.45045120466193,1199328.65429565,0.0,1.0
2001-10-11,22.82,22.85,22.6,22.8,155600,3.46106797759935,3.46561802314396,3.42770097693888,3.45803461390294,1025923.79663773,0.0,1.0
2001-10-12,22.44,22.85,21.99,22.85,96300,3.40343406736763,3.46561802314396,3.33518338419849,3.46561802314396,634938.699332993,0.0,1.0
2001-10-15,22.1,22.44,21.85,22.44,138300,3.35186688452873,3.40343406736763,3.31394983832365,3.40343406736763,911859.004338035,0.0,1.0
2001-10-16,22.35,22.4,22.0,22.1,201400,3.3897839307338,3.39736733997482,3.3367000660467,3.35186688452873,1327898.79590514,0.0,1.0
2001-10-17,22.3,22.69,22.1,22.35,232100,3.39622982858867,3.45562577626354,3.36577036824258,3.40384469367519,1523992.85714738,0.0925,1.0
2001-10-18,22.85,22.94,22.31,22.4,243000,3.47999334454041,3.49370010169614,3.39775280160597,3.41145955876171,1595563.39632405,0.0,1.0
2001-10-19,23.23,23.35,22.6,22.7,88200,3.53786631919797,3.55614199540562,3.4419190191078,3.45714874928084,579130.417925028,0.0,1.0
2001-10-22,23.48,23.48,23.0,23.25,94300,3.57594064463058,3.57594064463058,3.50283793979997,3.54091226523258,619183.655445919,0.0,1.0
2001-10-23,23.08,23.48,22.85,23.48,61400,3.5150217239384,3.57594064463058,3.47999334454041,3.57594064463058,403158.817013569,0.0,1.0
2001-10-24,23.09,23.33,22.8,23.33,61300,3.51654469695571,3.55309604937101,3.47237847945388,3.55309604937101,402502.206562406,0.0,1.0
2001-10-25,22.96,23.0,22.4,22.9,90600,3.49674604773075,3.50283793979997,3.41145955876171,3.48760820962693,594889.06875292,0.0,1.0
2001-10-26,23.19,23.29,22.65,22.75,70200,3.53177442712875,3.5470041573018,3.44953388419432,3.46476361436736,460940.536715839,0.0,1.0
2001-10-29,23.12,23.19,22.9,23.19,78500,3.52111361600762,3.53177442712875,3.48760820962693,3.53177442712875,515439.204162298,0.0,1.0
2001-10-30,23.92,24.06,23.12,24.06,219400,3.64295145739197,3.66427307963423,3.52111361600762,3.66427307963423,1440603.32984979,0.0,1.0
2001-10-31,24.0,24.14,23.81,23.92,190200,3.6551352415304,3.67645686377266,3.62619875420162,3.64295145739197,1248873.07811044,0.0,1.0
2001-11-01,24.41,24.45,23.6,23.9,219700,3.71757713523988,3.7236690273091,3.59421632083823,3.63990551135736,1442573.16120327,0.0,1.0
2001-11-02,24.65,24.74,24.28,24.55,163200,3.75412848765519,3.76783524481092,3.69777848601493,3.73889875748214,1071588.25629665,0.0,1.0
2001-11-05,24.68,24.9,24.38,24.45,105300,3.7586974067071,3.79220281308779,3.71300821618797,3.7236690273091,691410.805073757,0.0,1.0
2001-11-06,25.0,25.0,24.43,24.65,126200,3.80743254326084,3.80743254326084,3.72062308127449,3.75412848765519,828642.389366649,0.0,1.0
2001-11-07,24.55,24.99,24.45,24.99,84200,3.73889875748214,3.80590957024353,3.7236690273091,3.80590957024353,552865.999878542,0.0,1.0
2001-11-08,24.59,24.95,24.29,24.5,185700,3.74499064955136,3.79981767817432,3.69930145903223,3.73128389239562,1219325.60780814,0.0,1.0
2001-11-09,24.55,24.71,24.25,24.45,67500,3.73889875748214,3.76326632575901,3.69320956696301,3.7236690273091,443212.05453446,0.0,1.0
2001-11-12,24.51,24.9,24.03,24.55,115800,3.73280686541293,3.79220281308779,3.65970416058232,3.73889875748214,760354.902445784,0.0,1.0
2001-11-13,24.89,24.9,24.51,24.61,154400,3.79067984007049,3.79220281308779,3.73280686541293,3.74803659558597,1013806.53659438,0.0,1.0
2001-11-14,24.98,25.0,24.8,25.0,104300,3.80438659722623,3.80743254326084,3.77697308291475,3.80743254326084,684844.700562136,0.0,1.0
2001-11-15,25.08,25.22,24.85,24.99,86500,3.81961632739927,3.84093794964153,3.78458794800127,3.80590957024353,567968.040255271,0.0,1.0
2001-11-16,25.51,25.6,25.05,25.1,119600,3.88510416714336,3.8988109242991,3.81504740834736,3.82266227343388,785306.099589947,0.0,1.0
2001-11-19,25.21,25.65,25.0,25.4,144300,3.83941497662423,3.90642578938562,3.80743254326084,3.86835146395301,947488.881027001,0.0,1.0
2001-11-20,25.67,25.7,25.0,25.0,117400,3.90947173542023,3.91404065447214,3.80743254326084,3.80743254326084,770860.669664379,0.0,1.0
2001-11-21,25.12,26.2,24.9,26.2,234900,3.82570821946849,3.99018930533736,3.79220281308779,3.99018930533736,1542377.94977992,0.0,1.0
2001-11-23,24.9,25.0,24.45,25.0,140300,3.79220281308779,3.80743254326084,3.7236690273091,3.80743254326084,921224.462980516,0.0,1.0
2001-11-26,25.7,25.7,24.95,25.0,262400,3.91404065447214,3.91404065447214,3.79981767817432,3.80743254326084,1722945.82384952,0.0,1.0
2001-11-27,25.79,25.85,25.35,25.5,172300,3.92774741162788,3.93688524973171,3.86073659886649,3.88358119412605,1131339.80735241,0.0,1.0
2001-11-28,25.53,25.9,25.25,25.9,156800,3.88815011317797,3.94450011481823,3.84550686869345,3.94450011481823,1029565.18742227,0.0,1.0
2001-11-29,25.9,25.98,25.37,25.53,104000,3.94450011481823,3.95668389895666,3.8637825449011,3.88815011317797,682874.869208649,0.0,1.0
2001-11-30,25.04,26.0,24.5,26.0,298200,3.81352443533005,3.95972984499127,3.73128389239562,3.95972984499127,1958012.36536557,0.0,1.0
2001-12-03,25.77,25.86,25.05,25.86,219100,3.92470146559327,3.93840822274901,3.81504740834736,3.93840822274901,1438633.4984963,0.0,1.0
2001-12-04,26.27,26.51,25.51,25.55,242900,4.00085011645849,4.03740146887379,3.88510416714336,3.89119605921258,1594906.78587289,0.0,1.0
2001-12-05,26.28,27.04,26.2,26.27,339100,4.00237308947579,4.11811903879092,3.99018930533736,4.00085011645849,2226566.0398909,0.0,1.0
2001-12-06,25.89,26.4,25.85,26.4,247800,3.94297714180092,4.02064876568344,3.93688524973171,4.02064876568344,1627080.69797984,0.0,1.0
2001-12-07,25.58,26.35,25.35,26.35,265300,3.89576497826449,4.01303390059692,3.86073659886649,4.01303390059692,1741987.52693322,0.0,1.0
2001-12-10,26.04,26.3,25.77,25.83,146900,3.96582173706049,4.0054190355104,3.92470146559327,3.9338393036971,964560.752757217,0.0,1.0
2001-12-11,26.06,26.2,25.77,25.95,193000,3.9688676830951,3.99018930533736,3.92470146559327,3.95211497990475,1267258.17074297,0.0,1.0
2001-12-12,26.05,26.2,25.83,25.83,131600,3.96734471007779,3.99018930533736,3.9338393036971,3.9338393036971,864099.353729407,0.0,1.0
2001-12-13,26.0,26.56,25.8,26.05,344400,3.95972984499127,4.04501633396031,3.92927038464518,3.96734471007779,2261366.39380249,0.0,1.0
2001-12-14,26.36,26.36,26.01,26.2,219700,4.01455687361423,4.01455687361423,3.96125281800858,3.99018930533736,1442573.16120327,0.0,1.0
2001-12-17,26.48,26.65,26.31,26.34,234000,4.03283254982188,4.05872309111605,4.00694200852771,4.01151092757962,1536468.45571946,0.0,1.0
2001-12-18,26.98,26.98,26.4,26.5,166300,4.1089812006871,4.1089812006871,4.02064876568344,4.03587849585649,1091943.18028268,0.0,1.0
2001-12-19,26.77,27.1,26.55,26.9,150100,4.0769987673237,4.12725687689475,4.04349336094301,4.09679741654866,985572.287194408,0.0,1.0
2001-12-20,26.57,26.98,26.2,26.78,224400,4.04653930697762,4.1089812006871,3.99018930533736,4.07852174034101,1473433.85240789,0.0,1.0
2001-12-21,27.14,27.2,26.55,26.55,396300,4.13334876896397,4.14248660706779,4.04349336094301,4.04349336094301,2602147.21795565,0.0,1.0
2001-12-24,27.14,27.35,26.9,27.25,69700,4.13334876896397,4.16533120232736,4.09679741654866,4.15010147215431,457657.484460027,0.0,1.0
2001-12-26,26.95,27.12,26.79,27.0,163400,4.10441228163518,4.13030282292936,4.08004471335831,4.1120271467217,1072901.47719897,0.0,1.0
2001-12-27,27.03,27.31,26.93,27.0,135700,4.11659606577362,4.15923931025814,4.10136633560057,4.1120271467217,891020.382227055,0.0,1.0
2001-12-28,27.1,27.28,26.89,27.12,172500,4.12725687689475,4.15467039120623,4.09527444353136,4.13030282292936,1132653.02825473,0.0,1.0
2001-12-31,26.87,27.2,26.36,27.2,224300,4.09222849749675,4.14248660706779,4.01455687361423,4.14248660706779,1472777.24195673,0.0,1.0
2002-01-02,26.65,26.95,26.45,26.95,157500,4.05872309111605,4.10441228163518,4.02826363076997,4.10441228163518,1034161.46058041,0.0,1.0
2002-01-03,26.75,26.95,26.5,26.95,133500,4.0739528212891,4.10441228163518,4.03587849585649,4.10441228163518,876574.952301487,0.0,1.0
2002-01-04,26.69,27.15,26.5,27.15,201100,4.06481498318527,4.13487174198127,4.03587849585649,4.13487174198127,1320443.61728711,0.0,1.0
2002-01-07,26.55,26.96,26.54,26.69,101300,4.04349336094301,4.10593525465249,4.0419703879257,4.06481498318527,665146.387027271,0.0,1.0
2002-01-08,26.7,26.9,26.42,26.6,78100,4.06633795620257,4.09679741654866,4.02369471171805,4.05110822602953,512812.76235765,0.0,1.0
2002-01-09,26.5,27.15,26.42,26.72,107500,4.03587849585649,4.13487174198127,4.02369471171805,4.06938390223718,705856.234999325,0.0,1.0
2002-01-10,26.54,26.9,25.98,26.7,149400,4.0419703879257,4.09679741654866,3.95668389895666,4.06633795620257,980976.014036273,0.0,1.0
2002-01-11,26.62,26.98,26.45,26.65,74100,4.05415417206414,4.1089812006871,4.02826363076997,4.05872309111605,486548.344311163,0.0,1.0
2002-01-14,26.26,26.6,26.25,26.6,164700,3.99932714344118,4.05110822602953,3.99780417042388,4.05110822602953,1081437.41306408,0.0,1.0
2002-01-15,26.5,26.5,26.35,26.35,190500,4.03587849585649,4.03587849585649,4.01303390059692,4.01303390059692,1250842.90946392,0.0,1.0
2002-01-16,26.09,26.5,26.08,26.5,125700,3.98828558906573,4.05096083212885,3.98675692460077,4.05096083212885,822286.400199399,0.0975,1.0
2002-01-17,26.47,26.47,25.88,26.25,138100,4.04637483873399,4.04637483873399,3.95618363530169,4.012744220505,903402.958373406,0.0,1.0
2002-01-18,26.3,26.57,26.2,26.47,146600,4.02038754282977,4.06166148338353,4.00510089818022,4.04637483873399,959007.050670103,0.0,1.0
2002-01-22,26.37,26.47,26.33,26.4,119700,4.03108819408445,4.04637483873399,4.02497353622463,4.03567418747931,783036.452695848,0.0,1.0
2002-01-23,26.3,26.44,26.05,26.44,132200,4.02038754282977,4.04178884533913,3.98217093120591,4.04178884533913,864807.17666158,0.0,1.0
2002-01-24,25.9,26.2,25.81,26.07,105900,3.9592409642316,4.00510089818022,3.94548298404701,3.98522826013582,692761.57343768,0.0,1.0
2002-01-25,25.82,26.14,25.79,25.9,94400,3.94701164851196,3.9959289113905,3.9424256551171,3.9592409642316,617532.507389207,0.0,1.0
2002-01-28,25.99,26.15,25.82,26.15,119500,3.97299894441618,3.99745757585545,3.94701164851196,3.99745757585545,781728.121112398,0.0,1.0
2002-01-29,25.8,26.25,25.25,26.1,176300,3.94395431958205,4.012744220505,3.85987777400957,3.98981425353068,1153294.29081268,0.0,1.0
2002-01-30,26.36,26.45,25.65,25.65,154500,4.02955952961949,4.04331750980408,3.92102435260774,3.92102435260774,1010686.14821645,0.0,1.0
2002-01-31,25.99,26.25,25.84,26.25,125700,3.97299894441618,4.012744220505,3.95006897744187,4.012744220505,822286.400199401,0.0,1.0
2002-02-01,25.85,26.05,25.78,26.05,103700,3.95159764190682,3.98217093120591,3.94089699065214,3.98217093120591,678369.926019713,0.0,1.0
2002-02-04,25.74,25.92,25.64,25.85,120700,3.93478233279233,3.9622982931615,3.91949568814278,3.95159764190682,789578.110613107,0.0,1.0
2002-02-05,26.27,26.5,25.6,25.74,245400,4.0158015494349,4.05096083212885,3.91338103028297,3.93478233279233,1605322.85289525,0.0,1.0
2002-02-06,26.11,26.47,25.7,26.45,135100,3.99134291799564,4.04637483873399,3.92866767493251,4.04331750980408,883777.984621629,0.0,1.0
2002-02-07,25.9,26.37,25.9,26.1,152000,3.9592409642316,4.03108819408445,3.9592409642316,3.98981425353068,994332.003423299,0.0,1.0
2002-02-08,25.7,25.95,25.28,25.91,181400,3.92866767493251,3.96688428655637,3.86446376740443,3.96076962869655,1186656.7461907,0.0,1.0
2002-02-11,26.32,26.39,25.92,25.95,120400,4.02344487175968,4.03414552301436,3.9622982931615,3.96688428655637,787615.613237929,0.0,1.0
2002-02-12,25.7,26.45,25.47,26.4,217500,3.92866767493251,4.04331750980408,3.89350839223856,4.03567418747931,1422810.59700373,0.0,1.0
2002-02-13,26.18,26.3,25.0,25.85,254200,4.00204356925032,4.02038754282977,3.82166116238571,3.95159764190682,1662889.44256712,0.0,1.0
2002-02-14,26.35,26.58,25.9,26.16,138700,4.02803086515454,4.06319014784849,3.9592409642316,3.99898624032041,907327.953123761,0.0,1.0
2002-02-15,26.45,26.5,26.25,26.5,123500,4.04331750980408,4.05096083212885,4.012744220505,4.05096083212885,807894.752781431,0.0,1.0
2002-02-19,26.31,26.47,26.17,26.45,97600,4.02191620729472,4.04637483873399,4.00051490478536,4.04331750980408,638465.812724435,0.0,1.0
2002-02-20,26.8,26.87,26.32,26.87,185300,4.09682076607748,4.10752141733216,4.02344487175968,4.10752141733216,1212169.21206801,0.0,1.0
2002-02-21,26.37,26.91,26.35,26.8,123600,4.03108819408445,4.11363607519198,4.02803086515454,4.09682076607748,808548.918573156,0.0,1.0
2002-02-22,26.73,26.92,26.08,26.25,110800,4.0861201148228,4.11516473965693,3.98675692460077,4.012744220505,724815.697232248,0.0,1.0
2002-02-25,26.85,27.0,26.58,26.58,67500,4.10446408840225,4.12739405537657,4.06319014784849,4.06319014784849,441561.909414953,0.0,1.0
2002-02-26,26.62,26.89,26.56,26.65,123300,4.0693048057083,4.11057874626207,4.06013281891858,4.07389079910317,806586.42119798,0.0,1.0
2002-02-27,26.61,26.78,26.38,26.7,140300,4.06777614124335,4.09376343714757,4.0326168585494,4.08153412142794,917794.605791375,0.0,1.0
2002-02-28,27.37,27.43,26.5,26.5,321700,4.18395464057988,4.1931266273696,4.05096083212885,4.05096083212885,2104451.35198207,0.0,1.0
2002-03-01,27.6,27.6,27.4,27.6,342600,4.21911392327382,4.21911392327382,4.18854063397474,4.21911392327382,2241172.00245278,0.0,1.0
2002-03-04,27.19,27.88,26.91,27.85,216100,4.1564386802107,4.26191652829254,4.11363607519198,4.25733053489768,1413652.27591957,0.0,1.0
2002-03-05,27.61,27.7,27.1,27.4,153900,4.22064258773878,4.23440056792337,4.14268070002611,4.18854063397474,1006761.15346609,0.0,1.0
2002-03-06,27.8,27.9,27.34,27.9,264600,4.24968721257291,4.26497385722245,4.17936864718501,4.26497385722245,1730922.68490661,0.0,1.0
2002-03-07,27.64,27.86,27.34,27.85,216400,4.22522858113364,4.25885919936264,4.17936864718501,4.25733053489768,1415614.77329475,0.0,1.0
2002-03-08,27.7,27.9,27.64,27.78,158600,4.23440056792337,4.26497385722245,4.22522858113364,4.246629883643,1037506.94567721,0.0,1.0
2002-03-11,27.31,27.7,27.17,27.65,115000,4.17478265379015,4.23440056792337,4.15338135128079,4.22675724559859,752290.660484733,0.0,1.0
2002-03-12,27.7,27.8,27.43,27.8,143400,4.23440056792337,4.24968721257291,4.1931266273696,4.24968721257291,938073.745334876,0.0,1.0
2002-03-13,27.31,27.88,27.18,27.88,92200,4.17478265379015,4.26191652829254,4.15491001574574,4.26191652829254,603140.859971238,0.0,1.0
2002-03-14,27.61,28.0,27.39,28.0,117100,4.22064258773878,4.280260501872,4.18701196950978,4.280260501872,766028.142110976,0.0,1.0
2002-03-15,26.9,28.2,26.78,27.9,625600,4.11210741072702,4.31083379117108,4.09376343714757,4.26497385722245,4092461.19303695,0.0,1.0
2002-03-18,26.73,27.2,26.1,27.18,310900,4.0861201148228,4.15796734467565,3.98981425353068,4.15491001574574,2033801.44647568,0.0,1.0
2002-03-19,26.89,27.06,26.5,26.98,293400,4.11057874626207,4.13656604216629,4.05096083212885,4.12433672644666,1919322.43292366,0.0,1.0
2002-03-20,26.48,26.89,26.15,26.89,172400,4.04790350319894,4.11057874626207,3.99745757585545,4.11057874626207,1127781.82493538,0.0,1.0
2002-03-21,27.22,27.32,26.35,27.32,138900,4.16102467360556,4.1763113182551,4.02803086515454,4.1763113182551,908636.284707213,0.0,1.0
2002-03-22,27.2,27.47,27.12,27.47,100000,4.15796734467565,4.19924128522942,4.14573802895602,4.19924128522942,654165.791725856,0.0,1.0
2002-03-25,27.0,27.2,26.7,27.2,98400,4.12739405537657,4.15796734467565,4.08153412142794,4.15796734467565,643699.139058241,0.0,1.0
2002-03-26,27.36,27.48,26.8,27.0,113900,4.18242597611492,4.20076994969437,4.09682076607748,4.12739405537657,745094.836775749,0.0,1.0
2002-03-27,27.2,27.52,27.14,27.52,63200,4.15796734467565,4.20688460755419,4.14879535788593,4.20688460755419,413432.780370741,0.0,1.0
2002-03-28,27.35,27.45,27.2,27.3,87300,4.18089731164997,4.19618395629951,4.15796734467565,4.1732539893252,571086.736176671,0.0,1.0
2002-04-01,27.56,27.6,26.55,27.6,113300,4.21299926541401,4.21911392327382,4.05860415445362,4.21911392327382,741169.842025393,0.0,1.0
2002-04-02,26.82,27.21,26.55,27.2,256200,4.09987809500739,4.15949600914061,4.05860415445362,4.15796734467565,1675972.75840164,0.0,1.0
2002-04-03,26.05,26.84,25.95,26.75,271200,3.98217093120591,4.1029354239373,3.96688428655637,4.08917744375271,1774097.62716052,0.0,1.0
2002-04-04,26.57,26.75,26.0,26.0,151200,4.06166148338353,4.08917744375271,3.97452760888114,3.97452760888114,989098.677089494,0.0,1.0
2002-04-05,26.48,26.8,26.47,26.75,92000,4.04790350319894,4.09682076607748,4.04637483873399,4.08917744375271,601832.528387787,0.0,1.0
2002-04-08,26.6,26.61,26.29,26.4,135500,4.0662474767784,4.06777614124335,4.01885887836481,4.03567418747931,886394.647788533,0.0,1.0
2002-04-09,27.2,27.28,26.64,26.85,158600,4.15796734467565,4.17019666039529,4.07236213463821,4.10446408840225,1037506.94567721,0.0,1.0
2002-04-10,28.03,28.09,27.2,27.2,234500,4.28484649526686,4.29401848205658,4.15796734467565,4.15796734467565,1534018.78159713,0.0,1.0
2002-04-11,27.61,27.94,27.43,27.9,153200,4.22064258773878,4.27108851508227,4.1931266273696,4.26497385722245,1002181.99292401,0.0,1.0
2002-04-12,27.52,27.68,27.25,27.63,181600,4.20688460755419,4.23134323899346,4.16561066700042,4.22369991666869,1187965.07777415,0.0,1.0
2002-04-15,26.99,27.49,26.7,27.49,281500,4.12586539091161,4.20229861415933,4.08153412142794,4.20229861415933,1841476.70370828,0.0,1.0
2002-04-16,26.99,27.3,26.9,27.05,142400,4.12586539091161,4.1732539893252,4.11210741072702,4.13503737770134,931532.087417618,0.0,1.0
2002-04-17,26.41,26.97,26.37,26.95,196400,4.05210733047757,4.13802857640969,4.04597009862527,4.13495996048355,1280055.92571228,0.0975,1.0
2002-04-18,26.5,26.56,25.99,26.55,369300,4.06591610214523,4.07512194992367,3.98766639602847,4.0735876419606,2406948.33689179,0.0,1.0
2002-04-19,26.95,27.1,26.58,26.68,131800,4.13495996048355,4.15797457992965,4.07819056584982,4.09353364548056,859019.200656207,0.0,1.0
2002-04-22,26.9,27.25,26.85,27.18,134600,4.12728842066818,4.18098919937576,4.11961688085281,4.17024904363424,877268.470472879,0.0,1.0
2002-04-23,26.97,27.34,26.8,26.95,283400,4.13802857640969,4.19479797104342,4.11194534103744,4.13495996048355,1847086.80930174,0.0,1.0
2002-04-24,25.0,26.35,24.93,26.25,725800,3.83576990768418,4.04290148269913,3.82502975194266,4.02755840306839,4730471.44033593,0.0,1.0
2002-04-25,25.09,25.35,24.84,25.0,386900,3.84957867935184,3.88947068639176,3.811220980275,3.83576990768418,2521658.0328823,0.0,1.0
2002-04-26,24.99,25.45,24.85,25.2,330600,3.83423559972111,3.9048137660225,3.81275528823808,3.86645606694565,2154717.35763992,0.0,1.0
2002-04-29,24.92,25.28,24.85,25.1,443200,3.82349544397959,3.87873053065024,3.81275528823808,3.85111298731492,2888598.70812467,0.0,1.0
2002-04-30,24.7,25.3,24.7,25.0,353100,3.78974066879197,3.88179914657639,3.78974066879197,3.83576990768418,2301363.27580961,0.0,1.0
2002-05-01,24.82,25.08,24.51,24.66,181000,3.80815236434885,3.84804437138877,3.76058881749357,3.78360343693968,1179684.94172059,0.0,1.0
2002-05-02,24.9,25.31,24.85,25.0,210600,3.82042682805344,3.88333345453946,3.81275528823808,3.83576990768418,1372605.79406827,0.0,1.0
2002-05-03,24.7,25.06,24.5,25.0,181100,3.78974066879197,3.84497575546262,3.7590545095305,3.83576990768418,1180336.7013569,0.0,1.0
2002-05-06,24.77,25.2,24.68,24.94,233000,3.80048082453349,3.86645606694565,3.78667205286582,3.82656405990574,1518599.95260164,0.0,1.0
2002-05-07,24.11,24.8,24.05,24.8,279400,3.69921649897062,3.80508374842271,3.69001065119218,3.80508374842271,1821016.42384935,0.0,1.0
2002-05-08,24.1,24.43,24.0,24.35,269600,3.69768219100755,3.74831435378898,3.68233911137681,3.73603989008439,1757143.979491,0.0,1.0
2002-05-09,24.16,24.7,24.03,24.03,265600,3.70688803878599,3.78974066879197,3.68694203526603,3.68694203526603,1731073.59403861,0.0,1.0
2002-05-10,24.41,24.7,24.0,24.4,263600,3.74524573786283,3.78974066879197,3.68233911137681,3.74371142989976,1718038.40131242,0.0,1.0
2002-05-13,24.4,24.7,24.3,24.7,214300,3.74371142989976,3.78974066879197,3.72836835026902,3.78974066879197,1396720.90061172,0.0,1.0
2002-05-14,24.56,24.7,24.25,24.5,322400,3.76826035730894,3.78974066879197,3.72069681045366,3.7590545095305,2101273.06746253,0.0,1.0
2002-05-15,24.14,24.75,24.11,24.7,278800,3.70381942285984,3.79741220860734,3.69921649897062,3.78974066879197,1817105.86603149,0.0,1.0
2002-05-16,24.28,24.5,24.14,24.45,173100,3.72529973434288,3.7590545095305,3.70381942285984,3.75138296971513,1128195.93045212,0.0,1.0
2002-05-17,24.4,24.56,24.25,24.5,280000,3.74371142989976,3.76826035730894,3.72069681045366,3.7590545095305,1824926.98166721,0.0,1.0
2002-05-20,24.43,24.77,24.34,24.65,209700,3.74831435378898,3.80048082453349,3.73450558212132,3.7820691289766,1366739.95734148,0.0,1.0
2002-05-21,24.29,24.6,24.29,24.53,163200,3.72683404230595,3.77439758916123,3.72683404230595,3.76365743341972,1063671.72645746,0.0,1.0
2002-05-22,24.99,25.5,24.8,25.5,702600,3.83423559972111,3.91248530583786,3.80508374842271,3.91248530583786,4579263.20471207,0.0,1.0
2002-05-23,24.76,25.08,24.6,25.0,313700,3.79894651657041,3.84804437138877,3.77439758916123,3.83576990768418,2044569.97910359,0.0,1.0
2002-05-24,24.56,24.95,24.45,24.77,266200,3.76826035730894,3.82809836786881,3.75138296971513,3.80048082453349,1734984.15185647,0.0,1.0
2002-05-28,24.51,24.86,24.23,24.78,315800,3.76058881749357,3.81428959620115,3.71762819452751,3.80201513249656,2058256.93146609,0.0,1.0
2002-05-29,24.28,24.88,24.28,24.75,365700,3.72529973434288,3.8173582121273,3.72529973434288,3.79741220860734,2383484.98998463,0.0,1.0
2002-05-30,24.39,24.55,24.28,24.29,319000,3.74217712193669,3.76672604934587,3.72529973434288,3.72683404230595,2079113.239828,0.0,1.0
2002-05-31,24.41,25.0,24.25,24.5,416400,3.74524573786283,3.83576990768418,3.72069681045366,3.7590545095305,2713927.12559367,0.0,1.0
2002-06-03,24.0,24.35,24.0,24.19,302100,3.68233911137681,3.73603989008439,3.68233911137681,3.71149096267521,1968965.86129166,0.0,1.0
2002-06-04,23.4,24.23,23.1,24.01,395900,3.59028063359239,3.71762819452751,3.54425139470018,3.68387341933989,2580316.40015017,0.0,1.0
2002-06-05,23.84,23.95,23.5,23.5,311900,3.65779018396763,3.67466757156144,3.60562371322313,3.60562371322313,2032838.30565001,0.0,1.0
2002-06-06,23.48,24.0,23.44,23.9,276400,3.60255509729698,3.68233911137681,3.59641786544469,3.66699603174608,1801463.63476006,0.0,1.0
2002-06-07,23.66,23.85,23.17,23.25,168000,3.63017264063231,3.65932449193071,3.5549915504417,3.56726601414629,1094956.18900032,0.0,1.0
2002-06-10,23.81,24.02,23.6,23.8,120400,3.65318726007841,3.68540772730296,3.62096679285387,3.65165295211534,784718.602116901,0.0,1.0
2002-06-11,23.49,24.06,23.45,24.06,98500,3.60408940526006,3.69154495915526,3.59795217340776,3.69154495915526,641983.241765071,0.0,1.0
2002-06-12,23.34,23.74,23.18,23.49,170700,3.58107478581395,3.6424471043369,3.55652585840477,3.60408940526006,1112553.69918069,0.0,1.0
2002-06-13,22.95,23.55,22.93,23.55,172500,3.52123677525408,3.6132952530385,3.51816815932793,3.6132952530385,1124285.37263426,0.0,1.0
2002-06-14,23.38,23.59,22.45,23.18,343500,3.58721201766625,3.61943248489079,3.44452137710039,3.55652585840477,2238794.35072388,0.0,1.0
2002-06-17,23.99,24.06,23.55,23.6,203800,3.68080480341374,3.69154495915526,3.6132952530385,3.62096679285387,1328286.1387992,0.0,1.0
2002-06-18,24.17,24.7,23.99,24.0,364800,3.70842234674907,3.78974066879197,3.68080480341374,3.68233911137681,2377619.15325785,0.0,1.0
2002-06-19,23.82,24.61,23.8,24.3,191400,3.65472156804149,3.77593189712431,3.65165295211534,3.72836835026902,1247467.9438968,0.0,1.0
2002-06-20,23.57,24.25,23.54,24.05,272800,3.61636386896465,3.72069681045366,3.61176094507542,3.69001065119218,1778000.28785291,0.0,1.0
2002-06-21,23.56,23.81,23.35,23.35,368100,3.61482956100157,3.65318726007841,3.58260909377702,3.58260909377702,2399127.22125607,0.0,1.0
2002-06-24,23.11,23.75,22.7,23.7,295100,3.54578570266326,3.64398141229997,3.48287907617724,3.6363098724846,1923342.68674997,0.0,1.0
2002-06-25,23.49,23.9,23.02,23.11,428400,3.60408940526006,3.66699603174608,3.53197693099559,3.54578570266326,2792138.28195083,0.0,1.0
2002-06-26,23.85,23.96,23.03,23.26,324700,3.65932449193071,3.67620187952452,3.53351123895867,3.56880032210936,2116263.53909765,0.0,1.0
2002-06-27,23.3,24.15,22.6,23.94,445500,3.57493755396166,3.70535373082292,3.4675359965465,3.67313326359837,2903589.17975979,0.0,1.0
2002-06-28,23.94,24.6,23.02,23.3,345000,3.67313326359837,3.77439758916123,3.53197693099559,3.57493755396166,2248570.74526853,0.0,1.0
2002-07-01,24.15,24.49,23.62,24.0,254000,3.70535373082292,3.75752020156742,3.62403540878001,3.68233911137681,1655469.47622668,0.0,1.0
2002-07-02,23.68,24.18,23.52,24.15,170100,3.63324125655846,3.70995665471214,3.60869232914928,3.70535373082292,1108643.14136283,0.0,1.0
2002-07-03,23.21,23.9,23.06,23.9,135100,3.56112878229399,3.66699603174608,3.53811416284789,3.66699603174608,880527.268654429,0.0,1.0
2002-07-05,23.62,23.7,23.2,23.21,77800,3.62403540878001,3.6363098724846,3.55959447433092,3.56112878229399,507068.997048961,0.0,1.0
2002-07-08,23.47,23.82,23.47,23.6,118800,3.60102078933391,3.65472156804149,3.60102078933391,3.62096679285387,774290.447935944,0.0,1.0
2002-07-09,22.65,23.8,22.55,23.5,264900,3.47520753636187,3.65165295211534,3.45986445673113,3.60562371322313,1726511.27658444,0.0,1.0
2002-07-10,22.03,22.75,22.0,22.75,325000,3.3800804426513,3.4905506159926,3.37547751876208,3.4905506159926,2118218.81800658,0.0,1.0
2002-07-11,22.04,22.06,21.4,22.05,370300,3.38161475061437,3.38468336654052,3.28341904097766,3.38314905857745,2413465.93325489,0.0,1.0
2002-07-12,21.38,22.05,21.2,22.05,204100,3.28035042505151,3.38314905857745,3.25273288171618,3.38314905857745,1330241.41770813,0.0,1.0
2002-07-15,21.7,21.89,21.01,21.4,309500,3.32944827986987,3.35860013116827,3.22358103041779,3.28341904097766,2017196.07437857,0.0,1.0
2002-07-16,21.62,21.78,21.19,21.5,181300,3.31717381616528,3.34172274357446,3.25119857375311,3.2987621206084,1181640.22062952,0.0,1.0
2002-07-17,22.0,22.29,21.51,21.7,239600,3.39043702140205,3.43512914577507,3.314922742289,3.34420378929202,1554725.82641284,0.0975,1.0
2002-07-18,21.3,22.01,21.24,21.9,261000,3.28255947981198,3.39197812913905,3.27331283338998,3.37502594403204,1693586.98119262,0.0,1.0
2002-07-19,20.88,21.05,20.6,21.05,390800,3.21783295485794,3.24403178638696,3.17468193822192,3.24403178638696,2535838.28448306,0.0,1.0
2002-07-22,20.5,21.1,20.1,20.4,295700,3.15927086085191,3.25173732507196,3.09762655137187,3.1438597834819,1918749.69478413,0.0,1.0
2002-07-23,20.53,20.9,20.32,20.5,280200,3.16389418406291,3.22091517033194,3.13153092158589,3.15927086085191,1818172.69015392,0.0,1.0
2002-07-24,21.26,21.26,20.02,20.3,316400,3.27639504886398,3.27639504886398,3.08529768947586,3.12844870611189,2053068.66225803,0.0,1.0
2002-07-25,22.23,22.25,21.25,21.26,394500,3.42588249935307,3.42896471482707,3.27485394112698,3.27639504886398,2559846.98881414,0.0,1.0
2002-07-26,22.24,22.25,21.4,22.1,234400,3.42742360709007,3.42896471482707,3.29797055718199,3.40584809877206,1520983.86356916,0.0,1.0
2002-07-29,22.95,23.0,22.12,22.24,219600,3.53684225641714,3.54454779510214,3.40893031424606,3.42742360709007,1424949.04624483,0.0,1.0
2002-07-30,23.09,23.12,22.5,22.85,366800,3.55841776473515,3.56304108794615,3.46749240825209,3.52143117904713,2380106.14828143,0.0,1.0
2002-07-31,23.63,23.63,23.06,23.06,242300,3.6416375825332,3.6416375825332,3.55379444152415,3.55379444152415,1572245.69173553,0.0,1.0
2002-08-01,23.23,23.7,23.0,23.4,171600,3.57999327305316,3.65242533669221,3.54454779510214,3.60619210458218,1113484.77384159,0.0,1.0
2002-08-02,23.06,23.43,22.81,23.1,185800,3.55379444152415,3.61081542779318,3.51526674809912,3.55995887247215,1205626.28776088,0.0,1.0
2002-08-05,22.64,23.12,22.37,22.82,165900,3.48906791657011,3.56304108794615,3.44745800767108,3.51680785583612,1076498.3914937,0.0,1.0
2002-08-06,22.22,23.21,22.2,22.64,301600,3.42434139161607,3.57691105757916,3.42125917614207,3.48906791657011,1957033.8449337,0.0,1.0
2002-08-07,22.75,22.77,22.3,22.3,220400,3.50602010167712,3.50910231715112,3.43667025351208,3.43667025351208,1430140.11745155,0.0,1.0
2002-08-08,22.86,22.95,22.45,22.8,266500,3.52297228678413,3.53684225641714,3.45978686956709,3.51372564036212,1729275.59573883,0.0,1.0
2002-08-09,22.3,22.86,22.25,22.86,369200,3.43667025351208,3.52297228678413,3.42896471482707,3.52297228678413,2395679.36190159,0.0,1.0
2002-08-12,22.29,22.29,22.08,22.27,274400,3.43512914577507,3.43512914577507,3.40276588329805,3.43204693030107,1780537.4239052,0.0,1.0
2002-08-13,22.17,22.34,22.1,22.29,438200,3.41663585293106,3.44283468446008,3.40584809877206,3.43512914577507,2843409.25348126,0.0,1.0
2002-08-14,21.47,22.08,21.2,22.08,735700,3.308758311341,3.40276588329805,3.26714840244197,3.40276588329805,4773838.8584805,0.0,1.0
2002-08-15,21.5,21.75,20.9,20.9,379900,3.313381634552,3.35190932797702,3.22091517033194,3.22091517033194,2465109.93929148,0.0,1.0
2002-08-16,21.69,22.0,21.42,21.5,315100,3.34266268155502,3.39043702140205,3.30105277265599,3.313381634552,2044633.17154711,0.0,1.0
2002-08-19,21.47,21.77,21.25,21.7,209100,3.308758311341,3.35499154345103,3.27485394112698,3.34420378929202,1356816.23665662,0.0,1.0
2002-08-20,21.65,21.87,21.34,21.49,409800,3.33649825060701,3.37040262082103,3.28872391075999,3.311840526815,2659126.22564267,0.0,1.0
2002-08-21,21.8,21.88,21.4,21.8,247200,3.35961486666203,3.37194372855804,3.29797055718199,3.35961486666203,1604041.00287669,0.0,1.0
2002-08-22,21.55,22.0,21.48,21.8,335100,3.32108717323701,3.39043702140205,3.310299419078,3.35961486666203,2174409.95171512,0.0,1.0
2002-08-23,22.31,22.5,21.4,21.6,454300,3.43821136124908,3.46749240825209,3.29797055718199,3.32879271192201,2947879.5615165,0.0,1.0
2002-08-26,22.56,22.7,22.02,22.7,418500,3.4767390546741,3.49831456299211,3.39351923687605,3.49831456299211,2715579.12501576,0.0,1.0
2002-08-27,22.61,22.8,22.32,22.8,328400,3.4844445933591,3.51372564036212,3.43975246898608,3.51372564036212,2130934.73035884,0.0,1.0
2002-08-28,22.52,22.75,22.35,22.59,213500,3.4705746237261,3.50602010167712,3.44437579219708,3.4813623778851,1385367.12829358,0.0,1.0
2002-08-29,22.61,22.7,22.15,22.7,200600,3.4844445933591,3.49831456299211,3.41355363745706,3.49831456299211,1301661.10508521,0.0,1.0
2002-08-30,22.83,23.17,22.41,22.65,223100,3.51834896357312,3.57074662663116,3.45362243861909,3.49060902430711,1447659.98277423,0.0,1.0
2002-09-03,22.28,22.7,22.18,22.58,186600,3.43358803803807,3.49831456299211,3.41817696066806,3.4798212701481,1210817.3589676,0.0,1.0
2002-09-04,22.42,22.6,22.25,22.48,194600,3.45516354635609,3.4829034856221,3.42896471482707,3.46441019277809,1262728.0710348,0.0,1.0
2002-09-05,21.65,22.22,21.55,22.17,395100,3.33649825060701,3.42434139161607,3.32108717323701,3.41663585293106,2563740.29221918,0.0,1.0
2002-09-06,22.16,22.25,21.76,22.25,226000,3.41509474519406,3.42896471482707,3.35345043571402,3.42896471482707,1466477.61589859,0.0,1.0
2002-09-09,21.49,21.95,21.2,21.25,575700,3.311840526815,3.38273148271704,3.26714840244197,3.27485394112698,3735624.61713637,0.0,1.0
2002-09-10,21.99,22.06,21.3,21.55,214700,3.38889591366505,3.39968366782405,3.28255947981198,3.32108717323701,1393153.73510366,0.0,1.0
2002-09-11,21.82,22.3,21.82,22.15,214400,3.36269708213603,3.43667025351208,3.36269708213603,3.41355363745706,1391207.08340114,0.0,1.0
2002-09-12,21.46,21.85,21.36,21.85,218300,3.307217203604,3.36732040534703,3.29180612623399,3.36732040534703,1416513.5555339,0.0,1.0
2002-09-13,21.97,22.01,21.41,21.41,143700,3.38581369819104,3.39197812913905,3.29951166491899,3.29951166491899,932446.165507204,0.0,1.0
2002-09-16,22.24,22.57,21.74,21.74,175100,3.42742360709007,3.4782801624111,3.35036822024002,3.35036822024002,1136195.71037099,0.0,1.0
2002-09-17,21.83,22.53,21.83,22.45,176200,3.36423818987303,3.4721157314631,3.36423818987303,3.45978686956709,1143333.43328023,0.0,1.0
2002-09-18,21.85,21.93,21.5,21.8,142100,3.36732040534703,3.37964926724304,3.313381634552,3.35961486666203,922064.023093762,0.0,1.0
2002-09-19,20.95,21.6,20.95,21.6,203100,3.22862070901695,3.32879271192201,3.22862070901695,3.32879271192201,1317883.20260621,0.0,1.0
2002-09-20,22.05,22.16,21.16,21.19,403000,3.39814256008705,3.41509474519406,3.26098397149397,3.26560729470497,2615002.12038555,0.0,1.0
2002-09-23,22.01,22.2,21.6,22.2,366500,3.39197812913905,3.42125917614207,3.32879271192201,3.42125917614207,2378159.49657891,0.0,1.0
2002-09-24,21.74,21.95,21.64,21.9,183300,3.35036822024002,3.38273148271704,3.33495714287001,3.37502594403204,1189404.19023988,0.0,1.0
2002-09-25,22.13,22.34,21.77,21.99,204500,3.41047142198306,3.44283468446008,3.35499154345103,3.38889591366505,1326967.57721797,0.0,1.0
2002-09-26,22.62,22.64,22.13,22.35,150800,3.4859857010961,3.48906791657011,3.41047142198306,3.44437579219708,978516.92246685,0.0,1.0
2002-09-27,21.59,22.53,21.45,22.4,231400,3.32725160418501,3.4721157314631,3.305676095867,3.45208133088208,1501517.34654396,0.0,1.0
2002-09-30,21.88,22.12,21.18,21.56,351100,3.37194372855804,3.40893031424606,3.26406618696797,3.32262828097401,2278231.37584954,0.0,1.0
2002-10-01,22.71,22.77,21.92,22.13,216600,3.49985567072911,3.50910231715112,3.37810815950604,3.41047142198306,1405482.52921963,0.0,1.0
2002-10-02,22.17,22.6,22.03,22.5,179600,3.41663585293106,3.4829034856221,3.39506034461305,3.46749240825209,1165395.48590879,0.0,1.0
2002-10-03,22.3,22.9,22.08,22.9,225600,3.43667025351208,3.52913671773213,3.40276588329805,3.52913671773213,1463882.08029523,0.0,1.0
2002-10-04,22.3,22.5,22.1,22.25,142000,3.43667025351208,3.46749240825209,3.40584809877206,3.42896471482707,921415.13919292,0.0,1.0
2002-10-07,22.25,22.6,22.15,22.28,290100,3.42896471482707,3.4829034856221,3.41355363745706,3.43358803803807,1882412.19633709,0.0,1.0
2002-10-08,22.63,22.75,22.01,22.25,223400,3.48752680883311,3.50602010167712,3.39197812913905,3.42896471482707,1449606.63447675,0.0,1.0
2002-10-09,22.31,22.65,22.16,22.63,218300,3.43821136124908,3.49060902430711,3.41509474519406,3.48752680883311,1416513.5555339,0.0,1.0
2002-10-10,23.05,23.31,22.21,22.4,382000,3.55225333378714,3.59232213494917,3.42280028387907,3.45208133088208,2478736.50120913,0.0,1.0
2002-10-11,23.43,23.9,23.25,23.9,267600,3.61081542779318,3.68324749143222,3.58307548852716,3.68324749143222,1736413.31864807,0.0,1.0
2002-10-14,23.75,23.95,23.35,23.43,211700,3.66013087537721,3.69095303011723,3.59848656589717,3.61081542779318,1373687.21807846,0.0,1.0
2002-10-15,24.25,24.28,23.97,24.15,165100,3.73718626222726,3.74180958543826,3.69403524559123,3.72177518485725,1071307.32028698,0.0,1.0
2002-10-16,23.78,24.15,23.57,23.9,201200,3.67977999902397,3.73703477613242,3.64728404444891,3.69834911592401,1300223.3832645,0.0975,1.0
2002-10-17,24.09,24.2,23.85,24.2,235900,3.7277502176824,3.7447719081741,3.69061198388233,3.7447719081741,1524466.68047762,0.0,1.0
2002-10-18,24.55,24.6,23.92,24.03,163400,3.79893183246587,3.80666896450756,3.70144396874068,3.71846565923238,1055946.82318797,0.0,1.0
2002-10-21,24.84,24.9,24.33,24.45,161100,3.84380719830763,3.85309175675765,3.76488845148247,3.78345756838251,1041083.43461189,0.0,1.0
2002-10-22,24.54,24.81,24.31,24.81,118500,3.79738440605754,3.83916491908262,3.7617935986658,3.83916491908262,765787.62881135,0.0,1.0
2002-10-23,24.54,24.55,23.95,24.54,136200,3.79738440605754,3.79893183246587,3.70608624796569,3.79738440605754,880171.097418615,0.0,1.0
2002-10-24,24.34,24.65,24.2,24.5,137000,3.76643587789081,3.81440609654924,3.7447719081741,3.79119470042419,885340.971705949,0.0,1.0
2002-10-25,24.95,24.97,24.2,24.25,139700,3.86082888879933,3.863923741616,3.7447719081741,3.75250904021578,902789.297425702,0.0,1.0
2002-10-28,24.09,24.71,24.05,24.6,163300,3.7277502176824,3.82369065499926,3.72156051204905,3.80666896450756,1055300.58890205,0.0,1.0
2002-10-29,24.3,24.44,23.84,24.05,154200,3.76024617225746,3.78191014197417,3.68906455747399,3.72156051204905,996493.268883632,0.0,1.0
2002-10-30,24.27,24.48,24.05,24.45,199300,3.75560389303246,3.78809984760752,3.72156051204905,3.78345756838251,1287944.93183208,0.0,1.0
2002-10-31,24.2,24.47,24.05,24.25,239400,3.7447719081741,3.78655242119918,3.72156051204905,3.75250904021578,1547084.8804847,0.0,1.0
2002-11-01,24.19,24.29,24.01,24.1,232800,3.74322448176576,3.75869874584913,3.71537080641571,3.72929764409074,1504433.4176142,0.0,1.0
2002-11-04,23.8,24.4,23.55,24.4,241800,3.68287485184064,3.77572043634083,3.64418919163223,3.77572043634083,1562594.50334671,0.0,1.0
2002-11-05,23.82,23.98,23.6,23.8,246700,3.68596970465732,3.7107285271907,3.65192632367392,3.68287485184064,1594259.98335662,0.0,1.0
2002-11-06,23.64,23.95,23.59,23.88,171700,3.65811602930726,3.70608624796569,3.65037889726558,3.69525426310734,1109584.26891906,0.0,1.0
2002-11-07,23.46,23.9,23.36,23.4,398100,3.63026235395721,3.69834911592401,3.61478808987384,3.62097779550719,2572658.69223458,0.0,1.0
2002-11-08,23.15,23.9,23.13,23.21,209800,3.58229213529878,3.69834911592401,3.57919728248211,3.5915766937488,1355799.53185334,0.0,1.0
2002-11-11,22.91,23.36,22.85,23.15,245100,3.5451539014987,3.61478808987384,3.53586934304869,3.58229213529878,1583920.23478196,0.0,1.0
2002-11-12,22.59,23.18,22.51,23.0,269400,3.49563625643194,3.58693441452379,3.48325684516525,3.55908073917373,1740955.16625973,0.0,1.0
2002-11-13,21.84,22.55,21.61,22.35,751300,3.37957927580671,3.48944655079859,3.34398846841497,3.45849802263187,4855158.19009255,0.0,1.0
2002-11-14,22.8,22.85,21.85,22.0,669600,3.528132211007,3.53586934304869,3.38112670221505,3.40433809834009,4327184.77849857,0.0,1.0
2002-11-15,23.07,23.13,22.65,22.65,306100,3.56991272403209,3.57919728248211,3.50492081488196,3.50492081488196,1978123.14919117,0.0,1.0
2002-11-18,22.96,23.3,22.55,23.3,338800,3.55289103354039,3.60550353142382,3.48944655079859,3.60550353142382,2189441.76068595,0.0,1.0
2002-11-19,23.11,23.36,22.96,23.0,175300,3.57610242966543,3.61478808987384,3.55289103354039,3.55908073917373,1132848.70321207,0.0,1.0
2002-11-20,23.0,23.29,22.83,23.25,123100,3.55908073917373,3.60395610501549,3.53277449023201,3.59776639938214,795514.405963521,0.0,1.0
2002-11-21,22.92,23.19,22.65,23.01,225600,3.54670132790704,3.58848184093212,3.50492081488196,3.56062816558207,1457904.54902819,0.0,1.0
2002-11-22,22.89,23.1,22.75,22.8,184300,3.54205904868203,3.5745550032571,3.52039507896532,3.528132211007,1191009.78894457,0.0,1.0
2002-11-25,22.75,22.95,22.44,22.89,131500,3.52039507896532,3.55134360713205,3.47242486030689,3.54205904868203,849798.085980528,0.0,1.0
2002-11-26,22.45,22.7,21.98,22.7,284200,3.47397228671523,3.51265794692364,3.40124324552342,3.51265794692364,1836597.84057541,0.0,1.0
2002-11-27,22.52,22.75,21.98,22.7,260100,3.48480427157358,3.52039507896532,3.40124324552342,3.51265794692364,1680855.37766947,0.0,1.0
2002-11-29,22.35,22.51,22.08,22.4,121800,3.45849802263187,3.48325684516525,3.41671750960678,3.46623515467355,787113.360246602,0.0,1.0
2002-12-02,22.17,22.5,21.55,22.45,355100,3.43064434728181,3.48170941875691,3.33470390996495,3.47397228671523,2294777.94929038,0.0,1.0
2002-12-03,22.29,22.56,22.14,22.14,295100,3.44921346418185,3.49099397720693,3.4260020680568,3.4260020680568,1907037.37774033,0.0,1.0
2002-12-04,22.48,22.61,22.2,22.26,192200,3.47861456594024,3.49873110924861,3.43528662650682,3.44457118495684,1242062.297532,0.0,1.0
2002-12-05,22.32,22.65,21.95,22.65,165900,3.45385574340686,3.50492081488196,3.39660096629841,3.50492081488196,1072102.68033589,0.0,1.0
2002-12-06,22.42,22.68,22.15,22.5,215800,3.46933000749022,3.50956309410697,3.42754949446514,3.48170941875691,1394573.58900835,0.0,1.0
2002-12-09,22.38,22.49,22.19,22.4,183500,3.46314030185687,3.48016199234858,3.43373920009848,3.46623515467355,1185839.91465724,0.0,1.0
2002-12-10,22.57,22.72,22.32,22.6,222100,3.49254140361527,3.51575279974031,3.45385574340686,3.49718368284028,1435286.3490211,0.0,1.0
2002-12-11,22.68,22.87,22.52,22.87,288100,3.50956309410697,3.53896419586536,3.48480427157358,3.53896419586536,1861800.97772616,0.0,1.0
2002-12-12,22.58,22.93,22.54,22.93,194800,3.4940888300236,3.54824875431538,3.48789912439026,3.54824875431538,1258864.38896583,0.0,1.0
2002-12-13,22.41,22.78,22.29,22.78,183600,3.46778258108188,3.52503735819033,3.44921346418185,3.52503735819033,1186486.14894316,0.0,1.0
2002-12-16,22.75,22.75,22.36,22.41,174900,3.52039507896532,3.52039507896532,3.4600454490402,3.46778258108188,1130263.7660684,0.0,1.0
2002-12-17,22.54,22.82,22.33,22.65,205200,3.48789912439026,3.53122706382368,3.45540316981519,3.50492081488196,1326072.75470117,0.0,1.0
2002-12-18,22.36,22.54,22.24,22.39,115200,3.4600454490402,3.48789912439026,3.44147633214016,3.46468772826521,744461.897376098,0.0,1.0
2002-12-19,22.56,22.7,22.21,22.21,139400,3.49099397720693,3.51265794692364,3.43683405291516,3.43683405291516,900850.594567951,0.0,1.0
2002-12-20,22.91,22.93,22.6,22.84,212600,3.5451539014987,3.54824875431538,3.49718368284028,3.53432191664035,1373894.09185901,0.0,1.0
2002-12-23,22.79,22.81,22.54,22.65,171500,3.52658478459867,3.52967963741534,3.48789912439026,3.50492081488196,1108291.80034723,0.0,1.0
2002-12-24,22.9,22.98,22.75,22.85,53600,3.54360647509037,3.55598588635706,3.52039507896532,3.53586934304869,346381.577251378,0.0,1.0
2002-12-26,22.87,23.2,22.78,22.91,131000,3.53896419586536,3.59002926734046,3.52503735819033,3.5451539014987,846566.914550944,0.0,1.0
2002-12-27,22.64,22.89,22.53,22.85,160300,3.50337338847362,3.54205904868203,3.48635169798192,3.53586934304869,1035913.56032455,0.0,1.0
2002-12-30,22.99,23.03,22.61,22.64,144500,3.5575333127654,3.56372301839874,3.49873110924861,3.50337338847362,933808.543149704,0.0,1.0
2002-12-31,23.33,23.35,22.8,22.95,231500,3.61014581064883,3.61324066346551,3.528132211007,3.55134360713205,1496032.37189728,0.0,1.0
2003-01-02,23.57,23.77,23.26,23.71,223300,3.64728404444891,3.67823257261564,3.59931382579048,3.66894801416562,1443041.1604521,0.0,1.0
2003-01-03,23.6,23.8,23.5,23.56,133100,3.65192632367392,3.68287485184064,3.63645205959055,3.64573661804057,860137.834555195,0.0,1.0
2003-01-06,23.79,24.0,23.68,23.85,178300,3.68132742543231,3.71382338000737,3.66430573494061,3.69061198388233,1152235.73178957,0.0,1.0
2003-01-07,23.29,23.75,23.22,23.75,163200,3.60395610501549,3.67513771979896,3.59312412015713,3.67513771979896,1054654.35461614,0.0,1.0
2003-01-08,23.27,23.5,23.18,23.29,127000,3.60086125219881,3.63645205959055,3.58693441452379,3.60395610501549,820717.543114275,0.0,1.0
2003-01-09,23.39,23.57,23.2,23.4,103200,3.61943036909885,3.64728404444891,3.59002926734046,3.62097779550719,666913.783066088,0.0,1.0
2003-01-10,23.03,23.27,22.95,23.1,203400,3.56372301839874,3.60086125219881,3.55134360713205,3.5745550032571,1314440.53755467,0.0,1.0
2003-01-13,23.25,23.5,23.0,23.5,238800,3.59776639938214,3.63645205959055,3.55908073917373,3.63645205959055,1543207.4747692,0.0,1.0
2003-01-14,23.27,23.4,23.11,23.4,180000,3.60086125219881,3.62097779550719,3.57610242966543,3.62097779550719,1163221.71465015,0.0,1.0
2003-01-15,22.89,23.4,22.81,23.36,182200,3.55830702596956,3.63758778539484,3.54587082841266,3.63136968661638,1172062.43574881,0.105,1.0
2003-01-16,23.23,23.4,22.88,22.88,113000,3.61116086558641,3.63758778539484,3.55675250127495,3.55675250127495,726910.292204258,0.0,1.0
2003-01-17,23.04,23.24,22.98,23.23,101100,3.58162489638876,3.61271539028103,3.57229774822108,3.61116086558641,650359.562317261,0.0,1.0
2003-01-21,22.86,23.23,22.86,23.14,112700,3.55364345188572,3.61116086558641,3.55364345188572,3.59717014333489,724980.441870973,0.0,1.0
2003-01-22,22.17,22.65,22.09,22.5,232100,3.44638124795742,3.52099843329885,3.43394505040051,3.49768056287965,1493060.87451866,0.0,1.0
2003-01-23,22.26,22.33,22.1,22.17,167100,3.46037197020893,3.47125364307123,3.43549957509512,3.44638124795742,1074926.6356401,0.0,1.0
2003-01-24,21.76,22.35,21.68,22.0,134300,3.38264573547828,3.47436269246045,3.37020953792137,3.41995432814899,863929.665867537,0.0,1.0
2003-01-27,21.8,22.0,21.32,21.91,232300,3.38886383425673,3.41995432814899,3.3142466489153,3.40596360589747,1494347.44140751,0.0,1.0
2003-01-28,21.87,22.0,21.7,21.85,162000,3.39974550711902,3.41995432814899,3.3733185873106,3.39663645772979,1042119.17997425,0.0,1.0
2003-01-29,21.87,22.0,21.7,21.85,231000,3.39974550711902,3.41995432814899,3.3733185873106,3.39663645772979,1485984.75662994,0.0,1.0
2003-01-30,21.76,21.88,21.4,21.74,176300,3.38264573547828,3.40130003181363,3.3266828464722,3.37953668608905,1134108.71252753,0.0,1.0
2003-01-31,22.51,22.58,21.72,21.72,361000,3.49923508757426,3.51011676043656,3.37642763669982,3.37642763669982,2322253.23438706,0.0,1.0
2003-02-03,22.37,22.5,22.16,22.3,254500,3.47747174184968,3.49768056287965,3.4448267232628,3.46659006898739,1637156.36607065,0.0,1.0
2003-02-04,22.6,22.69,22.1,22.15,308200,3.51322580982578,3.5272165320773,3.43549957509512,3.44327219856819,1982599.57572878,0.0,1.0
2003-02-05,22.45,23.1,22.36,22.6,246300,3.48990793940658,3.59095204455644,3.47591721715507,3.51322580982578,1584407.12362751,0.0,1.0
2003-02-06,22.2,22.45,22.2,22.45,106300,3.45104482204125,3.48990793940658,3.45104482204125,3.48990793940658,683810.301427546,0.0,1.0
2003-02-07,22.07,22.45,21.96,22.45,121600,3.43083600101128,3.48990793940658,3.41373622937054,3.48990793940658,782232.668425114,0.0,1.0
2003-02-10,22.16,22.2,21.7,22.2,106300,3.4448267232628,3.45104482204125,3.3733185873106,3.45104482204125,683810.301427546,0.0,1.0
2003-02-11,21.93,22.24,21.77,22.19,124600,3.4090726552867,3.45726292081971,3.38420026017289,3.44949029734664,801531.171757969,0.0,1.0
2003-02-12,21.6,22.12,21.59,22.0,78800,3.35777334036446,3.43860862448435,3.35621881566985,3.41995432814899,506907.354209696,0.0,1.0
2003-02-13,22.05,22.14,21.5,21.52,165200,3.42772695162206,3.44171767387358,3.34222809341833,3.34533714280756,1062704.25019596,0.0,1.0
2003-02-14,22.06,22.5,21.9,21.9,231400,3.42928147631667,3.49768056287965,3.40440908120286,3.40440908120286,1488557.89040766,0.0,1.0
2003-02-18,22.35,22.38,22.04,22.14,186800,3.47436269246045,3.47902626654429,3.42617242692744,3.44171767387358,1201653.47419253,0.0,1.0
2003-02-19,21.94,22.38,21.78,22.38,177500,3.41062717998131,3.47902626654429,3.3857547848675,3.47902626654429,1141828.11386067,0.0,1.0
2003-02-20,21.94,22.31,20.51,20.7,666500,3.41062717998131,3.468144593682,3.18833014865163,3.21786611784928,4287484.15711627,0.0,1.0
2003-02-21,21.72,22.1,21.48,21.95,272000,3.37642763669982,3.43549957509512,3.33911904402911,3.41218170467593,1749730.96884565,0.0,1.0
2003-02-24,21.09,21.72,21.0,21.72,290400,3.27849258093919,3.37642763669982,3.26450185868767,3.37642763669982,1868095.1226205,0.0,1.0
2003-02-25,21.84,21.9,20.71,20.81,347500,3.39508193303518,3.40440908120286,3.21942064254389,3.23496588949002,2235409.9693892,0.0,1.0
2003-02-26,20.98,21.85,20.94,21.85,253300,3.26139280929845,3.39663645772979,3.25517471051999,3.39663645772979,1629436.96473751,0.0,1.0
2003-02-27,21.24,21.39,20.98,21.2,187300,3.30181045135839,3.32512832177759,3.26139280929845,3.29559235257994,1204869.89141467,0.0,1.0
2003-02-28,21.01,21.35,20.94,21.31,130200,3.26605638338229,3.31891022299913,3.25517471051999,3.31269212422068,837555.044645967,0.0,1.0
2003-03-03,21.09,21.45,21.03,21.17,212800,3.27849258093919,3.33445546994527,3.26916543277151,3.2909287784961,1368907.16974395,0.0,1.0
2003-03-04,21.05,21.24,20.95,21.09,176800,3.27227448216074,3.30181045135839,3.25672923521461,3.27849258093919,1137325.12974967,0.0,1.0
2003-03-05,20.69,21.05,20.5,21.05,317100,3.21631159315467,3.27227448216074,3.18677562395701,3.27227448216074,2039851.80228292,0.0,1.0
2003-03-06,20.62,20.65,20.41,20.61,212300,3.20542992029237,3.21009349437621,3.1727849017055,3.20387539559776,1365690.75252181,0.0,1.0
2003-03-07,20.91,20.99,20.4,20.62,222800,3.25051113643616,3.26294733399306,3.17123037701088,3.20542992029237,1433235.5141868,0.0,1.0
2003-03-10,20.55,20.91,20.49,20.91,156200,3.19454824743008,3.25051113643616,3.1852210992624,3.25051113643616,1004808.74019739,0.0,1.0
2003-03-11,20.42,20.94,20.42,20.6,151700,3.17433942640011,3.25517471051999,3.17433942640011,3.20232087090315,975860.985198105,0.0,1.0
2003-03-12,20.32,20.55,20.2,20.25,184500,3.15879417945398,3.19454824743008,3.14013988311862,3.14791250659169,1186857.95497067,0.0,1.0
2003-03-13,20.33,20.7,20.29,20.57,255400,3.16034870414859,3.21786611784928,3.15413060537014,3.19765729681931,1642945.91707051,0.0,1.0
2003-03-14,20.18,20.4,20.07,20.4,352000,3.13703083372939,3.17123037701088,3.11993106208865,3.17123037701088,2264357.72438849,0.0,1.0
2003-03-17,20.71,20.71,19.93,19.93,320400,3.21942064254389,3.21942064254389,3.09816771636406,3.09816771636406,2061080.15594906,0.0,1.0
2003-03-18,20.64,20.86,20.34,20.84,180500,3.2085389696816,3.24273851296309,3.1619032288432,3.23962946357386,1161126.61719353,0.0,1.0
2003-03-19,21.04,21.07,20.64,20.64,201300,3.27071995746613,3.27538353154997,3.2085389696816,3.2085389696816,1294929.57363466,0.0,1.0
2003-03-20,21.0,21.02,20.56,20.97,123100,3.26450185868767,3.2676109080769,3.19610277212469,3.25983828460383,791881.920091542,0.0,1.0
2003-03-21,21.6,21.61,21.2,21.35,208600,3.35777334036446,3.35932786505908,3.29559235257994,3.31891022299913,1341889.26507795,0.0,1.0
2003-03-24,21.06,21.4,20.75,21.4,179400,3.27382900685535,3.3266828464722,3.22563874132234,3.3266828464722,1154050.49930481,0.0,1.0
2003-03-25,21.52,21.6,21.06,21.06,225000,3.34533714280756,3.35777334036446,3.27382900685535,3.27382900685535,1447387.74996423,0.0,1.0
2003-03-26,21.05,21.52,20.85,21.52,194300,3.27227448216074,3.34533714280756,3.24118398826848,3.34533714280756,1249899.73252467,0.0,1.0
2003-03-27,21.01,21.15,20.8,20.85,104700,3.26605638338229,3.28781972910687,3.23341136479541,3.24118398826848,673517.766316688,0.0,1.0
2003-03-28,21.06,21.1,20.42,20.95,213600,3.27382900685535,3.28004710563381,3.17433942640011,3.25672923521461,1374053.43729938,0.0,1.0
2003-03-31,21.17,21.28,20.39,20.85,201400,3.2909287784961,3.30802855013684,3.16967585231627,3.24118398826848,1295572.85707909,0.0,1.0
2003-04-01,21.13,21.26,20.93,21.17,179300,3.28471067971764,3.30491950074762,3.25362018582538,3.2909287784961,1153407.21586039,0.0,1.0
2003-04-02,21.59,21.73,21.35,21.55,148700,3.35621881566985,3.37798216139444,3.31891022299913,3.3500007168914,956562.481865249,0.0,1.0
2003-04-03,21.62,21.84,21.5,21.84,168300,3.36088238975369,3.39508193303518,3.34222809341833,3.39508193303518,1082646.03697324,0.0,1.0
2003-04-04,21.66,21.81,21.49,21.74,305800,3.36710048853214,3.39041835895134,3.34067356872372,3.37953668608905,1967160.7730625,0.0,1.0
2003-04-07,21.75,22.3,21.6,22.05,194300,3.38109121078366,3.46659006898739,3.35777334036446,3.42772695162206,1249899.73252467,0.0,1.0
2003-04-08,21.74,21.99,21.66,21.75,126000,3.37953668608905,3.41839980345438,3.36710048853214,3.38109121078366,810537.139979969,0.0,1.0
2003-04-09,21.83,22.14,21.65,21.68,133500,3.39352740834057,3.44171767387358,3.36554596383753,3.37020953792137,858783.398312109,0.0,1.0
2003-04-10,22.01,22.05,21.78,21.78,205800,3.4215088528436,3.42772695162206,3.3857547848675,3.3857547848675,1323877.32863395,0.0,1.0
2003-04-11,21.86,22.23,21.81,22.06,123700,3.39819098242441,3.45570839612509,3.39041835895134,3.42928147631667,795741.620758112,0.0,1.0
2003-04-14,22.36,22.36,21.86,21.86,175700,3.47591721715507,3.47591721715507,3.39819098242441,3.39819098242441,1130249.01186096,0.0,1.0
2003-04-15,22.06,22.24,21.8,22.24,286600,3.44560398561011,3.4737186146858,3.40499396583411,3.4737186146858,1834916.61444677,0.105,1.0
2003-04-16,21.61,22.1,21.5,22.1,151800,3.37531741292087,3.45185168096026,3.35813625070795,3.45185168096026,971878.374295255,0.0,1.0
2003-04-17,21.95,21.99,21.43,21.61,241100,3.42842282339718,3.43467051874734,3.34720278384518,3.37531741292087,1543609.19659148,0.0,1.0
2003-04-21,21.88,22.0,21.71,21.95,137000,3.41748935653441,3.43623244258488,3.39093665129626,3.42842282339718,877123.433981884,0.0,1.0
2003-04-22,22.06,22.13,21.5,21.65,153800,3.44560398561011,3.45653745247288,3.35813625070795,3.38156510827103,984683.095959223,0.0,1.0
2003-04-23,22.02,22.1,21.77,22.07,202800,3.43935629025995,3.45185168096026,3.40030819432149,3.44716590944765,1298398.77672647,0.0,1.0
2003-04-24,21.89,22.1,21.81,21.85,162900,3.41905128037195,3.45185168096026,3.40655588967164,3.4128035850218,1042944.57953028,0.0,1.0
2003-04-25,21.74,21.89,21.3,21.89,170900,3.39562242280887,3.41905128037195,3.32689777395718,3.41905128037195,1094163.46618616,0.0,1.0
2003-04-28,22.51,22.57,21.9,21.94,216000,3.51589055829935,3.52526210132458,3.42061320420949,3.42686089955965,1382909.93970866,0.0,1.0
2003-04-29,22.59,22.78,22.41,22.51,253700,3.52838594899965,3.55806250191289,3.50027131992396,3.51589055829935,1624278.94307448,0.0,1.0
2003-04-30,23.01,23.01,22.46,22.5,237400,3.59398675017627,3.59398675017627,3.50808093911165,3.51432863446181,1519920.46151313,0.0,1.0
2003-05-01,22.67,23.01,22.5,23.01,233200,3.54088133969996,3.59398675017627,3.51432863446181,3.59398675017627,1493030.5460188,0.0,1.0
2003-05-02,23.02,23.18,22.67,22.67,134200,3.59554867401381,3.62053945541443,3.54088133969996,3.54088133969996,859196.823652327,0.0,1.0
2003-05-05,22.85,23.05,22.7,23.03,439500,3.56899596877566,3.60023444552643,3.54556711121258,3.59711059785135,2813837.58565721,0.0,1.0
2003-05-06,22.7,22.92,22.69,22.85,253700,3.54556711121258,3.57992943563843,3.54400518737504,3.56899596877566,1624278.94307448,0.0,1.0
2003-05-07,22.76,22.85,22.55,22.55,171600,3.55493865423781,3.56899596877566,3.5221382536495,3.5221382536495,1098645.11876855,0.0,1.0
2003-05-08,22.8,22.85,22.49,22.76,149700,3.56118634958796,3.56899596877566,3.51276671062427,3.55493865423781,958433.416548087,0.0,1.0
2003-05-09,23.14,23.17,22.81,23.0,103100,3.61429176006428,3.61897753157689,3.5627482734255,3.59242482633874,660083.401777606,0.0,1.0
2003-05-12,23.09,23.28,23.0,23.15,116100,3.60648214087658,3.63615869378982,3.59242482633874,3.61585368390181,743314.092593406,0.0,1.0
2003-05-13,22.99,23.05,22.77,22.95,102900,3.5908629025012,3.60023444552643,3.55650057807535,3.58461520715104,658802.929611209,0.0,1.0
2003-05-14,22.95,23.07,22.8,22.92,204600,3.58461520715104,3.60335829320151,3.56118634958796,3.57992943563843,1309923.02622404,0.0,1.0
2003-05-15,22.81,23.2,22.78,23.2,285600,3.5627482734255,3.62366330308951,3.55806250191289,3.62366330308951,1828514.25361479,0.0,1.0
2003-05-16,22.41,23.03,22.41,22.82,417100,3.50027131992396,3.59711059785135,3.50027131992396,3.56431019726304,2670424.70302075,0.0,1.0
2003-05-19,22.66,22.8,22.1,22.1,293200,3.53931941586242,3.56118634958796,3.45185168096026,3.45185168096026,1877172.19593787,0.0,1.0
2003-05-20,22.73,22.98,22.35,22.72,374700,3.55025288272519,3.58930097866366,3.49089977689873,3.54869095888766,2398964.60374461,0.0,1.0
2003-05-21,22.98,23.0,22.78,22.78,195700,3.58930097866366,3.59242482633874,3.55806250191289,3.55806250191289,1252942.01481937,0.0,1.0
2003-05-22,22.85,23.2,22.66,22.99,273300,3.56899596877566,3.62366330308951,3.53931941586242,3.5908629025012,1749765.21538137,0.0,1.0
2003-05-23,23.42,23.49,22.75,22.85,131700,3.65802562751536,3.66895909437813,3.55337673040027,3.56899596877566,843190.921572364,0.0,1.0
2003-05-27,23.33,23.5,23.17,23.31,160200,3.64396831297751,3.67052101821566,3.61897753157689,3.64084446530243,1025658.20528392,0.0,1.0
2003-05-28,23.5,23.53,23.05,23.3,239100,3.67052101821566,3.67520678972828,3.60023444552643,3.63928254146489,1530804.47492751,0.0,1.0
2003-05-29,23.29,23.7,23.15,23.65,160600,3.63772061762735,3.70175949496644,3.61585368390181,3.69394987577874,1028219.14961672,0.0,1.0
2003-05-30,23.5,23.62,23.26,23.36,196000,3.67052101821566,3.68926410426613,3.63303484611474,3.64865408449012,1254862.72306897,0.0,1.0
2003-06-02,23.74,23.77,23.45,23.5,203500,3.70800719031659,3.71269296182921,3.66271139902797,3.67052101821566,1302880.42930885,0.0,1.0
2003-06-03,23.99,23.99,23.61,23.67,160800,3.74705528625505,3.74705528625505,3.68770218042859,3.69707372345382,1029499.62178312,0.0,1.0
2003-06-04,24.08,24.14,23.85,23.94,130800,3.7611126007929,3.77048414381813,3.72518835252952,3.73924566706736,837428.796823579,0.0,1.0
2003-06-05,24.27,24.28,23.83,23.98,179200,3.79078915370614,3.79235107754367,3.72206450485444,3.74549336241752,1147303.06109163,0.0,1.0
2003-06-06,23.96,24.49,23.65,24.44,233800,3.74236951474244,3.82515147813198,3.69394987577874,3.81734185894429,1496871.96251799,0.0,1.0
2003-06-09,23.67,24.0,23.55,23.85,131000,3.69707372345382,3.74861721009259,3.67833063740336,3.72518835252952,838709.268989976,0.0,1.0
2003-06-10,23.68,23.85,23.45,23.82,128000,3.69863564729136,3.72518835252952,3.66271139902797,3.7205025810169,819502.186494022,0.0,1.0
2003-06-11,23.82,23.95,23.61,23.68,185400,3.7205025810169,3.7408075909049,3.68770218042859,3.69863564729136,1186997.69824993,0.0,1.0
2003-06-12,24.18,24.2,23.7,23.76,215500,3.77673183916829,3.77985568684337,3.70175949496644,3.71113103799167,1379708.75929267,0.0,1.0
2003-06-13,24.07,24.39,23.93,24.18,115600,3.75955067695536,3.8095322397566,3.73768374322982,3.77673183916829,740112.912177414,0.0,1.0
2003-06-16,24.98,25.05,24.1,24.12,259300,3.90168574617137,3.91261921303414,3.76423644846798,3.76736029614306,1660132.16373359,0.0,1.0
2003-06-17,24.39,25.0,24.38,25.0,160300,3.8095322397566,3.90480959384645,3.80797031591906,3.90480959384645,1026298.44136712,0.0,1.0
2003-06-18,24.61,24.64,24.24,24.24,129100,3.84389456418245,3.84858033569506,3.78610338219352,3.78610338219352,826544.783409204,0.0,1.0
2003-06-19,24.11,24.76,24.07,24.75,158900,3.76579837230552,3.86732342174553,3.75955067695536,3.86576149790799,1017335.13620234,0.0,1.0
2003-06-20,24.3,24.55,24.2,24.55,164100,3.79547492521875,3.83452302115722,3.77985568684337,3.83452302115722,1050627.41252866,0.0,1.0
2003-06-23,23.98,24.36,23.9,24.3,133900,3.74549336241752,3.80484646824398,3.73299797171721,3.79547492521875,857276.11540273,0.0,1.0
2003-06-24,24.27,24.35,23.98,23.98,103300,3.79078915370614,3.80328454440644,3.74549336241752,3.74549336241752,661363.873944003,0.0,1.0
2003-06-25,24.16,24.5,24.1,24.37,122200,3.77360799149321,3.82671340196952,3.76423644846798,3.80640839208152,782368.493668512,0.0,1.0
2003-06-26,23.64,24.16,23.3,24.16,480300,3.69238795194121,3.77360799149321,3.63928254146489,3.77360799149321,3075053.90760217,0.0,1.0
2003-06-27,24.0,24.13,23.61,23.73,251800,3.74861721009259,3.7689222199806,3.68770218042859,3.70644526647905,1612114.45749371,0.0,1.0
2003-06-30,23.7,24.19,23.7,24.1,228300,3.70175949496644,3.77829376300583,3.70175949496644,3.76423644846798,1461658.97794207,0.0,1.0
2003-07-01,24.0,24.0,23.71,23.71,152500,3.74861721009259,3.74861721009259,3.70332141880397,3.70332141880397,976360.026877644,0.0,1.0
2003-07-02,24.36,24.36,23.83,24.0,156900,3.80484646824398,3.80484646824398,3.72206450485444,3.74861721009259,1004530.41453838,0.0,1.0
2003-07-03,24.45,24.5,24.22,24.25,118300,3.81890378278183,3.82671340196952,3.78297953451844,3.78766530603106,757399.286423772,0.0,1.0
2003-07-07,24.76,24.76,24.4,24.62,264800,3.86732342174553,3.86732342174553,3.81109416359414,3.84545648801999,1695345.14830951,0.0,1.0
2003-07-08,24.49,24.77,24.36,24.73,139500,3.82515147813198,3.86888534558306,3.80484646824398,3.86263765023291,893129.336061845,0.0,1.0
2003-07-09,24.32,24.54,24.23,24.5,239000,3.79859877289383,3.83296109731968,3.78454145835598,3.82671340196952,1530164.23884431,0.0,1.0
2003-07-10,24.25,24.36,24.15,24.32,234300,3.78766530603106,3.80484646824398,3.77204606765567,3.79859877289383,1500073.14293398,0.0,1.0
2003-07-11,24.78,24.82,24.25,24.25,208600,3.8704472694206,3.87669496477076,3.78766530603106,3.78766530603106,1335532.46955198,0.0,1.0
2003-07-14,24.57,24.85,24.37,24.78,352000,3.83764686883229,3.88138073628337,3.80640839208152,3.8704472694206,2253631.01285856,0.0,1.0
2003-07-15,23.77,24.58,23.75,24.57,442100,3.71269296182921,3.83920879266983,3.70956911415413,3.83764686883229,2830483.72382036,0.0,1.0
2003-07-16,23.25,23.78,23.19,23.69,384900,3.64787312257136,3.73102893998911,3.63845925644859,3.71690814080496,2453189.76272178,0.105,1.0
2003-07-17,23.36,23.49,23.15,23.15,273300,3.66513187712976,3.68552858706241,3.63218334570008,3.63218334570008,1741898.57664812,0.0,1.0
2003-07-18,23.42,23.51,23.25,23.48,147600,3.67454574325252,3.68866654243667,3.64787312257136,3.68395960937529,940739.955774839,0.0,1.0
2003-07-21,23.02,23.25,22.7,23.25,260600,3.61178663576742,3.64787312257136,3.56157934977935,3.64787312257136,1660954.1495591,0.0,1.0
2003-07-22,23.45,23.6,22.95,22.95,201400,3.6792526763139,3.70278734162082,3.60080379195753,3.60080379195753,1283638.39493938,0.0,1.0
2003-07-23,23.29,23.57,23.01,23.57,203800,3.65414903331987,3.69808040855943,3.6102176580803,3.69808040855943,1298934.97958612,0.0,1.0
2003-07-24,23.17,23.5,23.06,23.45,141300,3.63532130107434,3.68709756474954,3.61806254651593,3.6792526763139,900586.421077131,0.0,1.0
2003-07-25,23.3,23.6,23.02,23.25,164900,3.65571801100699,3.70278734162082,3.61178663576742,3.64787312257136,1051002.83677013,0.0,1.0
2003-07-28,23.13,23.42,23.1,23.2,141800,3.62904539032583,3.67454574325252,3.62433845726444,3.64002823413572,903773.209545203,0.0,1.0
2003-07-29,22.89,23.24,22.68,23.01,548500,3.59138992583477,3.64630414488423,3.55844139440509,3.6102176580803,3495906.94947492,0.0,1.0
2003-07-30,22.8,23.08,22.69,22.89,414800,3.57726912665062,3.62120050189019,3.56001037209222,3.59138992583477,2643759.71311249,0.0,1.0
2003-07-31,21.78,22.5,21.55,22.5,894000,3.41723340256362,3.5301997960368,3.38114691575969,3.5301997960368,5697977.78091264,0.0,1.0
2003-08-01,21.59,21.83,21.4,21.75,347100,3.3874228265082,3.42507829099926,3.35761225045277,3.41252646950224,2212268.55453554,0.0,1.0
2003-08-04,21.51,21.67,21.37,21.67,306500,3.37487100501118,3.39997464800522,3.35290531739139,3.39997464800522,1953501.3309281,0.0,1.0
2003-08-05,21.37,21.79,21.23,21.5,320500,3.35290531739139,3.41880238025075,3.33093962977161,3.37330202732405,2042731.40803412,0.0,1.0
2003-08-06,21.45,21.62,21.15,21.41,256700,3.36545713888841,3.39212975956958,3.31838780827459,3.3591812281399,1636097.19950814,0.0,1.0
2003-08-07,21.64,21.64,21.17,21.4,276500,3.39526771494383,3.39526771494383,3.32152576364884,3.35761225045277,1762294.02284379,0.0,1.0
2003-08-08,21.74,21.99,21.65,21.65,226500,3.41095749181511,3.45018193399329,3.39683669263096,3.39683669263096,1443615.17603659,0.0,1.0
2003-08-11,21.73,21.83,21.58,21.8,153100,3.40938851412798,3.42507829099926,3.38585384882107,3.42037135793787,975794.62892363,0.0,1.0
2003-08-12,21.55,21.8,21.49,21.7,342100,3.38114691575969,3.42037135793787,3.37173304963692,3.4046815810666,2180400.66985482,0.0,1.0
2003-08-13,21.25,21.59,21.13,21.4,491700,3.33407758514586,3.3874228265082,3.31524985290033,3.35761225045277,3133887.77950196,0.0,1.0
2003-08-14,21.29,21.33,21.15,21.15,393900,3.34035349589437,3.34662940664288,3.31838780827459,3.31838780827459,2510551.95514708,0.0,1.0
2003-08-15,21.34,21.45,21.27,21.4,237000,3.34819838433001,3.36545713888841,3.33721554052012,3.35761225045277,1510537.7338661,0.0,1.0
2003-08-18,21.65,21.79,21.55,21.7,344600,3.39683669263096,3.41880238025075,3.38114691575969,3.4046815810666,2196334.61219519,0.0,1.0
2003-08-19,21.9,21.95,21.55,21.55,383900,3.43606113480915,3.44390602324479,3.38114691575969,3.38114691575969,2446816.18578564,0.0,1.0
2003-08-20,21.78,21.96,21.64,21.68,254700,3.41723340256362,3.44547500093191,3.39526771494383,3.40154362569234,1623350.04563585,0.0,1.0
2003-08-21,21.66,21.92,20.75,21.09,1041100,3.39840567031809,3.4391990901834,3.25562870078949,3.30897394215182,6635530.94821941,0.0,1.0
2003-08-22,21.3,21.54,21.2,21.35,1131400,3.3419224735815,3.37957793807256,3.32623269671023,3.34976736201714,7211064.9455532,0.0,1.0
2003-08-25,21.43,21.5,21.3,21.3,374100,3.36231918351416,3.37330202732405,3.3419224735815,3.3419224735815,2384355.13181143,0.0,1.0
2003-08-26,21.45,21.49,21.2,21.43,527200,3.36545713888841,3.37173304963692,3.32623269671023,3.36231918351416,3360149.76073506,0.0,1.0
2003-08-27,21.46,21.56,21.27,21.5,250600,3.36702611657554,3.38271589344681,3.33721554052012,3.37330202732405,1597218.38019766,0.0,1.0
2003-08-28,21.58,21.62,21.21,21.38,211900,3.38585384882107,3.39212975956958,3.32780167439735,3.35447429507852,1350560.95276889,0.0,1.0
2003-08-29,21.6,21.72,21.54,21.59,252200,3.38899180419532,3.40781953644085,3.37957793807256,3.3874228265082,1607416.10329549,0.0,1.0
2003-09-02,22.11,22.35,21.61,21.62,360700,3.46900966623882,3.50666513072988,3.39056078188245,3.39212975956958,2298949.20086711,0.0,1.0
2003-09-03,22.3,22.5,22.17,22.34,395200,3.49882024229425,3.5301997960368,3.47842353236159,3.50509615304276,2518837.60516406,0.0,1.0
2003-09-04,22.2,22.4,22.1,22.31,270900,3.48313046542297,3.51451001916552,3.4674406885517,3.50038921998137,1726601.99200138,0.0,1.0
2003-09-05,22.16,22.45,22.15,22.21,334000,3.47685455467446,3.52235490760116,3.47528557698733,3.4846994431101,2128774.69667206,0.0,1.0
2003-09-08,22.41,22.56,22.14,22.16,314400,3.51607899685265,3.53961366215956,3.47371659930021,3.47685455467446,2003852.58872364,0.0,1.0
2003-09-09,22.19,22.38,22.1,22.35,273800,3.48156148773584,3.51137206379127,3.4674406885517,3.50666513072988,1745085.3651162,0.0,1.0
2003-09-10,22.24,22.54,22.22,22.34,250700,3.48940637617148,3.53647570678531,3.48626842079723,3.50509615304276,1597855.73789127,0.0,1.0
2003-09-11,22.5,22.52,22.07,22.16,292800,3.5301997960368,3.53333775141105,3.46273375549031,3.47685455467446,1866183.32690293,0.0,1.0
2003-09-12,22.5,22.65,22.25,22.33,376900,3.5301997960368,3.55373446134371,3.49097535385861,3.50352717535563,2402201.14723263,0.0,1.0
2003-09-15,22.42,22.69,22.3,22.65,249800,3.51764797453978,3.56001037209222,3.49882024229425,3.55373446134371,1592119.51864874,0.0,1.0
2003-09-16,22.57,22.82,22.53,22.54,215100,3.54118263984669,3.58040708202487,3.53490672909818,3.53647570678531,1370956.39896455,0.0,1.0
2003-09-17,22.55,22.68,22.39,22.5,208700,3.53804468447243,3.55844139440509,3.51294104147839,3.5301997960368,1330165.50657323,0.0,1.0
2003-09-18,22.81,22.94,22.61,22.7,165700,3.57883810433775,3.5992348142704,3.5474585505952,3.56157934977935,1056101.69831904,0.0,1.0
2003-09-19,22.68,22.95,22.6,22.95,314300,3.55844139440509,3.60080379195753,3.54588957290807,3.60080379195753,2003215.23103003,0.0,1.0
2003-09-22,22.75,22.87,22.63,22.68,211700,3.56942423821498,3.58825197046051,3.55059650596945,3.55844139440509,1349286.23738166,0.0,1.0
2003-09-23,23.28,23.44,23.01,23.09,448900,3.65258005563274,3.67768369862678,3.6102176580803,3.62276947957732,2861098.68663499,0.0,1.0
2003-09-24,23.15,23.39,23.03,23.15,232700,3.63218334570008,3.66983881019114,3.61335561345455,3.63218334570008,1483131.35304068,0.0,1.0
2003-09-25,23.21,23.44,23.09,23.36,214200,3.64159721182285,3.67768369862678,3.62276947957732,3.66513187712976,1365220.17972202,0.0,1.0
2003-09-26,23.03,23.27,22.9,23.27,191200,3.61335561345455,3.65101107794561,3.59295890352189,3.65101107794561,1218627.91019071,0.0,1.0
2003-09-29,23.26,23.32,23.0,23.19,210600,3.64944210025848,3.65885596638125,3.60864868039317,3.63845925644859,1342275.30275191,0.0,1.0
2003-09-30,22.98,23.34,22.65,23.32,314700,3.60551072501891,3.6619939217555,3.55373446134371,3.65885596638125,2005764.66180449,0.0,1.0
2003-10-01,23.17,23.17,23.0,23.08,210200,3.63532130107434,3.63532130107434,3.60864868039317,3.62120050189019,1339725.87197745,0.0,1.0
2003-10-02,23.35,23.4,23.1,23.18,192500,3.66356289944263,3.67140778787827,3.62433845726444,3.63689027876146,1226913.5602077,0.0,1.0
2003-10-03,23.5,23.65,23.32,23.48,575700,3.68709756474954,3.71063223005645,3.65885596638125,3.68395960937529,3669268.24213804,0.0,1.0
2003-10-06,23.61,24.0,23.3,23.4,411700,3.70435631930794,3.76554644910592,3.65571801100699,3.67140778787827,2624001.62461044,0.0,1.0
2003-10-07,23.81,23.93,23.43,23.43,137200,3.73573587305049,3.75456360529602,3.67611472093965,3.67611472093965,874454.755638943,0.0,1.0
2003-10-08,23.59,23.8,23.57,23.69,135400,3.70121836393369,3.73416689536337,3.69808040855943,3.71690814080496,862982.317153883,0.0,1.0
2003-10-09,23.59,23.95,23.53,23.7,148600,3.70121836393369,3.75770156067028,3.69180449781092,3.71847711849209,947113.532710982,0.0,1.0
2003-10-10,23.55,23.76,23.48,23.65,134400,3.69494245318518,3.72789098461486,3.68395960937529,3.71063223005645,856608.740217739,0.0,1.0
2003-10-13,24.15,24.17,23.5,23.8,218600,3.78908111441283,3.79221906978708,3.68709756474954,3.73416689536337,1393263.91824105,0.0,1.0
2003-10-14,24.06,24.14,23.89,24.0,238000,3.77496031522868,3.7875121367257,3.74828769454751,3.76554644910592,1516911.31080225,0.0,1.0
2003-10-15,23.94,24.1,23.86,24.08,138900,3.77260684869799,3.79782059538937,3.7599999753523,3.79466887705295,881423.941948158,0.105,1.0
2003-10-16,24.13,24.25,23.9,24.01,308200,3.80254817289401,3.82145848291254,3.76630341202514,3.78363786287547,1955758.52345876,0.0,1.0
2003-10-17,23.58,24.25,23.49,24.25,328700,3.71587591864238,3.82145848291254,3.70169318612848,3.82145848291254,2085846.29026897,0.0,1.0
2003-10-20,23.88,23.96,23.5,23.6,240900,3.76315169368872,3.77575856703441,3.70326904529669,3.7190276369788,1528689.90363795,0.0,1.0
2003-10-21,23.87,24.0,23.74,24.0,226000,3.76157583452051,3.78206200370726,3.74108966533376,3.78206200370726,1434138.30727346,0.0,1.0
2003-10-22,23.87,23.95,23.63,23.77,224700,3.76157583452051,3.7741827078662,3.72375521448344,3.7458172428384,1425888.83913428,0.0,1.0
2003-10-23,23.72,24.35,23.7,23.88,301300,3.73793794699734,3.83721707459466,3.73478622866092,3.76315169368872,1911972.88487387,0.0,1.0
2003-10-24,23.58,23.74,23.46,23.5,116100,3.71587591864238,3.74108966533376,3.69696560862384,3.70326904529669,736740.962276322,0.0,1.0
2003-10-27,23.8,24.05,23.63,23.69,277800,3.75054482034303,3.78994129954831,3.72375521448344,3.73321036949271,1762847.88389632,0.0,1.0
2003-10-28,23.88,24.12,23.83,24.05,251000,3.76315169368872,3.80097231372579,3.75527239784766,3.78994129954831,1592781.92533469,0.0,1.0
2003-10-29,24.23,24.23,23.93,23.93,210500,3.81830676457612,3.81830676457612,3.77103098952978,3.77103098952978,1335779.2640755,0.0,1.0
2003-10-30,24.2,24.31,24.12,24.23,123400,3.81357918707148,3.83091363792181,3.80097231372579,3.81830676457612,783064.8987502,0.0,1.0
2003-10-31,24.69,24.83,24.36,24.4,377800,3.89079628631384,3.9128583146688,3.83879293376287,3.84509637043571,2397422.35614121,0.0,1.0
2003-11-03,25.11,25.15,24.8,24.89,310500,3.95698237137872,3.96328580805156,3.90813073716417,3.92231346967807,1970353.7363204,0.0,1.0
2003-11-04,24.99,25.25,24.96,25.15,530200,3.93807206136018,3.97904439973368,3.93334448385555,3.96328580805156,3364513.85184243,0.0,1.0
2003-11-05,24.9,25.09,24.8,24.85,168500,3.92388932884628,3.9538306530423,3.90813073716417,3.91601003300522,1069257.98573265,0.0,1.0
2003-11-06,26.13,26.28,25.34,25.68,722400,4.11772000653628,4.14135789405945,3.99322713224758,4.04680634396677,4584165.98749711,0.0,1.0
2003-11-07,26.74,27.49,26.15,26.2,845000,4.21384741579717,4.33203685341302,4.1208717248727,4.12875102071376,5362154.29046935,0.0,1.0
2003-11-10,26.89,27.28,26.8,26.8,440700,4.23748530332034,4.29894381088058,4.22330257080644,4.22330257080644,2796569.69918325,0.0,1.0
2003-11-11,26.68,26.89,26.45,26.89,284600,4.2043922607879,4.23748530332034,4.16814749991904,4.23748530332034,1805998.94800897,0.0,1.0
2003-11-12,27.05,27.13,26.67,26.68,267300,4.26269905001172,4.27530592335741,4.20281640161969,4.2043922607879,1696217.5643106,0.0,1.0
2003-11-13,26.95,27.05,26.75,27.02,242000,4.24694045832961,4.26269905001172,4.21542327496538,4.25797147250709,1535670.22283264,0.0,1.0
2003-11-14,27.05,27.1,26.9,26.9,180200,4.26269905001172,4.27057834585278,4.23906116248855,4.23906116248855,1143503.1989853,0.0,1.0
2003-11-17,27.16,27.17,26.8,26.9,252900,4.28003350086205,4.28160936003026,4.22330257080644,4.23906116248855,1604838.84030734,0.0,1.0
2003-11-18,26.92,27.09,26.88,27.01,232800,4.24221288082497,4.26900248668457,4.23590944415213,4.25639561333888,1477289.37138612,0.0,1.0
2003-11-19,27.01,27.06,26.89,27.05,207600,4.25639561333888,4.26427490917993,4.23748530332034,4.26269905001172,1317376.6043804,0.0,1.0
2003-11-20,26.91,27.03,26.87,27.02,283400,4.24063702165676,4.2595473316753,4.23433358498392,4.25797147250709,1798384.05434203,0.0,1.0
2003-11-21,26.91,27.0,26.81,26.95,174700,4.24063702165676,4.25481975417066,4.22487842997465,4.24694045832961,1108601.60301183,0.0,1.0
2003-11-24,26.99,27.02,26.63,27.0,390200,4.25324389500245,4.25797147250709,4.19651296494684,4.25481975417066,2476109.59069958,0.0,1.0
2003-11-25,26.98,26.98,26.8,26.85,252700,4.25166803583424,4.25166803583424,4.22330257080644,4.23118186664749,1603569.69136285,0.0,1.0
2003-11-26,26.5,27.3,26.1,27.23,520400,4.1760267957601,4.30209552921701,4.11299242903164,4.29106451503953,3302325.55356243,0.0,1.0
2003-11-28,26.81,27.15,26.49,26.5,229600,4.22487842997465,4.27845764169384,4.17445093659189,4.1760267957601,1456982.98827428,0.0,1.0
2003-12-01,26.93,26.97,26.64,26.71,265200,4.24378873999319,4.25009217666603,4.19808882411506,4.20911983829254,1682891.50039346,0.0,1.0
2003-12-02,27.14,27.19,26.94,27.06,260500,4.27688178252562,4.28476107836668,4.2453645991614,4.26427490917993,1653066.50019795,0.0,1.0
2003-12-03,27.45,27.49,27.2,27.2,303700,4.32573341674018,4.33203685341302,4.28633693753489,4.28633693753489,1927202.67220774,0.0,1.0
2003-12-04,27.13,27.4,27.13,27.3,204000,4.27530592335741,4.31785412089912,4.27530592335741,4.30209552921701,1294531.92337958,0.0,1.0
2003-12-05,26.47,26.75,25.97,26.3,609100,4.17129921825546,4.21542327496538,4.0925062598449,4.14450961239587,3865193.11044365,0.0,1.0
2003-12-08,26.47,26.7,26.43,26.47,267800,4.17129921825546,4.20754397912432,4.16499578158262,4.17129921825546,1699390.43667183,0.0,1.0
2003-12-09,26.22,26.66,25.94,26.62,389700,4.13190273905018,4.20124054245148,4.08777868234026,4.19493710577863,2472936.71833835,0.0,1.0
2003-12-10,25.94,26.23,25.9,26.22,288400,4.08777868234026,4.13347859821839,4.08147524566742,4.13190273905018,1830112.77795428,0.0,1.0
2003-12-11,26.08,26.2,25.86,25.95,330200,4.10984071069522,4.12875102071376,4.07517180899457,4.08935454150847,2095364.90735264,0.0,1.0
2003-12-12,26.18,26.31,25.9,26.24,128300,4.12559930237733,4.14608547156408,4.08147524566742,4.1350544573866,814159.0478902,0.0,1.0
2003-12-15,25.9,26.45,25.9,26.34,216500,4.08147524566742,4.16814749991904,4.08147524566742,4.15081304906872,1373853.73241019,0.0,1.0
2003-12-16,26.14,26.2,25.9,26.15,155700,4.11929586570449,4.12875102071376,4.08147524566742,4.1208717248727,988032.4532853,0.0,1.0
2003-12-17,25.95,26.07,25.77,25.98,319900,4.08935454150847,4.10826485152701,4.06098907648067,4.09408211901311,2030003.73671142,0.0,1.0
2003-12-18,25.91,26.12,25.78,25.85,176700,4.08305110483563,4.11614414736807,4.06256493564888,4.07359594982636,1121293.09245673,0.0,1.0
2003-12-19,25.87,25.91,25.65,25.75,182700,4.07674766816278,4.08305110483563,4.04207876646213,4.05783735814425,1159367.56079142,0.0,1.0
2003-12-22,26.14,26.16,25.7,25.7,136100,4.11929586570449,4.12244758404091,4.04995806230319,4.04995806230319,863655.856725301,0.0,1.0
2003-12-23,26.31,26.37,25.98,25.98,168000,4.14608547156408,4.15554062657335,4.09408211901311,4.09408211901311,1066085.11337142,0.0,1.0
2003-12-24,26.46,26.85,26.09,26.13,291800,4.16972335908725,4.23118186664749,4.11141656986343,4.11772000653628,1851688.3100106,0.0,1.0
2003-12-26,26.15,26.58,26.15,26.52,92700,4.1208717248727,4.18863366910579,4.1208717248727,4.17917851409652,588250.535771017,0.0,1.0
2003-12-29,25.57,26.12,25.31,25.4,546700,4.02947189311644,4.11614414736807,3.98849955474295,4.00268228725685,3469218.63976284,0.0,1.0
2003-12-30,26.04,26.15,25.63,25.67,321600,4.10353727402237,4.1208717248727,4.03892704812571,4.04523048479856,2040791.50273958,0.0,1.0
2003-12-31,25.81,26.31,25.81,26.29,228700,4.06729251315351,4.14608547156408,4.06729251315351,4.14293375322766,1451271.81802407,0.0,1.0
2004-01-02,25.65,26.07,25.57,26.0,138600,4.04207876646213,4.10826485152701,4.02947189311644,4.09723383734953,879520.218531423,0.0,1.0
2004-01-05,26.12,26.2,25.7,25.75,224700,4.11614414736807,4.12875102071376,4.04995806230319,4.05783735814425,1425888.83913428,0.0,1.0
2004-01-06,25.65,26.2,25.63,26.12,282100,4.04207876646213,4.12875102071376,4.03892704812571,4.11614414736807,1790134.58620285,0.0,1.0
2004-01-07,25.3,25.69,25.24,25.66,359800,3.98692369557473,4.04838220313498,3.97746854056547,4.04365462563034,2283198.95113713,0.0,1.0
2004-01-08,25.51,25.8,25.38,25.67,313900,4.02001673810717,4.0657166539853,3.99953056892043,4.04523048479856,1991929.26837672,0.0,1.0
2004-01-09,25.51,25.55,25.26,25.26,239000,4.02001673810717,4.02632017478002,3.98062025890189,3.98062025890189,1516632.9886653,0.0,1.0
2004-01-12,25.45,25.6,25.4,25.45,209200,4.0105615830979,4.03419947062108,4.00268228725685,4.0105615830979,1327529.79593632,0.0,1.0
2004-01-13,25.0,25.52,24.99,25.52,335800,3.93964792052839,4.02159259727538,3.93807206136018,4.02159259727538,2130901.07779836,0.0,1.0
2004-01-14,25.15,25.25,25.1,25.25,204800,3.96328580805156,3.97904439973368,3.95540651221051,3.97904439973368,1299608.51915754,0.0,1.0
2004-01-15,25.1,25.2,24.9,25.1,292500,3.95540651221051,3.97116510389262,3.92388932884628,3.95540651221051,1856130.33131631,0.0,1.0
2004-01-16,25.11,25.2,24.93,25.1,156100,3.95698237137872,3.97116510389262,3.92861690635091,3.95540651221051,990570.751174279,0.0,1.0
2004-01-20,25.72,25.74,25.33,25.45,248500,4.05310978063961,4.05626149897603,3.99165127307937,4.0105615830979,1576917.56352856,0.0,1.0
2004-01-21,25.67,25.91,25.58,25.58,279700,4.06295890044093,4.10094527115016,4.04871401142497,4.04871401142497,1767160.13524547,0.1125,1.0
2004-01-22,25.64,25.8,25.56,25.67,185800,4.05821060410228,4.08353485124176,4.04554848053254,4.06295890044093,1173894.71980196,0.0,1.0
2004-01-23,25.83,25.98,25.73,25.89,255900,4.08828314758042,4.11202462927368,4.07245549311824,4.09777974025772,1616790.41333327,0.0,1.0
2004-01-26,26.54,26.59,25.73,25.73,388000,4.20065949426188,4.20857332149296,4.07245549311824,4.07245549311824,2451405.55050141,0.0,1.0
2004-01-27,26.56,26.68,26.3,26.3,365600,4.20382502515431,4.22281821050892,4.16267312355265,4.16267312355265,2309881.10634875,0.0,1.0
2004-01-28,26.77,27.0,26.68,26.99,419300,4.23706309952488,4.27346670478789,4.22281821050892,4.27188393934167,2649160.68898258,0.0,1.0
2004-01-29,26.89,26.89,26.57,26.77,224700,4.2560562848795,4.2560562848795,4.20540779060053,4.23706309952488,1419667.08040636,0.0,1.0
2004-01-30,26.97,26.97,26.65,26.75,219100,4.26871840844924,4.26871840844924,4.21806991417027,4.23389756863245,1384285.96936819,0.0,1.0
2004-02-02,27.28,27.39,26.9,26.97,315100,4.31778413728199,4.33519455719038,4.25763905032571,4.26871840844924,1990819.30145101,0.0,1.0
2004-02-03,27.26,27.47,27.1,27.28,170600,4.31461860638955,4.34785668076013,4.28929435925007,4.31778413728199,1077860.27555552,0.0,1.0
2004-02-04,27.02,27.23,26.9,27.05,164800,4.27663223568033,4.3098703100509,4.25763905032571,4.28138053201898,1041215.55340884,0.0,1.0
2004-02-05,27.01,27.12,26.85,26.85,206200,4.27504947023411,4.2924598901425,4.24972522309463,4.24972522309463,1302783.05286956,0.0,1.0
2004-02-06,27.5,27.5,27.01,27.2,279700,4.35260497709878,4.35260497709878,4.27504947023411,4.30512201371225,1767160.13524547,0.0,1.0
2004-02-09,27.2,27.4,27.12,27.4,276500,4.30512201371225,4.3367773226366,4.2924598901425,4.3367773226366,1746942.35750938,0.0,1.0
2004-02-10,27.5,27.59,27.1,27.1,163400,4.35260497709878,4.36684986611474,4.28929435925007,4.28929435925007,1032370.2756493,0.0,1.0
2004-02-11,27.83,27.85,27.59,27.65,135300,4.40483623682396,4.4080017677164,4.36684986611474,4.37634645879204,854832.914904229,0.0,1.0
2004-02-12,27.62,27.89,27.52,27.73,173700,4.37159816245339,4.41433282950127,4.35577050799121,4.38900858236179,1097446.24773736,0.0,1.0
2004-02-13,27.58,27.81,27.49,27.5,174700,4.36526710066852,4.40167070593153,4.35102221165256,4.35260497709878,1103764.30327989,0.0,1.0
2004-02-17,27.84,27.99,27.79,27.9,220800,4.40641900227018,4.43016048396345,4.39850517503909,4.41591559494749,1395026.66379049,0.0,1.0
2004-02-18,27.66,27.98,27.63,27.95,246100,4.37792922423826,4.42857771851723,4.37318092789961,4.42382942217858,1554873.46901649,0.0,1.0
2004-02-19,27.66,27.98,27.65,27.9,286800,4.37792922423826,4.42857771851723,4.37634645879204,4.41591559494749,1812018.32959743,0.0,1.0
2004-02-20,28.0,28.09,27.6,27.65,240700,4.43174324940967,4.44598813842563,4.36843263156096,4.37634645879204,1520755.96908683,0.0,1.0
2004-02-23,28.34,28.96,27.91,28.0,642200,4.48555727458107,4.58368873224657,4.41749836039371,4.43174324940967,4057455.26941238,0.0,1.0
2004-02-24,27.88,28.44,27.5,28.44,433500,4.41275006405505,4.50138492904325,4.35260497709878,4.50138492904325,2738877.0776865,0.0,1.0
2004-02-25,27.92,27.98,27.66,27.98,330000,4.41908112583992,4.42857771851723,4.37792922423826,4.42857771851723,2084958.3290347,0.0,1.0
2004-02-26,27.52,27.75,27.45,27.75,260100,4.35577050799121,4.39217411325422,4.34469114986769,4.39217411325422,1643326.2466119,0.0,1.0
2004-02-27,27.72,27.92,27.48,27.6,426500,4.38742581691557,4.41908112583992,4.34943944620634,4.36843263156096,2694650.68888879,0.0,1.0
2004-03-01,28.5,28.6,27.85,27.95,204900,4.51088152172055,4.52670917618273,4.4080017677164,4.42382942217858,1294569.58066428,0.0,1.0
2004-03-02,28.75,28.75,28.41,28.49,288000,4.550450657876,4.550450657876,4.49663663270459,4.50929875627433,1819599.99624847,0.0,1.0
2004-03-03,28.93,28.96,28.5,28.56,354400,4.57894043590792,4.58368873224657,4.51088152172055,4.52037811439786,2239118.88427242,0.0,1.0
2004-03-04,28.81,29.25,28.61,29.18,268000,4.5599472505533,4.62958893018688,4.52829194162895,4.61850957206336,1693238.88539788,0.0,1.0
2004-03-05,28.85,29.1,28.71,28.82,209000,4.56627831233817,4.60584744849362,4.54411959609113,4.56153001599952,1320473.60838865,0.0,1.0
2004-03-08,28.76,28.9,28.7,28.85,165100,4.55203342332221,4.57419213956926,4.54253683064491,4.56627831233817,1043110.97007161,0.0,1.0
2004-03-09,28.85,28.93,28.62,28.85,157100,4.56627831233817,4.57894043590792,4.52987470707517,4.56627831233817,992566.52573137,0.0,1.0
2004-03-10,28.78,29.17,28.69,28.75,273100,4.55519895421465,4.61692680661714,4.54095406519869,4.550450657876,1725460.96866478,0.0,1.0
2004-03-11,28.57,28.93,28.45,28.65,227600,4.52196087984408,4.57894043590792,4.50296769448946,4.53462300341382,1437989.44147969,0.0,1.0
2004-03-12,28.94,28.96,28.42,28.42,260900,4.58052320135413,4.58368873224657,4.49821939815081,4.49821939815081,1648380.69104592,0.0,1.0
2004-03-15,28.03,28.79,27.77,28.74,191300,4.43649154574832,4.55678171966087,4.39533964414666,4.54886789242978,1208644.02528587,0.0,1.0
2004-03-16,28.01,28.32,27.81,28.32,221200,4.43332601485588,4.48239174368863,4.40167070593153,4.48239174368863,1397553.8860075,0.0,1.0
2004-03-17,28.2,28.23,27.88,27.88,129000,4.46339855833402,4.46814685467267,4.41275006405505,4.41275006405505,815029.164986293,0.0,1.0
2004-03-18,28.09,28.22,27.9,28.1,95600,4.44598813842563,4.46656408922646,4.41591559494749,4.44757090387184,604006.10986581,0.0,1.0
2004-03-19,28.11,28.28,27.96,28.09,179600,4.44915366931806,4.47606068190376,4.42541218762479,4.44598813842563,1134722.77543828,0.0,1.0
2004-03-22,27.66,27.99,27.58,27.87,150300,4.37792922423826,4.43016048396345,4.36526710066852,4.41116729860884,949603.74804217,0.0,1.0
2004-03-23,27.7,27.93,27.54,27.66,205700,4.38426028602313,4.42066389128614,4.35893603888365,4.37792922423826,1299624.0250983,0.0,1.0
2004-03-24,27.87,28.09,27.75,27.89,316300,4.41116729860884,4.44598813842563,4.39217411325422,4.41433282950127,1998400.96810205,0.0,1.0
2004-03-25,28.76,28.98,28.01,28.07,414800,4.55203342332221,4.586854263139,4.43332601485588,4.44282260753319,2620729.4390412,0.0,1.0
2004-03-26,28.31,28.76,28.22,28.76,215300,4.48080897824242,4.55203342332221,4.46656408922646,4.55203342332221,1360277.35830658,0.0,1.0
2004-03-29,28.72,28.75,28.31,28.34,244000,4.54570236153734,4.550450657876,4.48080897824242,4.48555727458107,1541605.55237718,0.0,1.0
2004-03-30,29.1,29.1,28.55,28.55,176800,4.60584744849362,4.60584744849362,4.51879534895164,4.51879534895164,1117032.2199192,0.0,1.0
2004-03-31,29.33,29.35,28.9,28.95,160100,4.64225105375662,4.64541658464906,4.57419213956926,4.58210596680035,1011520.69235896,0.0,1.0
2004-04-01,29.74,29.85,29.25,29.25,256800,4.70714443705155,4.72455485695995,4.62958893018688,4.62958893018688,1622476.66332155,0.0,1.0
2004-04-02,29.63,29.91,29.62,29.84,186500,4.68973401714316,4.73405144963725,4.68815125169694,4.72297209151373,1178317.35868173,0.0,1.0
2004-04-05,29.86,29.92,29.67,29.7,168400,4.72613762240616,4.73563421508347,4.69606507892803,4.70081337526668,1063960.55336195,0.0,1.0
2004-04-06,29.75,29.98,29.67,29.89,215800,4.70872720249777,4.74513080776078,4.69606507892803,4.73088591874482,1363436.38607784,0.0,1.0
2004-04-07,29.95,30.09,29.51,29.8,130700,4.74038251142212,4.76254122766917,4.67074083178854,4.71664102972886,825769.859408594,0.0,1.0
2004-04-08,29.76,30.1,29.67,30.1,143500,4.71030996794399,4.76412399311539,4.69606507892803,4.76412399311539,906640.970352969,0.0,1.0
2004-04-12,29.62,30.0,29.49,29.66,135600,4.68815125169694,4.74829633865321,4.66757530089611,4.69448231348181,856728.331566987,0.0,1.0
2004-04-13,29.7,29.93,29.33,29.83,166200,4.70081337526668,4.73721698052969,4.64225105375662,4.72138932606751,1050060.83116839,0.0,1.0
2004-04-14,29.76,30.0,29.55,29.58,149700,4.72811607921394,4.7662460475947,4.69475235688077,4.69951860292837,942250.978055654,0.1125,1.0
2004-04-15,29.8,29.94,29.62,29.76,110900,4.73447107394406,4.75671355549951,4.7058735976585,4.72811607921394,698033.623689861,0.0,1.0
2004-04-16,29.77,29.85,29.55,29.65,123800,4.72970482789647,4.74241481735672,4.69475235688077,4.71063984370609,779229.599754776,0.0,1.0
2004-04-19,30.1,30.1,29.65,29.65,109200,4.78213353442001,4.78213353442001,4.71063984370609,4.71063984370609,687333.378782081,0.0,1.0
2004-04-20,30.5,30.5,30.18,30.3,280800,4.84568348172127,4.84568348172127,4.79484352388026,4.81390850807064,1767428.68829678,0.0,1.0
2004-04-21,30.67,30.71,30.25,30.45,198500,4.87269220932431,4.87904720405444,4.80596476465798,4.83773973830862,1249410.94952604,0.0,1.0
2004-04-22,30.86,30.86,30.39,30.5,176800,4.90287843429241,4.90287843429241,4.82820724621343,4.84568348172127,1112825.47040908,0.0,1.0
2004-04-23,31.04,31.2,30.6,30.79,224200,4.93147591057798,4.95689588949848,4.86157096854659,4.89175719351469,1411173.47548482,0.0,1.0
2004-04-26,31.23,31.5,31.0,31.23,180700,4.96166213554608,5.00455834997443,4.92512091584785,4.96166213554608,1137373.09107987,0.0,1.0
2004-04-27,31.2,31.5,30.85,31.23,157800,4.95689588949848,5.00455834997443,4.90128968560988,4.96166213554608,993234.49791037,0.0,1.0
2004-04-28,31.22,31.22,30.73,31.0,213200,4.96007338686355,4.96007338686355,4.8822247014195,4.92512091584785,1341936.59666978,0.0,1.0
2004-04-29,30.65,31.35,30.55,31.22,282000,4.86951471195925,4.98072711973646,4.85362722513393,4.96007338686355,1774981.80234933,0.0,1.0
2004-04-30,30.49,30.8,30.01,30.8,311500,4.84409473303874,4.89334594219722,4.76783479627723,4.89334594219722,1960662.52280786,0.0,1.0
2004-05-03,30.61,31.03,30.45,30.47,253700,4.86315971722912,4.92988716189545,4.83773973830862,4.84091723567368,1596854.19594335,0.0,1.0
2004-05-04,30.28,30.78,30.17,30.78,281500,4.81073101070558,4.89016844483216,4.79325477519773,4.89016844483216,1771834.6714941,0.0,1.0
2004-05-05,30.43,30.5,29.84,30.35,309700,4.83456224094355,4.84568348172127,4.74082606867419,4.8218522514833,1949332.85172903,0.0,1.0
2004-05-06,30.42,30.61,30.2,30.4,143400,4.83297349226102,4.86315971722912,4.79802102124533,4.82979599489596,902597.129279766,0.0,1.0
2004-05-07,30.4,30.71,30.15,30.17,196000,4.82979599489596,4.87904720405444,4.79007727783267,4.79325477519773,1233675.29524989,0.0,1.0
2004-05-10,30.3,30.63,30.2,30.4,491500,4.81390850807064,4.86633721459418,4.79802102124533,4.82979599489596,3093629.63069041,0.0,1.0
2004-05-11,30.28,30.48,30.08,30.15,132800,4.81073101070558,4.84250598435621,4.77895603705495,4.79007727783267,835877.955148904,0.0,1.0
2004-05-12,30.14,30.25,29.75,30.16,139400,4.78848852915014,4.80596476465798,4.72652733053141,4.7916660265152,877420.082437931,0.0,1.0
2004-05-13,29.72,30.25,29.62,30.0,143000,4.72176108448381,4.80596476465798,4.7058735976585,4.7662460475947,900079.424595582,0.0,1.0
2004-05-14,29.94,30.22,29.62,29.72,102500,4.75671355549951,4.80119851861039,4.7058735976585,4.72176108448381,645161.825322008,0.0,1.0
2004-05-17,29.87,30.12,29.55,29.84,124100,4.74559231472178,4.78531103178507,4.69475235688077,4.74082606867419,781117.878267915,0.0,1.0
2004-05-18,30.31,30.32,29.9,30.1,219100,4.81549725675317,4.8170860054357,4.75035856076938,4.78213353442001,1379072.74076148,0.0,1.0
2004-05-19,30.55,30.75,30.33,30.4,249000,4.85362722513393,4.88540219878456,4.81867475411824,4.82979599489596,1567271.1659042,0.0,1.0
2004-05-20,30.57,31.25,30.5,31.25,466500,4.85680472249899,4.96483963291114,4.84568348172127,4.96483963291114,2936273.08792895,0.0,1.0
2004-05-21,30.22,30.82,30.15,30.82,234500,4.80119851861039,4.89652343956228,4.79007727783267,4.89652343956228,1476004.37110255,0.0,1.0
2004-05-24,30.37,30.45,30.18,30.45,233600,4.82502974884836,4.83773973830862,4.79484352388026,4.83773973830862,1470339.53556313,0.0,1.0
2004-05-25,30.5,30.66,30.12,30.45,207300,4.84568348172127,4.87110346064178,4.78531103178507,4.83773973830862,1304800.45257807,0.0,1.0
2004-05-26,30.78,30.92,30.44,30.55,230700,4.89016844483216,4.9124109263876,4.83615098962608,4.85362722513393,1452086.1766028,0.0,1.0
2004-05-27,31.3,31.35,30.6,30.71,285100,4.9727833763238,4.98072711973646,4.86157096854659,4.87904720405444,1794494.01365175,0.0,1.0
2004-05-28,31.25,31.31,30.98,31.3,196900,4.96483963291114,4.97437212500633,4.92194341848279,4.9727833763238,1239340.1307893,0.0,1.0
2004-06-01,31.19,31.4,30.9,31.2,143100,4.95530714081595,4.98867086314911,4.90923342902254,4.95689588949848,900708.850766628,0.0,1.0
2004-06-02,31.11,31.35,31.0,31.35,188800,4.9425971513557,4.98072711973646,4.92512091584785,4.98072711973646,1188356.61093459,0.0,1.0
2004-06-03,30.78,31.2,30.78,31.15,163500,4.89016844483216,4.95689588949848,4.89016844483216,4.94895214608582,1029111.78965998,0.0,1.0
2004-06-04,30.86,31.01,30.69,30.95,199000,4.90287843429241,4.92670966453038,4.87586970668937,4.91717717243519,1252558.08038126,0.0,1.0
2004-06-07,31.0,31.1,30.85,31.1,129100,4.92512091584785,4.94100840267317,4.90128968560988,4.94100840267317,812589.186820208,0.0,1.0
2004-06-08,31.03,31.15,30.65,31.0,203700,4.92988716189545,4.94895214608582,4.86951471195925,4.92512091584785,1282141.11042042,0.0,1.0
2004-06-09,30.65,31.55,30.53,31.05,257800,4.86951471195925,5.01250209338709,4.85044972776887,4.93306465926051,1622660.66895623,0.0,1.0
2004-06-10,30.59,30.9,30.53,30.9,156600,4.85998221986406,4.90923342902254,4.85044972776887,4.90923342902254,985681.383857819,0.0,1.0
2004-06-14,30.35,30.72,30.18,30.65,233800,4.8218522514833,4.88063595273697,4.79484352388026,4.86951471195925,1471598.38790522,0.0,1.0
2004-06-15,30.47,30.63,30.36,30.5,275200,4.84091723567368,4.86633721459418,4.82344100016583,4.84568348172127,1732180.82271821,0.0,1.0
2004-06-16,30.4,30.68,30.14,30.6,229700,4.82979599489596,4.87428095800684,4.78848852915014,4.86157096854659,1445791.91489234,0.0,1.0
2004-06-17,30.19,30.39,29.99,30.25,174900,4.79643227256279,4.82820724621343,4.76465729891216,4.80596476465798,1100866.37315921,0.0,1.0
2004-06-18,29.58,30.03,29.58,29.95,235800,4.69951860292837,4.77101229364229,4.69951860292837,4.75830230418204,1484186.91132614,0.0,1.0
2004-06-21,29.7,29.97,29.28,29.3,315100,4.71858358711875,4.7614798015471,4.65185614245242,4.65503363981749,1983321.86496551,0.0,1.0
2004-06-22,29.88,29.98,29.7,29.75,329700,4.74718106340432,4.76306855022963,4.71858358711875,4.72652733053141,2075218.0859382,0.0,1.0
2004-06-23,30.0,30.09,29.72,29.9,330300,4.7662460475947,4.78054478573748,4.72176108448381,4.75035856076938,2078994.64296448,0.0,1.0
2004-06-24,30.89,30.89,30.06,30.19,457500,4.90764468034,4.90764468034,4.77577853968988,4.79643227256279,2879624.73253482,0.0,1.0
2004-06-25,31.63,31.8,30.8,30.95,530600,5.02521208284734,5.05222081045038,4.89334594219722,4.91717717243519,3339735.26356934,0.0,1.0
2004-06-28,30.89,31.88,30.85,31.88,381900,4.90764468034,5.06493079991063,4.90128968560988,5.06493079991063,2403778.54722415,0.0,1.0
2004-06-29,31.11,31.11,30.85,31.0,178900,4.9425971513557,4.9425971513557,4.90128968560988,4.92512091584785,1126043.42000105,0.0,1.0
2004-06-30,31.1,31.34,31.0,31.0,409800,4.94100840267317,4.97913837105393,4.92512091584785,4.92512091584785,2579388.44894594,0.0,1.0
2004-07-01,31.24,31.43,31.14,31.3,243400,4.96325088422861,4.99343710919671,4.94736339740329,4.9727833763238,1532023.30032563,0.0,1.0
2004-07-02,30.69,31.15,30.69,31.02,154700,4.87586970668937,4.94895214608582,4.87586970668937,4.92829841321291,973722.286607948,0.0,1.0
2004-07-06,30.75,30.79,30.57,30.69,190700,4.88540219878456,4.89175719351469,4.85680472249899,4.87586970668937,1200315.70818446,0.0,1.0
2004-07-07,30.33,30.8,30.29,30.75,194600,4.81867475411824,4.89334594219722,4.81231975938811,4.88540219878456,1224863.32885525,0.0,1.0
2004-07-08,30.59,30.71,30.33,30.33,219300,4.85998221986406,4.87904720405444,4.81867475411824,4.81867475411824,1380331.59310357,0.0,1.0
2004-07-09,30.5,30.62,30.4,30.58,159200,4.84568348172127,4.86474846591165,4.82979599489596,4.85839347118153,1002046.46430501,0.0,1.0
2004-07-12,30.62,30.65,30.26,30.4,170600,4.86474846591165,4.86951471195925,4.80755351334052,4.82979599489596,1073801.04780424,0.0,1.0
2004-07-13,30.21,30.81,30.11,30.8,126300,4.79960976992786,4.89493469087975,4.78372228310254,4.89334594219722,794965.254030923,0.0,1.0
2004-07-14,30.06,30.32,30.02,30.05,110800,4.77577853968988,4.8170860054357,4.76942354495976,4.77418979100735,697404.197518815,0.0,1.0
2004-07-15,30.49,30.57,30.01,30.57,195800,4.84409473303874,4.85680472249899,4.76783479627723,4.85680472249899,1232416.4429078,0.0,1.0
2004-07-16,30.1,30.7,30.0,30.7,182200,4.78213353442001,4.8774584553719,4.7662460475947,4.8774584553719,1146814.48364556,0.0,1.0
2004-07-19,29.88,30.15,29.84,30.1,191800,4.74718106340432,4.79007727783267,4.74082606867419,4.78213353442001,1207239.39606596,0.0,1.0
2004-07-20,30.4,30.4,29.9,30.0,228000,4.82979599489596,4.82979599489596,4.75035856076938,4.7662460475947,1435091.66998456,0.0,1.0
2004-07-21,29.5,30.29,29.5,30.29,191800,4.7046820361466,4.83067182626713,4.7046820361466,4.83067182626713,1202653.00747812,0.1125,1.0
2004-07-22,29.51,29.9,29.49,29.6,262400,4.70627684361648,4.7684743349418,4.70308722867672,4.7206301108454,1645339.67237883,0.0,1.0
2004-07-23,29.06,29.52,29.03,29.4,200400,4.63451050747187,4.70787165108636,4.62972608506223,4.68873396144779,1256578.01198444,0.0,1.0
2004-07-26,28.49,29.3,28.0,29.15,558300,4.5436064816887,4.67278588674899,4.46546091566457,4.64886377470079,3500736.04835785,0.0,1.0
2004-07-27,29.17,29.28,28.56,28.6,311000,4.65205338964055,4.66959627180923,4.55477013397786,4.56114936385738,1950078.65133314,0.0,1.0
2004-07-28,29.13,29.38,29.03,29.17,387300,4.64567415976103,4.68554434650803,4.62972608506223,4.65205338964055,2428506.30759268,0.0,1.0
2004-07-29,29.5,29.67,29.12,29.22,335000,4.7046820361466,4.73179376313456,4.64407935229115,4.66002742698995,2100567.03600193,0.0,1.0
2004-07-30,29.68,29.75,29.44,29.45,339300,4.73338857060444,4.7445522228936,4.69511319132732,4.6967079987972,2127529.53825509,0.0,1.0
2004-08-02,29.7,29.78,29.46,29.5,240500,4.7365781855442,4.74933664530324,4.69830280626708,4.7046820361466,1508019.02136855,0.0,1.0
2004-08-03,29.25,29.8,29.15,29.8,159200,4.66481184939959,4.752526260243,4.64886377470079,4.752526260243,998239.618303009,0.0,1.0
2004-08-04,28.96,29.2,28.55,29.15,260100,4.61856243277307,4.65683781205019,4.55317532650798,4.64886377470079,1630917.86884807,0.0,1.0
2004-08-05,28.42,29.0,28.41,29.0,166100,4.53244282939954,4.62494166265259,4.53084802192965,4.62494166265259,1041505.02889529,0.0,1.0
2004-08-06,27.71,28.42,27.7,28.42,318100,4.41921149903804,4.53244282939954,4.41761669156816,4.53244282939954,1994598.13179766,0.0,1.0
2004-08-09,27.74,28.07,27.6,27.91,231400,4.42399592144768,4.47662456795373,4.40166861686936,4.45110764843564,1450958.84218163,0.0,1.0
2004-08-10,28.4,28.45,27.84,27.95,276900,4.52925321445977,4.53722725180917,4.43994399614648,4.45748687831516,1736259.73811623,0.0,1.0
2004-08-11,28.49,28.56,27.75,28.15,458600,4.5436064816887,4.55477013397786,4.42559072891756,4.48938302771277,2875582.21704623,0.0,1.0
2004-08-12,27.85,28.32,27.81,28.29,195200,4.44153880361636,4.51649475470073,4.43515957373684,4.51171033229109,1223972.1953062,0.0,1.0
2004-08-13,27.57,28.0,27.55,27.7,206800,4.39688419445972,4.46546091566457,4.39369457951996,4.41761669156816,1296708.24789612,0.0,1.0
2004-08-16,28.2,28.25,27.36,27.7,233800,4.49735706506217,4.50533110241157,4.36339323759223,4.41761669156816,1466007.68064851,0.0,1.0
2004-08-17,27.67,28.3,27.6,28.05,222900,4.41283226915852,4.51330513976097,4.40166861686936,4.47343495301397,1397660.87261144,0.0,1.0
2004-08-18,28.14,28.3,27.2,27.45,323700,4.48778822024289,4.51330513976097,4.33787631807415,4.37774650482115,2029712.08822038,0.0,1.0
2004-08-19,26.49,27.01,25.14,27.0,1622900,4.22464498771266,4.30757497614643,4.00934597927883,4.30598016867655,10176149.9782912,0.0,1.0
2004-08-20,26.0,26.35,25.64,26.35,849300,4.14649942168853,4.20231768313433,4.08908635277284,4.20231768313433,5325407.71246699,0.0,1.0
2004-08-23,26.31,26.31,26.0,26.1,454700,4.19593845325481,4.19593845325481,4.14649942168853,4.16244749638733,2851127.85453755,0.0,1.0
2004-08-24,26.5,26.54,26.1,26.32,369700,4.22623979518254,4.23261902506206,4.16244749638733,4.19753326072469,2318148.15883556,0.0,1.0
2004-08-25,26.53,26.59,26.34,26.5,300500,4.23102421759218,4.24059306241146,4.20072287566445,4.22623979518254,1884239.98304054,0.0,1.0
2004-08-26,26.32,26.7,26.32,26.6,360800,4.19753326072469,4.25813594458014,4.19753326072469,4.24218786988134,2262342.04952089,0.0,1.0
2004-08-27,26.99,26.99,26.31,26.35,535100,4.30438536120667,4.30438536120667,4.19593845325481,4.20231768313433,3355263.94317801,0.0,1.0
2004-08-30,26.69,26.99,26.5,26.99,456200,4.25654113711026,4.30438536120667,4.22623979518254,4.30438536120667,2860533.37857935,0.0,1.0
2004-08-31,26.7,26.85,26.58,26.75,547000,4.25813594458014,4.28205805662834,4.23899825494158,4.26610998192954,3429881.10057629,0.0,1.0
2004-09-01,27.08,27.08,26.56,26.7,320800,4.31873862843559,4.31873862843559,4.23580864000182,4.25813594458014,2011528.0750729,0.0,1.0
2004-09-02,27.76,27.93,27.02,27.08,382600,4.42718553638744,4.4542972633754,4.30916978361631,4.31873862843559,2399035.66559505,0.0,1.0
2004-09-03,27.65,27.83,27.5,27.81,286600,4.40964265421876,4.4383491886766,4.38572054217056,4.43515957373684,1797082.12691986,0.0,1.0
2004-09-07,28.06,28.06,27.68,27.89,215800,4.47502976048385,4.47502976048385,4.4144270766284,4.44791803349588,1353141.39214692,0.0,1.0
2004-09-08,27.72,28.06,27.31,28.06,405000,4.42080630650792,4.47502976048385,4.35541920024283,4.47502976048385,2539491.49128592,0.0,1.0
2004-09-09,28.03,28.15,27.56,27.72,347300,4.47024533807421,4.48938302771277,4.39528938698984,4.42080630650792,2177692.33314469,0.0,1.0
2004-09-10,27.89,28.0,27.69,27.78,434400,4.44791803349588,4.46546091566457,4.41602188409828,4.4303751513272,2723839.7625052,0.0,1.0
2004-09-13,27.56,28.05,27.53,28.05,307400,4.39528938698984,4.47343495301397,4.3905049645802,4.47343495301397,1927505.39363282,0.0,1.0
2004-09-14,27.62,27.76,27.55,27.57,300900,4.40485823180912,4.42718553638744,4.39369457951996,4.39688419445972,1886748.12278502,0.0,1.0
2004-09-15,27.18,27.69,27.09,27.69,358500,4.33468670313439,4.41602188409828,4.32033343590547,4.41602188409828,2247920.24599013,0.0,1.0
2004-09-16,27.3,27.36,27.19,27.35,172200,4.35382439277295,4.36339323759223,4.33628151060427,4.36179843012235,1079754.15999861,0.0,1.0
2004-09-17,27.02,27.49,27.02,27.13,449100,4.30916978361631,4.38412573470068,4.30916978361631,4.32671266578499,2816013.89811483,0.0,1.0
2004-09-20,27.14,27.29,26.7,26.95,282100,4.32830747325487,4.35222958530307,4.25813594458014,4.29800613132714,1768865.55479446,0.0,1.0
2004-09-21,26.89,27.19,26.88,27.14,215000,4.28843728650786,4.33628151060427,4.28684247903798,4.32830747325487,1348125.11265796,0.0,1.0
2004-09-22,26.58,26.82,26.57,26.79,141500,4.23899825494158,4.2772736342187,4.2374034474717,4.27248921180906,887254.434609771,0.0,1.0
2004-09-23,26.38,26.62,26.35,26.46,309300,4.20710210554397,4.2453774848211,4.20231768313433,4.21986056530302,1939419.0574191,0.0,1.0
2004-09-24,26.71,26.85,26.34,26.35,175300,4.25973075205002,4.28205805662834,4.20072287566445,4.20231768313433,1099192.24301833,0.0,1.0
2004-09-27,26.42,26.79,26.4,26.71,170500,4.2134813354235,4.27248921180906,4.21029172048373,4.25973075205002,1069094.56608456,0.0,1.0
2004-09-28,26.46,26.75,26.41,26.6,180700,4.21986056530302,4.26610998192954,4.21188652795361,4.24218786988134,1133052.1295688,0.0,1.0
2004-09-29,26.57,26.7,26.28,26.42,172900,4.2374034474717,4.25813594458014,4.19115403084517,4.2134813354235,1084143.40455145,0.0,1.0
2004-09-30,26.78,27.03,26.45,26.53,252600,4.27089440433918,4.31076459108619,4.21826575783313,4.23102421759218,1583890.24863907,0.0,1.0
2004-10-01,26.88,27.08,26.76,26.85,214200,4.28684247903798,4.31873862843559,4.26770478939942,4.28205805662834,1343108.833169,0.0,1.0
2004-10-04,27.04,27.2,26.87,26.88,183900,4.31235939855607,4.33787631807415,4.2852476715681,4.28684247903798,1153117.24752464,0.0,1.0
2004-10-05,26.85,27.15,26.78,26.97,122500,4.28205805662834,4.32990228072475,4.27089440433918,4.30119574626691,768117.796746976,0.0,1.0
2004-10-06,26.8,26.84,26.63,26.7,104300,4.27408401927894,4.28046324915846,4.24697229229098,4.25813594458014,653997.43837314,0.0,1.0
2004-10-07,26.43,26.77,26.43,26.67,162700,4.21507614289337,4.2692995968693,4.21507614289337,4.2533515221705,1020185.84106721,0.0,1.0
2004-10-08,26.61,26.73,26.31,26.46,310200,4.24378267735122,4.26292036698978,4.19593845325481,4.21986056530302,1945062.37184418,0.0,1.0
2004-10-11,26.62,26.8,26.58,26.61,255700,4.2453774848211,4.27408401927894,4.23899825494158,4.24378267735122,1603328.33165879,0.0,1.0
2004-10-12,26.48,26.57,26.37,26.45,234700,4.22305018024278,4.2374034474717,4.20550729807409,4.21826575783313,1471650.99507359,0.0,1.0
2004-10-13,26.3,26.5,26.2,26.48,137900,4.19434364578493,4.22623979518254,4.17839557108613,4.22305018024278,864681.176909453,0.0,1.0
2004-10-14,26.18,26.61,26.18,26.51,202300,4.17520595614637,4.24378267735122,4.17520595614637,4.22783460265242,1268491.67577072,0.0,1.0
2004-10-15,26.39,26.54,26.22,26.25,180700,4.20869691301385,4.23261902506206,4.18158518602589,4.18636960843553,1133052.12956881,0.0,1.0
2004-10-18,26.54,26.69,26.2,26.3,174700,4.23261902506206,4.25654113711026,4.17839557108613,4.19434364578493,1095430.0334016,0.0,1.0
2004-10-19,26.64,26.88,26.5,26.5,200400,4.24856709976086,4.28684247903798,4.22623979518254,4.22623979518254,1256578.01198444,0.0,1.0
2004-10-20,26.67,26.77,26.36,26.5,239400,4.27129310620665,4.28730845343652,4.22164552979405,4.24406701591587,1494816.16953943,0.1125,1.0
2004-10-21,26.87,26.93,26.48,26.6,249200,4.30332380066639,4.31293300900432,4.2408639464699,4.26008236314574,1556007.47472526,0.0,1.0
2004-10-22,26.77,27.11,26.7,26.87,186700,4.28730845343652,4.34176063401808,4.27609771037561,4.30332380066639,1165756.80389729,0.0,1.0
2004-10-25,26.8,26.88,26.45,26.57,165500,4.29211305760548,4.30492533538938,4.23605934230093,4.25527775897678,1033383.77635245,0.0,1.0
2004-10-26,27.19,27.32,26.48,26.95,266300,4.35457291180198,4.37539286320081,4.2408639464699,4.31613607845029,1662780.05826379,0.0,1.0
2004-10-27,27.75,27.77,27.14,27.2,190000,4.44425885628926,4.44746192573523,4.34656523818705,4.35617444652497,1186362.03931701,0.0,1.0
2004-10-28,27.89,27.9,27.6,27.65,161900,4.46668034241108,4.46828187713407,4.42023583544445,4.42824350905939,1010905.33771276,0.0,1.0
2004-10-29,28.11,28.15,27.75,27.93,169200,4.5019141063168,4.50832024520875,4.44425885628926,4.47308648130303,1056486.61606546,0.0,1.0
2004-11-01,27.58,28.17,27.43,28.17,244000,4.41703276599848,4.51152331465472,4.39300974515367,4.51152331465472,1523538.61891237,0.0,1.0
2004-11-02,27.99,28.13,27.68,27.72,163000,4.48269568964095,4.50511717576277,4.43304811322835,4.4394542521203,1017773.74951933,0.0,1.0
2004-11-03,28.47,28.66,28.15,28.2,135000,4.55956935634433,4.58999851608109,4.50832024520875,4.51632791882368,842941.448988401,0.0,1.0
2004-11-04,28.99,29.0,28.33,28.35,146400,4.64284916193966,4.64445069666265,4.53714787022251,4.54035093966849,914123.171347421,0.0,1.0
2004-11-05,29.1,29.18,28.89,29.0,104400,4.66046604389252,4.67327832167642,4.62683381470979,4.64445069666265,651874.72055103,0.0,1.0
2004-11-08,29.11,29.15,28.9,29.1,135900,4.66206757861551,4.66847371750746,4.62843534943278,4.66046604389252,848561.058648323,0.0,1.0
2004-11-09,28.78,29.2,28.6,29.2,180500,4.60921693275693,4.67648139112239,4.58038930774317,4.67648139112239,1127043.93735116,0.0,1.0
2004-11-10,28.75,29.15,28.71,28.9,193100,4.60441232858797,4.66847371750746,4.59800618969602,4.62843534943278,1205718.47259008,0.0,1.0
2004-11-11,28.77,28.9,28.59,28.9,166800,4.60761539803395,4.62843534943278,4.57878777302018,4.62843534943278,1041500.99030567,0.0,1.0
2004-11-12,31.87,31.94,29.27,29.5,1169400,5.10409116215995,5.11530190522086,4.6876921341833,4.72452743281201,7301746.15145953,0.0,1.0
2004-11-15,31.47,32.11,31.38,31.69,541700,5.04002977324047,5.14252799551164,5.02561596073359,5.07526353714619,3382380.61420012,0.0,1.0
2004-11-16,31.47,31.78,31.26,31.39,322700,5.04002977324047,5.08967734965307,5.00639754405774,5.02721749545657,2014942.26361894,0.0,1.0
2004-11-17,31.48,31.7,31.2,31.48,285700,5.04163130796346,5.07686507186917,4.99678833571982,5.04163130796346,1783913.86648878,0.0,1.0
2004-11-18,30.59,31.55,30.53,31.55,476500,4.8990947176176,5.05284205102437,4.88948550927968,5.05284205102437,2975271.11439239,0.0,1.0
2004-11-19,30.45,30.6,30.18,30.59,283700,4.87667323149578,4.90069625234059,4.83343179397513,4.8990947176176,1771425.84502229,0.0,1.0
2004-11-22,30.48,30.72,30.42,30.55,266900,4.88147783566474,4.91991466901644,4.87186862732682,4.89268857872565,1666526.46470374,0.0,1.0
2004-11-23,30.3,30.58,30.09,30.4,326500,4.85265021065098,4.89749318289462,4.81901798146825,4.86866555788085,2038669.50440528,0.0,1.0
2004-11-24,30.81,31.43,30.3,30.31,525600,4.93432848152332,5.03362363434852,4.85265021065098,4.85425174537396,3281852.04139484,0.0,1.0
2004-11-26,30.73,30.77,30.37,30.7,175500,4.92151620373942,4.92792234263137,4.86386095371189,4.91671159957046,1095823.88368492,0.0,1.0
2004-11-29,30.79,31.05,30.13,30.95,419300,4.93112541207735,4.97276531487501,4.8254241203602,4.95674996764514,2618113.70045064,0.0,1.0
2004-11-30,30.61,30.9,30.37,30.8,325700,4.90229778706358,4.9487422940302,4.86386095371189,4.93272694680033,2033674.29581868,0.0,1.0
2004-12-01,30.91,30.96,30.47,30.64,302600,4.95034382875319,4.95835150236813,4.87987630094176,4.90710239123254,1889437.64788067,0.0,1.0
2004-12-02,30.38,30.8,30.31,30.7,384800,4.86546248843487,4.93272694680033,4.85425174537396,4.91671159957046,2402695.3301536,0.0,1.0
2004-12-03,30.8,30.93,30.45,30.55,244300,4.93272694680033,4.95354689819917,4.87667323149578,4.89268857872565,1525411.82213234,0.0,1.0
2004-12-06,30.07,30.58,29.62,30.55,364400,4.81581491202227,4.89749318289462,4.74374584948785,4.89268857872565,2275317.51119536,0.0,1.0
2004-12-07,30.02,30.14,29.8,29.97,283700,4.80780723840734,4.82702565508318,4.77257347450162,4.7997995647924,1771425.84502229,0.0,1.0
2004-12-08,30.15,30.27,30.03,30.2,224900,4.82862718980617,4.84784560648202,4.80940877313032,4.83663486342111,1404278.01390734,0.0,1.0
2004-12-09,29.96,30.19,29.76,29.9,255300,4.79819803006941,4.83503332869812,4.76616733560967,4.78858882173149,1594095.94019807,0.0,1.0
2004-12-10,29.75,30.05,29.7,30.05,253200,4.76456580088668,4.8126118425763,4.75655812727175,4.8126118425763,1580983.51765825,0.0,1.0
2004-12-13,29.65,29.95,29.52,29.95,337500,4.74855045365681,4.79659649534643,4.72773050225798,4.79659649534643,2107353.622471,0.0,1.0
2004-12-14,29.8,29.95,29.62,29.85,254400,4.77257347450162,4.79659649534643,4.74374584948785,4.78058114811656,1588476.33053814,0.0,1.0
2004-12-15,29.75,29.8,29.57,29.67,288400,4.76456580088668,4.77257347450162,4.73573817587292,4.75175352310279,1800772.69546855,0.0,1.0
2004-12-16,30.06,30.12,29.59,29.65,248400,4.81421337729928,4.82382258563721,4.73894124531889,4.74855045365681,1551012.26613866,0.0,1.0
2004-12-17,29.37,29.71,29.29,29.55,313800,4.70370748141317,4.75815966199474,4.69089520362928,4.73253510642694,1959370.56809304,0.0,1.0
2004-12-20,29.33,29.66,29.08,29.58,382400,4.69730134252123,4.7501519883798,4.65726297444655,4.7373397105959,2387709.70439381,0.0,1.0
2004-12-21,29.57,29.61,29.36,29.55,320300,4.73573817587292,4.74214431476486,4.70210594669019,4.73253510642694,1999956.63785914,0.0,1.0
2004-12-22,29.61,29.96,29.45,29.45,194500,4.74214431476486,4.79819803006941,4.71651975919707,4.71651975919707,1214460.08761662,0.0,1.0
2004-12-23,30.24,30.35,29.67,29.68,209300,4.84304100231305,4.86065788426591,4.75175352310279,4.75335505782577,1306871.44646868,0.0,1.0
2004-12-27,29.99,30.3,29.87,30.3,103700,4.80300263423837,4.85265021065098,4.78378421756253,4.85265021065098,647503.913037757,0.0,1.0
2004-12-28,29.99,29.99,29.71,29.92,138400,4.80300263423837,4.80300263423837,4.75815966199474,4.79179189117747,864171.085481443,0.0,1.0
2004-12-29,30.13,30.26,29.8,30.14,139200,4.8254241203602,4.84624407175903,4.77257347450162,4.82702565508318,869166.294068039,0.0,1.0
2004-12-30,30.65,30.7,30.0,30.0,253900,4.90870392595553,4.91671159957046,4.80460416896136,4.80460416896136,1585354.32517152,0.0,1.0
2004-12-31,31.35,31.49,30.5,30.6,415400,5.02081135656462,5.04323284268644,4.88468090511072,4.90069625234059,2593762.05859098,0.0,1.0
2005-01-03,30.6,31.45,30.51,31.33,324300,4.90069625234059,5.0368267037945,4.88628243983371,5.01760828711865,2024932.68079213,0.0,1.0
2005-01-04,30.55,31.17,30.53,30.95,228400,4.89268857872565,4.99198373155086,4.88948550927968,4.95674996764514,1426132.05147371,0.0,1.0
2005-01-05,30.26,30.76,30.24,30.65,195100,4.84624407175903,4.92632080790838,4.84304100231305,4.90870392595553,1218206.49405657,0.0,1.0
2005-01-06,30.38,30.54,30.18,30.2,254400,4.86546248843487,4.89108704400267,4.83343179397513,4.83663486342111,1588476.33053814,0.0,1.0
2005-01-07,30.42,30.69,30.17,30.58,170600,4.87186862732682,4.91511006484747,4.83183025925214,4.89749318289462,1065228.23109201,0.0,1.0
2005-01-10,30.18,30.66,30.12,30.55,248600,4.83343179397513,4.91030546067851,4.82382258563721,4.89268857872565,1552261.06828531,0.0,1.0
2005-01-11,30.08,30.18,29.95,30.18,461200,4.81741644674526,4.83343179397513,4.79659649534643,4.83343179397513,2879737.75017371,0.0,1.0
2005-01-12,29.73,29.99,29.34,29.99,571200,4.76136273144071,4.80300263423837,4.69890287724421,4.80300263423837,3566578.93083092,0.0,1.0
2005-01-13,30.0,30.1,29.59,29.86,512700,4.80460416896136,4.82061951619123,4.73894124531889,4.78218268283954,3201304.30293595,0.0,1.0
2005-01-14,29.99,30.15,29.86,29.94,133800,4.80300263423837,4.82862718980617,4.78218268283954,4.79499496062344,835448.636108504,0.0,1.0
2005-01-18,30.93,30.93,29.91,30.0,498200,4.95354689819917,4.95354689819917,4.79019035645448,4.80460416896136,3110766.14730386,0.0,1.0
2005-01-19,30.55,30.76,30.4,30.6,346300,4.91350853012449,4.94728387517608,4.88938328365906,4.92155027894629,2153138.62490271,0.13,1.0
2005-01-20,31.04,31.05,30.32,30.55,324900,4.9923176685782,4.99392601834256,4.87651648554417,4.91350853012449,2020082.98940483,0.0,1.0
2005-01-21,31.17,31.18,30.77,31.15,321000,5.0132262155149,5.01483456527926,4.94889222494044,5.01000951598618,1995834.5324683,0.0,1.0
2005-01-24,30.87,31.2,30.8,31.05,256500,4.96497572258406,5.01805126480799,4.95371727423352,4.99392601834256,1594802.36005644,0.0,1.0
2005-01-25,30.74,31.02,30.67,31.02,150000,4.94406717564736,4.98910096904948,4.93280872729683,4.98910096904948,932632.959097335,0.0,1.0
2005-01-26,31.02,31.1,30.8,30.94,239600,4.98910096904948,5.00196776716437,4.95371727423352,4.97623417093459,1489725.71333148,0.0,1.0
2005-01-27,31.08,31.17,30.81,30.87,266800,4.99875106763565,5.0132262155149,4.95532562399789,4.96497572258406,1658843.15658113,0.0,1.0
2005-01-28,30.63,31.01,30.54,30.98,224100,4.92637532823938,4.98749261928512,4.91190018036013,4.98266756999203,1393353.64089142,0.0,1.0
2005-01-31,31.5,31.5,30.79,30.88,285600,5.06630175773883,5.06630175773883,4.95210892446916,4.96658407234842,1775733.15412133,0.0,1.0
2005-02-01,31.82,31.82,31.11,31.6,485800,5.1177689501984,5.1177689501984,5.00357611692873,5.08238525538245,3020487.27686324,0.0,1.0
2005-02-02,32.24,32.24,31.53,31.82,366000,5.18531964030159,5.18531964030159,5.07112680703192,5.1177689501984,2275624.4201975,0.0,1.0
2005-02-03,31.88,32.14,31.73,32.14,243800,5.12741904878457,5.16923614265797,5.10329380231915,5.16923614265797,1515839.4361862,0.0,1.0
2005-02-04,32.2,32.2,31.81,31.96,228200,5.17888624124414,5.17888624124414,5.11616060043404,5.14028584689946,1418845.60844008,0.0,1.0
2005-02-07,31.8,32.25,31.55,32.25,258800,5.11455225066968,5.18692799006595,5.07434350656064,5.18692799006595,1609102.73209594,0.0,1.0
2005-02-08,32.13,32.14,31.48,31.7,288000,5.16762779289361,5.16923614265797,5.06308505821011,5.09846875302606,1790655.28146688,0.0,1.0
2005-02-09,31.25,32.01,31.2,32.0,322000,5.02609301362979,5.14832759572127,5.01805126480799,5.14671924595691,2002052.08552895,0.0,1.0
2005-02-10,31.21,31.45,31.1,31.35,369300,5.01965961457235,5.05826000891702,5.00196776716437,5.04217651127341,2296142.34529764,0.0,1.0
2005-02-11,31.35,31.37,30.88,31.06,237000,5.04217651127341,5.04539321080213,4.96658407234842,4.99553436810692,1473560.07537379,0.0,1.0
2005-02-14,31.55,31.6,31.31,31.6,325800,5.07434350656064,5.08238525538245,5.03574311221596,5.08238525538245,2025678.78715941,0.0,1.0
2005-02-15,31.53,31.75,31.4,31.45,274700,5.07112680703192,5.10651050184787,5.05021826009522,5.05826000891702,1707961.82576025,0.0,1.0
2005-02-16,31.7,31.86,31.35,31.57,242500,5.09846875302606,5.12420234925585,5.04217651127341,5.07756020608936,1507756.61720736,0.0,1.0
2005-02-17,31.64,31.75,31.33,31.55,244200,5.08881865443989,5.10651050184787,5.03895981174469,5.07434350656064,1518326.45741046,0.0,1.0
2005-02-18,31.97,32.08,31.65,31.73,327200,5.14189419666382,5.1595860440718,5.09042700420425,5.10329380231915,2034383.36144432,0.0,1.0
2005-02-22,31.57,32.65,31.48,32.35,750300,5.07756020608936,5.25126198064041,5.06308505821011,5.20301148770956,4665030.06140488,0.0,1.0
2005-02-23,31.24,31.88,31.16,31.88,389500,5.02448466386543,5.12741904878457,5.01161786575054,5.12741904878457,2421736.91712275,0.0,1.0
2005-02-24,31.13,31.47,30.9,31.25,374100,5.00679281645746,5.06147670844575,4.96980077187714,5.02609301362979,2325986.59998875,0.0,1.0
2005-02-25,31.02,31.13,30.48,31.13,440100,4.98910096904948,5.00679281645746,4.90225008177396,5.00679281645746,2736345.10199158,0.0,1.0
2005-02-28,31.15,31.24,30.6,30.97,537300,5.01000951598618,5.02448466386543,4.92155027894629,4.98105922022767,3340691.25948665,0.0,1.0
2005-03-01,31.82,31.87,31.32,31.41,219500,5.1177689501984,5.12581069902021,5.03735146198032,5.05182660985958,1364752.89681243,0.0,1.0
2005-03-02,31.99,32.07,31.43,31.82,353500,5.14511089619255,5.15797769430744,5.0550433093883,5.1177689501984,2197905.00693939,0.0,1.0
2005-03-03,32.0,32.06,31.58,32.06,264200,5.14671924595691,5.15636934454308,5.07916855585372,5.15636934454308,1642677.51862344,0.0,1.0
2005-03-04,31.93,32.22,31.82,32.15,241700,5.13546079760638,5.18210294077286,5.1177689501984,5.17084449242233,1502782.57475884,0.0,1.0
2005-03-07,31.49,31.94,31.4,31.94,266900,5.06469340797447,5.13706914737074,5.05021826009522,5.13706914737074,1659464.91188719,0.0,1.0
2005-03-08,30.86,31.25,30.43,31.24,586800,4.96336737281969,5.02609301362979,4.89420833295215,5.02448466386543,3648460.13598878,0.0,1.0
2005-03-09,30.73,31.0,30.53,30.85,328100,4.94245882588299,4.98588426952076,4.91029183059576,4.96175902305533,2039979.15919891,0.0,1.0
2005-03-10,30.73,30.87,30.39,30.78,202800,4.94245882588299,4.96497572258406,4.8877749338947,4.9505005747048,1260919.7606996,0.0,1.0
2005-03-11,30.54,30.88,30.52,30.73,234100,4.91190018036013,4.96658407234842,4.9086834808314,4.94245882588299,1455529.17149791,0.0,1.0
2005-03-14,31.12,31.25,30.53,30.6,388800,5.00518446669309,5.02609301362979,4.91029183059576,4.92155027894629,2417384.6299803,0.0,1.0
2005-03-15,30.54,31.11,30.36,31.02,395700,4.91190018036013,5.00357611692873,4.88294988460162,4.98910096904948,2460285.74609877,0.0,1.0
2005-03-16,31.0,31.09,30.65,30.65,429900,4.98588426952076,5.00035941740001,4.9295920277681,4.9295920277681,2672926.06077296,0.0,1.0
2005-03-17,31.35,31.73,30.66,30.85,765700,5.04217651127341,5.10329380231915,4.93120037753246,4.96175902305533,4760780.37853887,0.0,1.0
2005-03-18,31.33,31.49,30.88,31.25,1516700,5.03895981174469,5.06469340797447,4.96658407234842,5.02609301362979,9430162.72708618,0.0,1.0
2005-03-21,30.8,31.35,30.74,31.28,347300,4.95371727423352,5.04217651127341,4.94406717564736,5.03091806292288,2159356.17796337,0.0,1.0
2005-03-22,30.91,31.11,30.74,30.95,251100,4.9714091216415,5.00357611692873,4.94406717564736,4.97784252069895,1561227.57352894,0.0,1.0
2005-03-23,31.07,31.34,30.88,31.08,332900,4.99714271787129,5.04056816150905,4.96658407234842,4.99875106763565,2069823.41389002,0.0,1.0
2005-03-24,30.93,31.18,30.84,31.17,191600,4.97462582117022,5.01483456527926,4.96015067329097,5.0132262155149,1191283.16642033,0.0,1.0
2005-03-28,30.67,31.16,30.67,31.13,232800,4.93280872729683,5.01161786575054,4.93280872729683,5.00679281645746,1447446.35251906,0.0,1.0
2005-03-29,30.55,30.81,30.43,30.75,252300,4.91350853012449,4.95532562399789,4.89420833295215,4.94567552541172,1568688.63720172,0.0,1.0
2005-03-30,30.97,30.97,30.48,30.67,211100,4.98105922022767,4.98105922022767,4.90225008177396,4.93280872729683,1312525.45110298,0.0,1.0
2005-03-31,31.11,31.12,30.83,30.9,236900,5.00357611692873,5.00518446669309,4.95854232352661,4.96980077187714,1472938.32006773,0.0,1.0
2005-04-01,30.96,31.3,30.77,31.23,213400,4.97945087046331,5.0341347624516,4.94889222494044,5.02287631410107,1326825.82314248,0.0,1.0
2005-04-04,31.0,31.05,30.78,31.01,122000,4.98588426952076,4.99392601834256,4.9505005747048,4.98749261928512,758541.473399166,0.0,1.0
2005-04-05,31.21,31.28,30.86,31.0,191700,5.01965961457235,5.03091806292288,4.96336737281969,4.98588426952076,1191904.92172639,0.0,1.0
2005-04-06,31.09,31.24,30.95,31.22,147800,5.00035941740001,5.02448466386543,4.97784252069895,5.02126796433671,918954.342363908,0.0,1.0
2005-04-07,31.05,31.3,30.86,30.94,218500,4.99392601834256,5.0341347624516,4.96336737281969,4.97623417093459,1358535.34375179,0.0,1.0
2005-04-08,30.8,30.97,30.65,30.9,384000,4.95371727423352,4.98105922022767,4.9295920277681,4.96980077187714,2387540.37528918,0.0,1.0
2005-04-11,30.44,30.92,30.43,30.85,142800,4.89581668271651,4.97301747140586,4.89420833295215,4.96175902305533,887866.577060663,0.0,1.0
2005-04-12,30.6,30.75,30.22,30.34,211300,4.92155027894629,4.94567552541172,4.86043298790056,4.87973318507289,1313768.96171511,0.0,1.0
2005-04-13,30.48,30.65,30.42,30.65,151700,4.90225008177396,4.9295920277681,4.89259998318779,4.9295920277681,943202.799300438,0.0,1.0
2005-04-14,30.25,30.57,30.23,30.48,215800,4.86525803719364,4.91672522965321,4.86204133766492,4.90225008177396,1341747.95048803,0.0,1.0
2005-04-15,30.12,30.37,30.05,30.26,206600,4.84434949025694,4.88455823436598,4.83309104190641,4.866866386958,1284546.46233006,0.0,1.0
2005-04-18,29.72,30.18,29.55,30.02,256100,4.78001549968248,4.85399958884311,4.75267355368833,4.82826599261332,1592315.33883218,0.0,1.0
2005-04-19,29.72,29.74,29.5,29.68,372100,4.78001549968248,4.7832321992112,4.74463180486653,4.77358210062503,2313551.49386746,0.0,1.0
2005-04-20,29.31,29.69,29.18,29.64,311500,4.73498170628036,4.79637007367669,4.7139804226974,4.78829265691401,1928215.47502287,0.13,1.0
2005-04-21,30.21,30.82,30.0,30.4,768500,4.88037520800851,4.97891969251315,4.84645005760528,4.91106939170668,4757090.18476751,0.0,1.0
2005-04-22,30.5,30.93,30.23,30.27,491800,4.92722422523203,4.99669000939104,4.88360617471358,4.89006810812372,3044290.11433788,0.0,1.0
2005-04-25,30.85,31.0,30.62,30.7,223700,4.98376614257076,5.00799839285879,4.94661002546245,4.95953389228273,1384724.88527325,0.0,1.0
2005-04-26,30.87,31.02,30.7,30.75,244200,4.98699710927583,5.01122935956386,4.95953389228273,4.96761130904541,1511621.8908526,0.0,1.0
2005-04-27,31.23,31.27,30.64,30.77,246500,5.04515450996709,5.05161644337723,4.94984099216752,4.97084227575048,1525859.11586883,0.0,1.0
2005-04-28,31.07,31.3,31.0,31.16,286900,5.01930677632653,5.05646289343484,5.00799839285879,5.03384612649935,1775939.06832765,0.0,1.0
2005-04-29,31.14,31.15,30.66,31.09,242800,5.03061515979428,5.03223064314681,4.95307195887259,5.0225377430316,1502955.75388621,0.0,1.0
2005-05-02,31.29,31.5,31.02,31.34,185600,5.0548474100823,5.08877256048554,5.01122935956386,5.06292482684498,1148882.15783064,0.0,1.0
2005-05-03,31.78,31.96,31.18,31.24,276200,5.13400609435652,5.16308479470216,5.03707709320442,5.04676999331963,1709705.02151306,0.0,1.0
2005-05-04,32.19,32.36,31.73,31.76,343800,5.20024091181046,5.22770412880356,5.12592867759385,5.13077512765145,2128155.63503327,0.0,1.0
2005-05-05,31.98,32.4,31.86,32.04,326300,5.16631576140723,5.2341660622137,5.1469299611768,5.17600866152244,2019828.92295333,0.0,1.0
2005-05-06,31.97,32.22,31.87,31.98,159100,5.16470027805469,5.20508736186807,5.14854544452934,5.16631576140723,984844.565252454,0.0,1.0
2005-05-09,31.76,31.9,31.62,31.85,292000,5.13077512765145,5.15339189458694,5.10815836071596,5.14531447782427,1807508.56727666,0.0,1.0
2005-05-10,32.23,32.31,31.63,31.76,805700,5.2067028452206,5.21962671204088,5.1097738440685,5.13077512765145,4987361.82416029,0.0,1.0
2005-05-11,32.64,32.68,32.19,32.37,624000,5.27293766267454,5.27939959608468,5.20024091181046,5.22931961215609,3862621.04787889,0.0,1.0
2005-05-12,32.55,32.92,32.48,32.6,326100,5.25839831250172,5.31817119654552,5.24708992903398,5.2664757292644,2018590.90338671,0.0,1.0
2005-05-13,32.56,32.66,32.31,32.61,265000,5.26001379585426,5.27616862937961,5.21962671204088,5.26809121261694,1640375.9257819,0.0,1.0
2005-05-16,32.4,32.8,32.36,32.55,265700,5.2341660622137,5.2987853963151,5.22770412880356,5.25839831250172,1644708.9942651,0.0,1.0
2005-05-17,32.6,32.6,32.15,32.4,243800,5.2664757292644,5.2664757292644,5.19377897840032,5.2341660622137,1509145.85171935,0.0,1.0
2005-05-18,32.81,32.86,32.51,32.6,158100,5.30040087966764,5.30847829643031,5.25193637909158,5.2664757292644,978654.467419315,0.0,1.0
2005-05-19,32.7,32.84,32.61,32.81,102500,5.28263056278975,5.30524732972524,5.26809121261694,5.30040087966764,634485.027896773,0.0,1.0
2005-05-20,32.86,32.87,32.59,32.67,147400,5.30847829643031,5.31009377978285,5.26486024591187,5.27778411273215,912420.420604726,0.0,1.0
2005-05-23,32.8,32.87,32.53,32.85,191100,5.2987853963151,5.31009377978285,5.25516734579666,5.30686281307778,1182927.69591291,0.0,1.0
2005-05-24,33.08,33.1,32.51,32.9,344500,5.34401893018608,5.34724989689116,5.25193637909158,5.31494022984045,2132488.70351647,0.0,1.0
2005-05-25,32.75,33.1,32.44,33.0,279600,5.29070797955243,5.34724989689116,5.24062799562384,5.3310950633658,1730751.35414573,0.0,1.0
2005-05-26,30.08,32.76,29.97,32.76,1424600,4.85937392442556,5.29232346290496,4.84160360754767,5.29232346290496,8818413.37309017,0.0,1.0
2005-05-27,29.99,30.31,29.9,30.31,459700,4.84483457425274,4.89653004153386,4.83029522407993,4.89653004153386,2845587.97389411,0.0,1.0
2005-05-31,29.62,30.15,29.62,30.0,550000,4.78506169020894,4.8706823078933,4.78506169020894,4.84645005760528,3404553.80822659,0.0,1.0
2005-06-01,30.16,30.19,29.47,29.62,571800,4.87229779124584,4.87714424130344,4.76082943992092,4.78506169020894,3539497.94098902,0.0,1.0
2005-06-02,30.38,30.43,29.95,30.23,489500,4.90783842500161,4.91591584176429,4.8383726408426,4.88360617471358,3030052.88932166,0.0,1.0
2005-06-03,30.15,30.29,29.95,30.29,469000,4.8706823078933,4.89329907482879,4.8383726408426,4.89329907482879,2903155.88374231,0.0,1.0
2005-06-06,30.3,31.07,29.85,29.99,783000,4.89491455818133,5.01930677632653,4.82221780731725,4.84483457425274,4846846.60334803,0.0,1.0
2005-06-07,30.6,30.84,30.29,30.31,688600,4.94337905875738,4.98215065921822,4.89329907482879,4.89653004153386,4262501.36789969,0.0,1.0
2005-06-08,30.58,30.8,30.49,30.73,546700,4.94014809205231,4.97568872580808,4.9256087418795,4.96438034234034,3384126.48537723,0.0,1.0
2005-06-09,30.64,30.71,30.44,30.7,501700,4.94984099216752,4.96114937563527,4.91753132511682,4.95953389228273,3105572.08288596,0.0,1.0
2005-06-10,30.63,30.81,30.55,30.81,354600,4.94822550881499,4.97730420916062,4.93530164199471,4.97730420916062,2195008.69163118,0.0,1.0
2005-06-13,30.54,30.72,30.46,30.51,394400,4.93368615864217,4.9627648589878,4.92076229182189,4.92883970858457,2441374.58539012,0.0,1.0
2005-06-14,30.57,30.64,30.42,30.47,281900,4.93853260869978,4.94984099216752,4.91430035841175,4.92237777517443,1744988.57916195,0.0,1.0
2005-06-15,30.74,30.82,30.54,30.67,222600,4.96599582569287,4.97891969251315,4.93368615864217,4.95468744222513,1377915.7776568,0.0,1.0
2005-06-16,30.77,30.83,30.55,30.75,128100,4.97084227575048,4.98053517586569,4.93530164199471,4.96761130904541,792951.532425137,0.0,1.0
2005-06-17,30.64,30.95,30.58,30.93,507300,4.94984099216752,4.99992097609611,4.94014809205231,4.99669000939104,3140236.63075154,0.0,1.0
2005-06-20,30.46,30.62,30.42,30.43,417100,4.92076229182189,4.94661002546245,4.91430035841175,4.91591584176429,2581889.80620238,0.0,1.0
2005-06-21,30.37,30.64,30.3,30.48,292900,4.90622294164908,4.94984099216752,4.89491455818133,4.92399325852696,1813079.65532648,0.0,1.0
2005-06-22,30.25,30.59,30.1,30.46,144300,4.88683714141865,4.94176357540485,4.86260489113063,4.92076229182189,893231.117321994,0.0,1.0
2005-06-23,30.04,30.25,29.91,30.25,200000,4.85291199101542,4.88683714141865,4.83191070743246,4.88683714141865,1238019.56662785,0.0,1.0
2005-06-24,30.01,30.2,29.9,30.06,146000,4.84806554095781,4.87875972465598,4.83029522407993,4.85614295772049,903754.28363833,0.0,1.0
2005-06-27,29.56,29.98,29.5,29.98,194600,4.77536879009373,4.84321909090021,4.76567588997852,4.84321909090021,1204593.0383289,0.0,1.0
2005-06-28,29.83,29.92,29.47,29.64,218400,4.81898684061218,4.833526190785,4.76082943992092,4.78829265691401,1351917.36675761,0.0,1.0
2005-06-29,29.78,29.94,29.7,29.87,171600,4.81090942384951,4.83675715749007,4.79798555702922,4.82544877402232,1062220.78816669,0.0,1.0
2005-06-30,29.33,29.78,29.33,29.78,358700,4.73821267298543,4.81090942384951,4.73821267298543,4.81090942384951,2220388.09274705,0.0,1.0
2005-07-01,29.81,29.84,29.27,29.36,198200,4.81575587390711,4.82060232396472,4.72851977287022,4.74305912304303,1226877.3905282,0.0,1.0
2005-07-05,30.01,30.08,29.6,29.7,174700,4.84806554095781,4.85937392442556,4.78183072350387,4.79798555702922,1081410.09144943,0.0,1.0
2005-07-06,29.35,29.94,29.33,29.9,380500,4.7414436396905,4.83675715749007,4.73821267298543,4.83029522407993,2355332.22550948,0.0,1.0
2005-07-07,29.34,29.62,29.16,29.25,268700,4.73982815633796,4.78506169020894,4.71074945599233,4.72528880616515,1663279.28776452,0.0,1.0
2005-07-08,29.7,29.84,29.36,29.37,138000,4.79798555702922,4.82060232396472,4.74305912304303,4.74467460639557,854233.500973217,0.0,1.0
2005-07-11,29.77,29.92,29.5,29.56,151300,4.80929394049697,4.833526190785,4.76567588997852,4.77536879009373,936561.802153968,0.0,1.0
2005-07-12,29.74,29.96,29.67,29.74,139400,4.80444749043936,4.83998812419514,4.79313910697162,4.80444749043936,862899.637939612,0.0,1.0
2005-07-13,29.41,29.85,29.32,29.7,193900,4.75113653980571,4.82221780731725,4.73659718963289,4.79798555702922,1200259.9698457,0.0,1.0
2005-07-14,30.0,30.1,29.56,29.8,383600,4.84645005760528,4.86260489113063,4.77536879009373,4.81414039055458,2374521.52879221,0.0,1.0
2005-07-15,30.25,30.32,29.9,29.99,214700,4.88683714141865,4.8981455248864,4.83029522407993,4.84483457425274,1329014.004775,0.0,1.0
2005-07-18,30.18,30.3,29.8,30.25,249700,4.87552875795091,4.89491455818133,4.81414039055458,4.88683714141865,1545667.42893487,0.0,1.0
2005-07-19,30.39,30.39,30.01,30.27,198500,4.90945390835415,4.90945390835415,4.84806554095781,4.89006810812372,1228734.41987814,0.0,1.0
2005-07-20,30.16,30.21,29.87,30.15,164800,4.89329907482879,4.90141130804303,4.84624812218621,4.89167662818595,1015749.89061422,0.13,1.0
2005-07-21,29.88,30.17,29.77,30.14,271300,4.84787056882906,4.89492152147164,4.83002365575773,4.8900541815431,1672165.93036188,0.0,1.0
2005-07-22,30.0,30.09,29.89,29.93,204900,4.86733992854323,4.88194194832886,4.84949301547191,4.8559828020433,1262907.47928916,0.0,1.0
2005-07-25,29.97,30.07,29.9,30.07,274900,4.86247258861469,4.87869705504316,4.85111546211475,4.87869705504316,1694354.64156461,0.0,1.0
2005-07-26,29.76,30.14,29.7,30.03,302900,4.82840120911488,4.8900541815431,4.8186665292578,4.87220726847177,1866933.5064748,0.0,1.0
2005-07-27,29.58,29.8,29.55,29.75,178300,4.79919716954362,4.83489099568628,4.79432982961508,4.82677876247204,1098957.55762449,0.0,1.0
2005-07-28,29.6,29.72,29.51,29.65,312500,4.80244206282932,4.82191142254349,4.78784004304369,4.81055429604356,1926103.40301543,0.0,1.0
2005-07-29,29.61,29.65,29.5,29.6,184100,4.80406450947217,4.81055429604356,4.78621759640084,4.80244206282932,1134706.03678445,0.0,1.0
2005-08-01,31.11,31.78,30.76,30.9,619100,5.04743150589933,5.15613543097013,4.99064587339966,5.01336012639953,3815841.97378193,0.0,1.0
2005-08-02,31.09,31.43,30.98,31.21,304700,5.04418661261363,5.09934979847046,5.02633969954231,5.06365597232781,1878027.86207617,0.0,1.0
2005-08-03,30.96,31.26,30.78,31.01,242600,5.02309480625661,5.07176820554205,4.99389076668535,5.03120703947085,1495272.59382894,0.0,1.0
2005-08-04,30.95,31.0,30.39,30.85,232500,5.02147235961377,5.029584592828,4.93061534761429,5.00524789318529,1433020.93184348,0.0,1.0
2005-08-05,30.36,30.85,30.29,30.82,151700,4.92574800768575,5.00524789318529,4.91439088118582,5.00038055325675,935007.63595981,0.0,1.0
2005-08-08,30.3,30.4,30.21,30.4,182900,4.91601332782866,4.93223779425714,4.90141130804303,4.93223779425714,1127309.79971687,0.0,1.0
2005-08-09,30.27,30.46,30.19,30.46,178800,4.91114598790012,4.94197247411423,4.89816641475734,4.94197247411423,1102039.32306931,0.0,1.0
2005-08-10,30.28,30.56,30.11,30.27,211100,4.91276843454297,4.9581969405427,4.88518684161455,4.91114598790012,1301121.37080498,0.0,1.0
2005-08-11,30.36,30.49,30.15,30.2,186400,4.92574800768575,4.94683981404277,4.89167662818595,4.89978886140018,1148882.15783064,0.0,1.0
2005-08-12,30.56,30.59,30.2,30.31,158700,4.9581969405427,4.96306428047125,4.89978886140018,4.91763577447151,978152.352187357,0.0,1.0
2005-08-15,30.43,30.8,30.35,30.66,182800,4.93710513418568,4.99713565997105,4.9241255610429,4.97442140697118,1126693.44662791,0.0,1.0
2005-08-16,30.18,30.5,30.11,30.5,134800,4.89654396811449,4.94846226068562,4.88518684161455,4.94846226068562,830843.963924736,0.0,1.0
2005-08-17,30.32,30.48,30.27,30.29,160800,4.91925822111436,4.94521736739992,4.91114598790012,4.91439088118582,991095.76705562,0.0,1.0
2005-08-18,30.33,30.43,30.2,30.3,99500,4.92088066775721,4.93710513418568,4.89978886140018,4.91601332782866,613271.323520113,0.0,1.0
2005-08-19,30.3,30.41,30.3,30.3,87800,4.91601332782866,4.93386024089999,4.91601332782866,4.91601332782866,541158.012111216,0.0,1.0
2005-08-22,30.44,30.55,30.26,30.32,220300,4.93872758082853,4.95657449389986,4.90952354125727,4.91925822111436,1357825.85498976,0.0,1.0
2005-08-23,30.25,30.52,30.22,30.48,277200,4.90790109461442,4.95170715397131,4.90303375468588,4.94521736739992,1708530.76261081,0.0,1.0
2005-08-24,30.35,30.5,30.17,30.3,259200,4.9241255610429,4.94846226068562,4.89492152147164,4.91601332782866,1597587.20659712,0.0,1.0
2005-08-25,30.32,30.53,30.06,30.32,437500,4.91925822111436,4.95332960061416,4.87707460840032,4.91925822111436,2696544.7642216,0.0,1.0
2005-08-26,31.2,31.3,30.28,30.36,510500,5.06203352568496,5.07825799211344,4.91276843454297,4.92574800768575,3146482.51916601,0.0,1.0
2005-08-29,31.4,31.4,31.03,31.14,321800,5.09448245854191,5.09448245854191,5.03445193275655,5.05229884582787,1983424.24028917,0.0,1.0
2005-08-30,31.34,31.55,31.16,31.4,195100,5.08474777868483,5.11881915818463,5.05554373911357,5.09448245854191,1202504.87657059,0.0,1.0
2005-08-31,31.89,31.94,31.34,31.34,222600,5.17398234404145,5.18209457725569,5.08474777868483,5.08474777868483,1372001.97603595,0.0,1.0
2005-09-01,32.47,32.55,31.85,31.9,397300,5.26808424932662,5.2810638224694,5.16749255747006,5.1756047906843,2448770.8224577,0.0,1.0
2005-09-02,32.3,32.58,32.14,32.4,368600,5.24050265639821,5.28593116239795,5.21454351011265,5.25672712282669,2271877.48592476,0.0,1.0
2005-09-06,32.38,32.56,32.24,32.47,197500,5.25348222954099,5.28268626911225,5.23076797654113,5.26808424932662,1217297.35070575,0.0,1.0
2005-09-07,32.55,32.56,32.2,32.4,178200,5.2810638224694,5.28268626911225,5.22427818996973,5.25672712282669,1098341.20453552,0.0,1.0
2005-09-08,32.05,32.56,32.0,32.55,195200,5.19994149032702,5.28268626911225,5.19182925711278,5.2810638224694,1203121.22965956,0.0,1.0
2005-09-09,31.79,32.11,31.77,32.11,207900,5.15775787761298,5.2096761701841,5.15451298432728,5.2096761701841,1281398.0719581,0.0,1.0
2005-09-12,31.52,31.94,31.5,31.79,451200,5.11395181825609,5.18209457725569,5.11070692497039,5.15775787761298,2780985.1374098,0.0,1.0
2005-09-13,31.37,31.56,30.95,31.2,441100,5.08961511861337,5.12044160482748,5.02147235961377,5.06203352568496,2718733.47542434,0.0,1.0
2005-09-14,31.83,31.89,31.42,31.42,301300,5.16424766418437,5.17398234404145,5.09772735182761,5.09772735182761,1857071.85705136,0.0,1.0
2005-09-15,31.8,31.91,31.62,31.85,306300,5.15938032425582,5.17722723732715,5.13017628468457,5.16749255747006,1887889.51149961,0.0,1.0
2005-09-16,31.75,32.19,31.32,31.68,1996000,5.15126809104159,5.22265574332689,5.08150288539913,5.13991096454165,12302407.6557401,0.0,1.0
2005-09-19,32.03,32.03,31.67,31.68,193500,5.19669659704132,5.19669659704132,5.1382885178988,5.13991096454165,1192643.22714716,0.0,1.0
2005-09-20,31.3,32.09,31.05,32.08,371400,5.07825799211344,5.20643127689841,5.03769682604224,5.20480883025556,2289135.37241578,0.0,1.0
2005-09-21,30.9,31.17,30.86,31.17,400000,5.01336012639953,5.05716618575642,5.00687033982814,5.05716618575642,2465412.35585975,0.0,1.0
2005-09-22,31.15,31.3,30.9,30.95,183600,5.05392129247072,5.07825799211344,5.01336012639953,5.02147235961377,1131624.27133963,0.0,1.0
2005-09-23,31.45,31.65,31.08,31.08,333100,5.10259469175615,5.13504362461311,5.04256416597079,5.04256416597079,2053072.13934221,0.0,1.0
2005-09-26,31.5,31.99,31.45,31.8,337300,5.11070692497039,5.19020681046993,5.10259469175615,5.15938032425582,2078958.96907874,0.0,1.0
2005-09-27,32.4,32.55,31.36,31.51,454900,5.25672712282669,5.2810638224694,5.08799267197052,5.11232937161324,2803790.2017015,0.0,1.0
2005-09-28,32.42,32.56,32.19,32.55,228700,5.25997201611238,5.28268626911225,5.22265574332689,5.2810638224694,1409599.51446281,0.0,1.0
2005-09-29,32.35,32.46,32.18,32.42,265800,5.24861488961245,5.26646180268378,5.22103329668404,5.25997201611238,1638266.5104688,0.0,1.0
2005-09-30,32.99,32.99,32.29,32.35,138500,5.35245147475471,5.35245147475471,5.23888020975536,5.24861488961245,853649.028216438,0.0,1.0
2005-10-03,32.83,33.0,32.68,32.99,213600,5.32649232846914,5.35407392139755,5.30215562882643,5.35245147475471,1316530.19802911,0.0,1.0
2005-10-04,32.87,32.96,32.67,32.88,198600,5.33298211504053,5.34758413482616,5.30053318218358,5.33460456168338,1224077.23468437,0.0,1.0
2005-10-05,32.0,32.82,31.95,32.8,232200,5.19182925711278,5.32486988182629,5.18371702389854,5.3216249885406,1431171.87257659,0.0,1.0
2005-10-06,31.8,32.2,31.5,32.04,295200,5.15938032425582,5.22427818996973,5.11070692497039,5.19831904368417,1819474.3186245,0.0,1.0
2005-10-07,31.75,31.87,31.5,31.84,264900,5.15126809104159,5.17073745075576,5.11070692497039,5.16587011082721,1632719.33266812,0.0,1.0
2005-10-10,31.74,31.83,31.5,31.73,196300,5.14964564439874,5.16424766418437,5.11070692497039,5.14802319775589,1209901.11363817,0.0,1.0
2005-10-11,31.63,31.89,31.45,31.79,195600,5.13179873132741,5.17398234404145,5.10259469175615,5.15775787761298,1205586.64201542,0.0,1.0
2005-10-12,31.54,32.03,31.26,31.57,248500,5.11719671154178,5.19669659704132,5.07176820554205,5.12206405147033,1531637.42607787,0.0,1.0
2005-10-13,31.44,31.7,31.27,31.54,251900,5.10097224511331,5.14315585782735,5.07339065218489,5.11719671154178,1552593.43110268,0.0,1.0
2005-10-14,32.43,32.45,31.43,31.54,234900,5.26159446275523,5.26483935604093,5.09934979847046,5.11719671154178,1447813.40597864,0.0,1.0
2005-10-17,32.43,32.48,32.07,32.33,224200,5.26159446275523,5.26970669596947,5.20318638361271,5.24536999632675,1381863.62545939,0.0,1.0
2005-10-18,32.2,32.5,32.11,32.43,191400,5.22427818996973,5.27295158925517,5.2096761701841,5.26159446275523,1179699.81227889,0.0,1.0
2005-10-19,32.14,32.19,31.61,31.99,163300,5.23563531646967,5.24378036207712,5.14929783303068,5.21120017964731,1002449.88100871,0.13,1.0
2005-10-20,31.44,32.26,31.26,32.06,193800,5.12160467796535,5.25518342592755,5.09228251377853,5.22260324349775,1189680.26294848,0.0,1.0
2005-10-21,31.53,31.68,31.29,31.29,126600,5.13626576005876,5.16070089688112,5.097169541143,5.097169541143,777159.552576254,0.0,1.0
2005-10-24,32.04,32.04,31.57,31.65,141200,5.21934522525477,5.21934522525477,5.14278179654472,5.15581386951665,866784.587865458,0.0,1.0
2005-10-25,31.24,32.0,30.9,32.0,413800,5.08902449553555,5.2128291887688,5.03363818540488,5.2128291887688,2540194.49333376,0.0,1.0
2005-10-26,31.17,31.81,30.99,31.24,273000,5.07762143168511,5.18187801546049,5.04829926749829,5.08902449553555,1675865.38588718,0.0,1.0
2005-10-27,30.71,31.14,30.63,31.1,254300,5.00268701209656,5.07273440432064,4.98965493912464,5.06621836783468,1561071.67630443,0.0,1.0
2005-10-28,31.53,31.53,30.84,30.84,230000,5.13626576005876,5.13626576005876,5.02386413067594,5.02386413067594,1411901.24085733,0.0,1.0
2005-10-31,31.8,31.95,31.46,31.52,208400,5.180249006339,5.20468414316135,5.12486269620833,5.13463675093727,1279305.29823769,0.0,1.0
2005-11-01,31.94,32.04,31.57,31.7,258400,5.20305513403986,5.21934522525477,5.14278179654472,5.1639589151241,1586240.35059798,0.0,1.0
2005-11-02,32.3,32.37,31.93,31.97,178100,5.26169946241351,5.27310252626394,5.20142612491837,5.20794216140433,1093302.65650735,0.0,1.0
2005-11-03,32.22,32.37,31.92,32.36,171600,5.24866738944159,5.27310252626394,5.19979711579688,5.27147351714245,1053401.09970051,0.0,1.0
2005-11-04,31.7,32.39,31.63,32.21,150400,5.1639589151241,5.27636054450692,5.15255585127367,5.2470383803201,923260.637499751,0.0,1.0
2005-11-07,32.01,32.05,31.78,31.78,156100,5.21445819789029,5.22097423437626,5.17699098809602,5.17699098809602,958251.233468825,0.0,1.0
2005-11-08,32.64,32.89,32.11,32.3,511800,5.31708577254418,5.35781100058144,5.2307482891052,5.26169946241351,3141787.19595993,0.0,1.0
2005-11-09,34.07,34.12,32.719,32.73,707700,5.55003407691729,5.55817912252474,5.32995494460395,5.33174685463759,4344358.73110754,0.0,1.0
2005-11-10,34.59,34.68,34.02,34.06,538100,5.63474255123478,5.64940363332819,5.54188903130984,5.5484050677958,3303235.03350144,0.0,1.0
2005-11-11,35.0,35.13,34.49,34.55,547000,5.70153192521588,5.72270904379525,5.61845246001988,5.62822651474882,3357869.47282157,0.0,1.0
2005-11-14,35.09,35.21,34.82,35.0,265000,5.71619300730929,5.73574111676718,5.67220976102906,5.70153192521588,1626755.77750954,0.0,1.0
2005-11-15,34.95,35.24,34.75,35.02,334100,5.69338687960843,5.74062814413165,5.66080669717862,5.70478994345886,2050940.01987146,0.0,1.0
2005-11-16,34.85,34.99,34.45,34.99,166800,5.67709678839353,5.69990291609439,5.61193642353392,5.69990291609439,1023935.33467393,0.0,1.0
2005-11-17,35.01,35.12,34.78,34.95,170400,5.70316093433737,5.72108003467376,5.66569372454309,5.69338687960843,1046034.65844387,0.0,1.0
2005-11-18,35.06,35.06,34.34,35.0,205000,5.71130597994482,5.71130597994482,5.59401732319752,5.70153192521588,1258433.71467719,0.0,1.0
2005-11-21,35.25,35.33,34.76,35.11,247900,5.74225715325314,5.75528922622506,5.66243570630011,5.71945102555227,1521783.98960232,0.0,1.0
2005-11-22,35.02,35.44,34.84,35.21,299200,5.70478994345886,5.77320832656145,5.67546777927204,5.73574111676718,1836699.35332397,0.0,1.0
2005-11-23,32.74,35.03,32.01,35.02,1565000,5.33337586375908,5.70641895258035,5.21445819789029,5.70478994345886,9607067.13887708,0.0,1.0
2005-11-25,32.62,32.8,32.37,32.66,362100,5.3138277543012,5.34314991848802,5.27310252626394,5.32034379078716,2222823.64919322,0.0,1.0
2005-11-28,32.55,32.66,32.23,32.54,467800,5.30242469045077,5.32034379078716,5.25029639856308,5.30079568132928,2871684.34988287,0.0,1.0
2005-11-29,32.6,32.97,32.41,32.7,314300,5.31056973605822,5.37084307355336,5.2796185627499,5.32685982727312,1929393.73913678,0.0,1.0
2005-11-30,32.8,32.95,32.64,32.75,386000,5.34314991848802,5.36758505531038,5.31708577254418,5.33500487288057,2369538.60422144,0.0,1.0
2005-12-01,33.25,33.26,32.81,32.81,443900,5.41645532895509,5.41808433807658,5.34477892760952,5.34477892760952,2724969.39485465,0.0,1.0
2005-12-02,32.98,33.35,32.9,33.18,305700,5.37247208267485,5.43274542016999,5.35944000970293,5.40505226510465,1876600.91013081,0.0,1.0
2005-12-05,32.74,33.02,32.5,33.02,553700,5.33337586375908,5.37898811916081,5.29427964484332,5.37898811916081,3398998.76983785,0.0,1.0
2005-12-06,32.29,32.88,31.73,32.84,400300,5.26007045329202,5.35618199145995,5.16884594248857,5.34966595497399,2457322.02919648,0.0,1.0
2005-12-07,32.41,32.55,32.18,32.42,216900,5.2796185627499,5.30242469045077,5.24215135295563,5.2812475718714,1331484.25713894,0.0,1.0
2005-12-08,32.17,32.53,32.08,32.45,134000,5.24052234383414,5.29916667220779,5.22586126174073,5.28613459923587,822585.940325577,0.0,1.0
2005-12-09,32.27,32.39,32.1,32.1,255200,5.25681243504904,5.27636054450692,5.22911927998371,5.22911927998371,1566596.50724692,0.0,1.0
2005-12-12,32.31,32.54,32.19,32.32,181900,5.263328471535,5.30079568132928,5.24378036207712,5.26495748065649,1116629.72048673,0.0,1.0
2005-12-13,32.61,32.74,32.33,32.35,257600,5.31219874517971,5.33337586375908,5.26658648977798,5.26984450802096,1581329.38976021,0.0,1.0
2005-12-14,32.42,32.6,32.3,32.58,205300,5.2812475718714,5.31056973605822,5.26169946241351,5.30731171781524,1260275.32499135,0.0,1.0
2005-12-15,32.33,32.61,32.15,32.49,183900,5.26658648977798,5.31219874517971,5.23726432559116,5.29265063572183,1128907.12258115,0.0,1.0
2005-12-16,32.54,32.67,32.34,32.34,321000,5.30079568132928,5.32197279990865,5.26821549889947,5.26821549889947,1970523.03615306,0.0,1.0
2005-12-19,31.93,32.63,31.93,32.63,376700,5.20142612491837,5.31545676342269,5.20142612491837,5.31545676342269,2312448.68448242,0.0,1.0
2005-12-20,32.25,32.4,32.0124,32.1,187500,5.25355441680606,5.27798955362841,5.21484916007945,5.22911927998371,1151006.44635109,0.0,1.0
2005-12-21,32.6,32.62,32.22,32.25,363100,5.31056973605822,5.3138277543012,5.24866738944159,5.25355441680606,2228962.35024042,0.0,1.0
2005-12-22,32.56,32.72,32.36,32.6,171400,5.30405369957226,5.3301178455161,5.27147351714245,5.31056973605822,1052173.35949107,0.0,1.0
2005-12-23,32.72,33.05,32.69,32.73,213400,5.3301178455161,5.38387514652528,5.32523081815163,5.33174685463759,1309998.80347372,0.0,1.0
2005-12-27,32.64,33.17,32.52,32.86,242900,5.31708577254418,5.40342325598316,5.2975376630863,5.35292397321697,1491090.48436629,0.0,1.0
2005-12-28,32.76,32.8,32.54,32.74,118500,5.33663388200206,5.34314991848802,5.30079568132928,5.33337586375908,727436.074093887,0.0,1.0
2005-12-29,32.83,32.94,32.64,32.7,96400,5.3480369458525,5.36595604618889,5.31708577254418,5.32685982727312,591770.780950638,0.0,1.0
2005-12-30,32.68,32.72,32.4,32.58,115800,5.32360180903014,5.3301178455161,5.27798955362841,5.30731171781524,710861.581266431,0.0,1.0
2006-01-03,33.05,33.2,32.8,32.8,491100,5.38387514652528,5.40831028334764,5.34314991848802,5.34314991848802,3014716.08428277,0.0,1.0
2006-01-04,33.43,33.66,33.22,33.24,274200,5.44577749314191,5.48324470293619,5.41156830159061,5.4148263198336,1683231.82714383,0.0,1.0
2006-01-05,33.54,33.87,33.28,33.47,330100,5.4636965934783,5.51745389448748,5.42134235631956,5.45229352962787,2026385.21568263,0.0,1.0
2006-01-06,33.45,33.8,33.3101,33.65,225200,5.44903551138489,5.50605083063705,5.42624567377524,5.4816156938147,1382435.47583075,0.0,1.0
2006-01-09,33.38,33.6,33.26,33.49,297100,5.43763244753446,5.47347064820725,5.41808433807658,5.45555154787085,1823808.08112484,0.0,1.0
2006-01-10,33.3,33.52,33.05,33.28,258300,5.42460037456254,5.46043857523532,5.38387514652528,5.42134235631956,1585626.48049326,0.0,1.0
2006-01-11,33.24,33.49,33.15,33.38,92900,5.4148263198336,5.45555154787085,5.40016523774018,5.43763244753446,570285.327285418,0.0,1.0
2006-01-12,33.37,33.45,33.23,33.24,265200,5.43600343841297,5.44903551138489,5.41319731071211,5.4148263198336,1627983.51771898,0.0,1.0
2006-01-13,33.37,33.48,33.23,33.37,190300,5.43600343841297,5.45392253874936,5.41319731071211,5.43600343841297,1168194.80928326,0.0,1.0
2006-01-17,33.38,33.5,33.01,33.12,166800,5.43763244753446,5.45718055699234,5.37735911003932,5.39527821037571,1023935.33467393,0.0,1.0
2006-01-18,34.01,34.08,33.22,33.22,352600,5.56306614988921,5.57451615372609,5.43384467801586,5.43384467801586,2155632.46542355,0.14,1.0
2006-01-19,33.59,34.37,33.4,34.25,329500,5.49436612686794,5.62195188390744,5.46328754502498,5.60232330590136,2014409.80532349,0.0,1.0
2006-01-20,33.36,33.73,33.26,33.57,143400,5.45674468568962,5.51726613454169,5.44038753735122,5.49109469720026,876680.928932892,0.0,1.0
2006-01-23,34.09,34.13,33.23,33.3,298400,5.57615186855993,5.58269472789529,5.4354803928497,5.44693039668658,1824278.86466928,0.0,1.0
2006-01-24,33.81,34.24,33.78,34.03,218200,5.53035185321241,5.60068759106753,5.52544470871089,5.56633757955689,1333973.35211407,0.0,1.0
2006-01-25,33.5,33.97,33.29,33.65,234600,5.47964469336338,5.55652329055385,5.44529468185274,5.50418041587098,1434235.32725005,0.0,1.0
2006-01-26,33.89,33.98,33.51,33.55,224200,5.54343757188313,5.55815900538769,5.48128040819722,5.48782326753258,1370654.56252967,0.0,1.0
2006-01-27,33.98,34.1,33.74,33.99,182600,5.55815900538769,5.57778758339377,5.51890184937553,5.55979472022153,1116331.50364816,0.0,1.0
2006-01-30,33.96,33.98,33.41,33.88,444000,5.55488757572001,5.55815900538769,5.46492325985882,5.54180185704929,2714409.57075456,0.0,1.0
2006-01-31,33.53,34.38,33.52,34.0,266900,5.4845518378649,5.62358759874128,5.48291612303106,5.56143043505537,1631702.50998737,0.0,1.0
2006-02-01,33.61,34.12,33.56,33.62,286900,5.49763755653562,5.58105901306145,5.48945898236642,5.49927327136946,1753973.21137271,0.0,1.0
2006-02-02,34.46,34.5,33.5,33.5,336700,5.636673317412,5.64321617674736,5.47964469336338,5.47964469336338,2058427.25782221,0.0,1.0
2006-02-03,34.75,35.0,34.42,34.45,341900,5.68410904759336,5.72500191843935,5.63013045807664,5.63503760257816,2090217.6401824,0.0,1.0
2006-02-06,34.37,35.09,34.37,34.85,281000,5.62195188390744,5.73972335194391,5.62195188390744,5.70046619593175,1717903.35446404,0.0,1.0
2006-02-07,34.15,34.65,34.06,34.27,153000,5.58596615756297,5.66775189925496,5.57124472405841,5.60559473556904,935370.865597855,0.0,1.0
2006-02-08,34.14,34.32,34.03,34.25,198000,5.58433044272913,5.61377330973824,5.56633757955689,5.60232330590136,1210479.94371487,0.0,1.0
2006-02-09,34.21,34.49,34.11,34.11,236400,5.59578044656601,5.64158046191352,5.57942329822761,5.57942329822761,1445239.69037472,0.0,1.0
2006-02-10,34.18,34.31,33.99,34.09,191200,5.59087330206449,5.6121375949044,5.55979472022153,5.57615186855993,1168907.90524386,0.0,1.0
2006-02-13,34.34,34.54,34.0,34.1,139000,5.61704473940592,5.64975903608272,5.56143043505537,5.57778758339377,849781.374628118,0.0,1.0
2006-02-14,34.33,34.45,34.03,34.25,117500,5.61540902457208,5.63503760257816,5.56633757955689,5.60232330590136,718340.370638876,0.0,1.0
2006-02-15,34.27,34.36,33.86,34.34,217700,5.60559473556904,5.6203161690736,5.53853042738161,5.61704473940592,1330916.58457943,0.0,1.0
2006-02-16,34.71,34.75,34.34,34.41,96700,5.677566188258,5.68410904759336,5.61704473940592,5.6284947432428,591178.841198121,0.0,1.0
2006-02-17,34.87,34.91,34.6,34.75,119400,5.70373762559943,5.71028048493479,5.65957332508576,5.68410904759336,729956.087270484,0.0,1.0
2006-02-21,34.62,34.92,34.56,34.8,173400,5.66284475475344,5.71191619976863,5.6530304657504,5.69228762176255,1060086.9810109,0.0,1.0
2006-02-22,34.71,34.96,34.64,34.8,224200,5.677566188258,5.71845905910399,5.66611618442112,5.69228762176255,1370654.56252967,0.0,1.0
2006-02-23,34.81,35.01,34.72,34.77,148300,5.69392333659639,5.72663763327319,5.67920190309184,5.68738047726104,906637.250772301,0.0,1.0
2006-02-24,34.46,34.8,34.43,34.61,520700,5.636673317412,5.69228762176255,5.63176617291048,5.6612090399196,3183317.71056734,0.0,1.0
2006-02-27,34.0,36.1699,33.69,35.25,1366400,5.56143043505537,5.91636419685027,5.51072327520633,5.76589478928535,8353534.31864647,0.0,1.0
2006-02-28,34.43,34.48,33.68,33.9,628300,5.63176617291048,5.63994474707968,5.5090875603725,5.54507328671697,3841134.08402048,0.0,1.0
2006-03-01,34.2,34.75,34.16,34.55,375400,5.59414473173217,5.68410904759336,5.58760187239681,5.65139475091656,2295021.06500284,0.0,1.0
2006-03-02,34.15,34.25,33.93,34.07,366400,5.58596615756297,5.60232330590136,5.54998043121849,5.57288043889225,2239999.24937944,0.0,1.0
2006-03-03,34.04,34.25,33.96,33.99,242700,5.56797329439073,5.60232330590136,5.55488757572001,5.55979472022153,1483754.96131111,0.0,1.0
2006-03-06,33.78,34.09,33.61,33.95,204700,5.52544470871089,5.57615186855993,5.49763755653562,5.55325186088617,1251440.62867896,0.0,1.0
2006-03-07,33.78,33.93,33.68,33.7,201100,5.52544470871089,5.54998043121849,5.5090875603725,5.51235899004018,1229431.9024296,0.0,1.0
2006-03-08,33.84,34.0,33.51,33.55,265200,5.53525899771393,5.56143043505537,5.48128040819722,5.48782326753258,1621309.50036962,0.0,1.0
2006-03-09,33.91,34.15,33.76,33.77,212100,5.54670900155081,5.58596615756297,5.52217327904321,5.52380899387705,1296680.78819154,0.0,1.0
2006-03-10,34.01,34.13,33.87,34.0,360800,5.56306614988921,5.58269472789529,5.54016614221545,5.56143043505537,2205763.45299154,0.0,1.0
2006-03-13,34.0,34.39,34.0,34.0,346700,5.56143043505537,5.62522331357512,5.56143043505537,5.56143043505537,2119562.60851488,0.0,1.0
2006-03-14,33.62,34.0,33.61,33.92,486900,5.49927327136946,5.56143043505537,5.49763755653562,5.54834471638465,2976680.22522612,0.0,1.0
2006-03-15,33.3,33.63,33.05,33.62,519800,5.44693039668658,5.5009089862033,5.40603752584059,5.49927327136946,3177815.529005,0.0,1.0
2006-03-16,33.24,33.43,33.1,33.37,490300,5.43711610768354,5.4681946895265,5.41421610000979,5.45838040052346,2997466.24446163,0.0,1.0
2006-03-17,33.18,33.3,32.89,33.2,441300,5.4273018186805,5.44693039668658,5.37986608849915,5.43057324834818,2697903.02606754,0.0,1.0
2006-03-20,33.0,33.14,32.59,33.09,392800,5.39785895167139,5.42075895934514,5.33079464348396,5.41258038517595,2401396.57520809,0.0,1.0
2006-03-21,33.27,33.27,32.85,32.99,387900,5.44202325218506,5.44202325218506,5.37332322916379,5.39622323683755,2371440.25336868,0.0,1.0
2006-03-22,33.29,33.64,33.23,33.29,668100,5.44529468185274,5.50254470103714,5.4354803928497,5.44529468185274,4084452.77977731,0.0,1.0
2006-03-23,33.02,33.3,31.88,33.3,594600,5.40113038133907,5.44693039668658,5.21465889028133,5.44693039668658,3635107.95218618,0.0,1.0
2006-03-24,33.35,33.47,33.0,33.06,532800,5.45510897085578,5.47473754886186,5.39785895167139,5.40767324067443,3257291.48490547,0.0,1.0
2006-03-27,33.02,33.4,32.96,33.4,277200,5.40113038133907,5.46328754502498,5.39131609233603,5.46328754502498,1694671.92120082,0.0,1.0
2006-03-28,33.0,33.17,32.99,33.01,346000,5.39785895167139,5.42566610384667,5.39622323683755,5.39949466650523,2115283.13396639,0.0,1.0
2006-03-29,33.33,33.68,33.09,33.09,348300,5.4518375411881,5.5090875603725,5.41258038517595,5.41258038517595,2129344.26462571,0.0,1.0
2006-03-30,33.62,33.69,33.1,33.32,300300,5.49927327136946,5.51072327520633,5.41421610000979,5.45020182635426,1835894.58130089,0.0,1.0
2006-03-31,33.8,33.93,33.54,33.71,403800,5.52871613837857,5.54998043121849,5.48618755269874,5.51399470487401,2468645.46097003,0.0,1.0
2006-04-03,34.14,34.17,33.5,33.7,512600,5.58433044272913,5.58923758723065,5.47964469336338,5.51235899004018,3133798.07650628,0.0,1.0
2006-04-04,34.21,34.71,34.04,34.3,507700,5.59578044656601,5.677566188258,5.56797329439073,5.61050188007056,3103841.75466687,0.0,1.0
2006-04-05,34.22,34.35,34.04,34.2,268000,5.59741616139984,5.61868045423976,5.56797329439073,5.59414473173217,1638427.39856357,0.0,1.0
2006-04-06,33.74,34.31,33.59,34.25,258700,5.51890184937553,5.6121375949044,5.49436612686794,5.60232330590136,1581571.52241938,0.0,1.0
2006-04-07,34.14,34.27,33.71,33.81,471500,5.58433044272913,5.60559473556904,5.51399470487401,5.53035185321241,2882531.7851594,0.0,1.0
2006-04-10,34.27,34.28,33.71,34.1,405800,5.60559473556904,5.60723045040288,5.51399470487401,5.57778758339377,2480872.53110856,0.0,1.0
2006-04-11,33.82,34.41,33.69,34.34,464500,5.53198756804625,5.6284947432428,5.51072327520633,5.61704473940592,2839737.03967454,0.0,1.0
2006-04-12,33.77,33.95,33.65,33.82,340900,5.52380899387705,5.55325186088617,5.50418041587098,5.53198756804625,2084104.10511313,0.0,1.0
2006-04-13,33.56,33.94,33.51,33.76,200800,5.48945898236642,5.55161614605233,5.48128040819722,5.52217327904321,1227597.84190882,0.0,1.0
2006-04-17,33.51,33.65,33.34,33.48,257900,5.48128040819722,5.50418041587098,5.45347325602194,5.4763732636957,1576680.69436397,0.0,1.0
2006-04-18,33.83,33.99,33.62,33.67,355600,5.53362328288009,5.55979472022153,5.49927327136946,5.50745184553866,2173973.07063136,0.0,1.0
2006-04-19,34.01,34.01,33.7,33.83,261500,5.58596615756297,5.58596615756297,5.53505026491832,5.55640209086607,1592135.496195,0.14,1.0
2006-04-20,33.27,33.94,33.12,33.89,625800,5.46442499447574,5.57446902051417,5.43978827222833,5.56625677976504,3810165.94079859,0.0,1.0
2006-04-21,33.13,33.6,33.0,33.57,674300,5.44143072037816,5.51862578342004,5.4200788944304,5.51369843897056,4105456.84544661,0.0,1.0
2006-04-24,33.37,33.5,32.91,33.13,504300,5.48084947597401,5.50220130192177,5.40529686108195,5.44143072037816,3070416.56111335,0.0,1.0
2006-04-25,32.99,33.3,32.96,33.26,280700,5.41843644628057,5.46935233892522,5.41350910183109,5.46278254632591,1709034.16360205,0.0,1.0
2006-04-26,33.82,33.88,32.9,33.03,540700,5.55475964271625,5.56461433161521,5.40365441293213,5.42500623887988,3292036.95140588,0.0,1.0
2006-04-27,33.71,34.01,33.22,33.84,501700,5.53669271306814,5.58596615756297,5.4562127537266,5.5580445390159,3054586.53323531,0.0,1.0
2006-04-28,33.56,33.78,33.02,33.52,336500,5.51205599082073,5.54818985011694,5.42336379073005,5.50548619822142,2048770.9157538,0.0,1.0
2006-05-01,33.45,33.86,33.38,33.56,237100,5.49398906117263,5.56132943531556,5.48249192412384,5.51205599082073,1443576.77303187,0.0,1.0
2006-05-02,34.0,34.11,33.4,33.43,264400,5.58432370941314,5.60239063906124,5.48577682042349,5.49070416487298,1609792.06575127,0.0,1.0
2006-05-03,33.69,34.11,33.67,33.9,215700,5.53340781676849,5.60239063906124,5.53012292046883,5.56789922791486,1313283.4666511,0.0,1.0
2006-05-04,33.36,33.94,33.34,33.69,297900,5.47920702782419,5.57446902051417,5.47592213152453,5.53340781676849,1813755.88648754,0.0,1.0
2006-05-05,33.83,33.89,33.35,33.45,287600,5.55640209086607,5.56625677976504,5.47756457967436,5.49398906117263,1751044.62220146,0.0,1.0
2006-05-08,33.96,34.13,33.71,33.83,202200,5.57775391681383,5.6056755353609,5.53669271306814,5.55640209086607,1231089.09113051,0.0,1.0
2006-05-09,33.8,34.1,33.8,33.88,362500,5.55147474641659,5.60074819091141,5.55147474641659,5.56461433161521,2207071.19453418,0.0,1.0
2006-05-10,33.4,33.97,33.34,33.87,326100,5.48577682042349,5.57939636496366,5.47592213152453,5.56297188346538,1985450.80424165,0.0,1.0
2006-05-11,33.82,33.92,33.35,33.41,284300,5.55475964271625,5.57118412421452,5.47756457967436,5.48741926857332,1730952.66374087,0.0,1.0
2006-05-12,33.48,33.99,33.42,33.82,260400,5.49891640562211,5.58268126126331,5.48906171672315,5.55475964271625,1585438.17670814,0.0,1.0
2006-05-15,33.78,33.88,33.16,33.29,206500,5.54818985011694,5.56461433161521,5.44635806482764,5.46770989077539,1257269.52185188,0.0,1.0
2006-05-16,33.74,33.87,33.52,33.6,218900,5.54162005751763,5.56297188346538,5.50548619822142,5.51862578342004,1332766.5778856,0.0,1.0
2006-05-17,33.26,33.77,33.22,33.61,267400,5.46278254632591,5.54654740196711,5.4562127537266,5.52026823156987,1628057.48253363,0.0,1.0
2006-05-18,33.17,33.69,33.13,33.2,266400,5.44800051297747,5.53340781676849,5.44143072037816,5.45292785742695,1621969.01027284,0.0,1.0
2006-05-19,33.98,34.31,33.18,33.21,592100,5.58103881311348,5.63523960205779,5.44964296112729,5.45457030557677,3604984.42561018,0.0,1.0
2006-05-22,34.09,34.42,33.577,33.75,261700,5.59910574276159,5.65330653170589,5.51484815267544,5.54326250566745,1593353.19064716,0.0,1.0
2006-05-23,33.66,34.12,33.66,34.1,363300,5.52848047231901,5.60403308721107,5.52848047231901,5.60074819091141,2211941.97234281,0.0,1.0
2006-05-24,33.88,34.07,33.3,33.71,342200,5.56461433161521,5.59582084646193,5.46935233892522,5.53669271306814,2083475.20764027,0.0,1.0
2006-05-25,35.65,35.88,34.7,35.4,1088200,5.85532765413466,5.89310396158069,5.69929507990106,5.81426645038897,6625475.51418509,0.0,1.0
2006-05-26,35.59,36.0,35.38,36.0,432500,5.84547296523569,5.91281333937862,5.81098155408932,5.91281333937862,2633264.25278906,0.0,1.0
2006-05-30,34.92,35.72,34.88,35.45,392700,5.73542893919726,5.86682479118345,5.72885914659795,5.82247869113811,2390943.05680985,0.0,1.0
2006-05-31,35.91,36.0,35.1,35.1,708800,5.89803130603017,5.91281333937862,5.76499300589415,5.76499300589415,4315509.13844366,0.0,1.0
2006-06-01,35.87,36.0,35.67,35.97,456300,5.89146151343086,5.91281333937862,5.85861255043431,5.90788599492913,2778169.89259571,0.0,1.0
2006-06-02,35.96,36.01,35.56,35.84,316300,5.90624354677931,5.91445578752844,5.84054562078621,5.88653416898138,1925783.77608596,0.0,1.0
2006-06-05,35.36,36.31,35.35,35.97,293800,5.80769665778966,5.96372923202327,5.80605420963984,5.90788599492913,1788793.15021832,0.0,1.0
2006-06-06,35.78,35.84,35.07,35.48,380700,5.87667948008241,5.88653416898138,5.76006566144467,5.82740603558759,2317881.38968045,0.0,1.0
2006-06-07,35.96,36.1,35.44,35.81,574000,5.90624354677931,5.92923782087689,5.82083624298828,5.8816068245319,3494783.07768998,0.0,1.0
2006-06-08,35.1,35.9,34.94,35.76,738800,5.76499300589415,5.89638885788034,5.73871383549691,5.87339458378276,4498163.30626718,0.0,1.0
2006-06-09,35.18,35.37,34.59,35.08,263500,5.77813259109277,5.80933910593949,5.68122815025296,5.7617081095945,1604312.44071657,0.0,1.0
2006-06-12,34.8,35.26,34.74,34.91,327500,5.71571956139933,5.79127217629139,5.70586487250037,5.73378649104743,1993974.66540674,0.0,1.0
2006-06-13,34.63,34.91,34.34,34.65,356500,5.68779794285227,5.73378649104743,5.64016694650727,5.69108283915192,2170540.36096947,0.0,1.0
2006-06-14,34.68,34.93,34.23,34.58,438900,5.6960101836014,5.73707138734709,5.62210001685917,5.67958570210313,2672230.47525807,0.0,1.0
2006-06-15,34.99,35.0,34.45,34.66,227400,5.74692607624605,5.74856852439588,5.65823387615537,5.69272528730175,1384518.59210227,0.0,1.0
2006-06-16,35.77,35.78,35.09,35.14,581900,5.87503703193259,5.87667948008241,5.76335055774433,5.77156279849346,3542882.00855018,0.0,1.0
2006-06-19,36.12,36.27,35.77,35.77,906700,5.93252271717655,5.95715943942396,5.87503703193259,5.87503703193259,5520417.7988528,0.0,1.0
2006-06-20,36.17,36.39,35.89,36.17,540400,5.94073495792568,5.97686881722189,5.89474640973052,5.94073495792568,3290210.40972765,0.0,1.0
2006-06-21,36.82,36.92,36.1,36.21,517000,6.04749408766446,6.06391856916274,5.92923782087689,5.94730475052499,3147740.1588253,0.0,1.0
2006-06-22,36.55,36.76,36.2,36.76,398500,6.00314798761912,6.0376393987655,5.94566230237517,6.0376393987655,2426256.1959224,0.0,1.0
2006-06-23,36.61,36.86,36.3,36.3,161900,6.01300267651809,6.05406388026377,5.96208678387344,5.96208678387344,985723.659020921,0.0,1.0
2006-06-26,36.71,36.75,36.24,36.59,256200,6.02942715801636,6.03599695061567,5.95223209497448,6.00971778021843,1559866.59321285,0.0,1.0
2006-06-27,36.55,36.864,36.36,36.76,285200,6.00314798761912,6.0547208595237,5.9719414727724,6.0376393987655,1736432.28877558,0.0,1.0
2006-06-28,36.53,36.75,36.15,36.55,289100,5.99986309131947,6.03599695061567,5.93745006162603,6.00314798761912,1760177.33059264,0.0,1.0
2006-06-29,37.23,37.23,36.58,36.78,284000,6.11483446180739,6.11483446180739,6.00807533206861,6.04092429506515,1729126.12206264,0.0,1.0
2006-06-30,37.14,37.5,37.1,37.23,223900,6.10005242845894,6.15918056185273,6.09348263585963,6.11483446180739,1363208.93918953,0.0,1.0
2006-07-03,37.36,37.37,36.81,37.14,111600,6.13618628775514,6.13782873590497,6.04585163951464,6.10005242845894,679473.504303489,0.0,1.0
2006-07-05,36.86,37.4,36.65,37.36,322600,6.05406388026377,6.14275608035445,6.0195724691174,6.13618628775514,1964141.1513289,0.0,1.0
2006-07-06,37.02,37.31,36.84,36.89,411700,6.08034305066101,6.12797404700601,6.05077898396412,6.05899122471326,2506624.02976475,0.0,1.0
2006-07-07,36.9,37.09,36.8,36.92,370600,6.06063367286308,6.0918401877098,6.04420919136481,6.06391856916274,2256387.81984653,0.0,1.0
2006-07-10,36.95,37.13,36.8,37.0,398600,6.06884591361222,6.09840998030911,6.04420919136481,6.07705815436136,2426865.04314848,0.0,1.0
2006-07-11,37.18,37.25,36.85,36.85,308900,6.10662222105825,6.11811935810704,6.05242143211395,6.05242143211395,1880729.08135616,0.0,1.0
2006-07-12,36.93,37.19,36.85,37.08,409300,6.06556101731257,6.10826466920808,6.05242143211395,6.09019773955998,2492011.69633887,0.0,1.0
2006-07-13,36.91,36.99,36.51,36.8,256200,6.06227612101291,6.07541570621153,5.99657819501981,6.04420919136481,1559866.59321285,0.0,1.0
2006-07-14,36.45,36.86,36.25,36.81,162400,5.98672350612085,6.05406388026377,5.9538745431243,6.04585163951464,988767.895151313,0.0,1.0
2006-07-17,36.52,36.73,36.16,36.35,136300,5.99822064316964,6.03271205431602,5.93909250977586,5.97029902462258,829858.769144852,0.0,1.0
2006-07-18,36.67,36.93,36.44,36.58,242600,6.02285736541705,6.06556101731257,5.98508105797102,6.00807533206861,1477063.37046619,0.0,1.0
2006-07-19,37.13,37.14,36.71,36.71,206400,6.1214042544067,6.12305289546633,6.05216132990223,6.05216132990223,1251940.18912949,0.14,1.0
2006-07-20,37.0,37.47,36.97,37.2,279600,6.09997192063151,6.17745805043412,6.09502599745261,6.13294474182411,1695942.23294867,0.0,1.0
2006-07-21,36.77,37.13,36.28,36.99,341200,6.06205317626001,6.1214042544067,5.98126976433814,6.09832327957187,2069583.29714624,0.0,1.0
2006-07-24,37.77,38.03,37.04,37.04,401800,6.22691728222303,6.26978194977341,6.10656648487002,6.10656648487002,2437158.75965228,0.0,1.0
2006-07-25,38.01,38.08,37.53,37.64,242500,6.26648466765415,6.27802515507156,6.1873498967919,6.20548494844783,1470908.41019332,0.0,1.0
2006-07-26,37.66,38.04,37.5,38.04,225700,6.20878223056709,6.27143059083304,6.18240397361301,6.27143059083304,1369006.30177581,0.0,1.0
2006-07-27,37.24,37.8,37.17,37.71,247400,6.13953930606263,6.23186320540192,6.12799881864522,6.21702543586524,1500629.85848177,0.0,1.0
2006-07-28,37.83,38.34,37.35,37.35,334900,6.23680912858081,6.32088982262194,6.15767435771856,6.15767435771856,2031370.00648966,0.0,1.0
2006-07-31,37.73,37.87,37.25,37.83,236100,6.2203227179845,6.24340369281933,6.14118794712226,6.23680912858081,1432088.5593676,0.0,1.0
2006-08-01,37.83,37.89,37.37,37.65,225700,6.23680912858081,6.24670097493859,6.16097163983782,6.20713358950746,1369006.30177581,0.0,1.0
2006-08-02,37.55,37.98,37.33,37.85,275200,6.19064717891116,6.26153874447526,6.1543770755993,6.24010641070007,1669253.58550599,0.0,1.0
2006-08-03,37.6,37.68,37.32,37.55,138300,6.19889038420931,6.21207951268635,6.15272843453967,6.19064717891116,838872.713937059,0.0,1.0
2006-08-04,37.34,37.9,37.14,37.9,169500,6.15602571665893,6.24834961599822,6.12305289546633,6.24834961599822,1028119.48671245,0.0,1.0
2006-08-07,37.04,37.53,36.8,37.21,294300,6.10656648487002,6.1873498967919,6.0669990994389,6.13459338288374,1785106.577814,0.0,1.0
2006-08-08,37.34,37.54,37.0,37.1,248700,6.15602571665893,6.18899853785153,6.09997192063151,6.11645833122781,1508515.14068074,0.0,1.0
2006-08-09,37.41,37.87,37.41,37.75,264500,6.16756620407634,6.24340369281933,6.16756620407634,6.22362000010377,1604351.64740674,0.0,1.0
2006-08-10,37.63,37.75,37.32,37.35,178300,6.2038363073882,6.22362000010377,6.15272843453967,6.15767435771856,1081496.78159781,0.0,1.0
2006-08-11,37.72,37.8,37.47,37.63,182400,6.21867407692487,6.23186320540192,6.17745805043412,6.2038363073882,1106365.74853304,0.0,1.0
2006-08-14,37.67,38.07,37.62,37.92,160300,6.21043087162672,6.27637651401193,6.20218766632857,6.25164689811748,972315.951150474,0.0,1.0
2006-08-15,37.99,38.31,37.89,38.13,168300,6.26318738553489,6.31594389944305,6.24670097493859,6.28626836036971,1020840.76468262,0.0,1.0
2006-08-16,37.92,38.17,37.8,38.08,227700,6.25164689811748,6.29286292460823,6.23186320540192,6.27802515507156,1381137.50515884,0.0,1.0
2006-08-17,37.69,37.87,37.44,37.81,266400,6.21372815374598,6.24340369281933,6.17251212725523,6.23351184646155,1615876.29062063,0.0,1.0
2006-08-18,37.65,37.77,37.57,37.62,193200,6.20713358950746,6.22691728222303,6.19394446103042,6.20218766632857,1171874.24680144,0.0,1.0
2006-08-21,38.02,38.22,37.64,37.65,268600,6.26813330871378,6.30110612990638,6.20548494844783,6.20713358950746,1629220.61434197,0.0,1.0
2006-08-22,37.8,38.06,37.73,38.01,182000,6.23186320540192,6.2747278729523,6.2203227179845,6.26648466765415,1103939.50785643,0.0,1.0
2006-08-23,37.99,38.41,37.68,38.05,225700,6.26318738553489,6.33243031003935,6.21207951268635,6.27307923189267,1369006.30177581,0.0,1.0
2006-08-24,36.43,38.4099,35.33,38.35,1096200,6.00599938023259,6.33241382362876,5.82464886367327,6.32253846368157,6649112.57424297,0.0,1.0
2006-08-25,36.45,36.52,35.27,36.18,591700,6.00929666235185,6.02083714976926,5.81475701731549,5.96478335374183,3589016.52087171,0.0,1.0
2006-08-28,36.01,36.36,35.45,35.9,617600,5.93675645572812,5.99445889281518,5.84443255638883,5.91862140407219,3746115.60468205,0.0,1.0
2006-08-29,37.23,37.23,36.06,36.06,617100,6.137890665003,6.137890665003,5.94499966102627,5.94499966102627,3743082.80383629,0.0,1.0
2006-08-30,36.52,37.23,36.4,37.23,384100,6.02083714976926,6.137890665003,6.0010534570537,6.137890665003,2329797.60971239,0.0,1.0
2006-08-31,36.65,36.85,36.43,36.52,359700,6.04226948354445,6.07524230473705,6.00599938023259,6.02083714976926,2181796.92843933,0.0,1.0
2006-09-01,36.89,36.92,36.6,36.77,170600,6.08183686897557,6.08678279215446,6.0340262782463,6.06205317626001,1034791.64857312,0.0,1.0
2006-09-05,36.4,37.0,36.12,37.0,340000,6.0010534570537,6.09997192063151,5.95489150738405,6.09997192063151,2062304.57511641,0.0,1.0
2006-09-06,36.15,36.34,36.07,36.3,233600,5.95983743056294,5.99116161069592,5.9466483020859,5.98456704645739,1416924.55513881,0.0,1.0
2006-09-07,36.04,36.29,35.8,36.04,216100,5.94170237890701,5.98291840539776,5.90213499347589,5.94170237890701,1310776.52553723,0.0,1.0
2006-09-08,36.22,36.38,36.02,36.3,226100,5.97137791798035,5.99775617493444,5.93840509678775,5.98456704645739,1371432.54245241,0.0,1.0
2006-09-11,36.16,36.33,36.03,36.23,155400,5.96148607162257,5.98951296963629,5.94005373784738,5.97302655903998,942594.502862031,0.0,1.0
2006-09-12,36.35,36.39,36.0,36.19,522400,5.99281025175555,5.99940481599407,5.93510781466849,5.96643199480146,3168670.32364945,0.0,1.0
2006-09-13,36.36,36.52,36.03,36.23,233000,5.99445889281518,6.02083714976926,5.94005373784738,5.97302655903998,1413285.19412389,0.0,1.0
2006-09-14,36.17,36.47,35.98,36.24,296000,5.9631347126822,6.01259394447111,5.93181053254923,5.97467520009961,1795418.10068958,0.0,1.0
2006-09-15,35.76,36.31,35.31,36.31,589000,5.89554042923737,5.98621568751703,5.82135158155401,5.98621568751703,3572639.39630461,0.0,1.0
2006-09-18,35.72,36.03,35.64,35.81,370500,5.88894586499885,5.94005373784738,5.87575673652181,5.90378363453552,2247305.42670774,0.0,1.0
2006-09-19,35.67,35.74,35.2,35.62,390500,5.8807026597007,5.89224314711811,5.80321652989808,5.87245945440255,2368617.46053811,0.0,1.0
2006-09-20,36.17,36.22,35.89,35.92,315800,5.9631347126822,5.97137791798035,5.91697276301256,5.92191868619145,1915517.01418166,0.0,1.0
2006-09-21,36.25,36.31,35.97,36.22,363400,5.97632384115924,5.98621568751703,5.9301618914896,5.97137791798035,2204239.65469796,0.0,1.0
2006-09-22,36.02,36.24,36.0,36.2,264600,5.93840509678775,5.97467520009961,5.93510781466849,5.96808063586109,1604958.20757589,0.0,1.0
2006-09-25,36.4,36.5,35.92,36.03,278400,6.0010534570537,6.01753986765,5.92191868619145,5.94005373784738,1688663.51091885,0.0,1.0
2006-09-26,36.13,36.28,35.45,36.28,353800,5.95654014844368,5.98126976433814,5.84443255638883,5.98126976433814,2146009.87845937,0.0,1.0
2006-09-27,36.32,36.45,36.0,36.03,194300,5.98786432857666,6.00929666235185,5.93510781466849,5.94005373784738,1178546.40866211,0.0,1.0
2006-09-28,36.2,36.49,36.16,36.38,162700,5.96808063586109,6.01589122659037,5.96148607162257,5.99775617493444,986873.395210119,0.0,1.0
2006-09-29,35.98,36.36,35.97,36.25,184200,5.93181053254923,5.99445889281518,5.9301618914896,5.97632384115924,1117283.83157777,0.0,1.0
2006-10-02,36.03,36.13,35.71,36.06,139800,5.94005373784738,5.95654014844368,5.88729722393922,5.94499966102627,847971.116474337,0.0,1.0
2006-10-03,35.36,36.06,35.32,36.06,212400,5.82959478685216,5.94499966102627,5.82300022261364,5.94499966102627,1288333.79927861,0.0,1.0
2006-10-04,35.87,35.92,35.16,35.36,179400,5.9136754808933,5.92191868619145,5.79662196565956,5.82959478685216,1088168.94345848,0.0,1.0
2006-10-05,36.22,36.27,35.72,35.72,200300,5.97137791798035,5.97962112327851,5.88894586499885,5.88894586499885,1214940.01881123,0.0,1.0
2006-10-06,35.98,36.58,35.83,36.25,170900,5.93181053254923,6.03072899612704,5.90708091665478,5.97632384115924,1036611.32908057,0.0,1.0
2006-10-09,36.12,36.15,35.76,35.93,268300,5.95489150738405,5.95983743056294,5.89554042923737,5.92356732725108,1627400.93383451,0.0,1.0
2006-10-10,36.1,36.25,35.68,36.05,510500,5.95159422526479,5.97632384115924,5.88235130076033,5.94335101996664,3096489.66352038,0.0,1.0
2006-10-11,35.89,36.1,35.72,36.1,296000,5.91697276301256,5.95159422526479,5.88894586499885,5.95159422526479,1795418.10068958,0.0,1.0
2006-10-12,36.2,36.2,35.83,35.87,208300,5.96808063586109,5.96808063586109,5.90708091665478,5.9136754808933,1263464.83234338,0.0,1.0
2006-10-13,35.92,36.12,35.76,36.09,121200,5.92191868619145,5.95489150738405,5.89554042923737,5.94994558420516,735150.925012086,0.0,1.0
2006-10-16,35.82,35.95,35.6,35.92,160300,5.90543227559515,5.92686460937034,5.86916217228329,5.92191868619145,972315.951150473,0.0,1.0
2006-10-17,35.63,35.88,35.57,35.82,134700,5.87410809546218,5.91532412195293,5.8642162491044,5.90543227559515,817036.54784759,0.0,1.0
2006-10-18,35.71,35.92,35.64,35.7,174900,5.91037819877404,5.94513539344619,5.89879246721666,5.90872309426584,1056730.85375408,0.14,1.0
2006-10-19,35.39,35.75,35.27,35.71,208000,5.85741485451171,5.91699861680683,5.83755360041334,5.91037819877404,1256718.22516209,0.0,1.0
2006-10-20,35.69,35.73,35.2,35.39,143100,5.90706798975764,5.91368840779043,5.82596786885596,5.85741485451171,864597.97125334,0.0,1.0
2006-10-23,35.81,36.09,35.55,35.55,173800,5.92692924385602,5.97327217008555,5.88389652664288,5.88389652664288,1050084.74775563,0.0,1.0
2006-10-24,35.78,35.83,35.52,35.67,178700,5.92196393033142,5.93023945287241,5.87893121311828,5.90375778074125,1079690.12902147,0.0,1.0
2006-10-25,35.8,35.84,35.65,35.65,187200,5.92527413934782,5.93189455738061,5.90044757172485,5.90044757172485,1131046.40264588,0.0,1.0
2006-10-26,35.9,36.11,35.7,35.92,177800,5.9418251844298,5.97658237910195,5.90872309426584,5.94513539344619,1074252.40593182,0.0,1.0
2006-10-27,36.05,36.31,35.74,35.94,200300,5.96665175205276,6.0096844692659,5.91534351229863,5.94844560246259,1210195.48317291,0.0,1.0
2006-10-30,36.15,36.25,35.91,35.91,255200,5.98320279713474,5.99975384221672,5.94348028893799,5.94348028893799,1541896.59164117,0.0,1.0
2006-10-31,36.11,36.35,35.8,36.15,197100,5.97658237910195,6.01630488729869,5.92527413934782,5.98320279713474,1190861.35663196,0.0,1.0
2006-11-01,35.79,36.24,35.74,36.24,154700,5.92361903483962,5.99809873770852,5.91534351229863,5.99809873770852,934684.179964302,0.0,1.0
2006-11-02,35.53,35.6,35.25,35.6,247500,5.88058631762648,5.89217204918387,5.83424339139694,5.89217204918387,1495373.849652,0.0,1.0
2006-11-03,35.3,35.68,35.18,35.59,119100,5.84251891393793,5.90541288524945,5.82265765983956,5.89051694467567,719592.022196176,0.0,1.0
2006-11-06,35.58,35.78,35.44,35.44,158500,5.88886184016747,5.92196393033142,5.8656903770527,5.8656903770527,957643.455231686,0.0,1.0
2006-11-07,35.64,35.85,35.5,35.5,201800,5.89879246721666,5.93354966188881,5.87562100410189,5.87562100410189,1219258.35498898,0.0,1.0
2006-11-08,35.42,35.81,35.39,35.57,378300,5.86238016803631,5.92692924385602,5.85741485451171,5.88720673565927,2285656.27201354,0.0,1.0
2006-11-09,34.83,35.54,34.83,35.33,361500,5.76472900205264,5.88224142213468,5.76472900205264,5.84748422746253,2184152.10767353,0.0,1.0
2006-11-10,36.1,37.59,35.52,36.85,1766500,5.97492727459375,6.22153784631521,5.87893121311828,6.09906011270858,10673042.0420617,0.0,1.0
2006-11-13,36.9,36.99,35.85,35.85,563100,6.10733563524957,6.12223157582335,5.93354966188881,5.93354966188881,3402202.0797537,0.0,1.0
2006-11-14,37.45,37.46,36.96,36.98,624800,6.19836638320044,6.20002148770864,6.11726626229875,6.12057647131515,3774988.2071215,0.0,1.0
2006-11-15,37.21,37.6,37.2,37.46,345000,6.1586438750037,6.22319295082341,6.1569887704955,6.20002148770864,2084460.51769673,0.0,1.0
2006-11-16,36.9,37.4,36.84,37.38,381300,6.10733563524957,6.19009086065945,6.09740500820038,6.18678065164306,2303782.01564569,0.0,1.0
2006-11-17,36.79,37.04,36.6,36.87,495200,6.08912948565939,6.13050709836434,6.05768250000364,6.10237032172497,2991956.08221282,0.0,1.0
2006-11-20,37.07,37.33,36.89,36.89,278500,6.13547241188893,6.17850512910207,6.10568053074137,6.10568053074137,1682673.2005175,0.0,1.0
2006-11-21,36.69,37.3,36.48,37.21,388300,6.07257844057742,6.17353981557748,6.03782124590526,6.1586438750037,2346075.41745403,0.0,1.0
2006-11-22,37.87,38.6,37.38,38.0,605100,6.26788077254475,6.38870340164318,6.18678065164306,6.28939713115132,3655962.49060374,0.0,1.0
2006-11-24,37.99,38.24,37.74,37.74,142800,6.28774202664312,6.32911963934806,6.24636441393818,6.24636441393818,862785.396890125,0.0,1.0
2006-11-27,37.51,37.83,37.3,37.83,364000,6.20829701024963,6.26126035451195,6.17353981557748,6.26126035451195,2199256.89403365,0.0,1.0
2006-11-28,37.8,37.94,37.47,37.51,344600,6.25629504098736,6.27946650410213,6.20167659221684,6.20829701024963,2082043.75187911,0.0,1.0
2006-11-29,37.89,38.1,37.6,37.92,224000,6.27119098156114,6.30594817623329,6.22319295082341,6.27615629508573,1353388.85786686,0.0,1.0
2006-11-30,37.88,38.15,37.65,37.76,314000,6.26953587705294,6.31422369877428,6.2314684733644,6.24967462295457,1897161.16683123,0.0,1.0
2006-12-01,37.98,38.06,37.53,37.8,352600,6.28608692213492,6.2993277582005,6.21160721926602,6.25629504098736,2130379.0682315,0.0,1.0
2006-12-04,38.5,38.53,37.98,38.0,230800,6.3721523565612,6.3771176700858,6.28608692213492,6.28939713115132,1394473.87676639,0.0,1.0
2006-12-05,38.71,38.94,38.45,38.9,238500,6.40690955123335,6.4449769549219,6.36387683402021,6.43835653688911,1440996.61875557,0.0,1.0
2006-12-06,38.39,38.75,38.36,38.61,188600,6.35394620697103,6.41352996926615,6.34898089344643,6.39035850615138,1139505.08300754,0.0,1.0
2006-12-07,38.22,39.09,37.49,39.06,547400,6.32580943033167,6.46980352254487,6.20498680123323,6.46483820902028,3307344.02141214,0.0,1.0
2006-12-08,38.41,38.6,38.2,38.26,203400,6.35725641598742,6.38870340164318,6.32249922131527,6.33242984836446,1228925.41825946,0.0,1.0
2006-12-11,38.34,38.5,38.28,38.37,208300,6.34567068443004,6.3721523565612,6.33574005738085,6.35063599795463,1258530.7995253,0.0,1.0
2006-12-12,38.5,38.5,38.28,38.42,101600,6.3721523565612,6.3721523565612,6.33574005738085,6.35891152049562,613858.517675327,0.0,1.0
2006-12-13,38.42,38.5,38.14,38.5,210200,6.35891152049562,6.3721523565612,6.31256859426608,6.3721523565612,1270010.43715899,0.0,1.0
2006-12-14,38.39,38.68,38.32,38.36,127700,6.35394620697103,6.40194423770876,6.34236047541364,6.34898089344643,771552.487274992,0.0,1.0
2006-12-15,38.12,38.45,38.12,38.42,163900,6.30925838524969,6.36387683402021,6.30925838524969,6.35891152049562,990269.793769548,0.0,1.0
2006-12-18,37.88,38.26,37.84,38.13,238000,6.26953587705294,6.33242984836446,6.26291545902015,6.31091348975789,1437975.66148354,0.0,1.0
2006-12-19,38.24,38.35,37.57,37.58,233700,6.32911963934806,6.34732578893824,6.21822763729882,6.21988274180701,1411995.42894413,0.0,1.0
2006-12-20,38.22,38.42,37.89,38.13,296700,6.32580943033167,6.35891152049562,6.27119098156114,6.31091348975789,1792636.04521919,0.0,1.0
2006-12-21,38.07,38.5,37.99,38.34,176800,6.3009828627087,6.3721523565612,6.28774202664312,6.34567068443004,1068210.49138777,0.0,1.0
2006-12-22,37.95,38.15,37.87,37.87,129500,6.28112160861033,6.31422369877428,6.26788077254475,6.26788077254475,782427.93345428,0.0,1.0
2006-12-26,38.04,38.1,37.85,37.88,131100,6.29601754918411,6.30594817623329,6.26457056352835,6.26953587705294,792094.996724757,0.0,1.0
2006-12-27,37.9,38.14,37.79,37.79,187900,6.27284608606934,6.31256859426608,6.25463993647916,6.25463993647916,1135275.74282671,0.0,1.0
2006-12-28,37.74,37.94,37.66,37.82,237000,6.24636441393818,6.27946650410213,6.23312357787259,6.25960525000376,1431933.74693949,0.0,1.0
2006-12-29,37.34,37.8,37.34,37.74,207000,6.18016023361027,6.25629504098736,6.18016023361027,6.24636441393818,1250676.31061804,0.0,1.0
2007-01-03,38.15,38.5,37.51,37.51,334100,6.31422369877428,6.3721523565612,6.20829701024963,6.20829701024963,2018603.6491666,0.0,1.0
2007-01-04,37.83,38.15,37.69,38.15,176400,6.26126035451195,6.31422369877428,6.23808889139719,6.31422369877428,1065793.72557015,0.0,1.0
2007-01-05,37.58,37.72,37.05,37.22,197600,6.21988274180701,6.24305420492178,6.13216220287253,6.16029897951189,1193882.31390398,0.0,1.0
2007-01-08,37.41,37.63,37.25,37.52,180500,6.19174596516765,6.228158264348,6.16526429303649,6.20995211475783,1090565.57520075,0.0,1.0
2007-01-09,37.12,37.54,37.09,37.45,271400,6.14374793442992,6.21326232377422,6.13878262090533,6.19836638320044,1639775.60725476,0.0,1.0
2007-01-10,37.3,37.36,36.91,36.95,259400,6.17353981557748,6.18347044262666,6.10899073975776,6.11561115779056,1567272.63272618,0.0,1.0
2007-01-11,37.81,37.88,37.42,37.42,150400,6.25795014549556,6.26953587705294,6.19340106967585,6.19340106967585,908703.947424893,0.0,1.0
2007-01-12,37.63,38.04,37.55,37.87,190300,6.228158264348,6.29601754918411,6.21491742828242,6.26788077254475,1149776.33773243,0.0,1.0
2007-01-16,37.37,37.95,37.26,37.79,208500,6.18512554713486,6.28112160861033,6.16691939754469,6.25463993647916,1259739.18243411,0.0,1.0
2007-01-17,37.41,37.56,37.22,37.27,184500,6.21657253279062,6.2414986455925,6.18499945657489,6.19330816084219,1110281.4233395,0.15,1.0
2007-01-18,37.26,37.72,37.26,37.34,151800,6.19164641998873,6.26808649924785,6.19164641998873,6.2049403468164,913499.83773949,0.0,1.0
2007-01-19,37.67,37.71,37.17,37.18,154800,6.25977779498055,6.26642475839439,6.1766907523076,6.17835249316106,931553.194216556,0.0,1.0
2007-01-22,37.6,37.71,37.49,37.6,175700,6.24814560900634,6.26642475839439,6.22986645961829,6.24814560900634,1057324.91100678,0.0,1.0
2007-01-23,37.59,37.9,37.4,37.59,152900,6.24648386815288,6.29799783461011,6.21491079193716,6.24648386815288,920119.401781081,0.0,1.0
2007-01-24,37.83,37.95,37.6,37.65,98500,6.2863656486359,6.30630653887741,6.24814560900634,6.25645431327364,592751.870996968,0.0,1.0
2007-01-25,37.86,37.91,37.69,37.83,246400,6.29135087119628,6.29965957546357,6.26310127668747,6.2863656486359,1482782.34531627,0.0,1.0
2007-01-26,37.37,37.85,37.14,37.85,219400,6.20992556937678,6.28968913034282,6.17170552974722,6.28968913034282,1320302.13702269,0.0,1.0
2007-01-29,37.36,37.66,37.29,37.37,255800,6.20826382852332,6.25811605412709,6.19663164254911,6.20992556937678,1539349.52894441,0.0,1.0
2007-01-30,37.59,37.64,37.25,37.34,111300,6.24648386815288,6.25479257242018,6.18998467913527,6.2049403468164,669779.525299113,0.0,1.0
2007-01-31,37.9,37.98,37.35,37.5,260100,6.29799783461011,6.31129176143779,6.20660208766986,6.23152820047175,1565226.00656154,0.0,1.0
2007-02-01,37.92,37.94,37.49,37.87,214300,6.30132131631703,6.30464479802395,6.22986645961829,6.29301261204974,1289611.43101168,0.0,1.0
2007-02-02,37.83,37.92,37.64,37.92,154000,6.2863656486359,6.30132131631703,6.25479257242018,6.30132131631703,926738.965822671,0.0,1.0
2007-02-05,37.6,37.8,37.38,37.8,206100,6.24814560900634,6.28138042607552,6.21158731023024,6.28138042607552,1240265.58997437,0.0,1.0
2007-02-06,37.96,37.98,37.55,37.75,207600,6.30796827973087,6.31129176143779,6.23983690473904,6.27307172180823,1249292.2682129,0.0,1.0
2007-02-07,38.07,38.07,37.67,37.96,197300,6.32624742911892,6.32624742911892,6.25977779498055,6.30796827973087,1187309.07764164,0.0,1.0
2007-02-08,37.96,38.05,37.79,38.05,111800,6.30796827973087,6.322923947412,6.27971868522206,6.322923947412,672788.41804529,0.0,1.0
2007-02-09,37.99,38.1,37.72,37.96,206300,6.31295350229125,6.3312326516793,6.26808649924785,6.30796827973087,1241469.14707284,0.0,1.0
2007-02-12,38.01,38.05,37.8,38.01,238900,6.31627698399816,6.322923947412,6.28138042607552,6.31627698399816,1437648.95412361,0.0,1.0
2007-02-13,38.51,38.51,37.99,38.1,174300,6.39936402667112,6.39936402667112,6.31295350229125,6.3312326516793,1048900.01131748,0.0,1.0
2007-02-14,38.95,38.95,38.5,38.5,284200,6.47248062422332,6.47248062422332,6.39770228581766,6.39770228581766,1710254.63692729,0.0,1.0
2007-02-15,39.13,39.15,38.58,38.95,398800,6.50239195958559,6.50571544129251,6.41099621264534,6.47248062422332,2399892.85435118,0.0,1.0
2007-02-16,38.06,38.77,37.95,38.5,468400,6.32458568826546,6.44256928886106,6.30630653887741,6.39770228581766,2818730.72461909,0.0,1.0
2007-02-20,37.88,38.13,37.38,38.02,442400,6.2946743529032,6.33621787423967,6.21158731023024,6.31793872485162,2662268.30181785,0.0,1.0
2007-02-21,38.02,38.13,37.69,37.7,219500,6.31793872485162,6.33621787423967,6.26310127668747,6.26476301754093,1320903.91557192,0.0,1.0
2007-02-22,37.39,38.02,37.28,37.95,260700,6.2132490510837,6.31793872485162,6.19496990169565,6.30630653887741,1568836.67785695,0.0,1.0
2007-02-23,37.31,37.39,37.09,37.39,199100,6.19995512425603,6.2132490510837,6.16339682547992,6.2132490510837,1198141.09152788,0.0,1.0
2007-02-26,37.55,37.57,37.1,37.27,273500,6.23983690473904,6.24316038644596,6.16505856633338,6.19330816084219,1645864.3321591,0.0,1.0
2007-02-27,36.65,37.23,36.38,37.12,289400,6.09028022792772,6.18666119742835,6.04541322488433,6.1683820480403,1741547.12148754,0.0,1.0
2007-02-28,36.49,36.86,36.46,36.65,386300,6.06369237427238,6.12517678585036,6.058707151712,6.09028022792772,2324670.53569674,0.0,1.0
2007-03-01,36.81,36.89,36.25,36.33,264800,6.11686808158307,6.13016200841074,6.02381059378936,6.03710452061703,1593509.59837561,0.0,1.0
2007-03-02,36.43,36.77,36.33,36.76,263200,6.05372192915162,6.11022111816923,6.03710452061703,6.10855937731577,1583881.14158784,0.0,1.0
2007-03-05,36.27,36.54,36.22,36.35,238200,6.02713407549628,6.07200107853967,6.01882537122898,6.04042800232395,1433436.50427896,0.0,1.0
2007-03-06,36.64,36.76,36.31,36.34,233300,6.08861848707426,6.10855937731577,6.03378103891011,6.03876626147049,1403949.35536642,0.0,1.0
2007-03-07,36.41,36.64,36.36,36.64,189000,6.0503984474447,6.08861848707426,6.04208974317741,6.08861848707426,1137361.4580551,0.0,1.0
2007-03-08,36.7,36.74,36.53,36.56,153300,6.09858893219502,6.10523589560886,6.07033933768621,6.07532456024659,922526.515978022,0.0,1.0
2007-03-09,36.57,36.87,36.49,36.8,186400,6.07698630110005,6.12683852670382,6.06369237427238,6.11520634072961,1121715.21577497,0.0,1.0
2007-03-12,36.95,36.97,36.58,36.63,159800,6.1401324535315,6.14345593523841,6.07864804195351,6.0869567462208,961642.12167833,0.0,1.0
2007-03-13,36.38,36.81,36.33,36.81,215000,6.04541322488433,6.11686808158307,6.03710452061703,6.11686808158307,1293823.88085633,0.0,1.0
2007-03-14,36.49,36.63,36.05,36.35,228200,6.06369237427238,6.0869567462208,5.99057577672017,6.04042800232395,1373258.64935541,0.0,1.0
2007-03-15,36.81,37.08,36.7,36.83,202300,6.11686808158307,6.16173508462647,6.09858893219502,6.12019156328999,1217398.00510342,0.0,1.0
2007-03-16,36.68,37.0,36.62,36.82,196900,6.0952654504881,6.14844115779879,6.08529500536734,6.11852982243653,1184901.9634447,0.0,1.0
2007-03-19,36.69,36.79,36.52,36.79,157300,6.09692719134156,6.11354459987615,6.06867759683275,6.11354459987615,946597.657947442,0.0,1.0
2007-03-20,36.87,36.93,36.48,36.6,137600,6.12683852670382,6.13680897182458,6.06203063341892,6.08197152366043,828047.28374805,0.0,1.0
2007-03-21,37.23,37.69,36.72,37.69,119800,6.18666119742835,6.26310127668747,6.10191241390194,6.26310127668747,720930.70198413,0.0,1.0
2007-03-22,37.3,38.1,37.14,38.1,297500,6.19829338340257,6.3312326516793,6.17170552974722,6.3312326516793,1790291.18397561,0.0,1.0
2007-03-23,37.45,37.56,37.31,37.33,129400,6.22321949620445,6.2414986455925,6.19995512425603,6.20327860596294,778701.442710738,0.0,1.0
2007-03-26,37.31,37.48,37.12,37.46,114400,6.19995512425603,6.22820471876483,6.1683820480403,6.22488123705791,688434.660325412,0.0,1.0
2007-03-27,37.08,37.27,36.93,37.08,217500,6.16173508462647,6.19330816084219,6.13680897182458,6.16173508462647,1308868.34458721,0.0,1.0
2007-03-28,37.12,37.33,36.93,37.08,228200,6.1683820480403,6.20327860596294,6.13680897182458,6.16173508462647,1373258.64935541,0.0,1.0
2007-03-29,37.1,37.39,37.03,37.35,196600,6.16505856633338,6.2132490510837,6.15342638035917,6.20660208766986,1183096.627797,0.0,1.0
2007-03-30,37.19,37.43,37.03,37.2,182500,6.18001423401452,6.21989601449753,6.15342638035917,6.18167597486798,1098245.85235479,0.0,1.0
2007-04-02,37.55,37.58,37.24,37.3,458500,6.23983690473904,6.24482212729942,6.18832293828181,6.19829338340257,2759154.64824477,0.0,1.0
2007-04-03,37.86,37.96,37.6,37.63,277300,6.29135087119628,6.30796827973087,6.24814560900634,6.25313083156672,1668731.91703004,0.0,1.0
2007-04-04,37.58,37.95,37.45,37.93,354600,6.24482212729942,6.30630653887741,6.22321949620445,6.30298305717049,2133906.73558909,0.0,1.0
2007-04-05,37.53,37.66,37.39,37.5,153100,6.23651342303213,6.25811605412709,6.2132490510837,6.23152820047175,921322.958879551,0.0,1.0
2007-04-09,37.07,37.6,37.07,37.51,296500,6.16007334377301,6.24814560900634,6.16007334377301,6.23318994132521,1784273.39848326,0.0,1.0
2007-04-10,37.26,37.42,37.12,37.12,311700,6.19164641998873,6.21823427364408,6.1683820480403,6.1683820480403,1875743.73796706,0.0,1.0
2007-04-11,37.31,37.39,37.11,37.3,298600,6.19995512425603,6.2132490510837,6.16672030718684,6.19829338340257,1796910.7480172,0.0,1.0
2007-04-12,37.61,37.63,37.2,37.3,176700,6.2498073498598,6.25313083156672,6.18167597486798,6.19829338340257,1063342.69649913,0.0,1.0
2007-04-13,37.64,37.73,37.47,37.64,188800,6.25479257242018,6.26974824010131,6.22654297791137,6.25479257242018,1136157.90095662,0.0,1.0
2007-04-16,37.68,37.68,37.56,37.64,201800,6.26143953583401,6.26143953583401,6.2414986455925,6.25479257242018,1214389.11235724,0.0,1.0
2007-04-17,37.49,37.76,37.47,37.64,313300,6.22986645961829,6.27473346266169,6.22654297791137,6.25479257242018,1885372.19475482,0.0,1.0
2007-04-18,37.37,37.5,37.31,37.5,142300,6.23485168217867,6.25654102439658,6.22484121653963,6.25654102439658,852907.377925275,0.15,1.0
2007-04-19,37.47,37.59,37.07,37.17,251500,6.25153579157706,6.27155672285513,6.18479935398349,6.20148346338189,1507422.38614341,0.0,1.0
2007-04-20,37.87,37.96,37.58,37.7,183300,6.31827222917062,6.33328792762917,6.26988831191529,6.28990924319336,1098650.19236615,0.0,1.0
2007-04-23,38.05,38.13,37.8,37.8,163300,6.34830362608772,6.36165091360644,6.30659335259175,6.30659335259175,978775.648736455,0.0,1.0
2007-04-24,38.18,38.3,38.0,38.24,191200,6.36999296830563,6.3900138995837,6.33996157138853,6.38000343394467,1146000.63709988,0.0,1.0
2007-04-25,38.27,38.36,38.04,38.32,198700,6.38500866676419,6.40002436522274,6.34663521514789,6.39335072146338,1190953.59096101,0.0,1.0
2007-04-26,38.25,38.37,38.07,38.23,112300,6.38167184488451,6.40169277616258,6.3516404479674,6.37833502300483,673095.562480734,0.0,1.0
2007-04-27,38.18,38.25,38.05,38.19,88600,6.36999296830563,6.38167184488451,6.34830362608772,6.37166137924547,531044.228279546,0.0,1.0
2007-04-30,38.09,38.461,38.09,38.27,154500,6.35497726984708,6.41687531571511,6.35497726984708,6.38500866676419,926030.849539389,0.0,1.0
2007-05-01,38.28,38.33,37.93,38.14,160700,6.38667707770402,6.39501913240322,6.32828269480966,6.36331932454628,963191.958064595,0.0,1.0
2007-05-02,38.44,38.7,38.13,38.26,239000,6.41337165274145,6.45675033717727,6.36165091360644,6.38334025582435,1432500.79637485,0.0,1.0
2007-05-03,38.33,38.62,38.19,38.56,132600,6.39501913240322,6.44340304965855,6.37166137924547,6.43339258401952,794768.224264874,0.0,1.0
2007-05-04,38.26,38.41,38.16,38.38,109200,6.38334025582435,6.40836641992193,6.36665614642595,6.40336118710242,654515.008218131,0.0,1.0
2007-05-07,38.5,38.52,38.3,38.3,81700,6.42338211838048,6.42671894026016,6.3900138995837,6.3900138995837,489687.510727302,0.0,1.0
2007-05-08,38.5,38.53,38.28,38.3,166700,6.42338211838048,6.4283873512,6.38667707770402,6.3900138995837,999154.321153503,0.0,1.0
2007-05-09,38.37,38.56,38.3,38.37,124600,6.40169277616258,6.43339258401952,6.3900138995837,6.40169277616258,746818.406812995,0.0,1.0
2007-05-10,37.74,38.37,37.72,38.37,139300,6.29658288695271,6.40169277616258,6.29324606507303,6.40169277616258,834926.196380822,0.0,1.0
2007-05-11,38.04,38.15,37.83,37.91,127700,6.34663521514789,6.36498773548612,6.31159858541127,6.32494587292998,765398.961075598,0.0,1.0
2007-05-14,37.85,38.14,37.84,37.86,234400,6.31493540729094,6.36331932454628,6.31326699635111,6.31660381823078,1404929.65134002,0.0,1.0
2007-05-15,37.55,38.13,37.55,37.84,307100,6.26488307909577,6.36165091360644,6.26488307909577,6.31326699635111,1840673.61743396,0.0,1.0
2007-05-16,38.73,38.73,37.61,37.61,317400,6.46175556999678,6.46175556999678,6.27489354473481,6.27489354473481,1902409.00740325,0.0,1.0
2007-05-17,38.73,38.8,38.41,38.72,317600,6.46175556999678,6.47343444657566,6.40836641992193,6.46008715905694,1903607.75283955,0.0,1.0
2007-05-18,39.19,39.25,38.73,38.85,208700,6.53850247322938,6.54851293886842,6.46175556999678,6.48177650127485,1250890.86277586,0.0,1.0
2007-05-21,39.49,39.51,39.07,39.13,344400,6.58855480142455,6.59189162330423,6.51848154195131,6.52849200759035,2064239.64130334,0.0,1.0
2007-05-22,39.37,39.6,39.28,39.45,290800,6.56853387014648,6.60690732176278,6.55351817168793,6.5818811576652,1742975.86437576,0.0,1.0
2007-05-23,39.33,39.88,39.12,39.6,282100,6.56186022638713,6.65362282807828,6.52682359665051,6.60690732176278,1690830.43789684,0.0,1.0
2007-05-24,37.51,38.73,37.41,38.35,1173900,6.25820943533641,6.46175556999678,6.24152532593802,6.3983559542829,7036036.33834492,0.0,1.0
2007-05-25,36.83,37.52,36.32,37.52,798800,6.14475749142736,6.25987784627625,6.05966853349556,6.25987784627625,4787789.27256999,0.0,1.0
2007-05-29,37.24,37.53,36.98,36.99,486000,6.21316233996076,6.26154625721609,6.16978365552494,6.17145206646478,2912951.41020157,0.0,1.0
2007-05-30,37.08,37.13,36.75,37.13,353200,6.18646776492333,6.19480981962253,6.13141020390864,6.19480981962253,2116984.4405004,0.0,1.0
2007-05-31,37.45,37.57,36.9,37.269,446000,6.24819896969738,6.26821990097545,6.15643636800623,6.21800073168629,2673202.32294218,0.0,1.0
2007-06-01,37.68,37.78,37.4,37.5,333400,6.28657242131368,6.30325653071207,6.23985691499818,6.25654102439658,1998308.642307,0.0,1.0
2007-06-04,37.74,37.79,37.54,37.54,302200,6.29658288695271,6.30492494165191,6.26321466815593,6.26321466815593,1811304.35424468,0.0,1.0
2007-06-05,37.54,37.79,37.45,37.66,405900,6.26321466815593,6.30492494165191,6.24819896969738,6.283235599434,2432853.86296465,0.0,1.0
2007-06-06,37.42,37.52,37.25,37.4,431800,6.24319373687786,6.25987784627625,6.2148307509006,6.23985691499818,2588091.3969651,0.0,1.0
2007-06-07,37.26,37.73,37.25,37.42,426600,6.21649916184044,6.29491447601287,6.2148307509006,6.24319373687786,2556924.01562138,0.0,1.0
2007-06-08,37.5,37.53,37.19,37.25,269000,6.25654102439658,6.26154625721609,6.20482028526156,6.2148307509006,1612312.61181939,0.0,1.0
2007-06-11,37.62,37.8,37.3,37.43,197000,6.27656195567464,6.30659335259175,6.22317280559979,6.2448621478177,1180764.25475249,0.0,1.0
2007-06-12,37.03,37.5,37.0,37.42,339200,6.17812571022414,6.25654102439658,6.17312047740462,6.24319373687786,2033072.25995962,0.0,1.0
2007-06-13,37.38,37.73,37.05,37.07,348300,6.23652009311851,6.29491447601287,6.18146253210382,6.18479935398349,2087615.17731113,0.0,1.0
2007-06-14,37.33,37.55,37.25,37.43,204800,6.22817803841931,6.26488307909577,6.2148307509006,6.2448621478177,1227515.32676807,0.0,1.0
2007-06-15,37.39,37.85,37.39,37.53,391000,6.23818850405835,6.31493540729094,6.23818850405835,6.26154625721609,2343547.32796052,0.0,1.0
2007-06-18,37.58,37.63,37.29,37.52,492300,6.26988831191529,6.27823036661448,6.22150439465995,6.25987784627625,2950711.89144493,0.0,1.0
2007-06-19,37.34,37.51,37.25,37.51,346800,6.22984644935915,6.25820943533641,6.2148307509006,6.25820943533641,2078624.5865389,0.0,1.0
2007-06-20,37.3,37.55,37.25,37.45,412200,6.22317280559979,6.26488307909577,6.2148307509006,6.24819896969738,2470614.344208,0.0,1.0
2007-06-21,37.4,37.45,37.15,37.25,580300,6.23985691499818,6.24819896969738,6.19814664150221,6.2148307509006,3478159.88341558,0.0,1.0
2007-06-22,37.25,37.41,37.13,37.33,637900,6.2148307509006,6.24152532593802,6.19480981962253,6.22817803841931,3823398.5690691,0.0,1.0
2007-06-25,37.56,37.61,37.29,37.37,446900,6.26655149003561,6.27489354473481,6.22150439465995,6.23485168217867,2678596.67740552,0.0,1.0
2007-06-26,37.36,37.7,37.29,37.7,269500,6.23318327123883,6.28990924319336,6.22150439465995,6.28990924319336,1615309.47541013,0.0,1.0
2007-06-27,37.7,38.2,37.18,38.2,221900,6.28990924319336,6.37332979018531,6.20315187432172,6.37332979018531,1330008.06157146,0.0,1.0
2007-06-28,37.45,37.77,37.44,37.71,170900,6.24819896969738,6.30158811977223,6.24653055875754,6.2915776541332,1024327.97531574,0.0,1.0
2007-06-29,37.35,37.8,37.25,37.51,365500,6.23151486029899,6.30659335259175,6.2148307509006,6.25820943533641,2190707.28483266,0.0,1.0
2007-07-02,37.7,37.86,37.49,37.53,209000,6.28990924319336,6.31660381823078,6.25487261345674,6.26154625721609,1252688.98093031,0.0,1.0
2007-07-03,37.6,37.87,37.55,37.73,109600,6.27322513379497,6.31827222917062,6.26488307909577,6.29491447601287,656912.499090725,0.0,1.0
2007-07-05,37.53,37.87,37.4,37.8,184100,6.26154625721609,6.31827222917062,6.23985691499818,6.30659335259175,1103445.17411134,0.0,1.0
2007-07-06,37.45,37.47,37.21,37.44,169600,6.24819896969738,6.25153579157706,6.20815710714124,6.24653055875754,1016536.12997981,0.0,1.0
2007-07-09,37.25,37.54,37.18,37.45,234200,6.2148307509006,6.26321466815593,6.20315187432172,6.24819896969738,1403730.90590372,0.0,1.0
2007-07-10,37.01,37.35,36.94,37.2,346100,6.17478888834446,6.23151486029899,6.16311001176559,6.2064886962014,2074428.97751186,0.0,1.0
2007-07-11,37.42,37.46,36.86,36.91,367300,6.24319373687786,6.24986738063722,6.14976272424687,6.15810477894607,2201495.99375934,0.0,1.0
2007-07-12,37.49,37.65,36.78,37.39,519000,6.25487261345674,6.28156718849416,6.13641543672816,6.23818850405835,3110744.40719057,0.0,1.0
2007-07-13,37.56,37.73,37.3,37.45,251800,6.26655149003561,6.29491447601287,6.22317280559979,6.24819896969738,1509220.50429785,0.0,1.0
2007-07-16,37.33,37.51,37.13,37.51,321100,6.22817803841931,6.25820943533641,6.19480981962253,6.25820943533641,1924585.79797474,0.0,1.0
2007-07-17,37.07,37.6,36.47,37.43,513200,6.18479935398349,6.27322513379497,6.08469469759315,6.2448621478177,3075980.78953796,0.0,1.0
2007-07-18,36.49,37.04,36.33,36.93,583100,6.11305768357041,6.20519749518904,6.0862533747359,6.18676953286532,3480634.42247329,0.15,1.0
2007-07-19,36.43,36.92,36.35,36.64,586900,6.10300606775747,6.18509426356316,6.08960391334022,6.13818672310277,3503317.34273636,0.0,1.0
2007-07-20,36.4,36.63,36.26,36.37,474300,6.097980259851,6.13651145380061,6.07452648962081,6.09295445194453,2831186.60020422,0.0,1.0
2007-07-23,36.72,36.98,36.54,36.54,497500,6.15158887752002,6.1951458793761,6.1214340300812,6.1214340300812,2969671.79759983,0.0,1.0
2007-07-24,36.33,36.8,36.21,36.54,420100,6.0862533747359,6.16499103193728,6.06615014311002,6.1214340300812,2507656.52697827,0.0,1.0
2007-07-25,36.3,36.81,36.12,36.6,469400,6.08122756682943,6.16666630123943,6.05107271939061,6.13148564589414,2801937.57144394,0.0,1.0
2007-07-26,35.75,36.56,35.55,36.05,531600,5.98908775521081,6.12478456868551,5.95558236916767,6.03934583427551,3173221.1610132,0.0,1.0
2007-07-27,35.0,35.89,35.0,35.84,313600,5.86344255754904,6.012541525441,5.86344255754904,6.00416517893022,1871937.8406579,0.0,1.0
2007-07-30,34.97,35.3,34.43,35.2,373700,5.85841674964257,5.91370063661375,5.7679522073261,5.89694794359218,2230686.13218705,0.0,1.0
2007-07-31,34.42,35.21,34.08,35.05,528700,5.76627693802394,5.89862321289433,5.70931778175061,5.87181890405982,3155910.51133876,0.0,1.0
2007-08-01,34.84,34.91,34.15,34.27,491100,5.83663824871453,5.84836513382963,5.72104466686571,5.74114789849159,2931468.98452518,0.0,1.0
2007-08-02,35.03,35.2,34.8,34.96,322500,5.86846836545551,5.89694794359218,5.8299371715059,5.85674148034041,1925063.62758984,0.0,1.0
2007-08-03,33.8,35.07,33.69,35.07,454800,5.66241024129022,5.87516944266414,5.64398227896649,5.87516944266414,2714787.40411739,0.0,1.0
2007-08-06,34.58,34.58,33.81,34.06,469800,5.79308124685845,5.79308124685845,5.66408551059237,5.7059672431463,2804325.24726111,0.0,1.0
2007-08-07,34.1,34.38,33.75,34.38,614600,5.71266832035492,5.75957586081531,5.65403389477943,5.75957586081531,3668663.89307509,0.0,1.0
2007-08-08,32.61,34.6,31.22,34.39,558500,5.46305319433355,5.79643178546277,5.23019076133374,5.76125113011747,3333792.3597176,0.0,1.0
2007-08-09,31.76,32.22,31.0,31.79,1256100,5.32065530365021,5.39771769154943,5.19333483668629,5.32568111155669,7497898.98485457,0.0,1.0
2007-08-10,33.79,34.22,30.04,31.76,1753100,5.66073497198806,5.7327715519808,5.03250898367923,5.32065530365021,10464586.1876829,0.0,1.0
2007-08-13,33.61,33.97,33.18,33.8,982800,5.63058012454924,5.69088981942688,5.55854354455649,5.66241024129022,5866519.4827761,0.0,1.0
2007-08-14,34.07,34.46,33.17,33.77,813900,5.70764251244845,5.77297801523257,5.55686827525433,5.65738443338375,4858323.36897789,0.0,1.0
2007-08-15,34.01,34.49,33.88,34.07,498500,5.69759089663551,5.77800382313904,5.67581239570747,5.70764251244845,2975640.98714274,0.0,1.0
2007-08-16,34.16,34.37,33.59,33.99,412300,5.72271993616786,5.75790059151316,5.62722958594492,5.6942403580312,2461096.84854354,0.0,1.0
2007-08-17,33.89,35.04,33.76,35.04,649000,5.67748766500963,5.87014363475767,5.65570916408159,5.87014363475767,3874004.01335133,0.0,1.0
2007-08-20,33.97,34.19,33.74,34.0,398000,5.69088981942688,5.72774574407433,5.65235862547727,5.69591562733335,2375737.43807986,0.0,1.0
2007-08-21,34.01,34.22,33.78,34.0,300400,5.69759089663551,5.7327715519808,5.6590597026859,5.69591562733335,1793144.53869143,0.0,1.0
2007-08-22,34.4,34.41,33.89,34.06,372600,5.76292639941963,5.76460166872178,5.67748766500963,5.7059672431463,2224120.02368984,0.0,1.0
2007-08-23,34.79,35.08,34.22,34.8,305400,5.82826190220375,5.87684471196629,5.7327715519808,5.8299371715059,1822990.486406,0.0,1.0
2007-08-24,35.75,36.9,35.59,35.99,735000,5.98908775521081,6.18174372495884,5.9622834463763,6.02929421846257,4387354.31404196,0.0,1.0
2007-08-27,36.13,36.4,35.64,35.83,351800,6.05274798869277,6.097980259851,5.97065979288708,6.00248990962806,2099960.88119722,0.0,1.0
2007-08-28,35.18,36.06,35.18,35.7,447900,5.89359740498786,6.04102110357767,5.89359740498786,5.98071140870002,2673599.99627129,0.0,1.0
2007-08-29,35.75,35.76,35.25,35.52,258500,5.98908775521081,5.99076302451296,5.90532429010296,5.9505565612612,1543035.49684333,0.0,1.0
2007-08-30,35.56,35.74,35.18,35.4,371900,5.95725763846983,5.98741248590865,5.89359740498786,5.93045332963531,2219941.5910098,0.0,1.0
2007-08-31,35.63,35.95,35.4,35.95,248200,5.96898452358492,6.02259314125394,5.93045332963531,6.02259314125394,1481552.84455131,0.0,1.0
2007-09-04,35.65,35.8,35.34,35.45,287300,5.97233506218924,5.99746410172159,5.92040171382237,5.9388296761461,1714948.15567926,0.0,1.0
2007-09-05,35.64,35.83,35.21,35.4,365600,5.97065979288708,6.00248990962806,5.89862321289433,5.93045332963531,2182335.69688944,0.0,1.0
2007-09-06,35.8,35.99,35.44,35.75,187700,5.99746410172159,6.02929421846257,5.93715440684394,5.98908775521081,1120416.877205,0.0,1.0
2007-09-07,34.99,35.52,34.88,35.29,349300,5.86176728824688,5.9505565612612,5.84333932592316,5.91202536731159,2085037.90733994,0.0,1.0
2007-09-10,35.07,35.39,34.83,35.2,215200,5.87516944266414,5.92877806033316,5.83496297941237,5.89694794359218,1284569.58963514,0.0,1.0
2007-09-11,35.44,35.47,35.16,35.27,193200,5.93715440684394,5.94218021475041,5.89024686638355,5.90867482870728,1153247.41969103,0.0,1.0
2007-09-12,35.49,35.63,35.23,35.41,263900,5.94553075335473,5.96898452358492,5.90197375149865,5.93212859893747,1575269.12037506,0.0,1.0
2007-09-13,35.75,36.05,35.23,35.74,342300,5.98908775521081,6.03934583427551,5.90197375149865,5.98741248590865,2043253.58053954,0.0,1.0
2007-09-14,35.41,35.71,35.24,35.5,399600,5.93212859893747,5.98238667800218,5.90364902080081,5.94720602265688,2385288.14134853,0.0,1.0
2007-09-17,35.59,35.75,35.38,35.38,255100,5.9622834463763,5.98908775521081,5.927102791031,5.927102791031,1522740.25239742,0.0,1.0
2007-09-18,35.23,36.0,35.18,35.76,495800,5.90197375149865,6.03096948776473,5.89359740498786,5.99076302451296,2959524.17537687,0.0,1.0
2007-09-19,35.62,35.92,35.34,35.49,503200,5.96730925428277,6.01756733334747,5.92040171382237,5.94553075335473,3003696.17799444,0.0,1.0
2007-09-20,35.27,35.84,35.21,35.74,324800,5.90867482870728,6.00416517893022,5.89862321289433,5.98741248590865,1938792.76353854,0.0,1.0
2007-09-21,35.24,35.54,35.16,35.54,399600,5.90364902080081,5.95390709986551,5.89024686638355,5.95390709986551,2385288.14134852,0.0,1.0
2007-09-24,35.3,35.46,35.13,35.13,193000,5.91370063661375,5.94050494544826,5.88522105847708,5.88522105847708,1152053.58178245,0.0,1.0
2007-09-25,35.23,35.46,35.04,35.17,267800,5.90197375149865,5.94050494544826,5.87014363475767,5.89192213568571,1598548.95959243,0.0,1.0
2007-09-26,35.39,35.85,35.23,35.47,219600,5.92877806033316,6.00584044823237,5.90197375149865,5.94218021475041,1310834.02362396,0.0,1.0
2007-09-27,35.62,35.76,35.35,35.44,170000,5.96730925428277,5.99076302451296,5.92207698312453,5.93715440684394,1014762.22229542,0.0,1.0
2007-09-28,35.78,36.0,35.47,35.49,303400,5.99411356311728,6.03096948776473,5.94218021475041,5.94553075335473,1811052.10732018,0.0,1.0
2007-10-01,35.89,36.16,35.73,35.88,172700,6.012541525441,6.05777379659924,5.98573721660649,6.01086625613885,1030879.03406129,0.0,1.0
2007-10-02,35.87,35.91,35.52,35.76,191000,6.00919098683669,6.01589206404531,5.9505565612612,5.99076302451296,1140115.20269662,0.0,1.0
2007-10-03,35.39,35.91,35.3,35.75,202600,5.92877806033316,6.01589206404531,5.91370063661375,5.98908775521081,1209357.80139442,0.0,1.0
2007-10-04,35.76,35.78,35.44,35.58,299900,5.99076302451296,5.99411356311728,5.93715440684394,5.96060817707414,1790159.94391998,0.0,1.0
2007-10-05,36.35,36.35,35.75,36.04,346100,6.08960391334022,6.08960391334022,5.98908775521081,6.03767056497335,2065936.50080261,0.0,1.0
2007-10-08,36.45,36.63,36.31,36.35,331400,6.10635660636179,6.13651145380061,6.08290283613159,6.08960391334022,1978189.41452177,0.0,1.0
2007-10-09,36.58,36.84,36.39,36.62,276000,6.12813510728983,6.1716921091459,6.09630499054884,6.13483618449845,1647496.31384433,0.0,1.0
2007-10-10,36.39,36.9,36.33,36.58,359400,6.09630499054884,6.18174372495884,6.0862533747359,6.12813510728983,2145326.72172338,0.0,1.0
2007-10-11,35.99,36.78,35.92,36.62,374100,6.02929421846257,6.16164049333296,6.01756733334747,6.13483618449845,2233073.80800421,0.0,1.0
2007-10-12,36.06,36.24,35.97,36.15,164900,6.04102110357767,6.07117595101649,6.02594367985826,6.05609852729708,984319.355626556,0.0,1.0
2007-10-15,36.39,36.39,35.93,36.09,242400,6.09630499054884,6.09630499054884,6.01924260264963,6.04604691148414,1446931.54520241,0.0,1.0
2007-10-16,36.5,36.56,36.28,36.4,365500,6.11473295287257,6.12478456868551,6.07787702822512,6.097980259851,2181738.77793515,0.0,1.0
2007-10-17,36.89,36.89,36.47,36.6,327200,6.20519749518904,6.20519749518904,6.13455008537664,6.15641714079477,1945209.31998672,0.15,1.0
2007-10-18,37.18,37.22,36.812,36.9,511800,6.25397784958332,6.26070617432736,6.19207726193817,6.20687957637505,3042659.32142178,0.0,1.0
2007-10-19,36.82,37.36,36.82,37.2,434100,6.19342292688698,6.28425531093149,6.19342292688698,6.25734201195534,2580731.55808752,0.0,1.0
2007-10-22,36.85,36.91,36.49,36.6,293900,6.198469170445,6.20856165756106,6.13791424774866,6.15641714079477,1747240.27855776,0.0,1.0
2007-10-23,36.7,37.52,36.5,37.15,319900,6.17323795265486,6.31116860990764,6.13959632893467,6.24893160602529,1901810.70129509,0.0,1.0
2007-10-24,36.63,36.63,36.18,36.55,282600,6.1614633843528,6.1614633843528,6.08576973098237,6.14800673486472,1680061.59482961,0.0,1.0
2007-10-25,36.65,36.86,36.2501,36.4,205700,6.16482754672481,6.20015125163101,6.09756112009629,6.12277551707458,1222889.84450266,0.0,1.0
2007-10-26,36.79,36.99,36.45,36.99,191500,6.18837668332895,6.22201830704914,6.13118592300462,6.22201830704914,1138470.61362304,0.0,1.0
2007-10-29,36.37,36.99,36.31,36.99,187200,6.11772927351655,6.22201830704914,6.10763678640049,6.22201830704914,1112907.04370879,0.0,1.0
2007-10-30,36.51,36.77,36.11,36.25,126600,6.14127841012068,6.18501252095693,6.0739951626803,6.09754429928443,752639.058405621,0.0,1.0
2007-10-31,36.48,36.6,36.31,36.6,243000,6.13623216656265,6.15641714079477,6.10763678640049,6.15641714079477,1444638.95096814,0.0,1.0
2007-11-01,35.8,36.45,35.8,36.28,260200,6.02185064591401,6.13118592300462,6.02185064591401,6.10259054284246,1546893.23062514,0.0,1.0
2007-11-02,35.37,36.05,35.11,35.89,321200,5.9495211549156,6.06390267556424,5.90578704407935,6.03698937658809,1909539.22243195,0.0,1.0
2007-11-05,35.44,35.62,35.17,35.17,257500,5.96129572321766,5.99157318456583,5.91587953119541,5.91587953119541,1530841.68672549,0.0,1.0
2007-11-06,35.22,35.49,35.08,35.41,287100,5.92428993712546,5.96970612914771,5.90074080052132,5.95624947965964,1706814.16799569,0.0,1.0
2007-11-07,35.07,35.44,34.76,34.76,465000,5.89905871933531,5.96129572321766,5.84691420256902,5.84691420256902,2764432.56049458,0.0,1.0
2007-11-08,35.43,35.48,35.06,35.39,471500,5.95961364203165,5.9680240479617,5.8973766381493,5.95288531728762,2803075.16617892,0.0,1.0
2007-11-09,35.4,35.78,35.17,35.54,303800,5.95456739847363,6.01848648354199,5.91587953119541,5.97811653507776,1806095.93952312,0.0,1.0
2007-11-12,35.15,35.7,35.15,35.43,290000,5.91251536882339,6.00502983405391,5.91251536882339,5.95961364203165,1724054.71514716,0.0,1.0
2007-11-13,35.72,35.78,35.18,35.32,269700,6.00839399642593,6.01848648354199,5.91756161238142,5.94111074898555,1603370.88508686,0.0,1.0
2007-11-14,35.64,36.03,35.63,35.71,389700,5.99493734693785,6.06053851319222,5.99325526575184,6.00671191523992,2316772.83618223,0.0,1.0
2007-11-15,35.69,35.905,35.52,35.52,281900,6.0033477528679,6.03951249836711,5.97475237270574,5.97475237270574,1675900.08344822,0.0,1.0
2007-11-16,35.75,35.88,35.41,35.88,227500,6.01344023998396,6.03530729540208,5.95624947965964,6.03530729540208,1352491.19895165,0.0,1.0
2007-11-19,35.75,36.95,35.61,36.01,690800,6.01344023998396,6.2152899823051,5.98989110337983,6.05717435082021,4106817.23180571,0.0,1.0
2007-11-20,36.84,37.49,36.05,36.47,1399500,6.19678708925899,6.30612236634961,6.06390267556424,6.13455008537664,8320050.25464982,0.0,1.0
2007-11-21,37.16,37.86,36.52,36.52,638800,6.2506136872113,6.36835937023196,6.14296049130669,6.14296049130669,3797676.38633105,0.0,1.0
2007-11-23,37.79,37.98,37.06,37.31,342500,6.3565848019299,6.38854434446408,6.2337928753512,6.27584490500144,2036168.06875138,0.0,1.0
2007-11-26,38.08,38.69,37.61,37.7,468600,6.40536515632417,6.50797210867075,6.32630734058173,6.34144607125581,2785834.61902744,0.0,1.0
2007-11-27,38.66,38.78,38.0,38.33,363000,6.50292586511272,6.52311083934484,6.3919085068361,6.44741718597441,2158040.90206351,0.0,1.0
2007-11-28,39.55,39.81,38.64,39.0,458500,6.65263109066757,6.69636520150382,6.4995617027407,6.56011662543705,2725789.95481025,0.0,1.0
2007-11-29,39.76,39.89,39.23,39.5,448000,6.68795479557377,6.70982185099189,6.59880449271526,6.64422068473752,2663367.2840894,0.0,1.0
2007-11-30,39.75,40.34,39.6,40.08,466900,6.68627271438776,6.78551550436232,6.66104149659762,6.74178139352607,2775728.09138692,0.0,1.0
2007-12-03,39.63,39.88,39.28,39.28,272200,6.66608774015564,6.70813976980588,6.60721489864531,6.60721489864531,1618233.42573468,0.0,1.0
2007-12-04,40.14,40.33,39.34,39.36,386600,6.75187388064213,6.78383342317631,6.61730738576137,6.62067154813339,2298343.28577894,0.0,1.0
2007-12-05,40.02,40.53,39.85,40.53,480600,6.73168890641001,6.8174750468965,6.70309352624785,6.8174750468965,2857174.81413698,0.0,1.0
2007-12-06,40.08,40.31,39.6,40.12,477300,6.74178139352607,6.78046926080429,6.66104149659762,6.74850971827011,2837556.26048186,0.0,1.0
2007-12-07,40.25,40.4,39.94,40.01,315900,6.77037677368823,6.79560799147838,6.71823225692194,6.73000682522401,1878030.63625858,0.0,1.0
2007-12-10,40.27,40.36,40.04,40.16,445800,6.77374093606025,6.78887966673434,6.73505306878203,6.75523804301415,2650288.24831932,0.0,1.0
2007-12-11,39.61,40.57,39.61,40.25,265700,6.66272357778363,6.82420337164054,6.66272357778363,6.77037677368823,1579590.82005034,0.0,1.0
2007-12-12,39.51,40.43,39.38,40.43,578100,6.64590276592353,6.8006542350364,6.62403571050541,6.8006542350364,3436813.89940197,0.0,1.0
2007-12-13,40.85,40.91,39.21,39.38,611200,6.8713016448488,6.88139413196486,6.59544033034325,6.62403571050541,3633593.93757911,0.0,1.0
2007-12-14,39.67,40.43,39.65,40.32,346700,6.67281606489968,6.8006542350364,6.66945190252766,6.7821513419903,2061137.13703972,0.0,1.0
2007-12-17,39.83,40.09,39.51,39.64,266100,6.69972936387583,6.74346347471208,6.64590276592353,6.66776982134165,1581968.826554,0.0,1.0
2007-12-18,39.97,40.15,39.51,39.94,484900,6.72327850047997,6.75355596182814,6.64590276592353,6.71823225692194,2882738.38405123,0.0,1.0
2007-12-19,40.47,40.84,40.0,40.13,311000,6.80738255978044,6.86961956366279,6.728324744038,6.75019179945612,1848900.05658885,0.0,1.0
2007-12-20,41.05,41.05,40.6,40.85,313900,6.90494326856899,6.90494326856899,6.82924961519857,6.8713016448488,1866140.60374032,0.0,1.0
2007-12-21,41.4,41.74,41.16,41.57,568500,6.96381611007933,7.02100687040365,6.9234461616151,6.99241149024149,3379741.74331434,0.0,1.0
2007-12-24,41.7,41.76,41.36,41.49,85000,7.01427854565961,7.02437103277567,6.95708778533529,6.97895484075341,505326.382025891,0.0,1.0
2007-12-26,41.31,41.82,41.16,41.75,150600,6.94867737940524,7.03446351989172,6.9234461616151,7.02268895158966,895319.448624697,0.0,1.0
2007-12-27,41.28,41.65,41.05,41.35,205300,6.94363113584721,7.00586813972956,6.90494326856899,6.95540570414928,1220511.83799901,0.0,1.0
2007-12-28,41.26,41.57,41.0,41.23,156000,6.94026697347519,6.99241149024149,6.89653286263895,6.93522072991716,927422.536423989,0.0,1.0
2007-12-31,40.48,41.26,40.43,41.13,201500,6.80906464096645,6.94026697347519,6.8006542350364,6.91839991805707,1197920.77621432,0.0,1.0
2008-01-02,40.22,40.55,40.0,40.25,268900,6.7653305301302,6.82083920926852,6.728324744038,6.77037677368823,1598614.87207956,0.0,1.0
2008-01-03,39.42,40.42,39.37,40.21,379500,6.63076403524945,6.79897215385039,6.6223536293194,6.7636484489442,2256133.67033912,0.0,1.0
2008-01-04,39.67,39.98,39.27,39.48,422200,6.67281606489968,6.72496058166598,6.6055328174593,6.6408565223655,2509985.8646039,0.0,1.0
2008-01-07,39.94,40.12,39.59,39.88,376300,6.71823225692194,6.74850971827011,6.65935941541161,6.70813976980588,2237109.61830991,0.0,1.0
2008-01-08,39.11,40.11,38.88,40.0,903900,6.57861951848315,6.7468276370841,6.53993165120493,6.728324744038,5373700.19662592,0.0,1.0
2008-01-09,39.38,39.51,39.0,39.35,406900,6.62403571050541,6.64590276592353,6.56011662543705,6.61898946694738,2419027.11583924,0.0,1.0
2008-01-10,39.92,39.92,39.18,39.21,327200,6.71486809454992,6.71486809454992,6.59039408678522,6.59544033034325,1945209.31998672,0.0,1.0
2008-01-11,40.48,40.48,39.6,39.83,636900,6.80906464096645,6.80906464096645,6.66104149659762,6.69972936387583,3786380.85543871,0.0,1.0
2008-01-14,39.47,40.73,39.36,40.61,474200,6.63917444117949,6.85111667061669,6.62067154813339,6.83093169638457,2819126.71007856,0.0,1.0
2008-01-15,39.5,40.11,39.23,39.35,567000,6.64422068473752,6.7468276370841,6.59880449271526,6.61898946694738,3370824.21892565,0.0,1.0
2008-01-16,39.17,39.55,39.03,39.19,444900,6.61983050754038,6.68405148259439,6.59617014830996,6.62321055885901,2632504.40931228,0.185,1.0
2008-01-17,38.96,39.32,38.9,39.17,519600,6.58433996869475,6.64518089243012,6.57419981473885,6.61983050754038,3074509.53265601,0.0,1.0
2008-01-18,39.01,39.25,38.74,39.08,919700,6.59279009699133,6.63335071281491,6.5471594041898,6.60462027660654,5441929.20936054,0.0,1.0
2008-01-22,38.62,39.37,37.659,38.12,566100,6.52687909627801,6.6536310207267,6.36446763041775,6.44237781331221,3349653.28413504,0.0,1.0
2008-01-23,37.87,38.14,37.19,37.71,747700,6.40012717182932,6.44575786463085,6.28520542699583,6.37308676128026,4424193.18238433,0.0,1.0
2008-01-24,38.46,38.63,37.72,37.85,620200,6.49983868572895,6.52856912193733,6.37477678693958,6.39674712051068,3669766.76703861,0.0,1.0
2008-01-25,37.32,38.89,37.32,38.51,502500,6.30717576056694,6.57250978907954,6.30717576056694,6.50828881402553,2973327.63695082,0.0,1.0
2008-01-28,38.52,38.52,37.14,37.28,408700,6.50997883968485,6.50997883968485,6.27675529869926,6.30041565792968,2418306.47805333,0.0,1.0
2008-01-29,38.52,38.8,38.0,38.8,327200,6.50997883968485,6.55729955814569,6.42209750540042,6.55729955814569,1936065.27922449,0.0,1.0
2008-01-30,38.45,39.18,38.17,38.23,175600,6.49814866006964,6.6215205331997,6.45082794160879,6.46096809556469,1039037.47870361,0.0,1.0
2008-01-31,38.74,39.04,38.08,38.08,211300,6.5471594041898,6.59786017396928,6.43561771067495,6.43561771067495,1250276.87500041,0.0,1.0
2008-02-01,38.97,39.28,38.56,38.88,269700,6.58602999435406,6.63842078979286,6.51673894232211,6.57081976342022,1595833.75857838,0.0,1.0
2008-02-04,38.99,39.11,38.49,38.99,290200,6.5894100456727,6.60969035358449,6.5049087627069,6.5894100456727,1717133.69202613,0.0,1.0
2008-02-05,38.84,38.96,38.38,38.52,436400,6.56405966078296,6.58433996869475,6.48631848045443,6.50997883968485,2582209.3149559,0.0,1.0
2008-02-06,38.48,38.91,38.38,38.75,274500,6.50321873704759,6.57588984039817,6.48631848045443,6.54884942984912,1624235.69421492,0.0,1.0
2008-02-07,38.98,39.0,38.33,38.45,269100,6.58772002001338,6.59110007133201,6.47786835215785,6.49814866006964,1592283.51662381,0.0,1.0
2008-02-08,38.86,39.09,38.59,38.85,330900,6.56743971210159,6.60631030226586,6.52180901930006,6.56574968644227,1957958.43794433,0.0,1.0
2008-02-11,38.84,38.95,38.42,38.85,256000,6.56405966078296,6.58264994303543,6.49307858309169,6.56574968644227,1514769.90061574,0.0,1.0
2008-02-12,39.46,39.85,39.01,39.15,516300,6.66884125166054,6.73475225237386,6.59279009699133,6.61645045622175,3054983.20190589,0.0,1.0
2008-02-13,39.0,39.69,38.54,39.53,445800,6.59110007133201,6.70771184182481,6.51335889100348,6.68067143127576,2637829.77224413,0.0,1.0
2008-02-14,38.88,39.59,38.4,39.39,585700,6.57081976342022,6.69081158523165,6.48969853177306,6.65701107204533,3465627.85465094,0.0,1.0
2008-02-15,40.39,41.2,37.48,37.48,1154300,6.82601363797692,6.96290571638151,6.334216171116,6.334216171116,6830073.81359668,0.0,1.0
2008-02-19,41.13,41.95,40.73,40.73,1188500,6.9510755367663,7.0896576408302,6.88347451039366,6.88347451039366,7032437.60500707,0.0,1.0
2008-02-20,40.81,41.126,40.75,41.02,641700,6.89699471566819,6.95039952650257,6.88685456171229,6.93248525451382,3796983.77041063,0.0,1.0
2008-02-21,41.09,41.22,40.88,40.98,668100,6.94431543412904,6.96628576770014,6.9088248952834,6.92572515187656,3953194.41641163,0.0,1.0
2008-02-22,40.89,41.33,40.4,41.21,375500,6.91051492094272,6.98487604995262,6.82770366363624,6.96459574204083,2221859.75656723,0.0,1.0
2008-02-25,42.2,42.25,41.0,41.0,975500,7.1319082823131,7.14035841060968,6.92910520319519,6.92910520319519,5772101.71113538,0.0,1.0
2008-02-26,41.35,42.27,41.25,42.1,615100,6.98825610127125,7.14373846192831,6.97135584467809,7.11500802571994,3639589.71042478,0.0,1.0
2008-02-27,41.71,42.49,41.29,41.5,713200,7.04909702500662,7.18091902643326,6.97811594731535,7.01360648616099,4220054.26999667,0.0,1.0
2008-02-28,41.92,42.39,41.56,41.58,696400,7.08458756385226,7.1640187698401,7.02374664011688,7.02712669143552,4120647.49526876,0.0,1.0
2008-02-29,40.86,41.83,40.79,41.72,516500,6.90544484396477,7.06937733291841,6.89361466434956,7.05078705066594,3056166.61589074,0.0,1.0
2008-03-03,41.25,41.25,40.66,41.13,639500,6.97135584467809,6.97135584467809,6.87164433077845,6.9510755367663,3783966.21657721,0.0,1.0
2008-03-04,41.61,41.64,40.69,40.91,741200,7.03219676841346,7.03726684539141,6.8767144077564,6.91389497226135,4385732.22787652,0.0,1.0
2008-03-05,41.55,42.37,41.28,41.57,597400,7.02205661445757,7.16063871852147,6.97642592165604,7.0254366657762,3534857.57276501,0.0,1.0
2008-03-06,40.75,41.32,40.67,41.22,459000,6.88685456171229,6.9831860242933,6.87333435643777,6.96628576770014,2715935.09524463,0.0,1.0
2008-03-07,40.44,40.93,40.3,40.32,400400,6.8344637662735,6.91727502357998,6.81080340704308,6.81418345836171,2369194.79768181,0.0,1.0
2008-03-10,40.7,41.14,40.38,40.38,478200,6.87840443341572,6.95276556242562,6.82432361231761,6.82432361231761,2829542.83779081,0.0,1.0
2008-03-11,41.32,41.54,40.92,41.54,617500,6.9831860242933,7.02036658879825,6.91558499792067,7.02036658879825,3653790.67824305,0.0,1.0
2008-03-12,41.09,41.75,41.02,41.4,420600,6.94431543412904,7.05585712764389,6.93248525451382,6.99670622956783,2488719.61015227,0.0,1.0
2008-03-13,41.2,41.53,40.93,41.28,808500,6.96290571638151,7.01867656313894,6.91727502357998,6.97642592165604,4783951.03378057,0.0,1.0
2008-03-14,40.52,41.72,40.2,41.5,344400,6.84798397154803,7.05078705066594,6.79390315044992,7.01360648616099,2037838.88192211,0.0,1.0
2008-03-17,39.84,40.57,39.66,40.57,417400,6.73306222671455,6.85643409984461,6.70264176484686,6.85643409984461,2469784.98639457,0.0,1.0
2008-03-18,40.61,40.75,39.75,40.03,315200,6.86319420248187,6.88685456171229,6.71785199578071,6.76517271424155,1865060.44013313,0.0,1.0
2008-03-19,40.57,41.57,40.57,40.76,383100,6.85643409984461,7.0254366657762,6.85643409984461,6.88854458737161,2266829.48799176,0.0,1.0
2008-03-20,40.88,41.17,40.35,40.48,433700,6.9088248952834,6.95783563940356,6.81925353533966,6.84122386891077,2566233.22616034,0.0,1.0
2008-03-24,40.72,41.08,40.39,40.87,308600,6.88178448473435,6.94262540846972,6.82601363797692,6.90713486962409,1826007.77863288,0.0,1.0
2008-03-25,41.32,41.5,40.85,40.85,384700,6.9831860242933,7.01360648616099,6.90375481830545,6.90375481830545,2276296.79987061,0.0,1.0
2008-03-26,40.99,41.37,40.89,41.34,253800,6.92741517753588,6.99163615258988,6.91051492094272,6.98656607561193,1501752.34678232,0.0,1.0
2008-03-27,41.19,41.48,40.65,41.15,451000,6.96121569072219,7.01022643484236,6.86995430511914,6.95445558808493,2668598.53585039,0.0,1.0
2008-03-28,41.62,41.69,41.18,41.41,395300,7.03388679407278,7.04571697368799,6.95952566506288,6.99839625522714,2339017.74106798,0.0,1.0
2008-03-31,41.66,41.83,41.17,41.83,540800,7.04064689671004,7.06937733291841,6.95783563940356,7.06937733291841,3199951.41505075,0.0,1.0
2008-04-01,42.18,42.18,41.65,41.86,273700,7.12852823099447,7.12852823099447,7.03895687105073,7.07444740989636,1619502.0382755,0.0,1.0
2008-04-02,42.36,42.49,42.25,42.25,277200,7.15894869286215,7.18091902643326,7.14035841060968,7.14035841060968,1640211.78301048,0.0,1.0
2008-04-03,42.01,42.47,41.91,42.15,357100,7.0997977947861,7.17753897511463,7.08289753819294,7.12345815401652,2112985.66996047,0.0,1.0
2008-04-04,42.45,42.64,42.01,42.01,205500,7.174158923796,7.206269411323,7.0997977947861,7.0997977947861,1215957.86943959,0.0,1.0
2008-04-07,42.47,42.77,42.19,42.77,362700,7.17753897511463,7.22823974489411,7.13021825665378,7.22823974489411,2146121.26153644,0.0,1.0
2008-04-08,42.05,42.26,41.82,42.26,400500,7.10655789742336,7.142048436269,7.0676873072591,7.142048436269,2369786.50467424,0.0,1.0
2008-04-09,41.94,42.13,41.8,41.95,244400,7.08796761517089,7.12007810269789,7.06430725594046,7.0896576408302,1446131.88949409,0.0,1.0
2008-04-10,41.84,42.23,41.74,42.0,337400,7.07106735857773,7.13697835929105,7.05416710198457,7.09810776912678,1996419.39245215,0.0,1.0
2008-04-11,40.97,41.75,40.74,41.53,681900,6.92403512621724,7.05585712764389,6.88516453605298,7.01867656313894,4034849.9813667,0.0,1.0
2008-04-14,40.2,40.46,38.48,38.48,644100,6.79390315044992,6.83784381759213,6.50321873704759,6.50321873704759,3811184.7382289,0.0,1.0
2008-04-15,39.86,40.35,39.47,40.04,584400,6.73644227803318,6.81925353533966,6.67053127731986,6.76686273990087,3457935.66374937,0.0,1.0
2008-04-16,39.8,40.37,39.65,40.07,640700,6.75756759877463,6.85434683322944,6.73209937918126,6.8034103940427,3773526.43939869,0.185,1.0
2008-04-17,39.41,40.03,39.36,40.03,514500,6.69135022783186,6.7966188688178,6.68286082130074,6.7966188688178,3030247.1563456,0.0,1.0
2008-04-18,39.76,39.96,39.5,39.89,516200,6.75077607354973,6.78473369967423,6.70663115958789,6.77284853053065,3040259.63480194,0.0,1.0
2008-04-21,39.52,39.7,39.37,39.38,366500,6.71002692220034,6.74058878571238,6.68455870260696,6.68625658391319,2158572.56132296,0.0,1.0
2008-04-22,39.25,39.5,39.09,39.4,428400,6.66418412693227,6.70663115958789,6.63701802603267,6.68965234652564,2523144.57099797,0.0,1.0
2008-04-23,39.48,39.55,39.25,39.29,338700,6.70323539697544,6.71512056611901,6.66418412693227,6.67097565215717,1994839.09009573,0.0,1.0
2008-04-24,39.44,39.71,39.11,39.54,489000,6.69644387175054,6.74228666701861,6.64041378864512,6.71342268481279,2880059.97950048,0.0,1.0
2008-04-25,39.57,39.64,39.11,39.46,277300,6.71851632873146,6.73040149787503,6.64041378864512,6.69983963436299,1633211.92702553,0.0,1.0
2008-04-28,39.4,39.89,39.33,39.85,250500,6.68965234652564,6.77284853053065,6.67776717738206,6.76605700530575,1475368.14900792,0.0,1.0
2008-04-29,39.5,39.71,39.35,39.5,363000,6.70663115958789,6.74228666701861,6.68116293999451,6.70663115958789,2137958.63508932,0.0,1.0
2008-04-30,39.41,39.99,39.4,39.51,251200,6.69135022783186,6.7898273435929,6.68965234652564,6.70832904089411,1479490.93425465,0.0,1.0
2008-05-01,40.14,40.34,39.29,39.43,333500,6.81529556318627,6.84925318931077,6.67097565215717,6.69474599044431,1964212.68540575,0.0,1.0
2008-05-02,39.97,40.52,39.85,40.28,361400,6.78643158098045,6.87981505282281,6.76605700530575,6.83906590147342,2128535.12595394,0.0,1.0
2008-05-05,40.4,40.53,40.0,40.1,383400,6.85944047714812,6.88151293412904,6.79152522489913,6.80850403796137,2258108.37656541,0.0,1.0
2008-05-06,40.45,40.53,40.08,40.35,335900,6.86792988367924,6.88151293412904,6.80510827534892,6.85095107061699,1978347.94910882,0.0,1.0
2008-05-07,40.57,41.02,40.52,40.57,652100,6.88830445935394,6.96470911813405,6.87981505282281,6.88830445935394,3840668.94198827,0.0,1.0
2008-05-08,40.82,41.28,40.53,40.9,475400,6.93075149200956,7.0088540320959,6.88151293412904,6.94433454245936,2799960.15184975,0.0,1.0
2008-05-09,40.39,40.64,40.16,40.64,294000,6.85774259584189,6.90018962849751,6.81869132579872,6.90018962849751,1731569.80362606,0.0,1.0
2008-05-12,41.05,41.05,40.48,40.55,358500,6.96980276205273,6.96980276205273,6.87302352759791,6.88490869674149,2111455.01564606,0.0,1.0
2008-05-13,40.91,41.19,40.64,41.13,318500,6.94603242376558,6.99357310033987,6.90018962849751,6.98338581250253,1875867.28726156,0.0,1.0
2008-05-14,41.08,41.26,40.79,40.88,377400,6.9748964059714,7.00545826948345,6.92565784809088,6.94093877984691,2222770.21730774,0.0,1.0
2008-05-15,41.43,41.45,40.78,41.08,418300,7.03432225168927,7.03771801430172,6.92395996678466,6.9748964059714,2463658.66958088,0.0,1.0
2008-05-16,41.77,41.98,41.31,41.56,318600,7.09205021610091,7.12770572353163,7.01394767601457,7.05639470867019,1876456.25658253,0.0,1.0
2008-05-19,41.58,41.83,41.26,41.47,326700,7.05979047128264,7.10223750393826,7.00545826948345,7.04111377691417,1924162.77158039,0.0,1.0
2008-05-20,41.16,41.67,40.85,41.58,520600,6.9884794564212,7.07507140303866,6.93584513592823,7.05979047128264,3066174.28492424,0.0,1.0
2008-05-21,40.98,41.43,40.72,41.15,441600,6.95791759290915,7.03432225168927,6.91377267894731,6.98678157511497,2600888.52136486,0.0,1.0
2008-05-22,39.39,41.72,38.85,41.24,1743200,6.68795446521941,7.08356080956979,6.59626887468328,7.002062506871,10266913.2029964,0.0,1.0
2008-05-23,38.5,39.41,38.12,39.41,1006500,6.53684302896541,6.69135022783186,6.47232353932887,6.69135022783186,5927976.21547492,0.0,1.0
2008-05-27,38.37,38.88,38.03,38.56,1096400,6.51477057198449,6.60136251860195,6.45704260757284,6.54703031680276,6457459.63501908,0.0,1.0
2008-05-28,38.23,38.6,37.88,38.47,768400,6.49100023369734,6.55382184202766,6.43157438797947,6.53174938504673,4525640.2622662,0.0,1.0
2008-05-29,38.26,38.8,38.09,38.24,859200,6.49609387761601,6.58777946815215,6.46722989541019,6.49269811500356,5060424.40569901,0.0,1.0
2008-05-30,37.79,38.46,37.68,38.39,1600600,6.41629345622345,6.53005150374051,6.39761676185498,6.51816633459694,9427042.95130567,0.0,1.0
2008-06-02,37.68,37.82,37.3325,37.71,839300,6.39761676185498,6.42138710014212,6.33861538646367,6.40271040577365,4943219.51082772,0.0,1.0
2008-06-03,37.77,38.35,37.65,37.79,1153500,6.412897693611,6.51137480937204,6.3925231179363,6.41629345622345,6793761.11728795,0.0,1.0
2008-06-04,37.87,37.94,37.55,37.71,563100,6.42987650667325,6.44176167581682,6.37554430487405,6.40271040577365,3316486.24633276,0.0,1.0
2008-06-05,37.61,37.9,37.46,37.89,1065200,6.3857315927114,6.43497015059192,6.36026337311803,6.4332722692857,6273701.20687918,0.0,1.0
2008-06-06,36.85,37.5,36.79,37.44,656600,6.25669261343832,6.36705489834293,6.24650532560097,6.35686761050558,3867172.56143153,0.0,1.0
2008-06-09,36.76,37.18,36.6,37.01,619500,6.2414116816823,6.31272269654374,6.2142455807827,6.28385871433792,3648664.94335491,0.0,1.0
2008-06-10,36.96,37.01,36.37,36.37,563900,6.27536930780679,6.28385871433792,6.17519431073953,6.17519431073953,3321198.00090046,0.0,1.0
2008-06-11,36.64,37.06,36.5,36.94,635100,6.2210371060076,6.29234812086904,6.19726676772045,6.27197354519434,3740544.15742486,0.0,1.0
2008-06-12,36.56,36.9,36.41,36.86,428800,6.2074540555578,6.26518201996944,6.18198583596443,6.25839049474454,2525500.44828182,0.0,1.0
2008-06-13,36.54,36.88,36.22,36.74,597200,6.20405829294535,6.26178625735699,6.14972609114616,6.23801591906985,3517324.78478055,0.0,1.0
2008-06-16,36.38,36.75,35.96,36.75,696700,6.17689219204575,6.23971380037607,6.10558117718431,6.23971380037607,4103349.25913699,0.0,1.0
2008-06-17,36.16,36.77,36.08,36.56,423000,6.13953880330881,6.24310956298852,6.12595575285901,6.2074540555578,2491340.22766606,0.0,1.0
2008-06-18,35.75,36.23,35.65,36.23,591800,6.06992566975359,6.15142397245238,6.05294685669134,6.15142397245238,3485520.44144865,0.0,1.0
2008-06-19,35.7,36.03,35.58,35.85,405600,6.06143626322247,6.11746634632789,6.04106168754777,6.08690448281584,2388859.56581881,0.0,1.0
2008-06-20,35.53,35.76,35.02,35.65,644200,6.03257228101665,6.07162355105982,5.94598033439918,6.05294685669134,3794140.36563233,0.0,1.0
2008-06-23,35.31,35.79,35.24,35.63,373400,5.9952188922797,6.07671719497849,5.98333372313613,6.0495510940789,2199211.44446929,0.0,1.0
2008-06-24,35.05,35.451,35.0101,35.12,468500,5.95107397831786,6.01915901869747,5.94429943190602,5.96295914746143,2759321.26870343,0.0,1.0
2008-06-25,35.17,35.39,34.99,35.23,496700,5.97144855399256,6.0088019427295,5.94088669048051,5.9816358418299,2925410.6172145,0.0,1.0
2008-06-26,34.73,35.33,34.72,34.94,339500,5.89674177651866,5.99861465489215,5.89504389521244,5.93239728394939,1999550.84466343,0.0,1.0
2008-06-27,34.27,34.9,34.22,34.7,914100,5.81863923643233,5.92560575872449,5.8101498299012,5.89164813259999,5383768.56290673,0.0,1.0
2008-06-30,34.61,34.9,33.39,34.18,487600,5.87636720084397,5.92560575872449,5.66922568148455,5.8033583046763,2871814.40900703,0.0,1.0
2008-07-01,34.32,34.62,33.99,34.3,440400,5.82712864296345,5.87806508215019,5.77109855985803,5.823732880351,2593820.88951332,0.0,1.0
2008-07-02,34.09,34.49,34.02,34.19,461800,5.78807737292028,5.85599262516927,5.77619220377671,5.80505618598253,2719860.32419903,0.0,1.0
2008-07-03,34.73,34.86,34.1,34.1,407700,5.89674177651866,5.91881423349959,5.7897752542265,5.7897752542265,2401227.921559,0.0,1.0
2008-07-07,35.11,35.3,34.68,34.81,691000,5.96126126615521,5.99352101097348,5.88825236998754,5.91032482696846,4069778.0078422,0.0,1.0
2008-07-08,35.58,35.7,35.06,35.17,507900,6.04106168754777,6.06143626322247,5.95277185962408,5.97144855399256,2991375.18116216,0.0,1.0
2008-07-09,35.88,36.11,35.32,35.55,477100,6.09199812673452,6.13104939677769,5.99691677358593,6.0359680436291,2809972.63030609,0.0,1.0
2008-07-10,35.36,35.87,35.04,35.87,459400,6.00370829881083,6.09030024542829,5.94937609701163,6.09030024542829,2705725.06049595,0.0,1.0
2008-07-11,35.31,35.59,34.95,35.18,490200,5.9952188922797,6.042759568854,5.93409516525561,5.97314643529878,2887127.61135202,0.0,1.0
2008-07-14,35.24,35.58,34.96,35.18,410700,5.98333372313613,6.04106168754777,5.93579304656184,5.97314643529878,2418897.00118783,0.0,1.0
2008-07-15,35.35,35.68,34.91,34.99,361100,6.0020104175046,6.05804050061002,5.92730364003071,5.94088669048051,2126768.21799105,0.0,1.0
2008-07-16,35.8,35.8,35.13,35.29,368100,6.10982588044987,6.10982588044987,5.99547997710067,6.02278646148257,2156850.33548447,0.185,1.0
2008-07-17,35.71,35.81,35.39,35.71,341400,6.09446598298506,6.11153253572374,6.03985301422126,6.09446598298506,2000403.97863189,0.0,1.0
2008-07-18,35.83,36.31,35.56,35.84,346200,6.11494584627148,6.19686529941718,6.06886615387703,6.11665250154535,2028529.16638067,0.0,1.0
2008-07-21,35.64,36.01,35.39,36.0,281200,6.08251939606798,6.14566564120112,6.03985301422126,6.14395898592725,1647667.24894929,0.0,1.0
2008-07-22,36.16,36.22,35.34,35.49,463900,6.17126547030915,6.18150540195236,6.03131973785192,6.05691956695995,2718182.20763718,0.0,1.0
2008-07-23,36.88,37.0,36.04,36.12,397400,6.29414465002769,6.31462451331412,6.15078560702272,6.16443884921367,2328531.16903431,0.0,1.0
2008-07-24,36.58,37.0,36.53,36.82,219600,6.24294499181163,6.31462451331412,6.23441171544229,6.28390471838448,1286727.33950663,0.0,1.0
2008-07-25,36.15,36.83,36.12,36.76,237800,6.16955881503528,6.28561137365835,6.16443884921367,6.27366478674127,1393368.67638741,0.0,1.0
2008-07-28,36.02,36.23,35.74,35.98,287600,6.14737229647499,6.18321205722623,6.09958594880666,6.14054567537951,1685167.49928099,0.0,1.0
2008-07-29,36.32,36.37,35.9,36.02,244900,6.19857195469105,6.20710523106039,6.12689243318856,6.14737229647499,1434970.51659915,0.0,1.0
2008-07-30,36.56,37.12,36.27,36.53,307200,6.2395316812639,6.33510437660054,6.1900386783217,6.23441171544229,1800012.01592184,0.0,1.0
2008-07-31,36.17,36.5788,36.0,36.44,311300,6.17297212558302,6.24274019317877,6.14395898592725,6.21905181797747,1824035.61379059,0.0,1.0
2008-08-01,36.22,36.41,35.91,36.34,191400,6.18150540195236,6.21393185215586,6.12859908846243,6.20198526523878,1121491.86148255,0.0,1.0
2008-08-04,36.57,36.71,35.97,36.16,202300,6.24123833653776,6.26513151037193,6.13883902010564,6.17126547030915,1185359.47532874,0.0,1.0
2008-08-05,37.78,37.97,36.63,36.86,384500,6.44774362467587,6.48017007487938,6.25147826818098,6.29073133947996,2252944.72695946,0.0,1.0
2008-08-06,38.06,38.09,37.51,37.94,285800,6.4955299723442,6.5006499381658,6.40166393228142,6.47505010905777,1674620.5538752,0.0,1.0
2008-08-07,37.6,37.86,37.45,37.85,213700,6.41702382974624,6.46139686686682,6.39142400063821,6.45969021159295,1252156.79623209,0.0,1.0
2008-08-08,35.64,36.3,34.57,35.21,1006500,6.08251939606798,6.19515864414331,5.89990728176403,6.00913321929162,5897500.30607204,0.0,1.0
2008-08-11,34.8,35.54,34.595,35.54,926700,5.93916035306301,6.06545284332929,5.9041739199487,6.06545284332929,5429919.05974859,0.0,1.0
2008-08-12,34.93,35.12,34.34,34.58,1601200,5.9613468716233,5.9937733218268,5.86065421046505,5.9016139370379,9382093.87986344,0.0,1.0
2008-08-13,34.85,35.15,34.515,34.91,540000,5.94769362943235,5.99889328764841,5.89052067775775,5.95793356107556,3164083.62173761,0.0,1.0
2008-08-14,34.82,35.06,34.55,34.8,579300,5.94257366361074,5.98353339018359,5.89649397121629,5.93916035306301,3394358.59643073,0.0,1.0
2008-08-15,34.99,35.1,34.76,34.8,663000,5.97158680326651,5.99036001127907,5.93233373196753,5.93916035306301,3884791.55780006,0.0,1.0
2008-08-18,35.05,35.24,34.92,35.09,439600,5.98182673490972,6.01425318511323,5.95964021634943,5.9886533560052,2575798.44465899,0.0,1.0
2008-08-19,35.01,35.39,34.75,34.9,565300,5.97500011381425,6.03985301422126,5.93062707669366,5.95622690580169,3312326.79883013,0.0,1.0
2008-08-20,35.14,35.33,34.72,35.01,298800,5.99718663237454,6.02961308257805,5.92550711087206,5.97500011381425,1750792.93736148,0.0,1.0
2008-08-21,35.44,36.5,34.0,34.51,879100,6.0483862905906,6.22929174962068,5.80262793115351,5.88966735012082,5151010.94790654,0.0,1.0
2008-08-22,35.56,35.86,35.33,35.66,472600,6.06886615387703,6.12006581209309,6.02961308257805,6.08593270661571,2769159.11043184,0.0,1.0
2008-08-25,35.6,35.77,35.38,35.55,465000,6.0756927749725,6.10470591462827,6.03814635894739,6.06715949860316,2724627.56316294,0.0,1.0
2008-08-26,35.91,36.14,35.5,35.55,492700,6.12859908846243,6.16785215976141,6.05862622223381,6.06715949860316,2886933.33412985,0.0,1.0
2008-08-27,35.81,36.05,35.56,35.89,350300,6.11153253572374,6.15249226229659,6.06886615387703,6.12518577791469,2052552.76424942,0.0,1.0
2008-08-28,36.12,36.19,35.685,35.93,386900,6.16443884921367,6.17638543613075,6.09019934480039,6.13201239901017,2267007.32083385,0.0,1.0
2008-08-29,35.66,36.21,35.65,35.97,409000,6.08593270661571,6.17979874667849,6.08422605134184,6.13883902010564,2396500.37276052,0.0,1.0
2008-09-02,36.11,36.48,35.88,36.03,430500,6.1627321939398,6.22587843907294,6.12347912264083,6.14907895174886,2522477.77621859,0.0,1.0
2008-09-03,35.46,36.59,35.38,36.25,868600,6.05179960113834,6.2446516470855,6.03814635894739,6.18662536777397,5089487.09970608,0.0,1.0
2008-09-04,35.39,35.6,35.16,35.26,469900,6.03985301422126,6.0756927749725,6.00059994292228,6.01766649566097,2753338.69232315,0.0,1.0
2008-09-05,35.96,35.98,35.21,35.22,497400,6.13713236483177,6.14054567537951,6.00913321929162,6.01083987456549,2914472.5804672,0.0,1.0
2008-09-08,36.47,36.66,36.11,36.56,496100,6.22417178379908,6.25659823400258,6.1627321939398,6.2395316812639,2906855.34211857,0.0,1.0
2008-09-09,36.66,37.0,36.25,36.25,633300,6.25659823400258,6.31462451331412,6.18662536777397,6.18662536777397,3710766.95860449,0.0,1.0
2008-09-10,36.41,36.83,36.28,36.83,431400,6.21393185215586,6.28561137365835,6.19174533359557,6.28561137365835,2527751.24892149,0.0,1.0
2008-09-11,36.8,36.8,36.03,36.23,469000,6.28049140783674,6.28049140783674,6.14907895174886,6.18321205722623,2748065.21962026,0.0,1.0
2008-09-12,37.26,37.28,36.63,36.68,530300,6.3589975504347,6.36241086098244,6.25147826818098,6.26001154455032,3107247.30482862,0.0,1.0
2008-09-15,37.0,37.5,35.34,37.29,474000,6.31462451331412,6.39995727700755,6.03131973785192,6.36411751625631,2777362.2901919,0.0,1.0
2008-09-16,36.68,37.06,36.21,36.76,608100,6.26001154455032,6.32486444495733,6.17979874667849,6.27366478674127,3563109.7229234,0.0,1.0
2008-09-17,35.55,36.39,35.55,36.25,413400,6.06715949860316,6.21051854160813,6.06715949860316,6.18662536777397,2422281.79486357,0.0,1.0
2008-09-18,36.09,36.24,35.25,35.85,636900,6.15931888339207,6.1849187125001,6.0159598403871,6.11835915681922,3731860.84941608,0.0,1.0
2008-09-19,36.29,37.23,35.75,36.59,686900,6.19345198886944,6.3538775846131,6.10129260408053,6.2446516470855,4024831.55513252,0.0,1.0
2008-09-22,35.51,36.69,35.45,36.09,354200,6.06033287750768,6.26171819982419,6.05009294586447,6.15931888339207,2075404.4792953,0.0,1.0
2008-09-23,35.43,35.96,35.28,35.47,292200,6.04667963531673,6.13713236483177,6.0210798062087,6.05350625641221,1712120.80420691,0.0,1.0
2008-09-24,35.06,35.66,34.81,35.4,344700,5.98353339018359,6.08593270661571,5.94086700833688,6.04155966949513,2019740.04520917,0.0,1.0
2008-09-25,35.36,35.73,34.58,34.92,452400,6.03473304839965,6.09787929353279,5.9016139370379,5.95964021634943,2650798.9453224,0.0,1.0
2008-09-26,36.38,36.5,35.04,35.18,496000,6.20881188633426,6.22929174962068,5.98012007963586,6.00401325347002,2906269.40070713,0.0,1.0
2008-09-29,36.25,36.75,35.95,36.14,535200,6.18662536777397,6.2719581314674,6.13542570955791,6.16785215976141,3135958.43398883,0.0,1.0
2008-09-30,36.28,36.9,35.7,36.9,849100,6.19174533359557,6.29755796057543,6.09275932771119,6.29755796057543,4975228.52447667,0.0,1.0
2008-10-01,37.03,37.07,35.9,35.9,413300,6.31974447913572,6.3265711002312,6.12689243318856,6.12689243318856,2421695.85345214,0.0,1.0
2008-10-02,36.84,37.34,36.68,37.09,446400,6.28731802893222,6.37265079262565,6.26001154455032,6.32998441077894,2615642.46063642,0.0,1.0
2008-10-03,36.42,37.13,36.34,37.13,384600,6.21563850742973,6.33681103187441,6.20198526523878,6.33681103187441,2253530.6683709,0.0,1.0
2008-10-06,34.97,36.46,34.16,35.94,483200,5.96817349271877,6.22246512852521,5.82993441553541,6.13371905428404,2831268.90004373,0.0,1.0
2008-10-07,34.6,35.38,34.25,35.06,663000,5.90502724758563,6.03814635894739,5.84529431300023,5.98353339018359,3884791.55780006,0.0,1.0
2008-10-08,33.36,34.42,32.56,34.12,975200,5.69340199362592,5.874307452656,5.55686957171642,5.82310779443994,5714100.64429354,0.0,1.0
2008-10-09,32.36,33.93,32.09,33.45,822400,5.52273646623905,5.79068134423643,5.4766567738446,5.70876189109074,4818782.16762409,0.0,1.0
2008-10-10,32.3,33.13,29.63,31.71,1517600,5.51249653459584,5.65414892232694,5.0568195764729,5.41180387343759,8892246.85990553,0.0,1.0
2008-10-13,34.05,34.13,32.82,32.83,258800,5.81116120752286,5.82481444971381,5.60124260883701,5.60294926411088,1516416.37278832,0.0,1.0
2008-10-14,34.03,35.25,33.4,35.25,873300,5.80774789697512,6.0159598403871,5.70022861472139,6.0159598403871,5117026.34604343,0.0,1.0
2008-10-15,32.67,33.6,32.1709,33.47,531300,5.60721590229555,5.76683361852251,5.52155439458708,5.74452146464132,3095577.43137623,0.185,1.0
2008-10-16,33.5,33.7,31.28,32.97,957100,5.74967042322929,5.78399681381573,5.36864748771977,5.65870548817522,5576467.45637152,0.0,1.0
2008-10-17,33.94,33.99,31.32,31.32,648700,5.82518848251947,5.83377008016608,5.37551276583706,5.37551276583706,3779599.24662857,0.0,1.0
2008-10-20,30.16,31.91,28.51,31.91,2472900,5.17641970043568,5.47677561806706,4.89322697809753,5.47677561806706,14408156.2771509,0.0,1.0
2008-10-21,29.09,30.3,29.04,30.0,886900,4.99277351079821,5.20044817384619,4.9841919131516,5.14895858796653,5167452.70823937,0.0,1.0
2008-10-22,28.8,29.39,28.33,28.78,724300,4.94300024444787,5.04426309667788,4.86233322656973,4.93956760538922,4220076.66769396,0.0,1.0
2008-10-23,28.51,29.56,28.16,28.94,800700,4.89322697809753,5.07344052867635,4.83315579457125,4.96702871785838,4665215.2254902,0.0,1.0
2008-10-24,28.48,29.0,27.26,27.27,760300,4.88807801950956,4.97732663503431,4.67868703693225,4.68040335646157,4429827.82058224,0.0,1.0
2008-10-27,28.22,28.98,27.78,28.36,593300,4.84345371174718,4.97389399597567,4.76793565245701,4.86748218515769,3456815.52801716,0.0,1.0
2008-10-28,28.44,28.47,26.97,28.39,984400,4.88121274139227,4.88636169998024,4.62891377058191,4.87263114374566,5735528.7473118,0.0,1.0
2008-10-29,28.34,29.0499,27.93,28.53,551800,4.86404954609905,4.98589106948563,4.79368044539684,4.89665961715617,3215019.06010428,0.0,1.0
2008-10-30,28.13,28.85,27.75,28.69,577700,4.82800683598328,4.95158184209448,4.76278669386904,4.92412072962532,3365923.36176557,0.0,1.0
2008-10-31,28.26,28.68,28.01,28.01,589500,4.85031898986447,4.922404410096,4.80741100163142,4.80741100163142,3434675.12854562,0.0,1.0
2008-11-03,28.75,28.9,28.29,28.29,352200,4.93441864680126,4.96016343974109,4.85546794845244,4.85546794845244,2052065.44575702,0.0,1.0
2008-11-04,29.26,29.4,28.87,29.05,486600,5.02195094279669,5.0459794162072,4.95501448115312,4.98590823268092,2835136.41653994,0.0,1.0
2008-11-05,28.52,29.41,28.5,29.08,445000,4.89494329762685,5.04769573573652,4.8915106585682,4.99105719126889,2592757.30653571,0.0,1.0
2008-11-06,27.15,28.75,27.11,28.5,399400,4.65980752210971,4.93441864680126,4.65294224399242,4.8915106585682,2327072.51287722,0.0,1.0
2008-11-07,27.28,27.75,26.73,27.32,556000,4.6821196759909,4.76278669386904,4.58772210187818,4.68898495410819,3239490.02794124,0.0,1.0
2008-11-10,27.98,28.09,27.33,27.55,566200,4.80226204304345,4.82114155786599,4.69070127363751,4.7284603032826,3298919.52125959,0.0,1.0
2008-11-11,26.91,27.9,26.58,27.84,465500,4.61861585340598,4.78853148680887,4.56197730893834,4.77823356963294,2712198.93526376,0.0,1.0
2008-11-12,26.42,27.05,26.315,26.61,460100,4.53451619646919,4.64264432681649,4.51649484141131,4.56712626752631,2680736.26233051,0.0,1.0
2008-11-13,27.84,27.84,26.07,26.61,568100,4.77823356963294,4.77823356963294,4.47444501294291,4.56712626752631,3309989.72099536,0.0,1.0
2008-11-14,26.76,28.02,26.56,27.58,586200,4.59287106046614,4.80912732116074,4.5585446698797,4.73360926187056,3415447.93953086,0.0,1.0
2008-11-17,27.5,27.95,26.73,26.81,769200,4.71987870563598,4.79711308445548,4.58772210187818,4.60145265811275,4481682.96671296,0.0,1.0
2008-11-18,28.07,28.07,27.01,27.51,557400,4.81770891880735,4.81770891880735,4.6357790486992,4.72159502516531,3247647.01722023,0.0,1.0
2008-11-19,28.14,29.44,28.0,28.0,567700,4.8297231555126,5.05284469432449,4.80569468210209,4.80569468210209,3307659.15262994,0.0,1.0
2008-11-20,26.69,28.34,26.61,28.0,615500,4.58085682376089,4.86404954609905,4.56712626752631,4.80569468210209,3586162.07229826,0.0,1.0
2008-11-21,28.81,28.81,26.2,27.03,850300,4.94471656397719,4.94471656397719,4.4967571668241,4.63921168775784,4954205.70280295,0.0,1.0
2008-11-24,29.24,29.54,28.44,29.01,984900,5.01851830373804,5.07000788961771,4.88121274139227,4.97904295456363,5738441.95776859,0.0,1.0
2008-11-25,28.56,29.61,28.05,29.5,876400,4.90180857574413,5.08202212632296,4.8142762797487,5.06314261150042,5106275.28864696,0.0,1.0
2008-11-26,26.32,28.46,26.12,28.46,1371400,4.51735300117597,4.88464538045091,4.48302661058952,4.88464538045091,7990353.64086083,0.0,1.0
2008-11-28,26.56,26.56,26.0,26.3,459400,4.5585446698797,4.5585446698797,4.46243077623766,4.51392036211732,2676657.76769102,0.0,1.0
2008-12-01,25.01,26.48,24.98,26.48,1081000,4.29251514283476,4.54481411364512,4.2873661842468,4.54481411364512,6298361.00756203,0.0,1.0
2008-12-02,25.26,25.57,24.9,25.4,1217200,4.33542313106782,4.3886290364768,4.27363562801222,4.35945160447833,7091919.53598935,0.0,1.0
2008-12-03,25.98,26.09,24.81,24.84,984700,4.45899813717901,4.47787765200156,4.25818875224832,4.26333771083629,5737276.67358587,0.0,1.0
2008-12-04,26.34,26.72,25.69,25.77,885600,4.52078564023461,4.58600578234885,4.40922487082867,4.42295542706325,5159878.36105174,0.0,1.0
2008-12-05,27.1,27.11,25.81,25.82,935500,4.6512259244631,4.65294224399242,4.42982070518054,4.43153702470986,5450616.76463855,0.0,1.0
2008-12-08,28.04,28.299,27.33,27.47,871200,4.81255996021938,4.85701263602883,4.69070127363751,4.71472974704802,5075977.89989643,0.0,1.0
2008-12-09,27.9,28.85,27.74,28.0,916000,4.78853148680887,4.95158184209448,4.76107037433972,4.80569468210209,5337001.55682406,0.0,1.0
2008-12-10,28.56,28.76,27.88,28.06,883100,4.90180857574413,4.93613496633058,4.78509884775023,4.81599259927803,5145312.30876783,0.0,1.0
2008-12-11,28.01,29.0,27.85,28.22,827200,4.80741100163142,4.97732663503431,4.77994988916226,4.84345371174718,4819615.37969963,0.0,1.0
2008-12-12,29.36,29.56,27.63,27.7,1010400,5.03911413808991,5.07344052867635,4.74219085951717,4.75420509622243,5887015.69106445,0.0,1.0
2008-12-15,29.96,30.2,29.28,29.37,1095900,5.14209330984924,5.18328497855297,5.02538358185533,5.04083045761923,6385174.67917412,0.0,1.0
2008-12-16,30.21,30.23,29.432,30.15,773700,5.18500129808229,5.18843393714094,5.05147163870103,5.17470338090636,4507901.860824,0.0,1.0
2008-12-17,30.41,30.42,29.86,30.11,638900,5.21932768866874,5.22104400819806,5.12493011455602,5.16783810278907,3722500.32167565,0.0,1.0
2008-12-18,30.76,30.99,30.44,30.86,1059600,5.27939887219501,5.31887422136942,5.2244766472567,5.29656206748824,6173675.60001177,0.0,1.0
2008-12-19,30.63,31.2,30.37,31.14,968700,5.25708671831383,5.35491693148519,5.21246241055145,5.34461901430926,5644053.93896885,0.0,1.0
2008-12-22,30.08,30.95,29.6,30.54,807000,5.16268914420111,5.31200894325214,5.08030580679364,5.24163984254993,4701921.67724565,0.0,1.0
2008-12-23,29.88,30.72,29.71,30.29,673600,5.12836275361466,5.27253359407772,5.09918532161619,5.19873185431687,3924677.1273763,0.0,1.0
2008-12-24,30.0,30.37,29.82,30.37,311500,5.14895858796653,5.21246241055145,5.11806483643873,5.21246241055145,1814930.114575,0.0,1.0
2008-12-26,30.61,30.71,30.09,30.19,203300,5.25365407925518,5.2708172745484,5.16440546373043,5.18156865902365,1184511.37172744,0.0,1.0
2008-12-29,30.56,30.81,30.1901,30.7,363500,5.24507248160857,5.28798046984162,5.18158582221894,5.26910095501908,2117904.00208029,0.0,1.0
2008-12-30,30.98,31.32,30.65,30.65,510600,5.3171579018401,5.37551276583706,5.26051935737247,5.26051935737247,2974970.51846547,0.0,1.0
2008-12-31,31.08,31.3,30.87,31.12,551800,5.33432109713332,5.37208012677841,5.29827838701756,5.34118637525061,3215019.06010428,0.0,1.0
2009-01-02,31.55,31.61,30.71,31.19,322900,5.41498811501147,5.4252860321874,5.2708172745484,5.35320061195587,1881351.31298962,0.0,1.0
2009-01-05,31.46,31.84,31.14,31.54,649000,5.39954123924757,5.46476138136181,5.34461901430926,5.41327179548214,3781347.17290264,0.0,1.0
2009-01-06,31.5,31.78,30.77,31.67,855300,5.40640651736486,5.45446346418588,5.28111519172434,5.43558394936333,4983337.80737076,0.0,1.0
2009-01-07,31.04,31.88,30.83,31.31,900500,5.32745581901604,5.4716266594791,5.29141310890027,5.37379644630773,5246692.03266383,0.0,1.0
2009-01-08,30.88,31.15,30.54,30.55,509500,5.29999470654688,5.34633533383858,5.24163984254993,5.24335616207925,2968561.45546055,0.0,1.0
2009-01-09,30.41,30.96,30.1906,30.96,440100,5.21932768866874,5.31372526278146,5.18167163819541,5.31372526278146,2564207.84405925,0.0,1.0
2009-01-12,30.68,30.72,30.03,30.35,396200,5.26566831596044,5.27253359407772,5.1541075465545,5.2090297714928,2308427.96595381,0.0,1.0
2009-01-13,31.26,31.45,30.53,30.53,462500,5.36521484866112,5.39782491971824,5.2399235230206,5.2399235230206,2694719.67252307,0.0,1.0
2009-01-14,30.65,31.2,30.37,31.0,417500,5.26051935737247,5.35491693148519,5.21246241055145,5.32059054089875,2432530.73141271,0.0,1.0
2009-01-15,30.74,30.74,30.06,30.645,521900,5.27596623313637,5.27596623313637,5.15925650514246,5.25966119760781,3040809.07478873,0.0,1.0
2009-01-16,31.35,31.44,30.66,31.06,444800,5.38066172442502,5.39610860018892,5.26223567690179,5.33088845807468,2591592.022353,0.0,1.0
2009-01-20,30.78,31.58,30.75,31.34,591700,5.28283151125366,5.42013707359943,5.27768255266569,5.3789454048957,3447493.25455546,0.0,1.0
2009-01-21,30.51,30.99,29.93,30.92,625100,5.26910095501908,5.35199733189254,5.16893449963032,5.33990827693183,3619555.05556089,0.19,1.0
2009-01-22,30.79,30.86,29.94,30.27,600400,5.31745717486193,5.32954622982264,5.17066150748185,5.22765276658235,3476533.12327428,0.0,1.0
2009-01-23,30.45,30.59,30.02,30.2,444100,5.2587389079099,5.28291701783132,5.18447757029409,5.21556371162164,2571499.60034329,0.0,1.0
2009-01-26,30.66,31.14,30.37,30.59,416800,5.29500607279204,5.37790244966549,5.24492284509766,5.28291701783132,2413422.72781599,0.0,1.0
2009-01-27,30.95,31.02,30.37,30.52,402000,5.34508930048642,5.35717835544713,5.24492284509766,5.27082796287061,2327725.37567665,0.0,1.0
2009-01-28,31.12,31.39,30.75,31.19,335700,5.37444843396243,5.42107764595375,5.31054914345581,5.38653748892315,1943824.39953894,0.0,1.0
2009-01-29,30.87,31.13,30.48,30.76,279800,5.33127323767417,5.37617544181396,5.26391993146449,5.31227615130734,1620143.184364,0.0,1.0
2009-01-30,29.83,31.08,29.57,30.86,635600,5.15166442111502,5.36754040255631,5.10676221697523,5.32954622982264,3680353.85268677,0.0,1.0
2009-02-02,30.39,30.46,29.25,29.68,520700,5.24837686080072,5.26046591576143,5.05149796572626,5.12575930334206,3015041.30128068,0.0,1.0
2009-02-03,30.88,31.07,30.06,30.37,373200,5.3330002455257,5.36581339470478,5.19138560170022,5.24492284509766,2160962.9607028,0.0,1.0
2009-02-04,30.51,30.99,30.3,30.86,460000,5.26910095501908,5.35199733189254,5.23283379013694,5.32954622982264,2663566.35027677,0.0,1.0
2009-02-05,30.75,30.9,30.4,30.48,410100,5.31054914345581,5.33645426122876,5.25010386865225,5.26391993146449,2374627.30488805,0.0,1.0
2009-02-06,31.41,31.49,30.64,30.71,440600,5.42453166165681,5.43834772446906,5.29155205708898,5.30364111204969,2551233.33463466,0.0,1.0
2009-02-09,31.3,31.51,31.06,31.42,292400,5.40553457528998,5.44180174017212,5.36408638685325,5.42625866950834,1693101.74091506,0.0,1.0
2009-02-10,30.61,31.39,30.47,31.18,314600,5.28637103353438,5.42107764595375,5.26219292361296,5.38481048107161,1821647.76912407,0.0,1.0
2009-02-11,30.96,31.12,30.72,30.78,338900,5.34681630833795,5.37444843396243,5.30536811990122,5.3157301670104,1962353.55675825,0.0,1.0
2009-02-12,31.28,31.32,30.56,30.56,351900,5.40208055958692,5.40898859099304,5.27773599427673,5.27773599427673,2037628.25796173,0.0,1.0
2009-02-13,31.03,31.53,30.93,31.38,261400,5.35890536329866,5.44525575587518,5.34163528478336,5.41935063810222,1513600.53035293,0.0,1.0
2009-02-17,30.79,31.19,30.28,30.57,399100,5.31745717486193,5.38653748892315,5.22937977443388,5.27946300212826,2310933.32694665,0.0,1.0
2009-02-18,30.42,31.01,30.04,30.74,566600,5.25355788435531,5.3554513475956,5.18793158599716,5.30882213560428,3280818.90014525,0.0,1.0
2009-02-19,32.81,33.05,31.01,31.5,1203000,5.66631276087106,5.70776094930779,5.3554513475956,5.44007473232059,6965805.04213685,0.0,1.0
2009-02-20,31.98,32.97,31.68,32.58,653600,5.52297110919404,5.69394488649555,5.47116087364813,5.62659158028586,3784580.36204542,0.0,1.0
2009-02-23,31.56,32.31,31.3701,32.1,428500,5.45043677942977,5.57996236829454,5.41764090032921,5.54369520341241,2481169.95889912,0.0,1.0
2009-02-24,31.95,32.08,31.48,31.6,371800,5.51779008563945,5.54024118770935,5.43662071661752,5.45734481083589,2152856.45441935,0.0,1.0
2009-02-25,32.8,33.43,32.64,32.91,1606000,5.66458575301953,5.77338724766594,5.63695362739505,5.68358283938636,9299320.77944454,0.0,1.0
2009-02-26,31.72,33.17,31.67,33.17,1123200,5.47806890505425,5.72848504352615,5.4694338657966,5.72848504352615,6503734.18398014,0.0,1.0
2009-02-27,31.83,32.4,31.23,31.4,1038800,5.49706599142109,5.59550543895832,5.39344552032927,5.42280465380528,6015027.66232066,0.0,1.0
2009-03-02,31.43,31.82,31.32,31.5,579000,5.42798567735987,5.49533898356956,5.40898859099304,5.44007473232059,3352619.38437011,0.0,1.0
2009-03-03,30.8,32.03,30.64,31.78,12202800,5.31918418271346,5.53160614845169,5.29155205708898,5.48843095216344,70658624.9112116,0.0,1.0
2009-03-04,30.44,31.07,30.02,31.01,1670100,5.25701190005837,5.36581339470478,5.18447757029409,5.3554513475956,9670482.95999397,0.0,1.0
2009-03-05,29.4,30.14,29.26,30.11,1063300,5.07740308349921,5.20520166451246,5.05322497357779,5.20002064095787,6156891.52228106,0.0,1.0
2009-03-06,30.36,30.68,29.86,30.0,1564500,5.24319583724613,5.2984600884951,5.15684544466961,5.18102355459103,9059020.77175652,0.0,1.0
2009-03-09,30.18,30.89,30.01,30.24,1048600,5.21210969591858,5.33472725337723,5.18275056244256,5.22247174302776,6071773.20630482,0.0,1.0
2009-03-10,30.65,30.85,30.37,30.46,765600,5.29327906494051,5.32781922197111,5.24492284509766,5.26046591576143,4433100.8647215,0.0,1.0
2009-03-11,30.17,30.83,30.15,30.83,488000,5.21038268806705,5.32436520626805,5.20692867236399,5.32436520626805,2825696.47594579,0.0,1.0
2009-03-12,30.49,30.59,29.93,30.1,807100,5.26564693931602,5.28291701783132,5.16893449963032,5.19829363310634,4673400.87240952,0.0,1.0
2009-03-13,30.49,30.76,30.1,30.67,725800,5.26564693931602,5.31227615130734,5.19829363310634,5.29673308064357,4202644.47180626,0.0,1.0
2009-03-16,30.36,31.06,30.29,30.7,877900,5.24319583724613,5.36408638685325,5.23110678228541,5.30191410419816,5083358.47588689,0.0,1.0
2009-03-17,31.01,31.06,30.37,30.57,543100,5.3554513475956,5.36408638685325,5.24492284509766,5.27946300212826,3144745.40181589,0.0,1.0
2009-03-18,30.9,31.24,30.55,30.78,576500,5.33645426122876,5.3951725281808,5.2760089864252,5.3157301670104,3338143.48029252,0.0,1.0
2009-03-19,30.8,31.05,30.38,30.94,626000,5.31918418271346,5.36235937900172,5.24664985294919,5.34336229263489,3624766.38102882,0.0,1.0
2009-03-20,31.02,31.39,30.65,30.78,900800,5.35717835544713,5.42107764595375,5.29327906494051,5.3157301670104,5215957.75723763,0.0,1.0
2009-03-23,31.67,31.67,31.0,31.08,460100,5.4694338657966,5.4694338657966,5.35372433974407,5.36754040255631,2664145.38643987,0.0,1.0
2009-03-24,31.3,31.64,31.08,31.45,602600,5.40553457528998,5.46425284224201,5.36754040255631,5.43143969306293,3489271.91886256,0.0,1.0
2009-03-25,31.5,31.7,31.03,31.35,455000,5.44007473232059,5.47461488935119,5.35890536329866,5.41416961454763,2634614.54212158,0.0,1.0
2009-03-26,31.91,31.95,31.34,31.67,582600,5.51088205423333,5.51779008563945,5.4124426066961,5.4694338657966,3373464.68624183,0.0,1.0
2009-03-27,31.49,31.81,31.11,31.59,447800,5.43834772446906,5.49361197571803,5.3727214261109,5.45561780298436,2592923.93837812,0.0,1.0
2009-03-30,31.45,31.47,30.99,31.1,494700,5.43143969306293,5.43489370876599,5.35199733189254,5.37099441825937,2864491.89887373,0.0,1.0
2009-03-31,31.71,32.01,31.13,31.46,652700,5.47634189720272,5.52815213274863,5.37617544181396,5.43316670091447,3779369.03657749,0.0,1.0
2009-04-01,31.89,32.04,31.07,31.23,583000,5.50742803853027,5.53333315630322,5.36581339470478,5.39344552032927,3375780.83089425,0.0,1.0
2009-04-02,32.28,32.71,31.99,32.09,543000,5.57478134473995,5.64904268235576,5.52469811704557,5.54196819556088,3144166.36565279,0.0,1.0
2009-04-03,32.04,32.46,31.79,32.4,402300,5.53333315630322,5.6058674860675,5.49015796001497,5.59550543895832,2329462.48416597,0.0,1.0
2009-04-06,32.02,32.35,31.78,32.02,591700,5.52987914060016,5.58687039970067,5.48843095216344,5.52987914060016,3426156.97708427,0.0,1.0
2009-04-07,31.39,31.92,31.3,31.79,790600,5.42107764595375,5.51260906208486,5.40553457528998,5.49015796001497,4577859.90549742,0.0,1.0
2009-04-08,31.9,32.07,31.4,31.53,553800,5.5091550463818,5.53851417985782,5.42280465380528,5.44525575587518,3206702.27126798,0.0,1.0
2009-04-09,31.71,32.49,31.54,32.36,416000,5.47634189720272,5.61104850962209,5.44698276372671,5.5885974075522,2408790.43851116,0.0,1.0
2009-04-13,31.69,31.86,31.45,31.7,263700,5.47288788149966,5.50224701497568,5.43143969306293,5.47461488935119,1526918.36210431,0.0,1.0
2009-04-14,31.35,31.57,31.0203,31.52,352900,5.41416961454763,5.4521637872813,5.35723016568268,5.44352874802365,2043418.61959276,0.0,1.0
2009-04-15,31.75,31.75,31.03,31.1,478100,5.51606307778792,5.51606307778792,5.39097440326801,5.40313580217966,2751903.81000636,0.19,1.0
2009-04-16,31.88,31.96,31.5,31.9,402300,5.53864853290957,5.5525472745229,5.47262951024628,5.5421232183129,2315605.31848057,0.0,1.0
2009-04-17,32.09,32.23,31.63,31.9,630200,5.57513272964455,5.59945552746786,5.49521496536794,5.5421232183129,3627378.75144532,0.0,1.0
2009-04-20,31.62,32.36,31.59,31.98,520900,5.49347762266627,5.62204098258952,5.48826559456127,5.55602195992623,2998257.04796552,0.0,1.0
2009-04-21,31.58,31.89,31.33,31.55,423000,5.48652825185961,5.54038587561124,5.44309468431797,5.48131622375461,2434752.79571782,0.0,1.0
2009-04-22,31.09,31.54,31.06,31.46,508700,5.401398459478,5.47957888105295,5.396186431373,5.46568013943962,2928034.86331361,0.0,1.0
2009-04-23,31.14,31.3,30.87,31.08,541100,5.41008517298633,5.43788265621297,5.36317692004136,5.39966111677633,3114526.5668154,0.0,1.0
2009-04-24,30.63,31.22,30.485,31.14,858200,5.32148069520139,5.42398391459965,5.29628922602724,5.41008517298633,4939727.77608755,0.0,1.0
2009-04-27,29.99,30.24,29.16,29.56,1266300,5.2102907622948,5.25372432983643,5.06609131805656,5.13558502612318,7288717.41186165,0.0,1.0
2009-04-28,30.38,30.53,29.84,30.03,608300,5.27804712765975,5.30410726818473,5.18423062176981,5.21724013310146,3501324.17407837,0.0,1.0
2009-04-29,30.81,31.105,30.55,30.55,631300,5.35275286383137,5.4040044735305,5.30758195358806,5.30758195358806,3633710.25989754,0.0,1.0
2009-04-30,31.29,31.41,30.7,30.9,1145200,5.43614531351131,5.4569934259313,5.33364209411305,5.36838894814635,6591675.89043984,0.0,1.0
2009-05-01,31.31,31.47,30.97,31.22,555400,5.43961999891464,5.46741748214129,5.38055034705801,5.42398391459965,3196836.17669428,0.0,1.0
2009-05-04,31.67,31.9,31.18,31.42,649900,5.5021643361746,5.5421232183129,5.41703454379299,5.45873076863296,3740770.31190783,0.0,1.0
2009-05-05,31.37,31.75,31.21,31.6,552100,5.45004405512463,5.51606307778792,5.42224657189799,5.49000293726294,3177841.65133761,0.0,1.0
2009-05-06,31.34,31.59,31.14,31.46,486300,5.44483202701964,5.48826559456127,5.41008517298633,5.46568013943962,2799102.32755928,0.0,1.0
2009-05-07,31.4,31.78,31.26,31.46,501700,5.45525608322963,5.52127510589292,5.43093328540631,5.46568013943962,2887743.44589038,0.0,1.0
2009-05-08,31.96,32.02,31.62,31.66,504600,5.5525472745229,5.56297133073289,5.49347762266627,5.50042699347293,2904435.60453715,0.0,1.0
2009-05-11,31.56,32.08,31.41,31.87,524000,5.48305356645628,5.57339538694288,5.4569934259313,5.53691119020791,3016100.38996723,0.0,1.0
2009-05-12,32.37,32.49,31.54,31.56,628400,5.62377832529118,5.64462643771117,5.47957888105295,5.48305356645628,3617018.10125078,0.0,1.0
2009-05-13,32.42,32.53,32.07,32.12,707400,5.63246503879951,5.65157580851783,5.57165804424122,5.58034475774954,4071735.52645576,0.0,1.0
2009-05-14,32.44,32.7397,32.34,32.42,560400,5.63593972420284,5.68800788497175,5.61856629718619,5.63246503879951,3225615.76056801,0.0,1.0
2009-05-15,32.59,32.87,32.04,32.38,774600,5.66199986472782,5.71064546037446,5.56644601613622,5.62551566799285,4458533.13371874,0.0,1.0
2009-05-18,32.87,32.87,32.36,32.74,658600,5.71064546037446,5.71064546037446,5.62204098258952,5.68806000525281,3790846.78784812,0.0,1.0
2009-05-19,33.11,33.28,32.64,32.86,785800,5.75234168521443,5.78187651114274,5.67068657823615,5.70890811767279,4522999.4015959,0.0,1.0
2009-05-20,32.95,33.25,32.8,33.13,812900,5.72454420198778,5.77666448303774,5.6984840614628,5.75581637061776,4678984.74619153,0.0,1.0
2009-05-21,33.65,33.88,32.85,33.78,1119100,5.84615819110436,5.88611707324267,5.70717077497113,5.86874364622602,6441446.46261895,0.0,1.0
2009-05-22,34.23,34.61,33.53,33.53,558700,5.94692406780096,6.01294309046425,5.82531007868438,5.82531007868438,3215830.70205094,0.0,1.0
2009-05-26,34.7,34.82,33.81,34.17,562300,6.02857917477924,6.04942728719923,5.87395567433101,5.93650001159097,3236552.00244003,0.0,1.0
2009-05-27,34.27,34.85,34.21,34.6,537800,5.95387343860762,6.05463931530422,5.94344938239763,6.01120574776259,3095532.04145874,0.0,1.0
2009-05-28,34.64,34.75,34.1,34.41,587000,6.01815511856925,6.03726588828757,5.92433861267931,5.97819623643094,3378723.14677627,0.0,1.0
2009-05-29,34.74,34.81,34.43,34.63,563600,6.0355285455859,6.04768994449756,5.98167092183427,6.01641777586758,3244034.6942472,0.0,1.0
2009-06-01,35.25,35.4,34.79,34.92,556300,6.12413302337084,6.15019316389582,6.04421525909423,6.06680071421588,3202016.50179155,0.0,1.0
2009-06-02,35.68,35.986,35.25,35.25,759800,6.19883875954246,6.25200144621342,6.12413302337084,6.12413302337084,4373345.56545248,0.0,1.0
2009-06-03,35.36,35.63,35.2,35.55,508200,6.14324379308916,6.19015204603413,6.11544630986251,6.17625330442081,2925156.90492624,0.0,1.0
2009-06-04,35.1,35.54,34.87,35.44,601800,6.09807288284586,6.17451596171914,6.05811400070755,6.15714253470249,3463910.71504252,0.0,1.0
2009-06-05,35.09,35.49,34.87,35.49,456400,6.09633554014419,6.16582924821081,6.05811400070755,6.16582924821081,2627000.41599436,0.0,1.0
2009-06-08,35.08,35.34,34.73,35.1,459500,6.09459819744253,6.13976910768583,6.03379120288424,6.09807288284586,2644843.75799607,0.0,1.0
2009-06-09,35.05,35.17,34.93,35.02,355000,6.08938616933753,6.11023428175752,6.06853805691755,6.08417414123254,2043350.45503505,0.0,1.0
2009-06-10,34.45,35.39,34.23,35.14,598800,5.9851456072376,6.14845582119416,5.94692406780096,6.10502225365252,3446642.96471828,0.0,1.0
2009-06-11,34.94,35.41,34.41,34.41,531100,6.07027539961921,6.15193050659749,5.97819623643094,5.97819623643094,3056967.39906793,0.0,1.0
2009-06-12,35.13,35.17,34.56,34.85,485000,6.10328491095086,6.11023428175752,6.00425637695592,6.05463931530422,2791619.63575211,0.0,1.0
2009-06-15,34.56,34.8,34.39,34.8,463400,6.00425637695592,6.04595260179589,5.97472155102761,6.04595260179589,2667291.83341759,0.0,1.0
2009-06-16,33.92,34.57,33.78,34.57,518200,5.89306644404933,6.00599371965759,5.86874364622602,6.00599371965759,2982716.0726737,0.0,1.0
2009-06-17,33.92,34.2,33.64,33.64,482800,5.89306644404933,5.94171203969597,5.8444208484027,5.8444208484027,2778956.61884767,0.0,1.0
2009-06-18,34.35,34.55,33.87,33.89,397100,5.96777218022095,6.00251903425426,5.884379730541,5.88785441594434,2285674.55125188,0.0,1.0
2009-06-19,34.48,34.8,34.38,34.6,451800,5.9903576353426,6.04595260179589,5.97298420832595,6.01120574776259,2600523.19883053,0.0,1.0
2009-06-22,33.8,34.49,33.73,34.32,639200,5.87221833162935,5.99209497804426,5.86005693271769,5.96256015211595,3679182.00241804,0.0,1.0
2009-06-23,34.12,34.28,33.67,33.97,532500,5.92781329808264,5.95561078130929,5.8496328765077,5.90175315755766,3065025.68255258,0.0,1.0
2009-06-24,34.15,34.35,33.94,34.23,435500,5.93302532618764,5.96777218022095,5.89654112945266,5.94692406780096,2506701.75540215,0.0,1.0
2009-06-25,34.35,34.4,33.67,33.92,499800,5.96777218022095,5.97645889372928,5.8496328765077,5.89306644404933,2876807.20401836,0.0,1.0
2009-06-26,34.47,34.73,34.04,34.18,571000,5.98862029264093,6.03379120288424,5.91391455646932,5.93823735429263,3286628.47838033,0.0,1.0
2009-06-29,34.82,34.84,34.23,34.34,403800,6.04942728719923,6.05290197260256,5.94692406780096,5.96603483751928,2324239.19364269,0.0,1.0
2009-06-30,34.54,34.75,34.2,34.72,611800,6.00078169155259,6.03726588828757,5.94171203969597,6.03205386018257,3521469.88278999,0.0,1.0
2009-07-01,35.45,35.539,34.58,34.58,298400,6.15887987740415,6.17434222744897,6.00773106235925,6.00773106235925,1717565.56558439,0.0,1.0
2009-07-02,34.4,35.24,34.38,35.24,341800,5.97645889372928,6.12239568066918,5.97298420832595,6.12239568066918,1967372.3536084,0.0,1.0
2009-07-06,34.75,34.79,34.27,34.31,372700,6.03726588828757,6.04421525909423,5.95387343860762,5.96082280941429,2145230.18194807,0.0,1.0
2009-07-07,34.57,35.0,34.47,34.74,366100,6.00599371965759,6.0806994558292,5.98862029264093,6.0355285455859,2107241.13123474,0.0,1.0
2009-07-08,34.19,34.77,33.95,34.7,640900,5.9399746969943,6.0407405736909,5.89827847215433,6.02857917477924,3688967.06093511,0.0,1.0
2009-07-09,34.12,34.27,33.73,34.2,484800,5.92781329808264,5.95387343860762,5.86005693271769,5.94171203969597,2790468.45239717,0.0,1.0
2009-07-10,34.49,35.596,34.05,34.07,664900,5.99209497804426,6.18424508084847,5.91565189917098,5.91912658457431,3827109.06352904,0.0,1.0
2009-07-13,34.68,34.78,34.23,34.72,312100,6.02510448937591,6.04247791639256,5.94692406780096,6.03205386018257,1796421.62539842,0.0,1.0
2009-07-14,34.51,34.74,34.28,34.74,561200,5.9955696634476,6.0355285455859,5.95561078130929,6.0355285455859,3230220.4939878,0.0,1.0
2009-07-15,34.7,34.72,34.38,34.65,672500,6.06158868611088,6.06508239716916,6.00568930917845,6.05285440846519,3849774.57369715,0.19,1.0
2009-07-16,35.13,35.16,34.68,34.7,395100,6.13670347386384,6.14194404045126,6.05809497505261,6.06158868611088,2261778.34062118,0.0,1.0
2009-07-17,34.6,35.11,34.54,35.11,428800,6.0441201308195,6.13320976280557,6.03363899764467,6.13320976280557,2454696.4121953,0.0,1.0
2009-07-20,35.25,35.28,34.45,34.63,626600,6.15766574021351,6.16290630680092,6.01791729788242,6.04936069740691,3587016.72547009,0.0,1.0
2009-07-21,35.11,35.63,34.88,35.4,452800,6.13320976280557,6.22404625032077,6.09303208563538,6.18386857315059,2592086.13675847,0.0,1.0
2009-07-22,35.32,35.56,35.12,35.12,336400,6.16989372891748,6.2118182616168,6.1349566183347,6.1349566183347,1925745.97262709,0.0,1.0
2009-07-23,36.03,36.37,35.25,35.32,511200,6.29392047148632,6.35331355947703,6.15766574021351,6.16989372891748,2926401.13319551,0.0,1.0
2009-07-24,35.89,36.1,35.68,35.99,220000,6.26946449407838,6.30614846019029,6.23278052796647,6.28693304936976,1259405.80849572,0.0,1.0
2009-07-27,35.92,36.04,35.48,35.83,196100,6.27470506066579,6.29566732701545,6.19784341738369,6.25898336090354,1122588.54111823,0.0,1.0
2009-07-28,36.04,36.04,35.59,35.88,256800,6.29566732701545,6.29566732701545,6.21705882820422,6.26771763854924,1470070.05282592,0.0,1.0
2009-07-29,36.04,36.21,35.59,35.98,419500,6.29566732701545,6.32536387101081,6.21705882820422,6.28518619384062,2401457.89392707,0.0,1.0
2009-07-30,36.19,36.54,36.04,36.29,597900,6.32187015995253,6.38301010347238,6.29566732701545,6.33933871524392,3422721.51317997,0.0,1.0
2009-07-31,35.91,36.39,35.86,36.05,443800,6.27295820513665,6.35680727053531,6.26422392749096,6.29741418254459,2540564.99004728,0.0,1.0
2009-08-03,36.12,36.13,35.54,35.86,387800,6.30964217124856,6.3113890267777,6.20832455055853,6.26422392749096,2219988.96606655,0.0,1.0
2009-08-04,36.33,36.5,36.05,36.18,321400,6.34632613736047,6.37602268135583,6.29741418254459,6.32012330442339,1839877.39477511,0.0,1.0
2009-08-05,36.0,36.43,35.66,36.31,559000,6.2886799048989,6.36379469265186,6.22928681690819,6.3428324263022,3200035.66795049,0.0,1.0
2009-08-06,35.93,36.2298,35.78,35.93,383200,6.27645191619493,6.3288226449585,6.25024908325785,6.27645191619493,2193655.93552528,0.0,1.0
2009-08-07,36.12,36.28,35.99,36.0,293300,6.30964217124856,6.33759185971478,6.28693304936976,6.2886799048989,1679016.92559907,0.0,1.0
2009-08-10,38.21,39.04,37.75,38.74,1629200,6.67473497683853,6.81972398575703,6.59437962249815,6.76731831988287,9326472.4690965,0.0,1.0
2009-08-11,38.01,38.5,37.82,38.43,635600,6.63979786625575,6.72539378718355,6.60660761120212,6.71316579847958,3638537.87218128,0.0,1.0
2009-08-12,37.93,38.33,37.39,37.89,639800,6.62582302202265,6.69569724318819,6.53149282344916,6.61883559990609,3662581.07397983,0.0,1.0
2009-08-13,37.3,37.96,37.15,37.92,599200,6.51577112368691,6.63106358861006,6.48956829074984,6.62407616649351,3430163.45659381,0.0,1.0
2009-08-14,37.39,37.69,37.06,37.42,427600,6.53149282344916,6.58389848932332,6.47384659098759,6.53673339003658,2447826.92596714,0.0,1.0
2009-08-17,36.87,37.49,36.68,37.28,719300,6.44065633593396,6.54896137874055,6.40746608088032,6.51227741262864,4117684.53659533,0.0,1.0
2009-08-18,36.63,37.05,36.3,36.91,710500,6.39873180323463,6.47209973545845,6.34108557077306,6.44764375805051,4067308.3042555,0.0,1.0
2009-08-19,37.24,37.41,36.34,36.55,564600,6.50528999051208,6.53498653450744,6.34807299288961,6.38475695900152,3232093.27034857,0.0,1.0
2009-08-20,37.44,38.55,37.23,38.55,701500,6.54022710109486,6.73412806482924,6.50354313498295,6.73412806482924,4015787.15754431,0.0,1.0
2009-08-21,37.99,38.06,37.35,37.63,509500,6.63630415519748,6.64853214390145,6.52450540133261,6.57341735614849,2916669.36103896,0.0,1.0
2009-08-24,37.38,37.9,37.19,37.9,662700,6.52974596792003,6.62058245543523,6.49655571286639,6.62058245543523,3793673.76950052,0.0,1.0
2009-08-25,37.3,37.67,37.21,37.61,506500,6.51577112368691,6.58040477826504,6.50004942392467,6.56992364509021,2899495.64546856,0.0,1.0
2009-08-26,37.12,37.4,36.9435,37.18,588100,6.48432772416242,6.5332396789783,6.45349572407313,6.49480885733725,3366620.70898334,0.0,1.0
2009-08-27,37.16,37.22,36.67,37.11,467200,6.49131514627897,6.50179627945381,6.40571922535119,6.48258086863328,2674519.97149637,0.0,1.0
2009-08-28,36.89,37.17,36.71,37.17,396700,6.44415004699223,6.49306200180811,6.41270664746774,6.49306200180811,2270937.65559206,0.0,1.0
2009-08-31,36.95,37.04,36.66,36.86,612600,6.45463118016707,6.47035287992931,6.40397236982205,6.43890948040482,3506872.7194749,0.0,1.0
2009-09-01,36.86,37.41,36.77,36.8,906100,6.43890948040482,6.53498653450744,6.42318778064257,6.42842834722999,5187034.55944533,0.0,1.0
2009-09-02,36.66,36.87,36.46,36.71,555400,6.40397236982205,6.44065633593396,6.36903525923927,6.41270664746774,3179427.20926602,0.0,1.0
2009-09-03,36.69,36.77,36.24,36.67,468000,6.40921293640946,6.42318778064257,6.33060443759823,6.40571922535119,2679099.62898181,0.0,1.0
2009-09-04,36.87,36.93,36.54,36.69,405100,6.44065633593396,6.45113746910879,6.38301010347238,6.40921293640946,2319024.05918917,0.0,1.0
2009-09-08,37.41,37.42,36.82,37.08,455800,6.53498653450744,6.53673339003658,6.43192205828826,6.47734030204587,2609259.85232886,0.0,1.0
2009-09-09,37.2,37.34,36.98,37.34,454300,6.49830256839553,6.52275854580347,6.45987174675448,6.52275854580347,2600672.99454367,0.0,1.0
2009-09-10,37.16,37.22,36.86,37.15,430400,6.49131514627897,6.50179627945381,6.43890948040482,6.48956829074984,2463855.72716618,0.0,1.0
2009-09-11,37.47,37.52,37.05,37.36,470200,6.54546766768227,6.55420194532797,6.47209973545845,6.52625225686175,2691693.68706677,0.0,1.0
2009-09-14,37.55,37.57,37.16,37.56,515900,6.55944251191538,6.56293622297366,6.49131514627897,6.56118936744452,2953306.62092247,0.0,1.0
2009-09-15,37.45,37.59,37.25,37.56,694600,6.54197395662399,6.56642993403194,6.50703684604122,6.56118936744452,3976287.61173241,0.0,1.0
2009-09-16,36.95,37.55,36.8,37.55,808700,6.45463118016707,6.55944251191538,6.42842834722999,6.55944251191538,4629461.26059314,0.0,1.0
2009-09-17,36.79,37.02,36.63,36.89,526800,6.42668149170085,6.46685916887104,6.39873180323463,6.44415004699223,3015704.45416157,0.0,1.0
2009-09-18,37.15,37.17,36.71,36.97,755600,6.48956829074984,6.49306200180811,6.41270664746774,6.45812489122534,4325486.49499712,0.0,1.0
2009-09-21,37.18,37.25,36.66,37.01,389800,6.49480885733725,6.50703684604122,6.40397236982205,6.4651123133419,2231438.10978015,0.0,1.0
2009-09-22,36.94,37.21,36.64,37.17,437200,6.45288432463793,6.50004942392467,6.40047865876377,6.49306200180811,2502782.81579241,0.0,1.0
2009-09-23,37.06,37.39,36.79,36.86,429400,6.47384659098759,6.53149282344916,6.42668149170085,6.43890948040482,2458131.15530938,0.0,1.0
2009-09-24,36.66,37.11,36.58,37.11,362400,6.40397236982205,6.48258086863328,6.38999752558894,6.48258086863328,2074584.84090386,0.0,1.0
2009-09-25,36.0,36.54,35.96,36.54,827000,6.2886799048989,6.38301010347238,6.28169248278235,6.38301010347238,4734220.92557256,0.0,1.0
2009-09-28,36.05,36.1,35.77,36.0,798700,6.29741418254459,6.30614846019029,6.24850222772871,6.2886799048989,4572215.54202515,0.0,1.0
2009-09-29,35.69,36.0,35.38,35.38,884600,6.2345273834956,6.2886799048989,6.18037486209231,6.18037486209231,5063956.26452417,0.0,1.0
2009-09-30,35.52,35.75,35.34,35.73,1066900,6.20483083950025,6.24500851667044,6.17338743997575,6.24151480561216,6107545.71401857,0.0,1.0
2009-10-01,35.42,35.68,35.26,35.36,756300,6.18736228420886,6.23278052796647,6.15941259574264,6.17688115103403,4329493.69529689,0.0,1.0
2009-10-02,35.46,35.68,34.9,35.26,931500,6.19434970632542,6.23278052796647,6.09652579669366,6.15941259574264,5332438.68460802,0.0,1.0
2009-10-05,34.94,35.55,34.64,35.55,753900,6.10351321881021,6.21007140608766,6.05110755293605,6.21007140608766,4315754.72284057,0.0,1.0
2009-10-06,35.09,35.34,34.81,35.34,653800,6.12971605174729,6.17338743997575,6.08080409693141,6.17338743997575,3742725.07997501,0.0,1.0
2009-10-07,35.35,35.41,35.04,35.15,528400,6.17513429550489,6.18561542867972,6.1209817741016,6.14019718492212,3024863.76913245,0.0,1.0
2009-10-08,35.39,35.48,35.22,35.44,480800,6.18212171762145,6.19784341738369,6.15242517362609,6.19085599526714,2752374.14874883,0.0,1.0
2009-10-09,35.25,35.47,35.1,35.31,399000,6.15766574021351,6.19609656185455,6.13146290727643,6.16814687338834,2284104.17086269,0.0,1.0
2009-10-12,35.21,35.43,35.17,35.35,424400,6.15067831809695,6.189109139738,6.1436908959804,6.17513429550489,2429508.29602538,0.0,1.0
2009-10-13,35.29,35.33,35.02,35.16,422400,6.16465316233006,6.17164058444661,6.11748806304332,6.14194404045126,2418059.15231179,0.0,1.0
2009-10-14,35.35,35.75,35.21,35.4,501300,6.17513429550489,6.24500851667044,6.15067831809695,6.18386857315059,2869727.87181321,0.0,1.0
2009-10-15,35.75,35.77,35.01,35.01,598500,6.24500851667044,6.24850222772871,6.11574120751418,6.11574120751418,3426156.25629404,0.0,1.0
2009-10-16,36.06,36.31,35.48,35.48,618900,6.29916103807373,6.3428324263022,6.19784341738369,6.19784341738369,3542937.52217274,0.0,1.0
2009-10-19,36.52,36.795,36.135,36.15,846900,6.37951639241411,6.42755491946542,6.31226245454227,6.31488273783598,4848139.90552285,0.0,1.0
2009-10-20,36.61,36.68,36.35,36.56,648000,6.39523809217635,6.40746608088032,6.34981984841875,6.38650381453066,3709522.56320558,0.0,1.0
2009-10-21,36.23,37.28,36.19,36.56,415100,6.36204783712272,6.54642957129271,6.3550237710591,6.41999638214758,2363872.98319994,0.19,1.0
2009-10-22,36.31,36.41,35.89,36.17,387100,6.37609596924996,6.393656134409,6.30234327558196,6.35151173802729,2204421.17994868,0.0,1.0
2009-10-23,36.31,36.55,36.25,36.39,506500,6.37609596924996,6.41824036563167,6.36555987015453,6.39014410137719,2884369.22667012,0.0,1.0
2009-10-26,36.29,36.74,36.17,36.37,491000,6.37258393621815,6.45160467943386,6.35151173802729,6.38663206834538,2796101.26415603,0.0,1.0
2009-10-27,36.71,36.92,36.3825,36.41,481100,6.44633662988615,6.48321297672014,6.38882708899027,6.393656134409,2739723.66229219,0.0,1.0
2009-10-28,36.33,36.95,36.32,36.7,670100,6.37960800228177,6.48848102626786,6.37785198576586,6.44458061337024,3816023.3342382,0.0,1.0
2009-10-29,37.06,37.09,36.02,36.54,520800,6.50779720794281,6.51306525749052,6.32517149028872,6.41648434911577,2965803.54047345,0.0,1.0
2009-10-30,36.46,37.51,36.43,36.91,870300,6.40243621698853,6.58681795115852,6.39716816744081,6.48145696020424,4956103.72748472,0.0,1.0
2009-11-02,36.86,36.92,36.33,36.57,619200,6.47267687762472,6.48321297672014,6.37960800228177,6.42175239866348,3526162.73475645,0.0,1.0
2009-11-03,37.16,37.28,36.76,36.9,539700,6.52535737310186,6.54642957129271,6.45511671246567,6.47970094368833,3073433.50766805,0.0,1.0
2009-11-04,37.05,37.37,36.86,37.19,456000,6.5060411914269,6.56223371993585,6.47267687762472,6.53062542264957,2596786.51009196,0.0,1.0
2009-11-05,37.34,37.588,37.04,37.1,492800,6.55696567038814,6.60051487998258,6.504285174911,6.51482127400643,2806351.73722219,0.0,1.0
2009-11-06,37.55,37.59,37.26,37.38,516300,6.59384201722214,6.60086608328576,6.5429175382609,6.56398973645176,2940177.35780807,0.0,1.0
2009-11-09,38.03,38.05,37.63,37.69,315400,6.67813080998557,6.68164284301737,6.60789014934938,6.61842624844481,1796110.66948027,0.0,1.0
2009-11-10,38.37,38.4,37.93,37.93,476000,6.73783537152632,6.74310342107404,6.66057064482652,6.66057064482652,2710680.65527143,0.0,1.0
2009-11-11,38.09,38.43,38.03,38.43,440300,6.68866690908099,6.74837147062175,6.67813080998557,6.74837147062175,2507379.60612607,0.0,1.0
2009-11-12,38.16,38.47,38.045,38.1,357700,6.70095902469233,6.75539553668537,6.68076483475942,6.6904229255969,2036996.78653485,0.0,1.0
2009-11-13,38.36,38.3999,38.04,38.22,340100,6.73607935501042,6.74308586090888,6.67988682650147,6.71149512378775,1936769.93877692,0.0,1.0
2009-11-16,38.56,38.62,38.31,38.43,336300,6.77119968532852,6.78173578442394,6.7272992724309,6.74837147062175,1915130.05119282,0.0,1.0
2009-11-17,38.6,38.66,38.31,38.43,222600,6.77822375139213,6.78875985048756,6.7272992724309,6.74837147062175,1267641.83584752,0.0,1.0
2009-11-18,38.51,38.65,38.25,38.65,281400,6.76241960274899,6.78700383397166,6.71676317333547,6.78700383397166,1602490.62267517,0.0,1.0
2009-11-19,38.37,38.49,37.83,38.49,323100,6.73783537152632,6.75890756971718,6.64301047966747,6.75890756971718,1839959.91537437,0.0,1.0
2009-11-20,38.29,38.72,38.26,38.27,805500,6.72378723939909,6.79929594958299,6.71851918985137,6.72027520636728,4587086.69710323,0.0,1.0
2009-11-23,38.89,38.95,38.52,38.56,594300,6.82914823035337,6.8396843294488,6.7641756192649,6.77119968532852,3384364.52400801,0.0,1.0
2009-11-24,38.25,40.46,38.02,39.79,1184000,6.71676317333547,7.10484282335041,6.67637479346966,6.98718971678479,6742533.39462473,0.0,1.0
2009-11-25,38.09,38.44,37.99,38.28,833200,6.68866690908099,6.75012748713766,6.67110674392195,6.72203122288318,4744830.0881768,0.0,1.0
2009-11-27,37.56,37.9,37.08,37.62,566600,6.59559803373805,6.6553025952788,6.51130924097462,6.60613413283347,3226621.13293444,0.0,1.0
2009-11-30,37.52,37.71,37.3,37.5,761400,6.58857396767443,6.62193828147662,6.54994160432452,6.58506193464262,4335950.10698249,0.0,1.0
2009-12-01,38.25,38.4,37.46,37.57,1072400,6.71676317333547,6.74310342107404,6.578037868579,6.59735405025395,6107004.06452328,0.0,1.0
2009-12-02,38.23,38.47,38.06,38.18,752600,6.71325114030366,6.75539553668537,6.68339885953328,6.70447105772414,4285836.68310353,0.0,1.0
2009-12-03,38.09,38.42,38.04,38.22,517700,6.68866690908099,6.74661545410585,6.67988682650147,6.71149512378775,2948149.94797063,0.0,1.0
2009-12-04,38.41,38.46,37.95,38.18,543500,6.74485943758994,6.75363952016947,6.66408267785833,6.70447105772414,3095073.39525215,0.0,1.0
2009-12-07,38.98,39.18,38.35,38.43,1292600,6.84495237899651,6.88007270931461,6.73432333849452,6.74837147062175,7360978.60294927,0.0,1.0
2009-12-08,38.52,39.11,38.36,38.98,940500,6.7641756192649,6.86778059370327,6.73607935501042,6.84495237899651,5355872.17706466,0.0,1.0
2009-12-09,38.39,38.59,38.1,38.59,593100,6.74134740455813,6.77646773487623,6.6904229255969,6.77646773487623,3377530.87529724,0.0,1.0
2009-12-10,38.51,38.86,38.45,38.59,431600,6.76241960274899,6.82388018080566,6.75188350365356,6.77646773487623,2457835.652973,0.0,1.0
2009-12-11,38.59,38.96,38.46,38.52,392800,6.77646773487623,6.8414403459647,6.75363952016947,6.7641756192649,2236881.01132483,0.0,1.0
2009-12-14,38.31,38.77,38.16,38.47,521000,6.7272992724309,6.80807603216251,6.70095902469233,6.75539553668537,2966942.48192524,0.0,1.0
2009-12-15,37.98,38.21,37.87,38.19,580900,6.66935072740604,6.70973910727185,6.65003454573109,6.70622707424004,3308055.44673776,0.0,1.0
2009-12-16,37.9,38.37,37.85,38.12,454100,6.6553025952788,6.73783537152632,6.64652251269928,6.69393495862871,2585966.56629991,0.0,1.0
2009-12-17,37.58,37.97,37.51,37.97,405200,6.59911006676985,6.66759471089014,6.58681795115852,6.66759471089014,2307495.3813361,0.0,1.0
2009-12-18,37.72,37.77,37.4,37.77,610800,6.62369429799252,6.63247438057204,6.56750176948357,6.63247438057204,3478327.19378107,0.0,1.0
2009-12-21,37.78,38.14,37.63,37.63,357600,6.63423039708795,6.69744699166052,6.60789014934938,6.60789014934938,2036427.31580896,0.0,1.0
2009-12-22,38.06,38.11,37.75,37.75,525900,6.68339885953328,6.6921789421128,6.62896234754023,6.62896234754023,2994846.54749421,0.0,1.0
2009-12-23,38.05,38.28,38.0,38.03,490900,6.68164284301737,6.72203122288318,6.67286276043785,6.67813080998557,2795531.79343014,0.0,1.0
2009-12-24,38.77,38.91,38.1,38.16,272800,6.80807603216251,6.83266026338518,6.6904229255969,6.70095902469233,1553516.140248,0.0,1.0
2009-12-28,38.85,38.9,38.72,38.9,330700,6.82212416428975,6.83090424686927,6.79929594958299,6.83090424686927,1883239.69054257,0.0,1.0
2009-12-29,38.83,38.94,38.73,38.85,330500,6.81861213125794,6.83792831293289,6.80105196609889,6.82212416428975,1882100.74909077,0.0,1.0
2009-12-30,38.74,38.93,38.61,38.74,257000,6.8028079826148,6.83617229641699,6.77997976790804,6.8028079826148,1463539.76555621,0.0,1.0
2009-12-31,38.45,38.905,38.45,38.71,231500,6.75188350365356,6.83178225512723,6.75188350365356,6.79753993306709,1318324.73045239,0.0,1.0
2010-01-04,38.28,38.57,38.1,38.52,676300,6.72203122288318,6.77295570184442,6.6904229255969,6.7641756192649,3851330.51924384,0.0,1.0
2010-01-05,38.48,38.49,38.02,38.31,463600,6.75715155320128,6.75890756971718,6.67637479346966,6.7272992724309,2640066.28526016,0.0,1.0
2010-01-06,38.27,38.77,38.15,38.6,645800,6.72027520636728,6.80807603216251,6.69920300817642,6.77822375139213,3677641.94784515,0.0,1.0
2010-01-07,38.06,38.35,37.77,38.35,556800,6.68339885953328,6.73432333849452,6.63247438057204,6.73432333849452,3170813.0017965,0.0,1.0
2010-01-08,38.09,38.2184,37.79,37.9,324700,6.68866690908099,6.71121416114521,6.63598641360385,6.6553025952788,1849071.44698873,0.0,1.0
2010-01-11,38.16,38.31,38.0,38.06,326200,6.70095902469233,6.7272992724309,6.67286276043785,6.68339885953328,1857613.50787718,0.0,1.0
2010-01-12,38.54,38.63,38.0,38.13,315700,6.76768765229671,6.78349180093985,6.67286276043785,6.69569097514461,1797819.08165796,0.0,1.0
2010-01-13,38.75,38.99,38.58,38.66,321400,6.8045639991307,6.84670839551242,6.77471171836032,6.78875985048756,1830278.91303411,0.0,1.0
2010-01-14,38.76,38.78,38.35,38.67,357500,6.80632001564661,6.80983204867842,6.73432333849452,6.79051586700347,2035857.84508306,0.0,1.0
2010-01-15,38.56,38.79,38.4,38.75,313200,6.77119968532852,6.81158806519432,6.74310342107404,6.8045639991307,1783582.31351053,0.0,1.0
2010-01-19,38.87,38.96,38.46,38.62,436300,6.82563619732156,6.8414403459647,6.75363952016947,6.78173578442394,2484600.77709018,0.0,1.0
2010-01-20,38.5,38.51,38.07,38.38,292300,6.79753993306708,6.79930552785489,6.72161935719127,6.77635279561337,1655532.75314447,0.21,1.0
2010-01-21,38.57,38.99,38.25,38.61,656400,6.80989909658175,6.88405407766976,6.75340006337184,6.81696147573299,3717727.33206989,0.0,1.0
2010-01-22,38.62,38.93,38.5,38.58,485200,6.8187270705208,6.8734605089429,6.79753993306708,6.81166469136956,2748082.42157268,0.0,1.0
2010-01-25,38.6,38.99,38.42,38.76,471100,6.81519588094518,6.88405407766976,6.78341517476461,6.84344539755014,2668222.64798617,0.0,1.0
2010-01-26,38.65,38.75,38.25,38.6,291200,6.82402385488423,6.84167980276233,6.75340006337184,6.81519588094518,1649302.55804197,0.0,1.0
2010-01-27,38.92,38.99,38.59,38.79,395400,6.87169491415509,6.88405407766976,6.81343028615737,6.84874218191356,2239471.94866001,0.0,1.0
2010-01-28,38.67,38.88,38.4,38.82,446800,6.82755504445985,6.86463253500385,6.77988398518899,6.85403896627699,2530591.97435836,0.0,1.0
2010-01-29,38.7,38.98,38.54,38.83,499200,6.83285182882328,6.88228848288195,6.80460231221832,6.8558045610648,2827375.81378624,0.0,1.0
2010-02-01,39.12,39.18,38.63,38.86,624700,6.90700680991128,6.91760037863814,6.82049266530861,6.86110134542823,3538184.43684348,0.0,1.0
2010-02-02,39.64,39.66,39.06,39.07,504300,6.99881773887738,7.002348928453,6.89641324118442,6.89817883597223,2856261.26380689,0.0,1.0
2010-02-03,39.44,39.6,39.25,39.45,379600,6.96350584312119,6.99175535972614,6.92995954215281,6.965271437909,2149983.69173329,0.0,1.0
2010-02-04,38.82,39.36,38.78,39.24,463000,6.85403896627699,6.94938108481871,6.84697658712575,6.928193947365,2622345.7567769,0.0,1.0
2010-02-05,39.0,39.06,38.6,38.9,524700,6.88581967245757,6.89641324118442,6.81519588094518,6.86816372457947,2971803.0638895,0.0,1.0
2010-02-08,38.86,39.15,38.84,39.1,432500,6.86110134542823,6.91230359427471,6.85757015585261,6.90347562033566,2449599.43802594,0.0,1.0
2010-02-09,39.24,39.46,38.8775,39.02,353500,6.928193947365,6.96703703269681,6.8641911363069,6.88935086203319,2002158.1533923,0.0,1.0
2010-02-10,39.62,39.71,39.11,39.44,479000,6.99528654930176,7.01117690239205,6.90524121512347,6.96350584312119,2712966.77644954,0.0,1.0
2010-02-11,39.8,39.8,39.09,39.51,319000,7.02706725548234,7.02706725548234,6.90171002554785,6.97586500663586,1806756.57972318,0.0,1.0
2010-02-12,39.66,39.74,39.29,39.49,530300,7.002348928453,7.01647368675548,6.93702192130405,6.97233381706024,3003520.42077492,0.0,1.0
2010-02-16,40.26,40.3,39.59,39.77,707800,7.10828461572158,7.11534699487282,6.98998976493834,7.02177047111891,4008847.35776823,0.0,1.0
2010-02-17,40.59,40.73,40.25,40.25,733300,7.1665492437193,7.19126757074863,7.10651902093377,7.10651902093377,4153274.60787149,0.0,1.0
2010-02-18,42.27,42.68,41.85,42.65,1883900,7.46316916807132,7.53555855437151,7.38901418698331,7.53026177000808,10670058.6850799,0.0,1.0
2010-02-19,41.54,41.98,40.83,41.66,1456600,7.33428074856121,7.41196691922484,7.20892351862673,7.35546788601493,8249911.07844759,0.0,1.0
2010-02-22,41.61,41.88,41.39,41.76,677900,7.34663991207588,7.39431097134674,7.30779682674407,7.37312383389302,3839499.32725499,0.0,1.0
2010-02-23,41.19,41.83,41.14,41.6,764600,7.27248493098788,7.38548299740769,7.26365695704883,7.34487431728807,4330551.97760608,0.0,1.0
2010-02-24,41.43,41.62,41.18,41.2,687000,7.31485920589531,7.34840550686369,7.27071933620007,7.27425052577569,3891040.0321938,0.0,1.0
2010-02-25,41.18,41.29,40.85,41.04,688800,7.27071933620007,7.29014087886597,7.21245470820235,7.24600100917073,3901234.89690697,0.0,1.0
2010-02-26,41.11,41.44,40.95,41.33,531100,7.2583601726854,7.31662480068312,7.23011065608044,7.29720325801721,3008051.47175856,0.0,1.0
2010-03-01,41.33,41.58,41.16,41.3,399900,7.29720325801721,7.34134312771245,7.26718814662445,7.29190647365378,2264959.11044294,0.0,1.0
2010-03-02,41.83,41.92,41.33,41.56,724700,7.38548299740769,7.40137335049798,7.29720325801721,7.33781193813683,4104565.80979745,0.0,1.0
2010-03-03,41.39,41.74,40.77,41.18,633800,7.30779682674407,7.36959264431741,7.19832994989987,7.27071933620007,3589725.14178229,0.0,1.0
2010-03-04,41.8,41.86,41.45,41.52,483800,7.38018621304426,7.39077978177112,7.31839039547093,7.33074955898559,2740153.08235133,0.0,1.0
2010-03-05,41.84,42.01,41.69,42.0,621200,7.3872485921955,7.41726370358827,7.36076467037836,7.41549810880046,3518361.08879009,0.0,1.0
2010-03-08,41.68,41.94,41.51,41.71,582100,7.35899907559055,7.4049045400736,7.32898396419778,7.36429585995398,3296905.97196508,0.0,1.0
2010-03-09,41.68,41.82,41.52,41.7,606200,7.35899907559055,7.38371740261988,7.33074955898559,7.36253026516617,3433403.88284699,0.0,1.0
2010-03-10,41.63,41.82,41.38,41.82,507900,7.3501711016515,7.38371740261988,7.30603123195626,7.38371740261988,2876650.99323323,0.0,1.0
2010-03-11,41.56,41.57,41.1,41.57,374200,7.33781193813683,7.33957753292464,7.25659457789759,7.33957753292464,2119399.09759377,0.0,1.0
2010-03-12,41.27,41.6,41.07,41.56,616600,7.28660968929035,7.34487431728807,7.25129779353416,7.33781193813683,3492307.54563421,0.0,1.0
2010-03-15,41.32,41.51,41.17,41.26,396400,7.2954376632294,7.32898396419778,7.26895374141226,7.28484409450254,2245135.76238955,0.0,1.0
2010-03-16,41.39,41.46,41.23,41.46,341500,7.30779682674407,7.32015599025874,7.27954731013911,7.32015599025874,1934192.38863782,0.0,1.0
2010-03-17,41.57,41.57,41.19,41.44,429400,7.33957753292464,7.33957753292464,7.27248493098788,7.31662480068312,2432041.61546437,0.0,1.0
2010-03-18,41.56,41.795,41.45,41.55,445700,7.33781193813683,7.37930341565036,7.31839039547093,7.33604634334902,2524361.77925586,0.0,1.0
2010-03-19,41.4,41.75,41.11,41.61,597200,7.30956242153188,7.37135823910522,7.2583601726854,7.34663991207588,3382429.55928113,0.0,1.0
2010-03-22,41.61,41.62,41.06,41.06,374600,7.34663991207588,7.34840550686369,7.24953219874635,7.24953219874635,2121664.62308559,0.0,1.0
2010-03-23,41.83,41.83,41.37,41.81,342700,7.38548299740769,7.38548299740769,7.30426563716845,7.38195180783207,1940988.96511327,0.0,1.0
2010-03-24,41.86,41.92,41.684,41.82,427200,7.39077978177112,7.40137335049798,7.35970531350567,7.38371740261988,2419581.22525938,0.0,1.0
2010-03-25,41.66,41.99,41.43,41.99,516900,7.35546788601493,7.41373251401265,7.31485920589531,7.41373251401265,2927625.31679909,0.0,1.0
2010-03-26,41.95,41.96,41.68,41.81,641400,7.40667013486141,7.40843572964922,7.35899907559055,7.38195180783207,3632770.12612679,0.0,1.0
2010-03-29,42.44,42.5,41.95,42.0,528400,7.49318427946408,7.50377784819094,7.40667013486141,7.41549810880046,2992759.1746888,0.0,1.0
2010-03-30,42.2,42.52,41.98,42.52,496500,7.45081000455665,7.50730903776656,7.41196691922484,7.50730903776656,2812083.51671648,0.0,1.0
2010-03-31,42.01,42.4,41.93,42.17,344700,7.41726370358827,7.48612190031284,7.40313894528579,7.44551322019322,1952316.59257235,0.0,1.0
2010-04-01,42.17,42.39,41.95,42.09,262900,7.44551322019322,7.48435630552503,7.40667013486141,7.43138846189074,1489016.629496,0.0,1.0
2010-04-05,41.93,42.37,41.73,42.3,378900,7.40313894528579,7.48082511594941,7.3678270495296,7.46846595243474,2146019.02212261,0.0,1.0
2010-04-06,41.79,41.88,41.66,41.85,438300,7.37842061825645,7.39431097134674,7.35546788601493,7.38901418698331,2482449.55765727,0.0,1.0
2010-04-07,41.76,41.97,41.57,41.8,374500,7.37312383389302,7.41020132443703,7.33957753292464,7.38018621304426,2121098.24171263,0.0,1.0
2010-04-08,41.56,41.75,41.45,41.75,377000,7.33781193813683,7.37135823910522,7.31839039547093,7.37135823910522,2135257.77603648,0.0,1.0
2010-04-09,41.76,41.76,41.45,41.52,293300,7.37312383389302,7.37312383389302,7.31839039547093,7.33074955898559,1661196.56687401,0.0,1.0
2010-04-12,41.78,41.87,41.72,41.84,451000,7.37665502346864,7.39254537655893,7.36606145474179,7.3872485921955,2554379.99202242,0.0,1.0
2010-04-13,41.94,41.95,41.46,41.73,398800,7.4049045400736,7.40667013486141,7.32015599025874,7.3678270495296,2258728.91534045,0.0,1.0
2010-04-14,41.96,41.98,41.54,41.78,356500,7.44551322019322,7.44906208254793,7.37098711074419,7.41357345900078,2009094.54561573,0.21,1.0
2010-04-15,42.06,42.17,41.7,41.98,330500,7.4632575319668,7.48277627491773,7.39937800958192,7.44906208254793,1862568.71620196,0.0,1.0
2010-04-16,41.83,42.19,41.74,42.04,833900,7.42244561488757,7.48632513727245,7.40647573429135,7.45970866961208,4699534.19800549,0.0,1.0
2010-04-19,41.82,41.88,41.61,41.78,533800,7.42067118371021,7.43131777077436,7.3834081289857,7.41357345900078,3008287.99004117,0.0,1.0
2010-04-20,41.74,42.05,41.6799,41.77,764300,7.40647573429135,7.46148310078944,7.39581140291543,7.41179902782342,4307295.82388247,0.0,1.0
2010-04-21,41.54,41.86,41.38,41.74,891500,7.37098711074419,7.42776890841964,7.34259621190647,7.40647573429135,5024145.26624523,0.0,1.0
2010-04-22,40.19,40.67,39.58,40.53,1254200,7.13143890180089,7.21661159831407,7.02319859998207,7.19176956183106,7068180.58656732,0.0,1.0
2010-04-23,40.02,40.29,39.77,40.14,751200,7.10127357178581,7.14918321357447,7.05691279235187,7.1225667459141,4233469.34829323,0.0,1.0
2010-04-26,39.05,40.01,38.76,39.98,1479300,6.92915374758211,7.09949914060845,6.87769524343873,7.09417584707638,8336756.13276114,0.0,1.0
2010-04-27,39.21,39.45,38.98,39.04,1019100,6.95754464641983,7.00013099467642,6.9167327293406,6.92737931640475,5743248.95213742,0.0,1.0
2010-04-28,39.65,39.69,39.15,39.26,778800,7.03561961822357,7.042717342933,6.94689805935568,6.96641680230662,4389012.15182477,0.0,1.0
2010-04-29,40.61,40.67,39.75,39.75,1003100,7.20596501124992,7.21661159831407,7.05336392999715,7.05336392999715,5653079.21095971,0.0,1.0
2010-04-30,40.76,41.35,40.51,40.55,1048500,7.23258147891029,7.33727291837439,7.18822069947634,7.19531842418577,5908935.85155145,0.0,1.0
2010-05-03,40.92,40.98,40.49,40.92,794300,7.26097237774801,7.27161896481216,7.18467183712163,7.26097237774801,4476364.08859067,0.0,1.0
2010-05-04,40.31,40.77,40.08,40.72,750000,7.15273207592919,7.23435591008764,7.11192015884996,7.22548375420085,4226706.6177049,0.0,1.0
2010-05-05,40.78,40.97,40.2,40.25,761000,7.236130341265,7.2698445336348,7.13321333297825,7.14208548886504,4288698.31476457,0.0,1.0
2010-05-06,40.23,40.99,39.56,40.8,1286800,7.13853662651032,7.27339339598952,7.01964973762735,7.23967920361972,7251901.43421689,0.0,1.0
2010-05-07,40.22,40.71,40.07,40.3,981700,7.13676219533297,7.2237093230235,7.1101457276726,7.15095764475183,5532477.18213453,0.0,1.0
2010-05-10,41.2,41.43,40.82,41.06,641400,7.31065645071403,7.35146836779326,7.24322806597443,7.28581441423102,3614679.49946123,0.0,1.0
2010-05-11,41.04,41.47,40.81,41.04,571100,7.2822655518763,7.35856609250269,7.24145363479708,7.2822655518763,3218496.19916169,0.0,1.0
2010-05-12,41.27,41.3,40.89,41.05,636100,7.32307746895553,7.32840076248761,7.25564908421594,7.28403998305366,3584810.77269612,0.0,1.0
2010-05-13,41.23,41.55,41.17,41.27,479500,7.3159797442461,7.37276154192155,7.30533315718195,7.32307746895553,2702274.43091933,0.0,1.0
2010-05-14,40.98,41.275,40.75,41.19,472800,7.27161896481216,7.32396468454421,7.23080704773293,7.30888201953667,2664515.85180117,0.0,1.0
2010-05-17,41.51,41.55,40.98,40.98,621200,7.36566381721212,7.37276154192155,7.27161896481216,7.27161896481216,3500840.20122438,0.0,1.0
2010-05-18,41.78,42.18,41.66,41.66,833100,7.41357345900078,7.48455070609509,7.39228028487249,7.39228028487249,4695025.7109466,0.0,1.0
2010-05-19,40.68,41.36,40.41,40.45,1535400,7.21838602949142,7.33904734955175,7.17047638770276,7.1775741124122,8652913.78776548,0.0,1.0
2010-05-20,40.21,40.71,39.86,40.36,1182600,7.13498776415561,7.2237093230235,7.07288267294809,7.16160423181597,6664670.99479709,0.0,1.0
2010-05-21,39.95,40.07,39.3469,39.7,1082300,7.08885255354431,7.1101457276726,6.98183660923786,7.04449177411036,6099419.42978935,0.0,1.0
2010-05-24,39.94,40.32,39.56,39.88,608900,7.08707812236695,7.15450650710654,7.01964973762735,7.0764315353028,3431522.21269402,0.0,1.0
2010-05-25,39.53,39.53,38.92,39.37,832100,7.01432644409528,7.01432644409528,6.90608614227646,6.98593554525756,4689390.102123,0.0,1.0
2010-05-26,39.66,40.2,39.66,39.94,971600,7.03739404940093,7.13321333297825,7.03739404940093,7.08707812236695,5475557.53301611,0.0,1.0
2010-05-27,39.91,40.08,39.62,40.08,948100,7.08175482883487,7.11192015884996,7.0302963246915,7.11192015884996,5343120.72566136,0.0,1.0
2010-05-28,39.8,40.15,39.67,39.99,785700,7.06223608588394,7.12434117709146,7.03916848057829,7.09595027825374,4427897.85270765,0.0,1.0
2010-06-01,40.06,40.49,39.37,39.58,731500,7.10837129649524,7.18467183712163,6.98593554525756,7.02319859998207,4122447.85446818,0.0,1.0
2010-06-02,40.76,40.79,39.93,40.01,749000,7.23258147891029,7.23790477244236,7.08530369118959,7.09949914060845,4221071.00888129,0.0,1.0
2010-06-03,41.21,41.23,40.79,40.98,619100,7.31243088189139,7.3159797442461,7.23790477244236,7.27161896481216,3489005.4226948,0.0,1.0
2010-06-04,40.5,40.94,40.37,40.77,844900,7.18644626829898,7.26452124010273,7.16337866299333,7.23435591008764,4761525.89506516,0.0,1.0
2010-06-07,40.37,40.86,40.19,40.5,657200,7.16337866299333,7.25032579068386,7.13143890180089,7.18644626829898,3703722.11887422,0.0,1.0
2010-06-08,40.85,40.9,40.28,40.35,791000,7.24855135950651,7.25742351539329,7.14740878239711,7.15982980063862,4457766.57947277,0.0,1.0
2010-06-09,40.86,41.12,40.6,40.91,567300,7.25032579068386,7.29646100129517,7.20419058007256,7.25919794657065,3197080.88563199,0.0,1.0
2010-06-10,41.6,41.69,41.21,41.27,437100,7.38163369780834,7.39760357840456,7.31243088189139,7.32307746895553,2463324.61679842,0.0,1.0
2010-06-11,41.5,41.51,41.12,41.29,433800,7.36388938603476,7.36566381721212,7.29646100129517,7.32662633131025,2444727.10768051,0.0,1.0
2010-06-14,41.8,41.84,41.41,41.71,553400,7.41712232135549,7.42422004606493,7.34791950543854,7.40115244075928,3118745.92298386,0.0,1.0
2010-06-15,42.18,42.18,41.62,41.9,484800,7.48455070609509,7.48455070609509,7.38518256016305,7.43486663312907,2732143.15768445,0.0,1.0
2010-06-16,41.8,42.04,41.49,42.04,465900,7.41712232135549,7.45970866961208,7.3621149548574,7.45970866961208,2625630.15091829,0.0,1.0
2010-06-17,42.62,42.67,41.78,41.8,562200,7.56262567789883,7.57149783378562,7.41357345900078,7.41712232135549,3168339.28063159,0.0,1.0
2010-06-18,42.15,42.79,42.09,42.79,503600,7.47922741256302,7.59279100791391,7.46858082549887,7.59279100791391,2838092.60356825,0.0,1.0
2010-06-21,41.89,42.48,41.75,42.47,294900,7.43309220195171,7.53778364141582,7.40825016546871,7.53600921023846,1661941.04208157,0.0,1.0
2010-06-22,41.6,42.23,41.57,41.86,305600,7.38163369780834,7.49342286198188,7.37631040427627,7.42776890841964,1722242.05649416,0.0,1.0
2010-06-23,42.19,42.32,41.44,41.44,708900,7.48632513727245,7.5093927425781,7.35324279897061,7.35324279897061,3995083.09505467,0.0,1.0
2010-06-24,42.01,42.335,41.445,41.45,568900,7.45438537608001,7.51205438934414,7.35413001455929,7.35501723014797,3206097.85974976,0.0,1.0
2010-06-25,41.56,41.96,41.34,41.96,718200,7.37453597309891,7.44551322019322,7.33549848719704,7.44551322019322,4047494.25711421,0.0,1.0
2010-06-28,41.92,41.99,41.33,41.47,341600,7.43841549548379,7.45083651372529,7.33372405601968,7.35856609250269,1925123.97414399,0.0,1.0
2010-06-29,41.25,41.82,41.1,41.71,699700,7.31952860660082,7.42067118371021,7.29291213894045,7.40115244075928,3943235.49387749,0.0,1.0
2010-06-30,40.48,41.27,40.35,41.27,958300,7.18289740594427,7.32307746895553,7.15982980063862,7.32307746895553,5400603.93566214,0.0,1.0
2010-07-01,41.06,41.09,40.14,40.5,844200,7.28581441423102,7.29113770776309,7.1225667459141,7.18644626829898,4757580.96888863,0.0,1.0
2010-07-02,41.14,41.39,40.84,41.08,623700,7.30000986364988,7.34437064308383,7.24677692832915,7.28936327658573,3514929.2232834,0.0,1.0
2010-07-06,41.5,41.68,41.14,41.27,606100,7.36388938603476,7.3958291472272,7.30000986364988,7.32307746895553,3415742.50798792,0.0,1.0
2010-07-07,41.84,41.84,41.26,41.4,613500,7.42422004606493,7.42422004606493,7.32130303777817,7.34614507426118,3457446.01328261,0.0,1.0
2010-07-08,42.02,42.06,41.76,42.0,474700,7.45615980725737,7.4632575319668,7.41002459664606,7.45261094490265,2675223.50856602,0.0,1.0
2010-07-09,42.19,42.27,41.9,42.0,474200,7.48632513727245,7.50052058669131,7.43486663312907,7.45261094490265,2672405.70415422,0.0,1.0
2010-07-12,42.02,42.2,41.92,42.07,424900,7.45615980725737,7.48809956844981,7.43841549548379,7.46503196314415,2394570.18915041,0.0,1.0
2010-07-13,42.71,42.77,42.14,42.25,608000,7.57859555849505,7.5892421455592,7.47745298138566,7.49697172433659,3426450.16475277,0.0,1.0
2010-07-14,42.77,42.85,42.43,42.71,435900,7.5892421455592,7.60343759497806,7.52891148552903,7.57859555849505,2456561.88621009,0.0,1.0
2010-07-15,42.8,42.87,42.36,42.69,341500,7.59456543909127,7.60698645733278,7.51649046728753,7.57504669614034,1924560.41326163,0.0,1.0
2010-07-16,42.09,42.73,42.025,42.66,539700,7.46858082549887,7.58214442084977,7.45704702284604,7.56972340260826,3041538.08210045,0.0,1.0
2010-07-19,42.17,42.36,42.07,42.12,457400,7.48277627491773,7.51649046728753,7.46503196314415,7.47390411903094,2577727.47591763,0.0,1.0
2010-07-20,42.77,42.77,41.85,41.89,571200,7.5892421455592,7.5892421455592,7.42599447724228,7.43309220195171,3219059.76004405,0.0,1.0
2010-07-21,41.97,42.47,41.84,41.98,616200,7.48455070609509,7.57371618984652,7.46136768031972,7.48633401577012,3455372.9429529,0.21,1.0
2010-07-22,42.38,42.6,42.14,42.32,468300,7.55766640277126,7.59689921562189,7.51486697057058,7.54696654472109,2626016.14603188,0.0,1.0
2010-07-23,42.76,42.79,42.36,42.4,572400,7.62543217042235,7.63078209944744,7.55409978342121,7.56123302212132,3209762.20796209,0.0,1.0
2010-07-26,43.95,43.99,42.64,42.64,1019900,7.83764602175076,7.84477926045087,7.60403245432201,7.60403245432201,5719141.29262847,0.0,1.0
2010-07-27,43.89,44.26,43.83,44.26,688200,7.82694616370058,7.89292862167664,7.81624630565041,7.89292862167664,3859116.6169104,0.0,1.0
2010-07-28,43.18,43.91,43.12,43.91,476500,7.70033117677355,7.83051278305064,7.68963131872338,7.83051278305064,2671998.06445482,0.0,1.0
2010-07-29,42.72,43.36,42.55,43.27,402600,7.61829893172224,7.73243075092407,7.58798266724675,7.71638096384881,2257600.04354566,0.0,1.0
2010-07-30,42.92,43.045,42.28,42.38,523000,7.65396512522281,7.67625649616067,7.53983330602098,7.55766640277126,2932749.18721903,0.0,1.0
2010-08-02,43.22,43.42,43.04,43.19,438400,7.70746441547367,7.74313060897424,7.67536484132315,7.70211448644858,2458350.37031897,0.0,1.0
2010-08-03,43.05,43.22,42.93,43.02,305700,7.67714815099818,7.70746441547367,7.65574843489784,7.67179822197309,1714228.3490112,0.0,1.0
2010-08-04,43.27,43.32,43.03,43.09,602200,7.71638096384881,7.72529751222395,7.67358153164812,7.6842813896983,3376867.22857228,0.0,1.0
2010-08-05,42.99,43.14,42.66,43.14,326400,7.66644829294801,7.69319793807344,7.60759907367206,7.69319793807344,1830304.65527398,0.0,1.0
2010-08-06,42.86,43.09,42.62,42.83,504900,7.64326526717264,7.6842813896983,7.60046583497195,7.63791533814755,2831252.51362694,0.0,1.0
2010-08-09,43.18,43.27,42.77,42.94,330700,7.70033117677355,7.71638096384881,7.62721548009738,7.65753174457287,1854417.12469089,0.0,1.0
2010-08-10,43.58,43.96,42.96,43.07,539300,7.7716635637747,7.83942933142578,7.66109836392292,7.68071477034824,3024152.26896218,0.0,1.0
2010-08-11,42.76,43.15,42.425,43.0,572200,7.62543217042235,7.69498124774847,7.56569129630889,7.66823160262304,3208640.69775665,0.0,1.0
2010-08-12,42.69,42.735,42.21,42.21,561300,7.61294900269715,7.62097389623478,7.52735013829578,7.52735013829578,3147518.39156031,0.0,1.0
2010-08-13,42.9,43.19,42.54,42.54,480300,7.65039850587275,7.70211448644858,7.58619935757172,7.58619935757172,2693306.75835813,0.0,1.0
2010-08-16,42.93,42.94,42.51,42.78,794400,7.65574843489784,7.65753174457287,7.58084942854663,7.62899878977241,4454638.5359977,0.0,1.0
2010-08-17,43.44,43.72,43.0,43.24,644100,7.7466972283243,7.7966298992251,7.66823160262304,7.71103103482372,3611823.61661143,0.0,1.0
2010-08-18,43.61,43.79,43.3,43.48,616400,7.77701349279978,7.8091130669503,7.72173089287389,7.75383046702441,3456494.45315834,0.0,1.0
2010-08-19,43.37,43.67,43.0612,43.61,710200,7.7342140605991,7.78771335084995,7.67914545783421,7.77701349279978,3982482.73950852,0.0,1.0
2010-08-20,43.48,44.0,43.28,43.81,752500,7.75383046702441,7.8465625701259,7.71816427352384,7.81267968630036,4219682.14795855,0.0,1.0
2010-08-23,43.7,43.91,43.67,43.75,642000,7.79306327987504,7.83051278305064,7.78771335084995,7.80197982825018,3600047.75945434,0.0,1.0
2010-08-24,43.36,43.6,43.18,43.5,931300,7.73243075092407,7.77523018312475,7.70033117677355,7.75739708637447,5222312.27161966,0.0,1.0
2010-08-25,42.79,43.17,42.53,43.12,892100,7.63078209944744,7.69854786709852,7.58441604789669,7.68963131872338,5002496.27135391,0.0,1.0
2010-08-26,43.05,43.27,42.79,42.79,590500,7.67714815099818,7.71638096384881,7.63078209944744,7.63078209944744,3311258.88155418,0.0,1.0
2010-08-27,43.12,43.3299,42.83,43.22,525300,7.68963131872338,7.72706298880223,7.63791533814755,7.70746441547367,2945646.55458156,0.0,1.0
2010-08-30,42.7,43.22,42.7,43.15,437000,7.61473231237218,7.70746441547367,7.61473231237218,7.69498124774847,2450499.79888091,0.0,1.0
2010-08-31,43.15,43.19,42.55,42.7,890800,7.69498124774847,7.70211448644858,7.58798266724675,7.61473231237218,4995206.45501857,0.0,1.0
2010-09-01,43.6,43.77,43.358,43.38,653800,7.77523018312475,7.80554644760024,7.73207408898906,7.73599737027413,3666216.86157515,0.0,1.0
2010-09-02,43.99,43.99,43.41,43.71,501000,7.84477926045087,7.84477926045087,7.74134729929921,7.79484658955007,2809383.06462091,0.0,1.0
2010-09-03,44.33,44.33,43.83,44.08,379600,7.90541178940184,7.90541178940184,7.81624630565041,7.86082904752613,2128626.36992035,0.0,1.0
2010-09-07,43.82,44.41,43.82,44.04,420100,7.81446299597538,7.91967826680207,7.81446299597538,7.85369580882601,2355732.18652144,0.0,1.0
2010-09-08,44.06,44.16,43.86,44.04,344300,7.85726242817607,7.87509552492636,7.8215962346755,7.85369580882601,1930679.81866064,0.0,1.0
2010-09-09,44.14,44.39,43.98,44.39,302400,7.8715289055763,7.91611164745201,7.84299595077584,7.91611164745201,1695723.43062148,0.0,1.0
2010-09-10,44.55,44.55,44.09,44.22,332000,7.94464460225247,7.94464460225247,7.86261235720116,7.88579538297653,1861706.94102623,0.0,1.0
2010-09-13,44.44,44.8,44.35,44.8,291500,7.92502819582716,7.98922734412819,7.9089784087519,7.98922734412819,1634601.12442514,0.0,1.0
2010-09-14,44.53,44.65,44.26,44.39,515700,7.94107798290242,7.96247769900276,7.89292862167664,7.91611164745201,2891814.06472056,0.0,1.0
2010-09-15,44.54,44.56,44.05,44.31,573700,7.94286129257744,7.9464279119275,7.85547911850104,7.90184517005179,3217052.02429744,0.0,1.0
2010-09-16,44.28,44.69,44.17,44.54,460500,7.8964952410267,7.96961093770287,7.87687883460138,7.94286129257744,2582277.24801982,0.0,1.0
2010-09-17,44.16,44.62,43.99,44.44,536800,7.87509552492636,7.95712776997767,7.84477926045087,7.92502819582716,3010133.39139422,0.0,1.0
2010-09-20,44.39,44.45,44.16,44.18,392000,7.91611164745201,7.92681150550219,7.87509552492636,7.87866214427641,2198160.00265748,0.0,1.0
2010-09-21,44.5,44.57,44.05,44.39,745800,7.93572805387733,7.94821122160253,7.85547911850104,7.91611164745201,4182111.55607639,0.0,1.0
2010-09-22,44.45,44.75,44.4,44.4,466800,7.92681150550219,7.98031079575304,7.91789495712704,7.91789495712704,2617604.8194911,0.0,1.0
2010-09-23,44.35,44.54,44.09,44.32,345000,7.9089784087519,7.94286129257744,7.86261235720116,7.90362847972681,1934605.10437967,0.0,1.0
2010-09-24,44.83,45.0,44.46,44.54,348500,7.99457727315327,8.02489353762876,7.92859481517721,7.94286129257744,1954231.53297482,0.0,1.0
2010-09-27,44.6,44.84,44.44,44.74,332100,7.95356115062762,7.9963605828283,7.92502819582716,7.97852748607802,1862267.69612895,0.0,1.0
2010-09-28,44.74,44.76,44.12,44.71,529000,7.97852748607802,7.98209410542807,7.86796228622624,7.97317755705293,2966394.49338215,0.0,1.0
2010-09-29,44.44,44.63,44.26,44.44,455500,7.92502819582716,7.9589110796527,7.89292862167664,7.92502819582716,2554239.49288388,0.0,1.0
2010-09-30,44.6,44.91,44.16,44.63,549300,7.95356115062762,8.0088437505535,7.87509552492636,7.9589110796527,3080227.77923406,0.0,1.0
2010-10-01,44.66,44.85,44.25,44.66,347100,7.96426100867779,7.99814389250333,7.89114531200161,7.96426100867779,1946380.96153676,0.0,1.0
2010-10-04,44.61,44.76,44.32,44.62,446200,7.95534446030264,7.98209410542807,7.90362847972681,7.95712776997767,2502089.26833104,0.0,1.0
2010-10-05,45.26,45.46,44.7,44.79,561100,8.0712595891795,8.10692578268008,7.9713942473779,7.98744403445316,3146396.88135487,0.0,1.0
2010-10-06,45.46,45.47,45.16,45.28,397900,8.10692578268008,8.1087090923551,8.05342649242922,8.07482620852956,2231244.55371788,0.0,1.0
2010-10-07,45.18,45.55,45.17,45.5,1106100,8.05699311177927,8.12297556975533,8.05520980210425,8.11405902138019,6202512.19117203,0.0,1.0
2010-10-08,45.32,45.62,45.13,45.28,1210200,8.08195944722967,8.13545873748053,8.04807656340413,8.07482620852956,6786258.25310224,0.0,1.0
2010-10-11,44.87,45.24,44.75,45.18,461400,8.00171051185339,8.06769296982945,7.98031079575304,8.05699311177927,2587324.04394428,0.0,1.0
2010-10-12,44.29,44.86,44.24,44.86,1631400,7.89827855070173,7.99992720217836,7.88936200232659,7.99992720217836,9148158.74575359,0.0,1.0
2010-10-13,44.79,44.87,44.33,44.41,888400,7.98744403445316,8.00171051185339,7.90541178940184,7.91967826680207,4981748.33255332,0.0,1.0
2010-10-14,45.08,45.1,44.79,44.79,577300,8.03916001502899,8.04272663437905,7.98744403445316,7.98744403445316,3237239.20799531,0.0,1.0
2010-10-15,44.94,45.35,44.61,45.23,697800,8.01419367957859,8.08730937625476,7.95534446030264,8.06590966015442,3912949.1067714,0.0,1.0
2010-10-18,44.87,45.05,44.82,44.92,409900,8.00171051185339,8.0338100860039,7.99279396347824,8.01062706022853,2298535.16604413,0.0,1.0
2010-10-19,44.64,44.68,44.41,44.68,579500,7.96069438932773,7.96782762802784,7.91967826680207,7.96782762802784,3249575.82025512,0.0,1.0
2010-10-20,44.66,44.85,44.48,44.61,377000,8.00171051185339,8.03575271958407,7.96945999926643,7.99275203613479,2104152.60275396,0.21,1.0
2010-10-21,44.75,45.01,44.69,44.78,311000,8.01783576814687,8.06441984188359,8.00708559728455,8.02321085357803,1735786.36460605,0.0,1.0
2010-10-22,45.05,45.06,44.78,44.79,388900,8.07158662245847,8.07337831760219,8.02321085357803,8.02500254872175,2170570.15175335,0.0,1.0
2010-10-25,45.08,45.47,45.02,45.2,355200,8.07696170788963,8.14683781849471,8.06621153702731,8.09846204961427,1982480.11803237,0.0,1.0
2010-10-26,45.1,45.17,44.95,45.06,382800,8.08054509817707,8.09308696418311,8.05366967102127,8.07337831760219,2136524.18125786,0.0,1.0
2010-10-27,44.99,45.05,44.6,44.85,302800,8.06083645159615,8.07158662245847,7.99096034099107,8.03575271958407,1690019.65016949,0.0,1.0
2010-10-28,45.17,45.38,44.99,45.1,240300,8.09308696418311,8.13071256220123,8.06083645159615,8.08054509817707,1341187.9852567,0.0,1.0
2010-10-29,45.92,45.93,45.16,45.16,442300,8.22746409996211,8.22925579510582,8.09129526903939,8.09129526903939,2468611.92625484,0.0,1.0
2010-11-01,45.68,46.98,45.5,46.06,565300,8.18446341651283,8.41738378519642,8.15221290392587,8.25254783197419,3155112.64280321,0.0,1.0
2010-11-02,45.74,46.15,45.03,45.93,618600,8.19521358737515,8.26867308826766,8.06800323217103,8.22925579510582,3452596.28664084,0.0,1.0
2010-11-03,45.81,45.94,45.43,45.81,250600,8.20775545338119,8.23104749024954,8.13967103791983,8.20775545338119,1398675.44363433,0.0,1.0
2010-11-04,45.87,46.0,45.67,46.0,403700,8.21850562424351,8.24179766111187,8.18267172136911,8.24179766111187,2253173.4900047,0.0,1.0
2010-11-05,45.94,46.0,45.77,45.87,371200,8.23104749024954,8.24179766111187,8.20058867280631,8.21850562424351,2071781.02425005,0.0,1.0
2010-11-08,45.75,45.92,45.615,45.79,321500,8.19700528251887,8.22746409996211,8.17281739807865,8.20417206309375,1794390.0843114,0.0,1.0
2010-11-09,45.74,46.0,45.65,45.76,327500,8.19521358737515,8.24179766111187,8.17908833108167,8.19879697766259,1827877.92414302,0.0,1.0
2010-11-10,45.87,45.9,45.51,45.74,103283,8.21850562424351,8.22388070967467,8.15400459906959,8.19521358737515,576454.093555005,0.0,1.0
2010-11-11,45.82,45.9,45.58,45.73,108668,8.2095471485249,8.22388070967467,8.16654646507563,8.19342189223143,606509.429803892,0.0,1.0
2010-11-12,45.68,45.78,45.3,45.49,423500,8.18446341651283,8.20238036795003,8.11637900105147,8.15042120878215,2363683.36144907,0.0,1.0
2010-11-15,46.1,46.24,45.75,45.75,407300,8.25971461254906,8.28479834456114,8.19700528251887,8.19700528251887,2273266.19390368,0.0,1.0
2010-11-16,45.6,46.022,45.51,45.91,503400,8.17012985536307,8.24573939042805,8.15400459906959,8.22567240481838,2809629.76187358,0.0,1.0
2010-11-17,45.89,45.94,45.43,45.6,408700,8.22208901453095,8.23104749024954,8.13967103791983,8.17012985536307,2281080.02319772,0.0,1.0
2010-11-18,46.9,46.97,46.19,46.21,469200,8.40305022404666,8.4155920900527,8.27583986884254,8.27942325912998,2618749.07483331,0.0,1.0
2010-11-19,47.64,47.67,46.73,47.0,608100,8.53563566468194,8.5410107501131,8.37259140660342,8.42096717548386,3393992.56693549,0.0,1.0
2010-11-22,47.93,47.98,47.3,47.36,558500,8.58759482384982,8.59655329956842,8.47471802979546,8.48546820065778,3117159.7576607,0.0,1.0
2010-11-23,49.15,49.74,48.09,49.0,1355200,8.80618163138366,8.91189164486313,8.61626194614934,8.77930620422786,7563786.75663703,0.0,1.0
2010-11-24,48.98,49.38,48.37,49.15,792000,8.77572281394042,8.84739061968922,8.6664294101735,8.80618163138366,4420394.85777489,0.0,1.0
2010-11-26,49.55,49.75,48.5301,48.7,438800,8.87784943713245,8.91368334000685,8.69511444942445,8.72555534991626,2449077.35301973,0.0,1.0
2010-11-29,49.13,49.48,48.4,49.33,582300,8.80259824109622,8.86530757112641,8.67180449560466,8.83843214397061,3249994.85565949,0.0,1.0
2010-11-30,49.08,49.355,48.62,48.91,489400,8.79363976537762,8.84291138182991,8.7112217887665,8.76318094793438,2731491.46893312,0.0,1.0
2010-12-01,49.86,50.07,49.1501,49.45,669200,8.93339198658777,8.97101758460589,8.80619954833509,8.85993248569526,3735010.40255424,0.0,1.0
2010-12-02,49.77,50.0,49.36,49.85,606000,8.91726673029429,8.95847571859985,8.84380722940178,8.93160029144405,3382271.82299442,0.0,1.0
2010-12-03,49.68,49.93,49.52,49.6,439100,8.90114147400081,8.94593385259381,8.87247435170129,8.88680791285105,2450751.74501131,0.0,1.0
2010-12-06,49.69,49.88,49.58,49.71,348500,8.90293316914453,8.93697537687521,8.88322452256361,8.90651655943197,1945085.36355372,0.0,1.0
2010-12-07,49.92,50.1,49.6,49.97,491100,8.94414215745009,8.97639267003705,8.88680791285105,8.95310063316869,2740979.69021875,0.0,1.0
2010-12-08,49.87,50.09,49.65,49.91,427800,8.93518368173149,8.97460097489333,8.89576638856965,8.94235046230637,2387682.97999507,0.0,1.0
2010-12-09,50.23,50.51,50.05,50.05,383900,8.99968470690541,9.04985217092957,8.96743419431845,8.96743419431845,2142663.61856033,0.0,1.0
2010-12-10,50.65,50.66,50.089,50.23,403000,9.07493590294165,9.07672759808537,8.97442180537896,8.99968470690541,2249266.57535768,0.0,1.0
2010-12-13,51.09,51.35,50.98,51.09,586400,9.15377048926533,9.20035456300205,9.13406184268441,9.15377048926533,3272878.21287777,0.0,1.0
2010-12-14,51.3,51.327,51.02,51.03,485300,9.19139608728345,9.19623366417149,9.14122862325929,9.14302031840301,2708608.11171484,0.0,1.0
2010-12-15,51.62,51.77,51.22,51.22,670700,9.24873033188249,9.27560575903829,9.17706252613369,9.17706252613369,3743382.36251214,0.0,1.0
2010-12-16,51.38,51.445,50.8,50.93,712700,9.20572964843321,9.21737566686739,9.10181133009745,9.12510336696581,3977797.24133354,0.0,1.0
2010-12-17,51.55,51.59,50.88,51.0,705200,9.23618846587645,9.24335524645133,9.11614489124721,9.13764523297185,3935937.441544,0.0,1.0
2010-12-20,51.74,51.861,51.48,51.67,434100,9.27023067360713,9.29191018484614,9.22364659987041,9.25768880760109,2422845.21181828,0.0,1.0
2010-12-21,51.46,51.82,51.28,51.62,526100,9.22006320958297,9.28456423475689,9.18781269699601,9.24873033188249,2936325.42256991,0.0,1.0
2010-12-22,51.59,51.82,51.35,51.41,457200,9.24335524645133,9.28456423475689,9.20035456300205,9.21110473386437,2551773.39517005,0.0,1.0
2010-12-23,51.81,52.27,51.62,51.62,370200,9.28277253961317,9.36519051622429,9.24873033188249,9.24873033188249,2066199.71761144,0.0,1.0
2010-12-27,51.52,51.73,51.29,51.58,248800,9.23081338044529,9.26843897846341,9.18960439213973,9.24156355130761,1388629.09168484,0.0,1.0
2010-12-28,51.67,51.68,51.3,51.51,332000,9.25768880760109,9.25948050274481,9.19139608728345,9.22902168530157,1852993.80401675,0.0,1.0
2010-12-29,51.63,51.88,51.48,51.72,374100,9.25052202702621,9.29531440561921,9.22364659987041,9.26664728331969,2087966.813502,0.0,1.0
2010-12-30,51.23,51.76,51.2,51.63,446100,9.17885422127741,9.27381406389457,9.17347913584625,9.25052202702621,2489820.89148154,0.0,1.0
2010-12-31,51.26,51.5,51.018,51.2,388200,9.18422930670857,9.22722999015785,9.14087028423055,9.17347913584625,2166663.23710633,0.0,1.0
2011-01-03,51.18,51.5,51.12,51.4,401900,9.16989574555881,9.22722999015785,9.15914557469649,9.20931303872065,2243127.13805521,0.0,1.0
2011-01-04,50.68,51.23,50.33,51.17,521600,9.08031098837281,9.17885422127741,9.01760165834261,9.16810405041509,2911209.54269619,0.0,1.0
2011-01-05,49.85,50.62,49.72,50.5,820400,8.93160029144405,9.06956081751049,8.90830825457569,9.04806047578585,4578903.96631126,0.0,1.0
2011-01-06,49.77,50.01,49.42,49.86,609700,8.91726673029429,8.96026741374357,8.8545574002641,8.93339198658777,3402922.65755726,0.0,1.0
2011-01-07,49.69,49.84,49.351,49.79,476500,8.90293316914453,8.92980859630033,8.84219470377243,8.92085012058173,2659492.61329512,0.0,1.0
2011-01-10,49.86,50.0897,49.49,49.58,362900,8.93339198658777,8.97454722403902,8.86709926627013,8.88322452256361,2025456.17914963,0.0,1.0
2011-01-11,50.54,50.59,49.91,49.91,432600,9.05522725636073,9.06418573207933,8.94235046230637,8.94235046230637,2414473.25186038,0.0,1.0
2011-01-12,50.46,50.77,50.3,50.62,387100,9.04089369521097,9.09643624466629,9.01222657291145,9.06956081751049,2160523.79980386,0.0,1.0
2011-01-13,50.4,50.77,50.33,50.53,329400,9.03014352434865,9.09643624466629,9.01760165834261,9.05343556121701,1838482.40675637,0.0,1.0
2011-01-14,50.38,50.59,50.0,50.3,302400,9.02656013406121,9.06418573207933,8.95847571859985,9.01222657291145,1687787.12751405,0.0,1.0
2011-01-18,50.81,50.84,50.25,50.25,372400,9.10360302524117,9.10897811067233,9.00326809719285,9.00326809719285,2078478.59221637,0.0,1.0
2011-01-19,50.6,50.83,50.34,50.68,368000,9.11166565338791,9.15308231544877,9.06484681801477,9.12607144888734,2043621.95764683,0.255,1.0
2011-01-20,50.7,50.81,50.46,50.61,315300,9.1296728977622,9.14948086657391,9.08645551126391,9.11346637782534,1750961.96534252,0.0,1.0
2011-01-21,50.76,50.98,50.53,50.9,438500,9.14047724438677,9.18009318201019,9.09906058232591,9.16568738651076,2435131.05551124,0.0,1.0
2011-01-24,50.78,50.99,50.634,50.82,240100,9.14407869326162,9.18189390644762,9.11778811647517,9.15128159101134,1333352.26095382,0.0,1.0
2011-01-25,50.31,50.75,50.03,50.73,387100,9.05944464470249,9.13867651994934,9.00902436045449,9.13507507107448,2149690.37990513,0.0,1.0
2011-01-26,50.79,50.94,50.32,50.52,447200,9.14587941769905,9.17289028426048,9.06124536913991,9.09725985788848,2483444.94418387,0.0,1.0
2011-01-27,50.46,50.83,50.28,50.77,373100,9.08645551126391,9.15308231544877,9.0540424713902,9.1422779688242,2071943.89238596,0.0,1.0
2011-01-28,49.68,50.64,49.56,50.55,399700,8.9459990051445,9.11886855113763,8.92439031189535,9.10266203120077,2219662.21867239,0.0,1.0
2011-01-31,49.4,50.22,49.0314,49.81,641200,8.8955787208965,9.04323812476563,8.82920401813289,8.96940842283107,3560789.12837812,0.0,1.0
2011-02-01,49.68,49.98,49.4,49.53,535900,8.9459990051445,9.00002073826735,8.8955787208965,8.91898813858307,2976024.4758232,0.0,1.0
2011-02-02,49.36,49.66,49.3,49.62,346500,8.88837582314678,8.94239755626964,8.87757147652221,8.93519465851992,1924225.56609953,0.0,1.0
2011-02-03,50.19,50.26,49.41,49.46,374100,9.03783595145335,9.05044102251534,8.89737944533393,8.90638306752107,2077497.21292304,0.0,1.0
2011-02-04,50.6,50.68,50.0,50.44,388400,9.11166565338791,9.12607144888734,9.00362218714221,9.08285406238906,2156909.69660334,0.0,1.0
2011-02-07,50.51,50.91,50.48,50.77,368200,9.09545913345105,9.16748811094819,9.09005696013877,9.1422779688242,2044732.62175425,0.0,1.0
2011-02-08,50.92,50.97,50.5,50.5,392900,9.16928883538562,9.17829245757276,9.09365840901363,9.09365840901363,2181899.63902022,0.0,1.0
2011-02-09,50.98,51.12,50.71,50.73,289500,9.18009318201019,9.20530332413419,9.13147362219962,9.13507507107448,1607686.29548576,0.0,1.0
2011-02-10,50.87,50.92,50.63,50.85,236700,9.16028521319848,9.16928883538562,9.1170678267002,9.15668376432362,1314470.97112773,0.0,1.0
2011-02-11,51.3,51.43,50.61,50.65,255700,9.2377163640079,9.26112578169447,9.11346637782534,9.12066927557505,1419984.06133232,0.0,1.0
2011-02-14,51.64,51.68,51.18,51.57,520000,9.29894099488047,9.30614389263018,9.21610767075876,9.28633592381847,2887726.67928357,0.0,1.0
2011-02-15,25.86,25.92,25.55,25.69,410600,9.3133467903799,9.33495548362904,9.20170187525933,9.25212215950733,1140096.7062633,0.0,2.0
2011-02-16,26.16,26.23,25.86,25.9,959000,9.4213902566256,9.4466003987496,9.3133467903799,9.32775258587932,2662817.19753167,0.0,1.0
2011-02-17,26.52,26.54,26.07,26.2,904800,9.55104241612045,9.55824531387016,9.38897721675189,9.43579605212503,2512322.2109767,0.0,1.0
2011-02-18,26.92,26.96,26.5701,26.62,1477600,9.69510037111473,9.70950616661415,9.56908567498348,9.58705690486902,4102793.2127975,0.0,1.0
2011-02-22,27.34,29.48,27.27,28.74,2203900,9.84636122385872,10.6170712830781,9.82115108173472,10.3505640663387,6119481.56583947,0.0,1.0
2011-02-23,26.75,27.46,26.47,27.23,2006400,9.63387574024216,9.889578610357,9.53303517174617,9.80674528623529,5571091.16280245,0.0,1.0
2011-02-24,26.82,26.96,26.63,26.76,1174500,9.65908588236616,9.70950616661415,9.59065835374388,9.63747718911702,3261187.48540245,0.0,1.0
2011-02-25,27.15,27.22,26.8,26.87,652000,9.77793369523643,9.80314383736043,9.65188298461644,9.67709312674044,1810382.49508931,0.0,1.0
2011-02-28,27.4,27.47,26.83,27.08,1045000,9.86796991710786,9.89318005923185,9.66268733124101,9.75272355311244,2901609.98062627,0.0,1.0
2011-03-01,27.07,27.6,27.06,27.47,838500,9.74912210423758,9.939998894605,9.74552065536272,9.89318005923185,2328229.63517238,0.0,1.0
2011-03-02,27.21,27.26,26.85,27.1,926600,9.79954238848558,9.81754963285986,9.66989022899073,9.75992645086215,2572853.40483091,0.0,1.0
2011-03-03,27.61,27.74,27.22,27.38,1334400,9.94360034347985,9.99041917885299,9.80314383736043,9.86076701935814,3705175.4623423,0.0,1.0
2011-03-04,27.42,27.69,27.26,27.55,754000,9.87517281485757,9.97241193447871,9.81754963285986,9.92199165023071,2093601.84248059,0.0,1.0
2011-03-07,27.13,27.62,27.04,27.42,1289600,9.77073079748672,9.94720179235471,9.73831775761301,9.87517281485757,3580781.08231162,0.0,1.0
2011-03-08,27.55,27.57,27.13,27.2,1360400,9.92199165023071,9.92919454798042,9.77073079748672,9.79594093961072,3777368.62932439,0.0,1.0
2011-03-09,27.77,27.81,27.45,27.51,637800,10.0012235254776,10.015629320977,9.88597716148214,9.90758585473128,1770953.91927601,0.0,1.0
2011-03-10,27.57,27.685,27.35,27.55,800000,9.92919454798042,9.97061121004128,9.84996267273357,9.92199165023071,2221328.21483351,0.0,1.0
2011-03-11,27.74,27.87,27.5,27.5,525800,9.99041917885299,10.0372380142261,9.90398440585643,9.90398440585643,1459967.96919933,0.0,1.0
2011-03-14,27.55,27.815,27.43,27.64,661800,9.92199165023071,10.0174300454144,9.87877426373243,9.95440469010442,1837593.76572102,0.0,1.0
2011-03-15,27.22,27.34,27.0,27.25,827400,9.80314383736043,9.84636122385872,9.72391196211358,9.813948183985,2297408.70619156,0.0,1.0
2011-03-16,26.92,27.24,26.65,27.14,1255600,9.69510037111473,9.81034673511015,9.59786125149359,9.77433224636158,3486374.6331812,0.0,1.0
2011-03-17,27.05,27.35,27.01,27.16,628300,9.74191920648787,9.84996267273357,9.72751341098844,9.78153514411129,1744575.64672487,0.0,1.0
2011-03-18,27.65,27.66,27.27,27.28,1177700,9.95800613897928,9.96160758785414,9.82115108173472,9.82475253060957,3270072.79826178,0.0,1.0
2011-03-21,27.93,28.28,27.72,27.78,1317400,10.0588467074753,10.1848974180953,9.98321628110328,10.0048249743524,3657972.23777708,0.0,1.0
2011-03-22,27.56,27.74,27.23,27.64,955300,9.92559309910557,9.99041917885299,9.80674528623529,9.95440469010442,2652543.55453807,0.0,1.0
2011-03-23,27.42,27.56,27.26,27.54,754500,9.87517281485757,9.92559309910557,9.81754963285986,9.91839020135585,2094990.17261486,0.0,1.0
2011-03-24,27.56,27.68,27.48,27.55,663600,9.92559309910557,9.96881048560385,9.89678150810671,9.92199165023071,1842591.7542044,0.0,1.0
2011-03-25,28.05,28.16,27.64,27.68,806600,10.1020640939736,10.141680031597,9.95440469010442,9.96881048560385,2239654.17260588,0.0,1.0
2011-03-28,27.85,28.1,27.85,28.1,720800,10.0300351164764,10.1200713383478,10.0300351164764,10.1200713383478,2001416.721565,0.0,1.0
2011-03-29,28.1,28.1,27.77,27.94,574800,10.1200713383478,10.1200713383478,10.0012235254776,10.0624481563501,1596024.32235788,0.0,1.0
2011-03-30,27.95,28.23,27.87,28.15,977800,10.066049605225,10.166890173721,10.0372380142261,10.1380785827221,2715018.41058026,0.0,1.0
2011-03-31,27.84,28.01,27.78,27.93,802300,10.0264336676016,10.0876582984741,10.0048249743524,10.0588467074753,2227714.53345115,0.0,1.0
2011-04-01,28.23,28.25,27.86,27.9,758000,10.166890173721,10.1740930714707,10.0336365653513,10.0480423608507,2104708.48355475,0.0,1.0
2011-04-04,28.07,28.25,27.92,28.25,926200,10.1092669917233,10.1740930714707,10.0552452586004,10.1740930714707,2571742.74072349,0.0,1.0
2011-04-05,28.01,28.18,27.9,28.01,721400,10.0876582984741,10.1488829293467,10.0480423608507,10.0876582984741,2003082.71772613,0.0,1.0
2011-04-06,27.95,28.14,27.89,28.06,977300,10.066049605225,10.1344771338473,10.0444409119758,10.1056655428484,2713630.08044599,0.0,1.0
2011-04-07,27.84,27.99,27.62,27.91,852900,10.0264336676016,10.0804554007244,9.94720179235471,10.0516438097256,2368213.54303937,0.0,1.0
2011-04-08,27.73,27.92,27.57,27.85,698300,9.98681772997813,10.0552452586004,9.92919454798042,10.0300351164764,1938941.8655228,0.0,1.0
2011-04-11,27.6,27.88,27.6,27.73,790300,9.939998894605,10.040839463101,9.939998894605,9.98681772997813,2194394.61022865,0.0,1.0
2011-04-12,27.62,27.75,27.44,27.54,969600,9.94720179235471,9.99402062772785,9.88237571260728,9.91839020135585,2692249.79637822,0.0,1.0
2011-04-13,28.4,28.49,27.6,27.67,1299300,10.2281148045935,10.2605278444673,9.939998894605,9.96520903672899,3607714.68691649,0.0,1.0
2011-04-14,28.38,28.46,28.14,28.35,673500,10.2209119068438,10.2497234978427,10.1344771338473,10.2101075602193,1870080.69086297,0.0,1.0
2011-04-15,28.58,28.75,28.33,28.48,770100,10.292940884341,10.3541655152135,10.2029046624695,10.2569263955924,2138306.0728041,0.0,1.0
2011-04-18,28.29,28.51,28.2,28.43,768400,10.1884988669701,10.267730742217,10.1560858270964,10.2389191512181,2133585.75034759,0.0,1.0
2011-04-19,28.31,28.35,27.98,28.27,771800,10.2416202378743,10.2560909128836,10.122237169047,10.2271495628649,2133418.10109286,0.1275,1.0
2011-04-20,28.46,28.65,28.35,28.52,567800,10.2958852691594,10.3646209754538,10.2560909128836,10.3175912816734,1569519.04353528,0.0,1.0
2011-04-21,28.45,28.62,28.38,28.55,302600,10.292267600407,10.3537679691968,10.2669439191406,10.3284442879304,836450.268710422,0.0,1.0
2011-04-25,28.33,28.43,28.2,28.37,390900,10.2488555753789,10.2850322629023,10.2018258815985,10.2633262503883,1080530.10587873,0.0,1.0
2011-04-26,28.76,28.8,28.43,28.45,480800,10.4044153317296,10.4188860067389,10.2850322629023,10.292267600407,1329032.68075336,0.0,1.0
2011-04-27,29.01,29.01,28.74,28.76,639700,10.4948570505381,10.4948570505381,10.3971799942249,10.4044153317296,1768265.81921366,0.0,1.0
2011-04-28,29.25,29.27,28.95,28.99,630400,10.5816811005942,10.5889164380989,10.473151038024,10.4876217130334,1742558.6562956,0.0,1.0
2011-04-29,29.41,29.48,29.19,29.25,570000,10.6395638006316,10.664887481898,10.5599750880802,10.5816811005942,1575600.3078815,0.0,1.0
2011-05-02,29.39,29.49,29.3,29.47,673700,10.632328463127,10.6685051506504,10.5997694443559,10.6612698131457,1862248.99547326,0.0,1.0
2011-05-03,29.39,29.4,29.15,29.3,658800,10.632328463127,10.6359461318793,10.5455044130708,10.5997694443559,1821062.25058302,0.0,1.0
2011-05-04,29.14,29.5,29.09,29.27,515700,10.5418867443185,10.6721228194027,10.5237984005568,10.5889164380989,1425503.64697278,0.0,1.0
2011-05-05,28.86,29.14,28.72,29.1,941800,10.440592019253,10.5418867443185,10.3899446567202,10.5274160693091,2603333.98239085,0.0,1.0
2011-05-06,28.99,29.39,28.86,29.18,882800,10.4876217130334,10.632328463127,10.440592019253,10.5563574193278,2440245.52946978,0.0,1.0
2011-05-09,29.07,29.13,28.87,28.99,796000,10.5165630630521,10.5382690755661,10.4442096880053,10.4876217130334,2200312.00890117,0.0,1.0
2011-05-10,29.22,29.34,29.13,29.17,813900,10.5708280943372,10.6142401193653,10.5382690755661,10.5527397505755,2249791.38699078,0.0,1.0
2011-05-11,29.0,29.34,28.91,29.22,892800,10.4912393817857,10.6142401193653,10.4586803630147,10.5708280943372,2467887.64013438,0.0,1.0
2011-05-12,29.8,29.84,28.94,28.99,775000,10.7806528819729,10.7951235569823,10.4695333692717,10.4876217130334,2142263.57650554,0.0,1.0
2011-05-13,29.84,29.91,29.61,29.84,1007900,10.7951235569823,10.8204472382486,10.7119171756784,10.7951235569823,2786048.33388377,0.0,1.0
2011-05-16,29.59,29.85,29.53,29.85,754700,10.7046818381738,10.7987412257346,10.6829758256597,10.7987412257346,2086150.09185642,0.0,1.0
2011-05-17,29.82,29.84,29.44,29.52,804000,10.7878882194776,10.7951235569823,10.6504168068887,10.6793581569074,2222425.69743284,0.0,1.0
2011-05-18,30.09,30.14,29.71,29.85,947400,10.8855652757908,10.9036536195525,10.7480938632018,10.7987412257346,2618813.56436302,0.0,1.0
2011-05-19,30.26,30.35,30.09,30.13,861900,10.9470656445805,10.9796246633516,10.8855652757908,10.9000359508001,2382473.51818081,0.0,1.0
2011-05-20,30.08,30.31,29.96,30.24,833300,10.8819476070384,10.9651539883422,10.8385355820103,10.9398303070759,2303417.08168009,0.0,1.0
2011-05-23,30.05,30.09,29.71,29.88,763700,10.8710946007814,10.8855652757908,10.7480938632018,10.8095942319916,2111027.99145455,0.0,1.0
2011-05-24,30.02,30.21,29.96,30.11,1348900,10.8602415945244,10.9289773008188,10.8385355820103,10.8928006132954,3728644.30754621,0.0,1.0
2011-05-25,28.59,29.44,27.6,29.43,3582100,10.3429149629398,10.6504168068887,9.98476575645813,10.6467991381363,9901680.46116189,0.0,1.0
2011-05-26,28.95,28.97,28.26,28.62,2026200,10.473151038024,10.4803863755287,10.2235318941126,10.3537679691968,5600844.46285874,0.0,1.0
2011-05-27,29.03,29.03,28.84,28.93,1371900,10.5020923880427,10.5020923880427,10.4333566817483,10.4659157005193,3792221.16207478,0.0,1.0
2011-05-31,29.33,29.33,29.07,29.17,1542100,10.6106224506129,10.6106224506129,10.5165630630521,10.5527397505755,4262689.88558606,0.0,1.0
2011-06-01,29.29,29.43,29.14,29.28,1400600,10.5961517756036,10.6467991381363,10.5418867443185,10.5925341068512,3871554.01968212,0.0,1.0
2011-06-02,28.88,29.29,28.7,29.28,1184200,10.4478273567576,10.5961517756036,10.3827093192155,10.5925341068512,3273378.74490047,0.0,1.0
2011-06-03,28.35,28.67,28.17,28.62,1263000,10.2560909128836,10.3718563129585,10.1909728753415,10.3537679691968,3491198.57693742,0.0,1.0
2011-06-06,28.44,28.63,28.22,28.25,1507000,10.2886499316547,10.3573856379491,10.2090612191032,10.2199142253602,4165666.07715334,0.0,1.0
2011-06-07,28.4,28.6,28.34,28.6,1085100,10.2741792566453,10.3465326316921,10.2524732441313,10.3465326316921,2999445.4282144,0.0,1.0
2011-06-08,28.85,28.88,28.37,28.42,1451400,10.4369743505006,10.4478273567576,10.2633262503883,10.28141459415,4011975.94185825,0.0,1.0
2011-06-09,28.81,28.95,28.64,28.85,946300,10.4225036754913,10.473151038024,10.3610033067015,10.4369743505006,2615772.93218991,0.0,1.0
2011-06-10,28.4,28.81,28.39,28.71,1087100,10.2741792566453,10.4225036754913,10.270561587893,10.3863269879679,3004973.85034732,0.0,1.0
2011-06-13,28.55,28.69,28.39,28.39,1090200,10.3284442879304,10.3790916504632,10.270561587893,10.270561587893,3013542.90465334,0.0,1.0
2011-06-14,28.92,29.06,28.63,28.77,1148100,10.462298031767,10.5129453942997,10.3573856379491,10.4080330004819,3173590.7254013,0.0,1.0
2011-06-15,28.48,28.88,28.39,28.81,996600,10.303120606664,10.4478273567576,10.270561587893,10.4225036754913,2754812.74883281,0.0,1.0
2011-06-16,28.9,28.99,28.44,28.56,1147200,10.4550626942623,10.4876217130334,10.2886499316547,10.3320619566828,3171102.93544149,0.0,1.0
2011-06-17,28.96,29.21,28.89,29.01,1515500,10.4767687067764,10.5672104255848,10.45144502551,10.4948570505381,4189161.87121823,0.0,1.0
2011-06-20,29.13,29.25,28.86,28.87,985000,10.5382690755661,10.5816811005942,10.440592019253,10.4442096880053,2722747.90046188,0.0,1.0
2011-06-21,29.5,29.57,29.2301,29.28,886600,10.6721228194027,10.6974465006691,10.5744819397771,10.5925341068512,2450749.53152234,0.0,1.0
2011-06-22,29.42,29.59,29.37,29.49,977300,10.643181469384,10.7046818381738,10.6250931256223,10.6685051506504,2701463.47525014,0.0,1.0
2011-06-23,29.15,29.24,28.82,29.24,1062800,10.5455044130708,10.5780634318419,10.4261213442436,10.5780634318419,2937803.52143237,0.0,1.0
2011-06-24,29.13,29.375,29.09,29.19,1574200,10.5382690755661,10.6269019599985,10.5237984005568,10.5599750880802,4351421.06081939,0.0,1.0
2011-06-27,29.29,29.42,29.2,29.22,786100,10.5961517756036,10.643181469384,10.5635927568325,10.5708280943372,2172946.31934322,0.0,1.0
2011-06-28,29.49,29.5,29.32,29.41,658500,10.6685051506504,10.6721228194027,10.6070047818606,10.6395638006316,1820232.98726309,0.0,1.0
2011-06-29,29.73,29.85,29.46,29.5,637700,10.7553292007065,10.7987412257346,10.6576521443933,10.6721228194027,1762737.39708075,0.0,1.0
2011-06-30,29.81,29.98,29.705,29.83,751700,10.7842705507252,10.845770919515,10.7462850288257,10.7915058882299,2077857.45865706,0.0,1.0
2011-07-01,30.07,30.07,29.6,29.71,638500,10.8783299382861,10.8783299382861,10.7082995069261,10.7480938632018,1764948.76593391,0.0,1.0
2011-07-05,30.06,30.08,29.83,30.03,946000,10.8747122695337,10.8819476070384,10.7915058882299,10.8638592632767,2614943.66886999,0.0,1.0
2011-07-06,30.29,30.31,29.96,30.05,1095400,10.9579186508376,10.9651539883422,10.8385355820103,10.8710946007814,3027916.80219891,0.0,1.0
2011-07-07,29.85,30.43,29.74,30.43,2299800,10.7987412257346,11.0085660133703,10.7589468694589,11.0085660133703,6357132.61064185,0.0,1.0
2011-07-08,29.92,29.92,29.43,29.56,1959300,10.824064907001,10.824064907001,10.6467991381363,10.6938288319167,5415918.74251263,0.0,1.0
2011-07-11,29.31,29.645,29.19,29.635,1204500,10.6033871131082,10.7245790163116,10.5599750880802,10.7209613475593,3329492.22954959,0.0,1.0
2011-07-12,29.49,29.62,29.19,29.19,957100,10.6685051506504,10.7155348444308,10.5599750880802,10.5599750880802,2645626.41170767,0.0,1.0
2011-07-13,29.47,29.75,29.4,29.64,603600,10.6612698131457,10.7625645382112,10.6359461318793,10.7227701819355,1668477.7997145,0.0,1.0
2011-07-14,29.59,29.82,29.44,29.58,1226500,10.7046818381738,10.7878882194776,10.6504168068887,10.7010641694214,3390304.87301166,0.0,1.0
2011-07-15,29.75,29.78,29.4,29.63,1057600,10.7625645382112,10.7734175444682,10.6359461318793,10.7191525131831,2923429.62388678,0.0,1.0
2011-07-18,29.48,29.73,29.23,29.73,652100,10.664887481898,10.7553292007065,10.5744457630895,10.7553292007065,1802542.03643776,0.0,1.0
2011-07-19,30.14,30.18,29.54,29.58,698900,10.9036536195525,10.9181242945618,10.6865934944121,10.7010641694214,1931907.11434802,0.0,1.0
2011-07-20,29.88,30.019,29.75,29.99,486600,10.855719508584,10.9062196763113,10.8084891358893,10.8956836700948,1339350.00701732,0.1275,1.0
2011-07-21,30.37,30.39,29.87,30.06,896900,11.0337416825868,11.0410078937706,10.8520864029921,10.9211154092381,2468686.8501723,0.0,1.0
2011-07-22,30.29,30.5,30.22,30.4,699400,11.0046768378517,11.0809720552815,10.9792450987084,11.0446409993625,1925074.79430315,0.0,1.0
2011-07-25,30.19,30.41,30.11,30.19,842800,10.9683457819327,11.0482741049544,10.9392809371976,10.9683457819327,2319778.43385574,0.0,1.0
2011-07-26,29.94,30.28,29.92,30.25,711700,10.8775181421353,11.0010437322598,10.8702519309515,10.9901444154841,1958930.12740286,0.0,1.0
2011-07-27,29.3,29.9,29.26,29.86,879300,10.644999384254,10.8629857197677,10.6304669618864,10.8484532974002,2420243.44671256,0.0,1.0
2011-07-28,29.21,29.57,29.18,29.34,509200,10.612301433927,10.7430932352352,10.6014021171513,10.6595318066216,1401555.74100538,0.0,1.0
2011-07-29,28.97,29.25,28.8,29.03,976600,10.5251068997215,10.6268338562945,10.4633441046592,10.5469055332728,2688058.3987939,0.0,1.0
2011-08-01,28.66,29.32,28.56,29.32,1484800,10.4124806263727,10.6522655954378,10.3761495704537,10.6522655954378,4086861.67369363,0.0,1.0
2011-08-02,28.29,28.77,28.29,28.58,1335000,10.2780557194726,10.4524447878835,10.2780557194726,10.3834157816375,3674542.25106477,0.0,1.0
2011-08-03,28.62,28.65,28.0,28.26,1510700,10.3979482040051,10.4088475207808,10.1726956573076,10.2671564026969,4158150.5458304,0.0,1.0
2011-08-04,27.26,28.29,27.26,27.99,1833000,9.90384584350732,10.2780557194726,9.90384584350732,10.1690625517157,5045270.37168671,0.0,1.0
2011-08-05,27.92,28.21,27.05,27.57,2043400,10.1436308125724,10.2489908747374,9.82755062607751,10.0164721168561,5624389.24031895,0.0,1.0
2011-08-08,26.76,27.73,26.75,27.37,2092200,9.72219056391254,10.0746018063264,9.71855745832064,9.94381000501817,5758709.58627546,0.0,1.0
2011-08-09,27.3,27.34,25.9475,26.97,2677400,9.9183782658749,9.93291068824248,9.42700073457102,9.79848578134234,7369452.7513115,0.0,1.0
2011-08-10,26.72,27.345,26.6,26.89,2955100,9.70765814154495,9.93472724103843,9.66406087444221,9.76942093660718,8133812.5888551,0.0,1.0
2011-08-11,27.24,27.58,26.39,26.77,1945000,9.89657963232352,10.020105222448,9.5877656570124,9.72582366950443,5353546.57552136,0.0,1.0
2011-08-12,27.68,27.81,27.255,27.5,1132000,10.0564362783669,10.1036666510616,9.90202929071137,9.99104037771281,3115791.63161449,0.0,1.0
2011-08-15,28.18,28.21,27.67,27.86,740100,10.2380915579617,10.2489908747374,10.052803172775,10.121832179021,2037100.16480378,0.0,1.0
2011-08-16,28.38,28.495,27.86,28.02,1066000,10.3107536697996,10.3525343841064,10.121832179021,10.1799618684914,2934128.8686405,0.0,1.0
2011-08-17,28.59,28.82,28.4,28.52,933100,10.3870488872294,10.470610315843,10.3180198809834,10.3616171480862,2568326.12319742,0.0,1.0
2011-08-18,28.04,28.29,27.63,27.81,1572000,10.1872280796752,10.2780557194726,10.0382707504075,10.1036666510616,4326876.71810774,0.0,1.0
2011-08-19,27.7,28.33,27.6,27.66,1319900,10.0637024895507,10.2925881418401,10.0273714336318,10.0491700671831,3632980.01286923,0.0,1.0
2011-08-22,27.98,28.23,27.72,28.1,1762700,10.1654294461238,10.2562570859212,10.0709687007345,10.2090267132265,4851772.00445835,0.0,1.0
2011-08-23,28.33,28.35,27.48,27.89,2304400,10.2925881418401,10.2998543530239,9.98377416652902,10.1327314957967,6342782.89389792,0.0,1.0
2011-08-24,28.44,28.6389,28.21,28.26,1724100,10.332552303351,10.4048147735738,10.2489908747374,10.2671564026969,4745526.81277962,0.0,1.0
2011-08-25,26.36,28.32,26.11,28.32,3071500,9.57686634023671,10.2889550362482,9.48603870043932,10.2889550362482,8454199.64355468,0.0,1.0
2011-08-26,26.77,26.82,25.87,26.42,1779300,9.72582366950443,9.74398919746391,9.39884416623383,9.59866497378809,4897462.94181242,0.0,1.0
2011-08-29,27.53,27.56,26.93,26.93,948200,10.0019396944885,10.0128390112642,9.78395335897476,9.78395335897476,2609888.36139298,0.0,1.0
2011-08-30,27.49,27.66,27.2,27.51,1124000,9.98740727212091,10.0491700671831,9.88204720995594,9.99467348330471,3093771.90276915,0.0,1.0
2011-08-31,27.61,27.78,27.34,27.67,1808200,10.0310045392237,10.0927673342859,9.93291068824248,10.052803172775,4977009.21226616,0.0,1.0
2011-09-01,27.37,27.88,27.3,27.64,1366300,9.94381000501817,10.1290983902048,9.9183782658749,10.0419038559993,3760694.44017215,0.0,1.0
2011-09-02,27.12,27.4,26.95,27.03,1377300,9.85298236522078,9.95470932179385,9.79121957015855,9.82028441489372,3790971.56733448,0.0,1.0
2011-09-06,26.77,26.84,26.3,26.48,1498800,9.72582366950443,9.7512554086477,9.55506770668534,9.62046360733946,4125396.19917296,0.0,1.0
2011-09-07,27.34,27.36,26.98,27.0,1360200,9.93291068824248,9.94017689942627,9.80211888693424,9.80938509811803,3743904.39692758,0.0,1.0
2011-09-08,27.55,27.8,27.22,27.24,1758500,10.0092059056723,10.1000335454697,9.88931342113973,9.89657963232352,4840211.64681455,0.0,1.0
2011-09-09,26.77,27.21,26.635,27.21,1205200,9.72582366950443,9.88568031554784,9.67677674401384,9.88568031554784,3317272.15054927,0.0,1.0
2011-09-12,26.9,26.99,26.51,26.7,1211400,9.77305404219907,9.80575199252613,9.63136292411515,9.70039193036116,3334337.44040441,0.0,1.0
2011-09-13,27.07,27.18,26.715,26.99,1197400,9.8348168372613,9.87478099877215,9.70584158874901,9.80575199252613,3295802.91492508,0.0,1.0
2011-09-14,27.69,27.9299,26.84,27.09,1423600,10.0600693839588,10.1472275871084,9.7512554086477,9.84208304844509,3918410.74802685,0.0,1.0
2011-09-15,27.72,27.9,27.43,27.82,1705100,10.0709687007345,10.1363646013886,9.96560863856954,10.1072997566535,4693229.95677197,0.0,1.0
2011-09-16,28.0,28.235,27.8,27.87,1556900,10.1726956573076,10.2580736387171,10.1000335454697,10.1254652846129,4285314.47991218,0.0,1.0
2011-09-19,27.73,27.83,27.4,27.67,722400,10.0746018063264,10.1109328622454,9.95470932179385,10.052803172775,1988381.51473349,0.0,1.0
2011-09-20,27.83,28.09,27.73,27.79,910500,10.1109328622454,10.2053936076346,10.0746018063264,10.0964004398778,2506120.38920934,0.0,1.0
2011-09-21,27.19,27.94,27.16,27.79,1034000,9.87841410436405,10.1508970237562,9.86751478758836,10.0964004398778,2846049.95325917,0.0,1.0
2011-09-22,26.75,26.89,26.345,26.67,1517200,9.71855745832064,9.76942093660718,9.57141668184887,9.68949261358548,4176041.57551722,0.0,1.0
2011-09-23,26.88,27.06,26.36,26.63,1170200,9.76578783101528,9.8311837316694,9.57686634023671,9.67496019121789,3220935.83685095,0.0,1.0
2011-09-26,27.38,27.4,26.84,26.92,1079000,9.94744311061006,9.95470932179385,9.7512554086477,9.78032025338287,2969910.92801416,0.0,1.0
2011-09-27,27.71,28.21,27.58,27.85,1441500,10.0673355951426,10.2489908747374,10.020105222448,10.1181990734292,3967679.89131828,0.0,1.0
2011-09-28,26.66,27.88,26.63,27.88,1444300,9.68585950799358,10.1290983902048,9.67496019121789,10.1290983902048,3975386.79641414,0.0,1.0
2011-09-29,27.2,27.34,26.83,27.0,1476100,9.88204720995594,9.93291068824248,9.74762230305581,9.80938509811803,4062915.21857433,0.0,1.0
2011-09-30,27.02,27.68,26.93,27.02,1578800,9.81665130930182,10.0564362783669,9.78395335897476,9.81665130930182,4345593.48762628,0.0,1.0
2011-10-03,26.53,27.18,26.51,26.97,1004100,9.63862913529894,9.87478099877215,9.63136292411515,9.79848578134234,2763751.21669974,0.0,1.0
2011-10-04,27.21,27.25,26.03,26.27,1700000,9.88568031554784,9.90021273791542,9.45697385570416,9.54416838990965,4679192.37963306,0.0,1.0
2011-10-05,27.4,27.46,27.0,27.32,1142000,9.95470932179385,9.97650795534523,9.80938509811803,9.92564447705869,3143316.29267115,0.0,1.0
2011-10-06,28.12,28.12,27.31,27.44,902800,10.2162929244103,10.2162929244103,9.92201137146679,9.96924174416144,2484926.40019573,0.0,1.0
2011-10-07,28.17,28.47,27.95,28.17,894700,10.2344584523698,10.3434516201267,10.1545301293481,10.2344584523698,2462631.42473983,0.0,1.0
2011-10-10,28.55,28.575,28.245,28.5,894300,10.3725164648618,10.3815992288416,10.261706744309,10.3543509369024,2461530.43829757,0.0,1.0
2011-10-11,28.67,28.71,28.45,28.55,659500,10.4161137319646,10.4306461543322,10.3361854089429,10.3725164648618,1815251.39668706,0.0,1.0
2011-10-12,28.79,29.0,28.65,28.78,855200,10.4597109990673,10.5360062164971,10.4088475207808,10.4560778934754,2353909.01356601,0.0,1.0
2011-10-13,28.8,28.89,28.64,28.77,713000,10.4633441046592,10.4960420549863,10.4052144151889,10.4524447878835,1962508.33334023,0.0,1.0
2011-10-14,28.86,29.06,28.66,29.06,873700,10.4851427382106,10.5578048500485,10.4124806263727,10.5578048500485,2404829.63652083,0.0,1.0
2011-10-17,28.47,28.92,28.41,28.83,791100,10.3434516201267,10.506941371762,10.3216529865753,10.4742434214349,2177475.93619277,0.0,1.0
2011-10-18,29.0,29.15,28.265,28.51,861700,10.5360062164971,10.5905028003756,10.2689729554928,10.3579840424943,2371800.04325284,0.0,1.0
2011-10-19,28.41,28.96,28.38,28.86,958200,10.367975082872,10.568692657514,10.3570268515279,10.5321985530336,2625629.57399191,0.1275,1.0
2011-10-20,28.6,28.68,28.23,28.49,605700,10.4373138813847,10.466509164969,10.3022856948073,10.3971703664563,1659720.13459288,0.0,1.0
2011-10-21,29.5,29.51,28.86,28.93,953900,10.765760821708,10.769410232156,10.5321985530336,10.5577444261699,2613846.84891556,0.0,1.0
2011-10-24,29.24,29.51,29.11,29.48,831800,10.670876150059,10.769410232156,10.6234338142345,10.7584620008119,2279272.26011948,0.0,1.0
2011-10-25,28.84,29.41,28.78,29.21,611900,10.5248997321375,10.7329161276756,10.5030032694493,10.6599279187149,1676709.18005183,0.0,1.0
2011-10-26,29.03,29.18,28.65,29.11,712500,10.5942385306502,10.6489796873708,10.4555609336249,10.6234338142345,1952370.14346614,0.0,1.0
2011-10-27,30.01,30.05,29.33,29.62,952700,10.9518807545578,10.96647839635,10.7037208440913,10.8095537470844,2610558.64656868,0.0,1.0
2011-10-28,29.95,30.06,29.73,29.89,665800,10.9299842918696,10.970127806798,10.8496972620128,10.9080878291814,1824404.26879965,0.0,1.0
2011-10-31,29.47,29.91,29.46,29.78,689200,10.7548125903639,10.9153866500775,10.7511631799158,10.867944314253,1888524.214564,0.0,1.0
2011-11-01,28.82,29.05,28.58,28.81,939000,10.5176009112415,10.6015373515463,10.4300150604886,10.5139515007934,2573018.33644167,0.0,1.0
2011-11-02,29.23,29.39,28.9,29.17,675700,10.667226739611,10.7256173067796,10.5467961948258,10.6453302769228,1851531.93816149,0.0,1.0
2011-11-03,29.69,29.82,29.21,29.34,951000,10.8350996202207,10.8825419560451,10.6599279187149,10.7073702545394,2605900.35991057,0.0,1.0
2011-11-04,29.51,29.64,29.3,29.47,605900,10.769410232156,10.8168525679805,10.6927726127472,10.7548125903639,1660268.16831737,0.0,1.0
2011-11-07,29.8,29.81,29.35,29.51,500800,10.8752431351491,10.8788925455971,10.7110196649874,10.769410232156,1372276.44610222,0.0,1.0
2011-11-08,29.95,30.0,29.54,29.88,662600,10.9299842918696,10.9482313441098,10.7803584635001,10.9044384187334,1815635.72920794,0.0,1.0
2011-11-09,28.99,29.47,28.93,29.37,769100,10.5796408888581,10.7548125903639,10.5577444261699,10.7183184858835,2107463.68749445,0.0,1.0
2011-11-10,29.35,29.44,28.95,29.29,548800,10.7110196649874,10.7438643590197,10.5650432470659,10.6891232022992,1503804.53997784,0.0,1.0
2011-11-11,29.59,29.76,29.47,29.71,601800,10.7986055157403,10.8606454933569,10.7548125903639,10.8423984411167,1649033.47696549,0.0,1.0
2011-11-14,29.44,29.58,29.31,29.55,397200,10.7438643590197,10.7949561052923,10.6964220231953,10.7840078739481,1088394.9768207,0.0,1.0
2011-11-15,29.93,29.97,29.27,29.36,926500,10.9226854709735,10.9372831127657,10.6818243814031,10.7146690754355,2538766.22866158,0.0,1.0
2011-11-16,29.58,30.01,29.41,29.66,702100,10.7949561052923,10.9518807545578,10.7329161276756,10.8241513888765,1923872.38979307,0.0,1.0
2011-11-17,29.28,29.83,29.09,29.5,691200,10.6854737918512,10.8861913664932,10.6161349933385,10.765760821708,1894004.55180882,0.0,1.0
2011-11-18,29.26,29.61,29.24,29.38,849400,10.6781749709551,10.8059043366364,10.670876150059,10.7219678963315,2327499.22787386,0.0,1.0
2011-11-21,28.83,28.97,28.55,28.81,1433400,10.5212503216895,10.572342067962,10.4190668291445,10.5139515007934,3927757.70336049,0.0,1.0
2011-11-22,28.82,29.63,28.75,29.07,1706400,10.5176009112415,10.8132031575324,10.4920550381052,10.6088361724424,4675823.73727803,0.0,1.0
2011-11-23,28.26,28.735,28.17,28.73,871200,10.3132339261514,10.4865809224332,10.2803892321191,10.4847562172091,2387234.90384238,0.0,1.0
2011-11-25,28.69,28.73,28.17,28.17,902000,10.470158575417,10.4847562172091,10.2803892321191,10.2803892321191,2471632.09741256,0.0,1.0
2011-11-28,28.85,29.24,28.76,29.1,1059400,10.5285491425856,10.670876150059,10.4957044485533,10.6197844037865,2902934.63857967,0.0,1.0
2011-11-29,29.27,29.47,28.96,29.01,1223600,10.6818243814031,10.7548125903639,10.568692657514,10.5869397097542,3352870.32637917,0.0,1.0
2011-11-30,30.11,30.14,29.785,29.97,1206100,10.9883748590382,10.9993230903823,10.869769019477,10.9372831127657,3304917.37548701,0.0,1.0
2011-12-01,29.93,30.33,29.88,30.01,1189000,10.9226854709735,11.068661888895,10.9044384187334,10.9518807545578,3258060.49204384,0.0,1.0
2011-12-02,28.99,29.87,28.81,29.78,2755400,10.5796408888581,10.9007890082853,10.5139515007934,10.867944314253,7550260.62218466,0.0,1.0
2011-12-05,29.21,29.46,28.37,29.17,1691400,10.6599279187149,10.7511631799158,10.3533774410798,10.6453302769228,4634721.20794191,0.0,1.0
2011-12-06,29.6,29.7,29.1,29.16,1160900,10.8022549261883,10.8387490306687,10.6197844037865,10.6416808664747,3181061.75375415,0.0,1.0
2011-12-07,29.5,29.62,29.12,29.46,4936100,10.765760821708,10.8095537470844,10.6270832246826,10.7511631799158,13525746.337071,0.0,1.0
2011-12-08,29.09,29.42,29.0,29.31,1034300,10.6161349933385,10.7365655381237,10.5832902993061,10.6964220231953,2834156.40615721,0.0,1.0
2011-12-09,29.58,29.72,29.15,29.22,795300,10.7949561052923,10.8460478515648,10.6380314560267,10.6635773291629,2179256.10540155,0.0,1.0
2011-12-12,29.04,29.49,28.9,29.44,953900,10.5978879410983,10.7621114112599,10.5467961948258,10.7438643590197,2613846.84891556,0.0,1.0
2011-12-13,28.91,29.31,28.74,29.1,1235500,10.5504456052738,10.6964220231953,10.4884056276572,10.6197844037865,3385478.33298583,0.0,1.0
2011-12-14,28.6,28.95,28.505,28.89,998400,10.4373138813847,10.5650432470659,10.4026444821283,10.5431467843777,2735784.35261274,0.0,1.0
2011-12-15,28.85,28.95,28.67,28.82,1034400,10.5285491425856,10.5650432470659,10.4628597545209,10.5176009112415,2834430.42301945,0.0,1.0
2011-12-16,28.59,29.13,28.52,28.97,1556400,10.4336644709366,10.6307326351306,10.4081185978004,10.572342067962,4264798.44391676,0.0,1.0
2011-12-19,28.65,28.82,28.58,28.79,864900,10.4555609336249,10.5176009112415,10.4300150604886,10.5066526798974,2369971.84152119,0.0,1.0
2011-12-20,28.92,29.04,28.75,29.0,739100,10.5540950157218,10.5978879410983,10.4920550381052,10.5832902993061,2025258.62882221,0.0,1.0
2011-12-21,29.27,29.28,28.92,28.99,663500,10.6818243814031,10.6854737918512,10.5540950157218,10.5796408888581,1818101.88096811,0.0,1.0
2011-12-22,29.28,29.32,29.05,29.27,587900,10.6854737918512,10.7000714336433,10.6015373515463,10.6818243814031,1610945.13311401,0.0,1.0
2011-12-23,29.47,29.5,29.24,29.33,318100,10.7548125903639,10.765760821708,10.670876150059,10.7037208440913,871647.638788172,0.0,1.0
2011-12-27,29.53,29.56,29.37,29.39,340000,10.7767090530521,10.7876572843962,10.7183184858835,10.7256173067796,931657.331618922,0.0,1.0
2011-12-28,29.22,29.51,29.2,29.49,455900,10.6635773291629,10.769410232156,10.6562785082669,10.7621114112599,1249242.87495609,0.0,1.0
2011-12-29,29.43,29.54,29.18,29.18,383900,10.7402149485717,10.7803584635001,10.6489796873708,10.6489796873708,1051950.73414266,0.0,1.0
2011-12-30,29.29,29.46,29.25,29.36,474700,10.6891232022992,10.7511631799158,10.674525560507,10.7146690754355,1300758.04505736,0.0,1.0
2012-01-03,29.18,29.81,29.15,29.7,717100,10.6489796873708,10.8788925455971,10.6380314560267,10.8387490306687,1964974.91912921,0.0,1.0
2012-01-04,29.07,29.2,29.02,29.16,580800,10.6088361724424,10.6562785082669,10.5905891202022,10.6416808664747,1591489.93589491,0.0,1.0
2012-01-05,28.85,29.05,28.7,29.0,989200,10.5285491425856,10.6015373515463,10.473807985865,10.5832902993061,2710574.80128658,0.0,1.0
2012-01-06,29.0,29.0,28.6866,28.89,744200,10.5832902993061,10.5832902993061,10.4689177758647,10.5431467843777,2039233.48879649,0.0,1.0
2012-01-09,29.0,29.12,28.93,29.0,493600,10.5832902993061,10.6270832246826,10.5577444261699,10.5832902993061,1352547.23202089,0.0,1.0
2012-01-10,29.29,29.34,29.16,29.19,573400,10.6891232022992,10.7073702545394,10.6416808664747,10.6526290978188,1571212.68808909,0.0,1.0
2012-01-11,29.18,29.3,29.06,29.27,476800,10.6489796873708,10.6927726127472,10.6051867619944,10.6818243814031,1306512.39916442,0.0,1.0
2012-01-12,29.31,29.48,29.25,29.28,427000,10.6964220231953,10.7584620008119,10.674525560507,10.6854737918512,1170052.00176847,0.0,1.0
2012-01-13,28.97,29.31,28.95,29.2,476900,10.572342067962,10.6964220231953,10.5650432470659,10.6562785082669,1306786.41602666,0.0,1.0
2012-01-17,29.24,29.39,29.13,29.21,506500,10.670876150059,10.7256173067796,10.6307326351306,10.6599279187149,1387895.40724996,0.0,1.0
2012-01-18,29.25,29.32,28.98,29.24,595300,10.674525560507,10.7000714336433,10.5759914784101,10.670876150059,1631222.38091985,0.0,1.0
2012-01-19,29.29,29.36,28.7,29.24,450000,10.7438643590197,10.7695410577269,10.5274464699169,10.7255238599432,1226793.22444486,0.15,1.0
2012-01-20,29.25,29.33,29.04,29.18,487400,10.7291919597585,10.758536758281,10.6521618636372,10.7035152610514,1328753.37243206,0.0,1.0
2012-01-23,29.43,29.45,29.25,29.25,624700,10.795217756434,10.8025539560646,10.7291919597585,10.7291919597585,1703061.616246,0.0,1.0
2012-01-24,29.55,29.58,29.2,29.26,1021900,10.8392349542176,10.8502392536635,10.710851460682,10.7328600595738,2785911.102356,0.0,1.0
2012-01-25,29.6,29.65,29.29,29.58,863500,10.8575754532941,10.8759159523706,10.7438643590197,10.8502392536635,2354079.88735141,0.0,1.0
2012-01-26,29.58,29.75,29.47,29.67,839800,10.8502392536635,10.9125969505236,10.8098901556952,10.8832521520012,2289468.77753065,0.0,1.0
2012-01-27,29.03,29.55,29.03,29.55,575600,10.6484937638219,10.8392349542176,10.6484937638219,10.8392349542176,1569204.84442324,0.0,1.0
2012-01-30,28.71,28.98,28.67,28.89,983200,10.5311145697322,10.6301532647454,10.516442170471,10.5971403664077,2680406.88505375,0.0,1.0
2012-01-31,28.78,29.12,28.7,28.87,1107700,10.5567912684393,10.6815066621596,10.5274464699169,10.5898041667771,3019819.67715016,0.0,1.0
2012-02-01,28.97,29.23,28.78,28.85,985700,10.6264851649301,10.7218557601279,10.5567912684393,10.5824679671465,2687222.40296732,0.0,1.0
2012-02-02,29.02,29.1,28.95,28.99,724100,10.6448256640066,10.674170462529,10.6191489652995,10.6338213645607,1974046.60849004,0.0,1.0
2012-02-03,29.22,29.41,29.15,29.31,706100,10.7181876603126,10.7878815568034,10.6925109616055,10.7512005586503,1924974.87951226,0.0,1.0
2012-02-06,29.05,29.18,28.97,29.09,530000,10.6558299634525,10.7035152610514,10.6264851649301,10.6705023627137,1444889.7976795,0.0,1.0
2012-02-07,29.08,29.41,28.91,29.02,812200,10.6668342628984,10.7878815568034,10.6044765660383,10.6448256640066,2214225.45976469,0.0,1.0
2012-02-08,29.12,29.24,29.05,29.1,713800,10.6815066621596,10.7255238599432,10.6558299634525,10.674170462529,1945966.67468609,0.0,1.0
2012-02-09,29.4,29.43,29.1,29.1,691900,10.7842134569881,10.795217756434,10.674170462529,10.674170462529,1886262.7377631,0.0,1.0
2012-02-10,28.98,29.18,28.91,29.18,602000,10.6301532647454,10.7035152610514,10.6044765660383,10.7035152610514,1641176.71359067,0.0,1.0
2012-02-13,28.85,29.18,28.84,29.12,557000,10.5824679671465,10.7035152610514,10.5787998673312,10.6815066621596,1518497.39114618,0.0,1.0
2012-02-14,28.93,28.99,28.81,28.9,886500,10.6118127656689,10.6338213645607,10.5677955678852,10.600808466223,2416782.65215636,0.0,1.0
2012-02-15,28.97,29.155,28.89,29.06,893100,10.6264851649301,10.6943450115132,10.5971403664077,10.6594980632678,2434775.61944822,0.0,1.0
2012-02-16,29.13,29.24,28.87,28.93,684500,10.6851747619749,10.7255238599432,10.5898041667771,10.6118127656689,1866088.8047389,0.0,1.0
2012-02-17,29.18,29.37,29.09,29.24,772900,10.7035152610514,10.7732091575422,10.6705023627137,10.7255238599432,2107085.51816318,0.0,1.0
2012-02-21,29.13,29.2,28.96,29.17,814900,10.6851747619749,10.710851460682,10.6228170651148,10.6998471612361,2221586.21911137,0.0,1.0
2012-02-22,29.04,29.14,28.9,29.12,743600,10.6521618636372,10.6888428617902,10.600808466223,10.6815066621596,2027207.64821599,0.0,1.0
2012-02-23,28.39,29.01,28.27,28.8,1066000,10.4137353756426,10.6411575641913,10.3697181778589,10.5641274680699,2906136.83835158,0.0,1.0
2012-02-24,28.77,28.77,28.4,28.49,1199400,10.553123168624,10.553123168624,10.4174034754579,10.4504163737956,3269812.87422037,0.0,1.0
2012-02-27,28.64,28.84,28.61,28.74,804700,10.5054378710251,10.5787998673312,10.4944335715792,10.5421188691781,2193778.90602395,0.0,1.0
2012-02-28,28.48,28.79,28.46,28.67,557300,10.4467482739803,10.5604593682546,10.4394120743497,10.516442170471,1519315.25329582,0.0,1.0
2012-02-29,28.47,28.79,28.37,28.47,988900,10.443080174165,10.5604593682546,10.406399176012,10.443080174165,2695946.2658967,0.0,1.0
2012-03-01,28.36,28.5,28.25,28.49,1007000,10.4027310761967,10.4540844736109,10.3623819782283,10.4504163737956,2745290.61559103,0.0,1.0
2012-03-02,28.39,28.5,28.28,28.39,629400,10.4137353756426,10.4540844736109,10.3733862776742,10.4137353756426,1715874.78992353,0.0,1.0
2012-03-05,28.5,28.53,28.36,28.36,612600,10.4540844736109,10.4650887730568,10.4027310761967,10.4027310761967,1670074.50954426,0.0,1.0
2012-03-06,28.24,28.55,28.17,28.42,727500,10.358713878413,10.4724249726874,10.3330371797059,10.4247396750885,1983315.71285252,0.0,1.0
2012-03-07,28.45,28.52,28.17,28.28,600100,10.4357439745344,10.4614206732415,10.3330371797059,10.3733862776742,1635996.91997635,0.0,1.0
2012-03-08,28.53,28.67,28.43,28.58,581500,10.4650887730568,10.516442170471,10.4284077749038,10.4834292721333,1585289.4666993,0.0,1.0
2012-03-09,28.74,28.77,28.45,28.55,397400,10.5421188691781,10.553123168624,10.4357439745344,10.4724249726874,1083394.72754308,0.0,1.0
2012-03-12,28.74,28.86,28.69,28.74,512200,10.5421188691781,10.5861360669618,10.5237783701016,10.5421188691781,1396363.31013479,0.0,1.0
2012-03-13,29.03,29.03,28.75,28.84,568200,10.6484937638219,10.6484937638219,10.5457869689934,10.5787998673312,1549030.91139904,0.0,1.0
2012-03-14,28.65,29.06,28.53,28.98,681300,10.5091059708404,10.6594980632678,10.4650887730568,10.6301532647454,1857364.94180951,0.0,1.0
2012-03-15,28.7,28.74,28.44,28.61,537100,10.5274464699169,10.5421188691781,10.4320758747191,10.4944335715792,1464245.86855408,0.0,1.0
2012-03-16,28.75,28.85,28.61,28.67,667200,10.5457869689934,10.5824679671465,10.4944335715792,10.516442170471,1818925.42077691,0.0,1.0
2012-03-19,28.89,28.96,28.6,28.67,542200,10.5971403664077,10.6228170651148,10.4907654717639,10.516442170471,1478149.52509777,0.0,1.0
2012-03-20,28.92,28.92,28.69,28.69,522600,10.6081446658536,10.6081446658536,10.5237783701016,10.5237783701016,1424715.86465529,0.0,1.0
2012-03-21,28.98,29.02,28.85,28.93,501500,10.6301532647454,10.6448256640066,10.5824679671465,10.6118127656689,1367192.89346465,0.0,1.0
2012-03-22,29.01,29.0601,28.75,28.82,728800,10.6411575641913,10.6595347442659,10.5457869689934,10.5714636677005,1986859.78216758,0.0,1.0
2012-03-23,29.1,29.15,28.9001,29.02,571300,10.674170462529,10.6925109616055,10.6008451472211,10.6448256640066,1557482.15361188,0.0,1.0
2012-03-26,29.38,29.445,29.13,29.19,761600,10.7768772573575,10.8007199061569,10.6851747619749,10.7071833608667,2076279.37719378,0.0,1.0
2012-03-27,29.43,29.46,29.36,29.45,1106600,10.795217756434,10.8062220558799,10.7695410577269,10.8025539560646,3016820.84926817,0.0,1.0
2012-03-28,29.46,29.46,29.25,29.43,704000,10.8062220558799,10.8062220558799,10.7291919597585,10.795217756434,1919249.84446484,0.0,1.0
2012-03-29,29.56,29.56,29.19,29.37,1336000,10.8429030540329,10.8429030540329,10.7071833608667,10.7732091575422,3642212.77301851,0.0,1.0
2012-03-30,29.52,29.65,29.47,29.65,1177300,10.8282306547717,10.8759159523706,10.8098901556952,10.8759159523706,3209563.69586428,0.0,1.0
2012-04-02,29.61,29.64,29.4,29.47,924000,10.8612435531094,10.8722478525553,10.7842134569881,10.8098901556952,2519015.42086011,0.0,1.0
2012-04-03,29.47,29.61,29.28,29.52,1071000,10.8098901556952,10.8612435531094,10.7401962592044,10.8282306547717,2919767.87417875,0.0,1.0
2012-04-04,29.13,29.43,29.13,29.31,952500,10.6851747619749,10.795217756434,10.6851747619749,10.7512005586503,2596712.32507495,0.0,1.0
2012-04-05,29.19,29.25,28.88,29.05,965000,10.7071833608667,10.7291919597585,10.5934722665924,10.6558299634525,2630789.91464286,0.0,1.0
2012-04-09,28.87,29.01,28.79,28.86,957700,10.5898041667771,10.6411575641913,10.5604593682546,10.5861360669618,2610888.60233519,0.0,1.0
2012-04-10,28.39,28.83,28.37,28.81,1187800,10.4137353756426,10.5751317675158,10.406399176012,10.5677955678852,3238188.87110132,0.0,1.0
2012-04-11,28.37,28.6,28.24,28.55,954400,10.406399176012,10.4907654717639,10.358713878413,10.4724249726874,2601892.11868926,0.0,1.0
2012-04-12,28.25,28.42,28.18,28.42,777300,10.3623819782283,10.4247396750885,10.3367052795212,10.4247396750885,2119080.82969109,0.0,1.0
2012-04-13,28.01,28.38,27.98,28.2,674600,10.2743475826611,10.4100672758273,10.2633432832152,10.3440414791518,1839099.35380111,0.0,1.0
2012-04-16,28.17,28.25,28.02,28.05,912800,10.3330371797059,10.3623819782283,10.2780156824764,10.2890199819223,2488481.90060726,0.0,1.0
2012-04-17,28.44,28.48,28.16,28.31,753800,10.4320758747191,10.4467482739803,10.3293690798906,10.3843905771201,2055014.9613034,0.0,1.0
2012-04-18,28.3,28.37,28.13,28.29,930400,10.3807224773048,10.406399176012,10.3183647804447,10.3770543774895,2536463.14671889,0.0,1.0
2012-04-19,28.34,28.37,28.08,28.17,1063400,10.4504163737956,10.4614789175928,10.3545409942195,10.3877286256112,2883785.19305392,0.15,1.0
2012-04-20,28.59,28.6878,28.39,28.39,1108600,10.5426042387726,10.5786681315516,10.468853946791,10.468853946791,3006360.97895391,0.0,1.0
2012-04-23,28.21,28.49,28.07,28.49,683000,10.4024786840075,10.5057290927818,10.3508534796204,10.5057290927818,1852196.05685145,0.0,1.0
2012-04-24,28.38,28.56,28.18,28.31,725200,10.4651664321919,10.5315416949754,10.3914161402103,10.4393538299983,1966636.28174037,0.0,1.0
2012-04-25,28.53,28.73,28.38,28.53,923200,10.5204791511781,10.5942294431597,10.4651664321919,10.5204791511781,2503583.30847037,0.0,1.0
2012-04-26,28.88,29.0,28.46,28.48,636600,10.649542162146,10.6937923373349,10.4946665489846,10.5020415781827,1726366.04654704,0.0,1.0
2012-04-27,29.02,29.16,28.95,29.0,484900,10.7011673665331,10.7527925709202,10.6753547643395,10.6937923373349,1314977.84475442,0.0,1.0
2012-04-30,29.06,29.06,28.83,29.02,528500,10.7159174249294,10.7159174249294,10.6311045891505,10.7011673665331,1433214.66478183,0.0,1.0
2012-05-01,28.97,29.1,28.78,29.05,668500,10.6827297935377,10.7306674833257,10.6126670161551,10.7122299103303,1812874.17863132,0.0,1.0
2012-05-02,28.94,28.99,28.75,28.91,522900,10.6716672497404,10.6901048227358,10.6016044723579,10.6606047059432,1418028.28422786,0.0,1.0
2012-05-03,28.73,28.95,28.64,28.77,680400,10.5942294431597,10.6753547643395,10.561041811768,10.6089795015561,1845145.23730854,0.0,1.0
2012-05-04,28.71,28.87,28.63,28.63,824200,10.5868544139616,10.6458546475469,10.5573542971689,10.5573542971689,2235109.79510536,0.0,1.0
2012-05-07,28.93,28.975,28.58,28.58,750800,10.6679797351414,10.6845735508372,10.5389167241735,10.5389167241735,2036059.73570141,0.0,1.0
2012-05-08,29.06,29.115,28.81,28.81,899200,10.7159174249294,10.7361987552244,10.6237295599524,10.6237295599524,2438498.82038188,0.0,1.0
2012-05-09,29.29,29.39,28.9,28.9,1593000,10.8007302607083,10.8376054066991,10.6569171913441,10.6569171913441,4319982.89687314,0.0,1.0
2012-05-10,29.24,29.52,29.17,29.45,963800,10.7822926877129,10.8855430964871,10.7564800855193,10.8597304942936,2613684.56748671,0.0,1.0
2012-05-11,29.11,29.39,28.99,29.14,868900,10.7343549979248,10.8376054066991,10.6901048227358,10.7454175417221,2356329.65417017,0.0,1.0
2012-05-14,29.22,29.22,28.82,28.94,568500,10.7749176585147,10.7749176585147,10.6274170745515,10.6716672497404,1541688.81159597,0.0,1.0
2012-05-15,29.43,29.5,29.06,29.19,897900,10.8523554650954,10.878168067289,10.7159174249294,10.7638551147175,2434973.41061042,0.0,1.0
2012-05-16,29.64,29.69,29.43,29.56,837700,10.9297932716761,10.9482308446715,10.8523554650954,10.9002931548835,2271719.81965514,0.0,1.0
2012-05-17,29.44,29.69,29.44,29.61,733200,10.8560429796945,10.9482308446715,10.8560429796945,10.9187307278789,1988331.11110319,0.0,1.0
2012-05-18,29.37,29.67,29.27,29.53,1308300,10.8302303775009,10.9408558154734,10.7933552315101,10.8892306110862,3547918.15692351,0.0,1.0
2012-05-21,29.28,29.45,29.02,29.3,676700,10.7970427461092,10.8597304942936,10.7011673665331,10.8044177753074,1835111.37872822,0.0,1.0
2012-05-22,29.19,29.56,29.12,29.47,1541000,10.7638551147175,10.9002931548835,10.7380425125239,10.8671055234917,4178966.50601475,0.0,1.0
2012-05-23,29.51,30.0,29.28,29.75,2550700,10.8818555818881,11.062543797243,10.7970427461092,10.970355932266,6917125.15697068,0.0,1.0
2012-05-24,29.69,29.86,29.44,29.65,998700,10.9482308446715,11.0109185928559,10.8560429796945,10.9334807862752,2708328.26058206,0.0,1.0
2012-05-25,30.15,30.21,29.67,29.67,972200,11.1178565162292,11.1399816038237,10.9408558154734,10.9408558154734,2636464.1383177,0.0,1.0
2012-05-29,30.26,30.34,30.13,30.25,769000,11.1584191768191,11.1879192936118,11.1104814870311,11.1547316622201,2085415.47250186,0.0,1.0
2012-05-30,30.04,30.31,30.02,30.11,843600,11.0772938556393,11.1768567498145,11.0699188264412,11.1031064578329,2287719.75631023,0.0,1.0
2012-05-31,29.91,30.11,29.88,30.06,1404300,11.0293561658513,11.1031064578329,11.0182936220541,11.0846688848375,3808256.10927744,0.0,1.0
2012-06-01,29.35,29.78,29.34,29.59,896400,10.8228553483028,10.9814184760632,10.8191678337037,10.9113556986807,2430905.63010488,0.0,1.0
2012-06-04,29.39,29.45,29.25,29.31,823600,10.8376054066991,10.8597304942936,10.785980202312,10.8081052899064,2233482.68290315,0.0,1.0
2012-06-05,29.28,29.41,29.16,29.25,732400,10.7970427461092,10.8449804358972,10.7527925709202,10.785980202312,1986161.62816691,0.0,1.0
2012-06-06,29.64,29.68,29.3,29.33,719200,10.9297932716761,10.9445433300724,10.8044177753074,10.8154803191046,1950365.15971825,0.0,1.0
2012-06-07,29.55,29.9,29.52,29.84,491300,10.8966056402844,11.0256686512522,10.8855430964871,11.0035435636577,1332333.70824468,0.0,1.0
2012-06-08,29.76,29.87,29.45,29.45,732800,10.9740434468651,11.014606107455,10.8597304942936,10.8597304942936,1987246.36963505,0.0,1.0
2012-06-11,29.6,30.0,29.57,29.86,742300,10.9150432132798,11.062543797243,10.9039806694825,11.0109185928559,2013008.97950341,0.0,1.0
2012-06-12,29.63,29.79,29.49,29.64,631600,10.926105757077,10.9851059906623,10.8744805526899,10.9297932716761,1712806.77819528,0.0,1.0
2012-06-13,29.52,29.708,29.44,29.61,848500,10.8855430964871,10.9548683709499,10.8560429796945,10.9187307278789,2301007.83929496,0.0,1.0
2012-06-14,29.47,29.64,29.34,29.51,800900,10.8671055234917,10.9297932716761,10.8191678337037,10.8818555818881,2171923.60458614,0.0,1.0
2012-06-15,29.69,29.75,29.45,29.57,780700,10.9482308446715,10.970355932266,10.8597304942936,10.9039806694825,2117144.16044499,0.0,1.0
2012-06-18,30.11,30.12,29.54,29.54,766500,11.1031064578329,11.106793972432,10.8929181256853,10.8929181256853,2078635.83832597,0.0,1.0
2012-06-19,30.25,30.32,29.99,30.18,682000,11.1547316622201,11.1805442644136,11.0588562826439,11.1289190600265,1849484.20318109,0.0,1.0
2012-06-20,29.77,30.27,29.65,30.2,1116500,10.9777309614642,11.1621066914182,10.9334807862752,11.1362940892246,3027784.62294969,0.0,1.0
2012-06-21,29.25,29.85,29.13,29.76,1062300,10.785980202312,11.0072310782568,10.741730027123,10.9740434468651,2880802.15401652,0.0,1.0
2012-06-22,29.26,29.39,29.115,29.32,793000,10.789667716911,10.8376054066991,10.7361987552244,10.8117928045055,2150499.96059034,0.0,1.0
2012-06-25,29.12,29.14,28.92,29.06,531100,10.7380425125239,10.7454175417221,10.6642922205423,10.7159174249294,1440265.48432475,0.0,1.0
2012-06-26,29.07,29.18,28.88,29.12,745500,10.7196049395285,10.7601676001184,10.649542162146,10.7380425125239,2021686.91124854,0.0,1.0
2012-06-27,29.5,29.63,29.1,29.12,983600,10.878168067289,10.926105757077,10.7306674833257,10.7380425125239,2667379.27015971,0.0,1.0
2012-06-28,29.68,29.71,29.18,29.38,1109800,10.9445433300724,10.9556058738697,10.7601676001184,10.8339178921,3009615.20335834,0.0,1.0
2012-06-29,30.42,30.42,29.88,29.98,1570100,11.2174194104044,11.2174194104044,11.0182936220541,11.0551687680449,4257881.44782206,0.0,1.0
2012-07-02,30.68,30.68,30.18,30.32,1080700,11.3132947899805,11.3132947899805,11.1289190600265,11.1805442644136,2930700.26155105,0.0,1.0
2012-07-03,30.57,30.7,30.26,30.58,825700,11.2727321293906,11.3206698191787,11.1584191768191,11.2764196439897,2239177.5756109,0.0,1.0
2012-07-05,30.31,30.48,30.14,30.31,1269100,11.1768567498145,11.2395444979989,11.1141690016302,11.1768567498145,3441613.49304566,0.0,1.0
2012-07-06,29.95,30.19,29.88,30.13,1089200,11.0441062242476,11.1326065746256,11.0182936220541,11.1104814870311,2953751.01774905,0.0,1.0
2012-07-09,29.38,29.99,29.33,29.99,1227000,10.8339178921,11.0588562826439,10.8154803191046,11.0588562826439,3327444.45352376,0.0,1.0
2012-07-10,28.93,29.67,28.93,29.67,2064500,10.6679797351414,10.9408558154734,10.6679797351414,10.9408558154734,5598621.90244481,0.0,1.0
2012-07-11,29.08,29.18,28.88,29.02,1252100,10.7232924541276,10.7601676001184,10.649542162146,10.7011673665331,3395511.98064963,0.0,1.0
2012-07-12,28.64,28.72,27.91,28.3,2144800,10.561041811768,10.5905419285607,10.2918532460351,10.4356663153993,5816383.75217422,0.0,1.0
2012-07-13,28.84,28.935,28.54,28.66,1585600,10.6347921037496,10.6698234924409,10.5241666657772,10.5684168409662,4299915.17971254,0.0,1.0
2012-07-16,28.65,29.01,28.55,28.89,1657100,10.5647293263671,10.697479851934,10.5278541803763,10.653229676745,4493812.7171428,0.0,1.0
2012-07-17,28.6,28.84,28.31,28.68,2005300,10.5462917533717,10.6347921037496,10.4393538299983,10.5757918701643,5438080.1651599,0.0,1.0
2012-07-18,28.8,28.83,28.48,28.53,1474900,10.6200420453533,10.6311045891505,10.5020415781827,10.5204791511781,3999712.9784044,0.0,1.0
2012-07-19,28.64,28.72,28.19,28.64,1792400,10.6163545307542,10.6460091523485,10.4495472842864,10.6163545307542,4835401.44136022,0.15,1.0
2012-07-20,28.3,28.63,27.99,28.57,6615400,10.4903223889785,10.6126477030549,10.3754107303007,10.5904067368592,17846526.8328355,0.0,1.0
2012-07-23,28.07,28.19,27.93,28.1,1387600,10.4050653518949,10.4495472842864,10.3531697641049,10.4161858349928,3743362.55301911,0.0,1.0
2012-07-24,27.91,28.22,27.7,28.14,1475200,10.3457561087064,10.4606677673842,10.2679127270214,10.4310131457899,3979683.2215435,0.0,1.0
2012-07-25,27.87,28.14,27.82,28.01,751500,10.3309287979092,10.4310131457899,10.3123946594128,10.3828243856992,2027339.98169059,0.0,1.0
2012-07-26,27.98,28.46,27.95,28.16,871000,10.3717039026014,10.5496316321671,10.3605834195035,10.4384268011885,2349718.06261143,0.0,1.0
2012-07-27,28.4,28.445,27.95,28.08,963400,10.5273906659714,10.5440713906182,10.3605834195035,10.4087721795942,2598987.80886321,0.0,1.0
2012-07-30,28.22,28.45,28.13,28.33,809300,10.4606677673842,10.5459248044678,10.4273063180907,10.5014428720764,2183268.45932427,0.0,1.0
2012-07-31,27.91,28.16,27.87,28.1,1021000,10.3457561087064,10.4384268011885,10.3309287979092,10.4161858349928,2754376.74159159,0.0,1.0
2012-08-01,27.66,28.12,27.55,28.01,1350000,10.2530854162242,10.4235994903914,10.2123103115321,10.3828243856992,3641928.11082141,0.0,1.0
2012-08-02,27.48,27.66,27.28,27.56,979700,10.1863625176371,10.2530854162242,10.1122259636514,10.2160171392314,2642960.71864572,0.0,1.0
2012-08-03,28.0,28.15,27.71,27.74,1147000,10.3791175579999,10.4347199734892,10.2716195547207,10.2827400378185,3094290.03193494,0.0,1.0
2012-08-06,27.74,28.07,27.61,28.01,1127100,10.2827400378185,10.4050653518949,10.2345512777278,10.3828243856992,3040605.3138569,0.0,1.0
2012-08-07,27.77,27.88,27.56,27.77,698500,10.2938605209164,10.3346356256085,10.2160171392314,10.2938605209164,1884360.58178425,0.0,1.0
2012-08-08,28.17,28.24,27.68,27.75,1069900,10.4421336288878,10.4680814227828,10.2604990716228,10.2864468655178,2886295.47093913,0.0,1.0
2012-08-09,28.26,28.43,28.04,28.12,1077300,10.4754950781814,10.5385111490692,10.3939448687971,10.4235994903914,2906258.63243547,0.0,1.0
2012-08-10,28.3,28.31,27.87,28.15,708200,10.4903223889785,10.4940292166778,10.3309287979092,10.4347199734892,1910528.50969165,0.0,1.0
2012-08-13,28.21,28.34,28.09,28.25,562800,10.4569609396849,10.5051496997757,10.4124790072935,10.4717882504821,1518279.36353355,0.0,1.0
2012-08-14,28.39,28.44,28.19,28.34,746100,10.5236838382721,10.5422179767685,10.4495472842864,10.5051496997757,2012772.26924729,0.0,1.0
2012-08-15,28.55,28.5875,28.37,28.41,587100,10.5829930814607,10.596893685333,10.5162701828735,10.5310974936707,1583834.06952832,0.0,1.0
2012-08-16,28.39,28.58,28.15,28.54,975900,10.5236838382721,10.5941135645585,10.4347199734892,10.5792862537614,2632709.36544489,0.0,1.0
2012-08-17,28.64,28.67,28.36,28.44,887500,10.6163545307542,10.6274750138521,10.5125633551742,10.5422179767685,2394230.51729926,0.0,1.0
2012-08-20,28.47,28.62,28.45,28.62,757500,10.5533384598664,10.6089408753557,10.5459248044678,10.6089408753557,2043526.32884978,0.0,1.0
2012-08-21,28.51,28.74,28.45,28.51,1327100,10.5681657706635,10.6534228077471,10.5459248044678,10.5681657706635,3580150.21916377,0.0,1.0
2012-08-22,28.42,28.655,28.25,28.44,1097500,10.5348043213699,10.6219147723032,10.4717882504821,10.5422179767685,2960752.66787149,0.0,1.0
2012-08-23,28.82,28.995,28.2503,28.95,1398900,10.6830774293414,10.7479469140789,10.4718994553131,10.7312661894321,3773846.84016892,0.0,1.0
2012-08-24,28.78,28.89,28.6,28.83,825400,10.6682501185442,10.7090252232364,10.6015272199571,10.6867842570406,2226701.82420148,0.0,1.0
2012-08-27,28.64,28.86,28.6,28.74,809100,10.6163545307542,10.6979047401385,10.6015272199571,10.6534228077471,2182728.91441897,0.0,1.0
2012-08-28,28.77,28.9099,28.59,28.59,519600,10.6645432908449,10.7164018103579,10.5978203922578,10.5978203922578,1401737.66398727,0.0,1.0
2012-08-29,28.72,28.88,28.6,28.88,730800,10.6460091523485,10.7053183955371,10.6015272199571,10.7053183955371,1971497.08399132,0.0,1.0
2012-08-30,28.51,28.64,28.42,28.64,609600,10.5681657706635,10.6163545307542,10.5348043213699,10.6163545307542,1644532.87137536,0.0,1.0
2012-08-31,28.72,28.78,28.52,28.66,604600,10.6460091523485,10.6682501185442,10.5718725983628,10.6237681861528,1631044.24874268,0.0,1.0
2012-09-04,28.92,28.94,28.55,28.67,869200,10.7201457063342,10.7275593617328,10.5829930814607,10.6274750138521,2344862.15846368,0.0,1.0
2012-09-05,28.59,28.965,28.58,28.93,807300,10.5978203922578,10.736826430981,10.5941135645585,10.7238525340335,2177873.0102712,0.0,1.0
2012-09-06,28.97,29.0,28.69,28.72,1058800,10.7386798448306,10.7498003279285,10.6348886692507,10.6460091523485,2856350.72869461,0.0,1.0
2012-09-07,29.04,29.04,28.89,28.96,623600,10.7646276387256,10.7646276387256,10.7090252232364,10.7349730171314,1682301.01474684,0.0,1.0
2012-09-10,29.05,29.15,28.92,28.92,666600,10.7683344664249,10.8054027434178,10.7201457063342,10.7201457063342,1798303.16938782,0.0,1.0
2012-09-11,29.07,29.15,28.96,29.11,600000,10.7757481218235,10.8054027434178,10.7349730171314,10.7905754326207,1618634.71592063,0.0,1.0
2012-09-12,29.03,29.25,28.96,29.18,766500,10.7609208110264,10.8424710204107,10.7349730171314,10.8165232265157,2067805.84958859,0.0,1.0
2012-09-13,29.2,29.275,28.88,29.04,785400,10.8239368819142,10.8517380896589,10.7053183955371,10.7646276387256,2118792.8431401,0.0,1.0
2012-09-14,28.98,29.4,28.87,29.16,1016500,10.7423866725299,10.8980734358999,10.7016115678378,10.8091095711171,2742236.9812222,0.0,1.0
2012-09-17,29.18,29.18,28.96,28.99,813500,10.8165232265157,10.8165232265157,10.7349730171314,10.7460935002292,2194598.9023357,0.0,1.0
2012-09-18,29.23,29.27,29.07,29.13,799600,10.8350573650121,10.8498846758092,10.7757481218235,10.7979890880192,2157100.53141688,0.0,1.0
2012-09-19,29.37,29.55,29.16,29.2,588600,10.8869529528021,10.9536758513892,10.8091095711171,10.8239368819142,1587880.65631813,0.0,1.0
2012-09-20,29.43,29.54,29.2704,29.32,528400,10.9091939189978,10.9499690236899,10.8500329489172,10.8684188143057,1425477.63982076,0.0,1.0
2012-09-21,29.24,29.51,29.23,29.5,845200,10.8387641927114,10.9388485405921,10.8350573650121,10.9351417128928,2280116.76982685,0.0,1.0
2012-09-24,29.35,29.48,29.13,29.22,721600,10.8795392974035,10.9277280574942,10.7979890880192,10.8313505373128,1946678.01834721,0.0,1.0
2012-09-25,29.03,29.4,28.99,29.33,619600,10.7609208110264,10.8980734358999,10.7460935002292,10.8721256420049,1671510.11664069,0.0,1.0
2012-09-26,29.07,29.26,29.01,29.07,436200,10.7757481218235,10.8461778481099,10.7535071556278,10.7757481218235,1176747.43847429,0.0,1.0
2012-09-27,29.22,29.25,28.89,29.12,485500,10.8313505373128,10.8424710204107,10.7090252232364,10.7942822603199,1309745.25763244,0.0,1.0
2012-09-28,29.24,29.31,28.88,29.12,746000,10.8387641927114,10.8647119866064,10.7053183955371,10.7942822603199,2012502.49679464,0.0,1.0
2012-10-01,29.54,29.56,29.17,29.26,718500,10.9499690236899,10.9573826790885,10.8128163988164,10.8461778481099,1938315.07231495,0.0,1.0
2012-10-02,29.75,29.85,29.57,29.61,1157400,11.0278124053749,11.0648806823678,10.9610895067878,10.9759168175849,3122346.3670109,0.0,1.0
2012-10-03,29.56,29.75,29.46,29.71,1143700,10.9573826790885,11.0278124053749,10.9203144020957,11.0129850945778,3085387.54099737,0.0,1.0
2012-10-04,29.39,29.74,29.34,29.65,813500,10.8943666082007,11.0241055776756,10.8758324697042,10.9907441283821,2194598.9023357,0.0,1.0
2012-10-05,29.45,29.7,29.35,29.55,621700,10.9166075743964,11.0092782668785,10.8795392974035,10.9536758513892,1677175.33814642,0.0,1.0
2012-10-08,29.33,29.43,29.14,29.36,361100,10.8721256420049,10.9091939189978,10.8016959157185,10.8832461251028,974148.326531566,0.0,1.0
2012-10-09,29.04,29.38,29.03,29.27,410000,10.7646276387256,10.8906597805014,10.7609208110264,10.8498846758092,1106067.0558791,0.0,1.0
2012-10-10,29.03,29.25,28.945,29.05,444600,10.7609208110264,10.8424710204107,10.7294127755824,10.7683344664249,1199408.32449718,0.0,1.0
2012-10-11,29.12,29.31,29.11,29.18,471900,10.7942822603199,10.8647119866064,10.7905754326207,10.8165232265157,1273056.20407158,0.0,1.0
2012-10-12,28.83,29.37,28.79,29.27,480300,10.6867842570406,10.8869529528021,10.6719569462435,10.8498846758092,1295717.09009447,0.0,1.0
2012-10-15,29.06,29.11,28.86,28.9,486800,10.7720412941242,10.7905754326207,10.6979047401385,10.7127320509356,1313252.29951694,0.0,1.0
2012-10-16,29.37,29.41,29.15,29.21,480200,10.8869529528021,10.9017802635992,10.8054027434178,10.8276437096135,1295447.3176418,0.0,1.0
2012-10-17,29.65,29.69,29.37,29.44,417400,10.9907441283821,11.0055714391792,10.8869529528021,10.9129007466971,1126030.21737545,0.0,1.0
2012-10-18,29.5,29.59,29.32,29.5,413700,10.9907441283821,11.0242752121636,10.9236819608191,10.9907441283821,1110402.52210807,0.15,1.0
2012-10-19,28.9,29.58,28.89,29.45,1553800,10.7672035698387,11.0205495361879,10.763477893863,10.9721157485035,4170518.3438519,0.0,1.0
2012-10-22,28.93,29.0,28.685,28.94,432500,10.7783805977659,10.8044603295959,10.6871015363607,10.7821062737416,1160863.16367354,0.0,1.0
2012-10-23,28.63,28.81,28.51,28.73,505500,10.6666103184942,10.7336724860572,10.6219022067855,10.7038670782514,1356800.76124156,0.0,1.0
2012-10-24,28.6,28.84,28.45,28.72,400100,10.655433290567,10.7448495139844,10.5995481509312,10.7001414022757,1073899.07927349,0.0,1.0
2012-10-25,29.29,29.29,28.89,29.1,650800,10.9125049328919,10.9125049328919,10.763477893863,10.8417170893532,1746797.10270229,0.0,1.0
2012-10-26,29.34,29.53,29.19,29.36,678600,10.9311333127705,11.0019211563092,10.8752481731347,10.938584664722,1821414.43437888,0.0,1.0
2012-10-31,29.53,29.76,29.32,29.55,800600,11.0019211563092,11.0876117037509,10.9236819608191,11.0093725082607,2148871.78921859,0.0,1.0
2012-11-01,30.05,30.06,29.45,29.51,1031700,11.1956563070468,11.1993819830226,10.9721157485035,10.9944698043578,2769161.90973871,0.0,1.0
2012-11-02,29.75,30.09,29.7,30.07,901900,11.0838860277751,11.2105590109497,11.0652576478965,11.2031076589983,2420768.75680271,0.0,1.0
2012-11-05,29.87,29.89,29.5,29.76,507000,11.1285941394838,11.1360454914353,10.9907441283821,11.0876117037509,1360826.87626008,0.0,1.0
2012-11-06,30.07,30.21,29.93,29.98,901800,11.2031076589983,11.2552671226584,11.1509481953382,11.1695765752168,2420500.34913479,0.0,1.0
2012-11-07,29.75,29.97,29.6,29.91,529100,11.0838860277751,11.165850899241,11.0280008881393,11.1434968433867,1420144.97086629,0.0,1.0
2012-11-08,29.59,29.94,29.55,29.71,965200,11.0242752121636,11.1546738713139,11.0093725082607,11.0689833238723,2590670.81058427,0.0,1.0
2012-11-09,29.61,29.9,29.46,29.51,527700,11.031726564115,11.139771167411,10.9758414244792,10.9944698043578,1416387.26351567,0.0,1.0
2012-11-12,29.94,29.99,29.54,29.61,929600,11.1546738713139,11.1733022511925,11.005646832285,11.031726564115,2495117.68081138,0.0,1.0
2012-11-13,30.28,30.33,29.73,29.73,940200,11.2813468544885,11.2999752343671,11.0764346758237,11.0764346758237,2523568.89360892,0.0,1.0
2012-11-14,30.26,30.38,30.12,30.3,752400,11.273895502537,11.3186036142457,11.2217360388769,11.2887982064399,2019499.29329011,0.0,1.0
2012-11-15,30.61,30.65,30.09,30.22,1662100,11.4042941616873,11.4191968655902,11.2105590109497,11.2589927986341,4461203.84818911,0.0,1.0
2012-11-16,30.87,30.88,30.04,30.6,1191300,11.5011617370561,11.5048874130318,11.1919306310711,11.4005684857116,3197540.54770933,0.0,1.0
2012-11-19,31.3,31.49,30.93,31.0,1279200,11.6613658040122,11.7321536475509,11.5235157929104,11.5495955247405,3433470.88779466,0.0,1.0
2012-11-20,30.05,31.0,29.81,31.0,2377300,11.1956563070468,11.5495955247405,11.1062400836295,11.5495955247405,6380855.48901991,0.0,1.0
2012-11-21,30.44,30.46,29.53,29.84,1264300,11.3409576701,11.3484090220515,11.0019211563092,11.1174171115567,3393478.14527736,0.0,1.0
2012-11-23,30.64,30.68,30.36,30.43,439700,11.4154711896145,11.4303738935174,11.3111522622942,11.3372319941243,1180188.51576244,0.0,1.0
2012-11-26,30.49,30.61,30.23,30.43,930600,11.3595860499786,11.4042941616873,11.2627184746098,11.3372319941243,2497801.7574904,0.0,1.0
2012-11-27,30.55,30.73,30.49,30.56,198930,11.381940105833,11.449002273396,11.3595860499786,11.3856657818087,533943.373756246,0.0,1.0
2012-11-28,30.71,30.73,30.35,30.55,366062,11.4415509214445,11.449002273396,11.3074265863185,11.381940105833,982538.477273212,0.0,1.0
2012-11-29,30.84,30.85,30.53,30.75,591900,11.4899847091289,11.4937103851046,11.3744887538815,11.4564536253474,1588704.98630837,0.0,1.0
2012-11-30,31.01,31.12,30.77,30.87,1500200,11.5533212007162,11.5943036364492,11.4639049772989,11.5011617370561,4026651.83385675,0.0,1.0
2012-12-03,31.01,31.17,30.92,31.09,740800,11.5533212007162,11.6129320163278,11.5197901169347,11.583126608522,1988364.00381355,0.0,1.0
2012-12-04,30.98,31.07,30.88,31.01,770600,11.542144172789,11.5756752565705,11.5048874130318,11.5533212007162,2068349.48884817,0.0,1.0
2012-12-05,31.02,31.21,30.9807,30.99,816000,11.5570468766919,11.6278347202307,11.5424049701073,11.5458698487648,2190206.5700754,0.0,1.0
2012-12-06,31.02,31.21,30.85,31.06,707200,11.5570468766919,11.6278347202307,11.4937103851046,11.5719495805948,1898179.02739868,0.0,1.0
2012-12-07,31.03,31.16,30.79,31.05,615700,11.5607725526677,11.6092063403521,11.4713563292503,11.5682239046191,1652586.01126889,0.0,1.0
2012-12-10,30.84,31.09,30.75,30.99,894900,11.4899847091289,11.583126608522,11.4564536253474,11.5458698487648,2401980.2200496,0.0,1.0
2012-12-11,31.06,31.14,30.91,30.97,708000,11.5719495805948,11.6017549884006,11.516064440959,11.5384184968133,1900326.28874189,0.0,1.0
2012-12-12,31.05,31.29,30.96,31.09,729200,11.5682239046191,11.6576401280364,11.5346928208376,11.583126608522,1957228.71433698,0.0,1.0
2012-12-13,31.16,31.19,30.94,30.99,636600,11.6092063403521,11.6203833682792,11.5272414688862,11.5458698487648,1708683.21386028,0.0,1.0
2012-12-14,31.1,31.32,31.07,31.32,510100,11.5868522844977,11.6688171559636,11.5756752565705,11.6688171559636,1369147.51396503,0.0,1.0
2012-12-17,31.39,31.39,31.0906,31.16,822900,11.6948968877937,11.6948968877937,11.5833501490805,11.6092063403521,2208726.69916059,0.0,1.0
2012-12-18,31.54,31.61,31.2,31.48,1130200,11.7507820274295,11.7768617592596,11.6241090442549,11.7284279715752,3033543.46262159,0.0,1.0
2012-12-19,31.33,31.62,31.33,31.57,696800,11.6725428319393,11.7805874352353,11.6725428319393,11.7619590553567,1870264.62993694,0.0,1.0
2012-12-20,31.35,31.56,31.0,31.24,948300,11.6799941838908,11.758233379381,11.5495955247405,11.6390117481578,2545309.91470894,0.0,1.0
2012-12-21,30.99,31.3,30.84,31.23,1118600,11.5458698487648,11.6613658040122,11.4899847091289,11.6352860721821,3002408.17314501,0.0,1.0
2012-12-24,31.05,31.11,30.86,30.86,284200,11.5682239046191,11.5905779604734,11.4974360610804,11.4974360610804,762814.592175769,0.0,1.0
2012-12-26,30.71,31.1095,30.58,31.06,748100,11.4415509214445,11.5903916766747,11.3931171337601,11.5719495805948,2007957.76357035,0.0,1.0
2012-12-27,30.72,30.84,30.61,30.7,734500,11.4452765974203,11.4899847091289,11.4042941616873,11.4378252454688,1971454.32073575,0.0,1.0
2012-12-28,30.68,30.9,30.51,30.64,736300,11.4303738935174,11.5123387649833,11.3670374019301,11.4154711896145,1976285.65875798,0.0,1.0
2012-12-31,31.21,31.22,30.57,30.6,843900,11.6278347202307,11.6315603962064,11.3893914577844,11.4005684857116,2265092.30941988,0.0,1.0
2013-01-02,32.01,32.02,31.46,31.52,1282200,11.9258887982885,11.9296144742642,11.7209766196237,11.7433306754781,3441523.1178317,0.0,1.0
2013-01-03,33.2,33.82,32.25,32.25,3145800,12.3692442393995,12.6002361498943,12.0153050217058,12.0153050217058,8443568.41684213,0.0,1.0
2013-01-04,34.31,34.33,33.49,33.55,2470200,12.7827942727047,12.7902456246562,12.4772888426955,12.4996428985498,6630206.2125003,0.0,1.0
2013-01-07,34.15,34.39,33.81,34.3,1408100,12.7231834570932,12.8125996805105,12.5965104739186,12.779068596729,3779448.37171955,0.0,1.0
2013-01-08,34.31,34.35,33.96,34.2,1224500,12.7827942727047,12.7976969766076,12.6523956135544,12.7418118369718,3286651.8934526,0.0,1.0
2013-01-09,34.51,34.58,34.31,34.38,1246500,12.8573077922192,12.8833875240492,12.7827942727047,12.8088740045348,3345701.5803909,0.0,1.0
2013-01-10,34.5,34.6,34.32,34.6,871200,12.8535821162434,12.8908388760007,12.7865199486804,12.8908388760007,2338367.60275697,0.0,1.0
2013-01-11,34.49,34.67,34.25,34.67,622600,12.8498564402677,12.9169186078307,12.7604402168504,12.9169186078307,1671106.1403541,0.0,1.0
2013-01-14,34.36,34.57,34.23,34.5,1277800,12.8014226525833,12.8796618480735,12.7529888648989,12.8535821162434,3429713.18044405,0.0,1.0
2013-01-15,34.45,34.54,34.23,34.33,883100,12.8349537363648,12.8684848201463,12.7529888648989,12.7902456246562,2370308.11523724,0.0,1.0
2013-01-16,34.42,34.45,34.28,34.39,649400,12.8237767084377,12.8349537363648,12.7716172447775,12.8125996805105,1743039.39535166,0.0,1.0
2013-01-17,34.48,34.74,34.19,34.41,770700,12.9094672558793,13.0068124266023,12.8008899500729,12.8832589406846,2058468.83324311,0.17,1.0
2013-01-18,34.69,34.9,34.58,34.61,1752700,12.9880922014632,13.0667171470472,12.9469077061574,12.9581398412408,4681300.53720671,0.0,1.0
2013-01-22,34.88,34.935,34.62,34.74,884100,13.0592290569916,13.0798213046445,12.9618838862686,13.0068124266023,2361349.80598188,0.0,1.0
2013-01-23,34.92,34.93,34.73,34.93,556200,13.0742052371028,13.0779492821306,13.0030683815745,13.0779492821306,1485559.05676634,0.0,1.0
2013-01-24,35.27,35.31,34.86,34.94,1061500,13.2052468130761,13.2202229931873,13.051740966936,13.0816933271584,2835168.89384658,0.0,1.0
2013-01-25,35.34,35.38,35.06,35.37,703600,13.2314551282707,13.2464313083819,13.1266218674921,13.2426872633541,1879250.90316576,0.0,1.0
2013-01-28,35.15,35.45,34.965,35.45,741400,13.1603182727424,13.2726396235766,13.0910534397279,13.2726396235766,1980211.22741202,0.0,1.0
2013-01-29,35.01,35.24,34.96,35.16,565500,13.1079016423531,13.1940146779926,13.089181417214,13.1640623177702,1510398.50162058,0.0,1.0
2013-01-30,34.89,35.1,34.81,35.02,751900,13.0629731020194,13.1415980476033,13.0330207417969,13.1116456873809,2008255.76192487,0.0,1.0
2013-01-31,34.61,35.12,34.6,34.72,1771400,12.9581398412408,13.149086137659,12.954395796213,12.9993243365467,4731246.51772005,0.0,1.0
2013-02-01,35.42,35.43,34.92,34.92,300002,13.2614074884932,13.265151533521,13.0742052371028,13.0742052371028,801277.756468923,0.0,1.0
2013-02-04,35.1,35.23,35.04,35.17,210855,13.1415980476033,13.1902706329648,13.1191337774365,13.167806362798,563174.316638741,0.0,1.0
2013-02-05,35.43,35.59,35.19,35.2,744100,13.265151533521,13.3250562539659,13.1752944528536,13.1790384978814,1987422.67914389,0.0,1.0
2013-02-06,35.54,35.55,35.25,35.27,557600,13.3063360288269,13.3100800738547,13.1977587230204,13.2052468130761,1489298.32803472,0.0,1.0
2013-02-07,35.58,35.69,35.31,35.46,573700,13.3213122089381,13.362496704244,13.2202229931873,13.2763836686044,1532299.94762109,0.0,1.0
2013-02-08,35.83,35.84,35.53,35.58,607700,13.4149133346333,13.4186573796611,13.302591983799,13.3213122089381,1623110.82128174,0.0,1.0
2013-02-11,35.63,35.8528,35.62,35.8,606100,13.3400324340771,13.4234497572967,13.3362883890493,13.4036811995498,1618837.3684036,0.0,1.0
2013-02-12,35.63,35.74,35.4601,35.6,428000,13.3400324340771,13.381216929383,13.2764211090547,13.3288002989937,1143148.6449047,0.0,1.0
2013-02-13,35.84,35.91,35.59,35.59,430900,13.4186573796611,13.4448656948557,13.3250562539659,13.3250562539659,1150894.27824634,0.0,1.0
2013-02-14,35.91,36.14,35.79,35.82,704700,13.4448656948557,13.5309787304953,13.399937154522,13.4111692896055,1882188.90201949,0.0,1.0
2013-02-15,36.08,36.14,35.77,36.0,1032900,13.5085144603284,13.5309787304953,13.3924490644664,13.478562100106,2758780.92364969,0.0,1.0
2013-02-19,36.54,36.54,36.1,36.15,993300,13.6807405316076,13.6807405316076,13.5160025503841,13.5347227755231,2653012.9649155,0.0,1.0
2013-02-20,36.12,36.72,36.09,36.59,1080000,13.5234906404397,13.7481333421081,13.5122585053563,13.6994607567466,2884580.69275017,0.0,1.0
2013-02-21,36.51,37.14,36.1,36.12,1850800,13.6695083965242,13.905383233276,13.5160025503841,13.5234906404397,4943316.61679816,0.0,1.0
2013-02-22,37.13,37.14,36.5,36.63,715500,13.9016391882482,13.905383233276,13.6657643514963,13.7144369368578,1911034.70894699,0.0,1.0
2013-02-25,36.56,37.23,36.55,37.2,931700,13.6882286216632,13.9390796385263,13.6844845766354,13.9278475034429,2488485.02910679,0.0,1.0
2013-02-26,37.0,37.04,36.61,36.73,1194900,13.8529666028867,13.8679427829979,13.7069488468022,13.7518773871359,3191468.02756221,0.0,1.0
2013-02-27,37.35,37.42,36.78,36.99,509800,13.98400817886,14.0102164940546,13.770597612275,13.8492225578589,1361628.92330003,0.0,1.0
2013-02-28,37.41,37.66,37.3,37.34,989500,14.0064724490268,14.100073574722,13.9652879537209,13.9802641338322,2642863.51432991,0.0,1.0
2013-03-01,37.47,37.49,37.135,37.41,979800,14.0289367191936,14.0364248092493,13.9035112107621,14.0064724490268,2616955.70625614,0.0,1.0
2013-03-04,37.98,37.98,37.42,37.48,638100,14.2198830156118,14.2198830156118,14.0102164940546,14.0326807642215,1704306.42596656,0.0,1.0
2013-03-05,38.17,38.31,37.96,38.0,1148100,14.2910198711402,14.3434365015295,14.2123949255562,14.2273711056674,3066469.53087636,0.0,1.0
2013-03-06,38.08,38.28,38.0,38.16,573000,14.2573234658899,14.332204366446,14.2273711056674,14.2872758261123,1530430.3119869,0.0,1.0
2013-03-07,38.27,38.69,38.17,38.23,1026800,14.3284603214182,14.4857102125861,14.2910198711402,14.313484141307,2742488.38455175,0.0,1.0
2013-03-08,38.55,38.71,38.38,38.51,514600,14.4332935821968,14.4931983026417,14.3696448167241,14.4183174020856,1374449.28193448,0.0,1.0
2013-03-11,38.53,38.63,38.37,38.48,462400,14.4258054921412,14.4632459424193,14.3659007716963,14.4070852670022,1235027.88178489,0.0,1.0
2013-03-12,38.58,38.62,38.35,38.47,471900,14.4445257172802,14.4595018973915,14.3584126816407,14.4033412219744,1260401.5082489,0.0,1.0
2013-03-13,39.42,39.51,38.49,38.6,1471900,14.7590254996161,14.7927219048663,14.41082931203,14.4520138073359,3931309.55709164,0.0,1.0
2013-03-14,38.98,39.5,38.84,39.47,1104400,14.5942875183925,14.7889778598385,14.5418708880032,14.7777457247551,2949750.84914195,0.0,1.0
2013-03-15,39.28,39.6,38.715,38.85,2256700,14.7066088692268,14.8264183101166,14.4950703251556,14.545614933031,6027438.19382343,0.0,1.0
2013-03-18,39.0,39.14,38.85,39.1,662000,14.6017756084482,14.6541922388375,14.545614933031,14.6392160587262,1768141.1283339,0.0,1.0
2013-03-19,39.53,39.53,39.0509,39.09,834700,14.8002099949219,14.8002099949219,14.6208327976397,14.6354720136984,2229406.94836905,0.0,1.0
2013-03-20,39.79,39.89,39.575,39.63,736900,14.8975551656449,14.934995615923,14.8170581975471,14.8376504452,1968192.14119223,0.0,1.0
2013-03-21,39.36,39.77,39.28,39.59,744300,14.7365612294492,14.8900670755893,14.7066088692268,14.8226742650888,1987956.86075366,0.0,1.0
2013-03-22,39.66,39.66,39.25,39.52,702700,14.8488825802834,14.8488825802834,14.6953767341433,14.7964659498941,1876847.08592181,0.0,1.0
2013-03-25,39.66,40.073,39.53,39.83,554700,14.8488825802834,15.0035116399319,14.8002099949219,14.9125313457562,1481552.69469308,0.0,1.0
2013-03-26,40.15,40.15,39.72,39.9,794500,15.032340786646,15.032340786646,14.8713468504503,14.9387396609508,2122036.44480557,0.0,1.0
2013-03-27,40.15,40.22,39.71,39.96,481500,15.032340786646,15.0585491018406,14.8676028054225,14.9612039311176,1286042.22551779,0.0,1.0
2013-03-28,41.32,41.32,40.11,40.25,1490500,15.4703940548994,15.4703940548994,15.0173646065348,15.0697812369241,3980988.44680014,0.0,1.0
2013-04-01,40.72,41.3,40.49,41.28,1006700,15.245751353231,15.4629059648438,15.1596383175914,15.4554178747882,2688803.13277,0.0,1.0
2013-04-02,40.99,41.25,40.75,40.84,1055100,15.3468405689818,15.4441857397048,15.2569834883144,15.2906798935647,2818075.08233399,0.0,1.0
2013-04-03,40.45,41.01,40.37,40.92,1354700,15.1446621374802,15.3543286590374,15.1147097772577,15.3206322537871,3618279.13376728,0.0,1.0
2013-04-04,40.45,40.76,40.311,40.43,1098700,15.1446621374802,15.2607275333422,15.0926199115937,15.1371740474246,2934526.67326354,0.0,1.0
2013-04-05,40.09,40.21,39.69,40.17,1121400,15.0098765164791,15.0548050568128,14.8601147153668,15.0398288767016,2995156.28597227,0.0,1.0
2013-04-08,40.3,40.3,39.73,40.09,592600,15.0885014620631,15.0885014620631,14.8750908954781,15.0098765164791,1582780.10974422,0.0,1.0
2013-04-09,40.18,40.44,39.98,40.33,736000,15.0435729217294,15.1409180924524,14.9686920211733,15.0997335971465,1965788.32394827,0.0,1.0
2013-04-10,40.64,40.78,40.2,40.27,867900,15.2157989930085,15.2682156233978,15.051061011785,15.0772693269797,2318081.09559063,0.0,1.0
2013-04-11,40.76,40.88,40.57,40.7,717800,15.2607275333422,15.3056560736759,15.1895906778139,15.2382632631754,1917177.79745933,0.0,1.0
2013-04-12,40.93,40.97,40.57,40.65,789300,15.3243762988149,15.3393524789262,15.1895906778139,15.2195430380363,2108147.72295159,0.0,1.0
2013-04-15,40.39,41.07,40.39,40.9,1062400,15.1221978673134,15.3767929292042,15.1221978673134,15.3131441637315,2837572.71109054,0.0,1.0
2013-04-16,41.06,41.11,40.41,40.63,842800,15.3730488841764,15.3917691093155,15.129685957369,15.2120549479807,2251041.30356468,0.0,1.0
2013-04-17,40.91,41.0,40.48,40.92,749800,15.3168882087593,15.3505846140096,15.1558942725636,15.3206322537871,2002646.8550223,0.0,1.0
2013-04-18,40.74,40.98,40.66,40.81,1148700,15.3168882087593,15.4071202453352,15.286810863234,15.343205886094,3055322.81506354,0.17,1.0
2013-04-19,41.21,41.695,40.71,40.84,2351100,15.4935926137205,15.6759365209676,15.3056092041873,15.354484890666,6253477.38356042,0.0,1.0
2013-04-22,41.15,41.4,41.05,41.16,835100,15.4710346045765,15.5650263093431,15.4334379226699,15.4747942727672,2221206.65348616,0.0,1.0
2013-04-23,41.85,41.87,41.23,41.23,862400,15.7342113779229,15.7417307143042,15.5011119501018,15.5011119501018,2293819.44433776,0.0,1.0
2013-04-24,41.24,42.09,41.17,42.04,701600,15.5048716182925,15.8244434144988,15.4785539409578,15.8056450735455,1866122.12679426,0.0,1.0
2013-04-25,41.4,41.54,41.07,41.34,685500,15.5650263093431,15.6176616640123,15.4409572590512,15.5424683001991,1823299.19885614,0.0,1.0
2013-04-26,41.21,41.56,41.14,41.41,486100,15.4935926137205,15.6251810003937,15.4672749363858,15.5687859775337,1292933.24662869,0.0,1.0
2013-04-29,41.24,41.2858,41.015,41.2,576700,15.5048716182925,15.5220908986057,15.4202790840026,15.4898329455298,1533911.95912522,0.0,1.0
2013-04-30,41.27,41.29,40.88,41.17,1051900,15.5161506228644,15.5236699592458,15.3695235634286,15.4785539409578,2797853.28559706,0.0,1.0
2013-05-01,41.17,41.51,41.08,41.23,577700,15.4785539409578,15.6063826594403,15.4447169272419,15.5011119501018,1536571.76831393,0.0,1.0
2013-05-02,42.02,42.26,41.18,41.38,1554800,15.7981257371641,15.88835777374,15.4823136091485,15.5575069729617,4135471.32659597,0.0,1.0
2013-05-03,41.74,42.39,41.665,42.21,1001200,15.6928550278256,15.9372334602187,15.6646575163956,15.8695594327867,2663000.95972979,0.0,1.0
2013-05-06,41.41,41.63,40.99,41.63,583300,15.5687859775337,15.6514986777283,15.4108799135259,15.6514986777283,1551466.69977066,0.0,1.0
2013-05-07,41.69,41.81,41.31,41.43,717500,15.6740566868723,15.7191727051602,15.5311892956271,15.576305313915,1908413.09289465,0.0,1.0
2013-05-08,41.39,41.81,41.29,41.71,678900,15.5612666411524,15.7191727051602,15.5236699592458,15.6815760232536,1805744.4582107,0.0,1.0
2013-05-09,41.26,41.53,41.06,41.34,842100,15.5123909546738,15.6139019958217,15.4371975908605,15.5424683001991,2239825.31780709,0.0,1.0
2013-05-10,41.48,41.62,41.13,41.32,1036100,15.5951036548684,15.6477390095376,15.4635152681952,15.5349489638178,2755828.30041553,0.0,1.0
2013-05-13,42.06,42.06,41.4,41.52,724100,15.8131644099268,15.8131644099268,15.5650263093431,15.610142327631,1925967.83354009,0.0,1.0
2013-05-14,42.89,42.92,42.04,42.08,638700,16.1252168697518,16.1364958743238,15.8056450735455,15.8206837463081,1698820.12882483,0.0,1.0
2013-05-15,43.03,43.17,42.63,42.9,566300,16.1778522244211,16.2304875790903,16.0274654967946,16.1289765379424,1506249.9435627,0.0,1.0
2013-05-16,42.63,43.17,42.62,42.91,551200,16.0274654967946,16.2304875790903,16.0237058286039,16.1327362061331,1466086.82481328,0.0,1.0
2013-05-17,42.7,42.84,42.48,42.62,1063300,16.0537831741292,16.1064185287985,15.9710704739346,16.0237058286039,2828175.11034827,0.0,1.0
2013-05-20,42.52,42.91,42.45,42.75,712000,15.9861091466973,16.1327362061331,15.9597914693626,16.0725815150825,1893784.14235678,0.0,1.0
2013-05-21,42.61,42.88,42.2,42.51,809400,16.0199461604132,16.1214572015611,15.8657997645961,15.9823494785066,2152849.55733649,0.0,1.0
2013-05-22,42.4,42.97,42.27,42.59,860800,15.9409931284093,16.1552942152771,15.8921174419307,16.0124268240319,2289563.74963584,0.0,1.0
2013-05-23,41.26,41.99,41.19,41.87,1314600,15.5123909546738,15.7868467325922,15.4860732773391,15.7417307143042,3496585.15946941,0.0,1.0
2013-05-24,41.53,41.85,41.0301,41.16,811000,15.6139019958217,15.7342113779229,15.4259561829705,15.4747942727672,2157105.25203841,0.0,1.0
2013-05-28,41.68,42.28,41.67,41.82,811600,15.6702970186816,15.8958771101214,15.6665373504909,15.7229323733509,2158701.13755164,0.0,1.0
2013-05-29,40.83,42.05,40.78,41.86,1006900,15.3507252224753,15.8094047417361,15.331926881522,15.7379710461135,2678161.8721054,0.0,1.0
2013-05-30,40.53,41.02,40.53,40.84,1105300,15.2379351767554,15.4221589180979,15.2379351767554,15.354484890666,2939887.09627381,0.0,1.0
2013-05-31,39.82,40.51,39.81,40.33,1948400,14.9709987352184,15.2304158403741,14.9672390670277,15.1627418129422,5182372.22326959,0.0,1.0
2013-06-03,39.78,39.95,39.02,39.73,1481800,14.9559600624557,15.019874421697,14.6702252799654,14.9371617215024,3941305.25582062,0.0,1.0
2013-06-04,39.8,40.16,39.6,39.78,958800,14.963479398837,15.0988274537009,14.8882860350238,14.9559600624557,2550225.05012878,0.0,1.0
2013-06-05,39.06,39.72,39.04,39.66,895800,14.685263952728,14.9334020533117,14.6777446163467,14.9108440441678,2382657.07124046,0.0,1.0
2013-06-06,38.88,39.04,38.45,38.98,1457800,14.6175899252961,14.6777446163467,14.4559241930976,14.6551866072027,3877469.83529174,0.0,1.0
2013-06-07,39.6,39.64,39.17,39.2,949900,14.8882860350238,14.9033247077864,14.7266203028253,14.7378993073973,2526552.74834931,0.0,1.0
2013-06-10,39.61,39.73,39.31,39.63,545800,14.8920457032145,14.9371617215024,14.7792556574946,14.8995650395958,1451723.85519428,0.0,1.0
2013-06-11,39.64,39.85,39.2,39.37,677600,14.9033247077864,14.9822777397904,14.7378993073973,14.8018136666386,1802286.70626539,0.0,1.0
2013-06-12,39.5,39.88,39.44,39.88,586800,14.8506893531172,14.9935567443623,14.8281313439732,14.9935567443623,1560776.03193112,0.0,1.0
2013-06-13,39.82,39.9,39.2,39.45,487100,14.9709987352184,15.0010760807437,14.7378993073973,14.8318910121639,1295593.0558174,0.0,1.0
2013-06-14,40.13,40.2,39.58,39.58,1070900,15.0875484491289,15.1138661264636,14.8807666986425,14.8807666986425,2848389.66018242,0.0,1.0
2013-06-17,40.65,40.93,40.27,40.31,732200,15.2830511950434,15.3883219043819,15.1401838037982,15.1552224765608,1947512.28796859,0.0,1.0
2013-06-18,39.19,39.41,38.51,38.81,2844500,14.7341396392066,14.8168523394012,14.4784822022416,14.5912722479615,7565827.23726668,0.0,1.0
2013-06-19,38.87,39.76,38.85,39.23,1461900,14.6138302571054,14.9484407260744,14.6063109207241,14.7491783119693,3888375.05296543,0.0,1.0
2013-06-20,37.62,38.78,37.54,38.78,1385500,14.1438717332726,14.5799932433895,14.1137943877473,14.5799932433895,3685165.63094849,0.0,1.0
2013-06-21,37.9,38.115,37.46,37.91,1289200,14.2491424426112,14.3299753087104,14.083717042222,14.2529021108018,3429026.00607634,0.0,1.0
2013-06-24,37.98,38.4,37.54,37.58,996300,14.2792197881365,14.4371258521443,14.1137943877473,14.12883306051,2649967.89470514,0.0,1.0
2013-06-25,38.1,38.46,37.94,38.27,1189800,14.3243358064244,14.4596838612883,14.2641811153738,14.3882501656657,3164640.97271924,0.0,1.0
2013-06-26,38.53,38.83,38.3,38.39,718400,14.4860015386229,14.5987915843428,14.3995291702377,14.4333661839536,1910806.92116448,0.0,1.0
2013-06-27,38.64,39.08,38.58,38.76,436600,14.5273578887202,14.6927832891093,14.5047998795762,14.5724739070081,1161272.69178788,0.0,1.0
2013-06-28,38.58,38.93,38.52,38.59,1064600,14.5047998795762,14.6363882662494,14.4822418704322,14.5085595477669,2831632.86229358,0.0,1.0
2013-07-01,39.29,39.44,38.78,38.78,959400,14.7717363211133,14.8281313439732,14.5799932433895,14.5799932433895,2551820.93564198,0.0,1.0
2013-07-02,39.01,39.32,38.845,39.24,790100,14.6664656117747,14.7830153256852,14.6044310866288,14.7529379801599,2101515.23999451,0.0,1.0
2013-07-03,38.57,39.06,38.57,38.91,996600,14.5010402113856,14.685263952728,14.5010402113856,14.6288689298681,2650765.83746175,0.0,1.0
2013-07-05,39.11,39.12,38.52,38.84,504000,14.7040622936813,14.707821961872,14.4822418704322,14.6025512525334,1340543.83110649,0.0,1.0
2013-07-08,39.57,39.68,39.19,39.3,541200,14.8770070304518,14.9183633805491,14.7341396392066,14.7754959893039,1439488.73292625,0.0,1.0
2013-07-09,39.77,39.87,39.47,39.75,749500,14.9522003942651,14.9897970761717,14.8394103485452,14.9446810578837,1993526.98693315,0.0,1.0
2013-07-10,39.79,40.09,39.56,39.81,847800,14.9597197306464,15.0725097763663,14.8732473622611,14.9672390670277,2254986.23018269,0.0,1.0
2013-07-11,40.61,40.64,40.18,40.21,544400,15.2680125222807,15.2792915268527,15.1063467900822,15.1176257946542,1448000.1223301,0.0,1.0
2013-07-12,40.98,41.11,40.56,40.82,1023300,15.4071202453352,15.4559959318138,15.2492141813274,15.3469655542846,2721782.74280014,0.0,1.0
2013-07-15,41.21,41.37,41.05,41.06,639500,15.4935926137205,15.5537473047711,15.4334379226699,15.4371975908605,1700947.97617579,0.0,1.0
2013-07-16,41.41,41.9,41.22,41.28,1212300,15.5687859775337,15.7530097188762,15.4973522819111,15.5199102910551,3224486.67946507,0.0,1.0
2013-07-17,41.16,41.6,41.14,41.46,691000,15.4747942727672,15.6402196731563,15.4672749363858,15.587584318487,1837928.14939401,0.0,1.0
2013-07-18,41.12,41.26,40.93,41.14,527800,15.5236699592458,15.5765229211693,15.4519409394924,15.5312203823777,1398067.34212832,0.17,1.0
2013-07-19,41.37,41.44,40.84,41.13,1318600,15.6180502483949,15.6444767293566,15.4179640353988,15.5274451708117,3492784.38296779,0.0,1.0
2013-07-22,41.28,41.48,41.13,41.19,480600,15.5840733443012,15.6595775756205,15.5274451708117,15.5500964402075,1273041.23650411,0.0,1.0
2013-07-23,41.41,41.49,41.07,41.45,484000,15.6331510946587,15.6633527871865,15.5047939014159,15.6482519409226,1282047.35428213,0.0,1.0
2013-07-24,41.16,41.59,41.01,41.59,431000,15.5387708055096,15.7011049028461,15.4821426320202,15.7011049028461,1141657.8712719,0.0,1.0
2013-07-25,41.31,41.419,40.9,40.97,325000,15.5953989789991,15.6365487850681,15.4406153047946,15.4670417857563,860878.905251429,0.0,1.0
2013-07-26,41.44,41.48,40.87,41.11,370200,15.6444767293566,15.6595775756205,15.4292896700967,15.5198947476798,980607.29453563,0.0,1.0
2013-07-29,42.24,42.65,41.94,42.06,864100,15.9464936546338,16.1012773288383,15.8332373076549,15.8785398464464,2288878.3447008,0.0,1.0
2013-07-30,42.07,42.53,42.04,42.24,699200,15.8823150580124,16.0559747900468,15.8709894233145,15.9464936546338,1852081.63246707,0.0,1.0
2013-07-31,42.35,42.53,41.98,42.18,539300,15.9880209818594,16.0559747900468,15.8483381539187,15.923842385238,1428529.21108337,0.0,1.0
2013-08-01,42.97,43.01,42.61,42.7,503600,16.2220840989492,16.237184945213,16.0861764825745,16.1201533866682,1333964.97441421,0.0,1.0
2013-08-02,43.03,43.03,42.47,42.89,507700,16.244735368345,16.244735368345,16.033323520651,16.1918824064215,1344825.29291123,0.0,1.0
2013-08-05,43.2,43.24,42.75,43.02,410900,16.3089139649664,16.3240148112302,16.139029444498,16.240960156779,1088415.82205481,0.0,1.0
2013-08-06,43.38,43.52,43.01,43.11,572400,16.3768677731537,16.4297207350772,16.237184945213,16.2749370608727,1516206.41651052,0.0,1.0
2013-08-07,43.11,43.35,42.83,43.35,490200,16.2749370608727,16.3655421384558,16.1692311370257,16.3655421384558,1298470.27493616,0.0,1.0
2013-08-08,43.2,43.59,42.98,43.2,417100,16.3089139649664,16.456147216039,16.2258593105152,16.3089139649664,1104838.74270883,0.0,1.0
2013-08-09,43.19,43.42,42.81,43.11,515200,16.3051387534004,16.3919686194176,16.1616807138938,16.2749370608727,1364691.72918627,0.0,1.0
2013-08-12,43.39,43.4,42.8,43.01,315800,16.3806429847197,16.3844181962857,16.1579055023278,16.237184945213,836509.410087389,0.0,1.0
2013-08-13,43.81,43.89,43.3755,43.49,413300,16.5392018704902,16.5694035630179,16.3751689279491,16.4183951003793,1094773.08166282,0.0,1.0
2013-08-14,43.42,43.99,43.42,43.91,522300,16.3919686194176,16.6071556786776,16.3919686194176,16.5769539861498,1383498.6221933,0.0,1.0
2013-08-15,42.73,43.18,42.67,43.18,593700,16.131479021366,16.3013635418344,16.1088277519703,16.3013635418344,1572627.09553162,0.0,1.0
2013-08-16,42.79,42.93,42.49,42.8,662200,16.1541302907618,16.2069832526853,16.0408739437829,16.1579055023278,1754073.88017692,0.0,1.0
2013-08-19,42.48,42.822,42.46,42.72,605300,16.0370987322169,16.1662109677729,16.029548309085,16.1277038098001,1603353.85030367,0.0,1.0
2013-08-20,42.78,42.99,42.59,42.59,443300,16.1503550791959,16.2296345220811,16.0786260594425,16.0786260594425,1174238.82676295,0.0,1.0
2013-08-21,42.11,42.89,41.94,42.82,995300,15.8974159042763,16.1918824064215,15.8332373076549,16.1654559254597,2636408.53660537,0.0,1.0
2013-08-22,42.75,43.12,42.07,42.1,1084800,16.139029444498,16.2787122724387,15.8823150580124,15.8936406927103,2873481.34282077,0.0,1.0
2013-08-23,42.71,42.87,42.375,42.74,744100,16.1239285982341,16.1843319832895,15.9974590107743,16.135254232932,1971015.36430027,0.0,1.0
2013-08-26,41.97,42.85,41.935,42.79,645200,15.8445629423527,16.1767815601576,15.8313497018719,16.1541302907618,1709043.29128684,0.0,1.0
2013-08-27,41.31,41.82,41.27,41.65,1081800,15.5953989789991,15.7879347688633,15.5802981327352,15.7237561722419,2865534.76831076,0.0,1.0
2013-08-28,40.93,41.32,40.89,41.28,1103400,15.4519409394924,15.5991741905651,15.4368400932286,15.5840733443012,2922750.10478286,0.0,1.0
2013-08-29,41.33,41.49,40.6,40.83,500100,15.602949402131,15.6633527871865,15.3273589578156,15.4141888238328,1324693.9708192,0.0,1.0
2013-08-30,41.43,41.48,41.05,41.44,525900,15.6407015177907,15.6595775756205,15.497243478284,15.6444767293566,1393034.51160531,0.0,1.0
2013-09-03,41.26,42.02,41.07,41.87,435500,15.5765229211693,15.8634390001826,15.5047939014159,15.8068108266931,1153577.73303691,0.0,1.0
2013-09-04,41.93,41.955,41.16,41.25,696000,15.8294620960889,15.8389001250038,15.5387708055096,15.5727477096033,1843605.28632306,0.0,1.0
2013-09-05,41.81,42.03,41.73,41.89,468700,15.7841595572973,15.8672142117485,15.7539578647696,15.814361249825,1241519.82428106,0.0,1.0
2013-09-06,42.21,42.41,41.46,41.86,598400,15.9351680199359,16.0106722512552,15.6520271524886,15.8030356151271,1585076.72893063,0.0,1.0
2013-09-09,42.25,42.29,42.09,42.21,384800,15.9502688661998,15.9653697124636,15.8898654811443,15.9351680199359,1019280.62381769,0.0,1.0
2013-09-10,42.44,42.54,42.0,42.34,744400,16.0219978859531,16.0597500016127,15.8558885770506,15.9842457702934,1971810.02175127,0.0,1.0
2013-09-11,42.79,42.83,42.42,42.46,548500,16.1541302907618,16.1692311370257,16.0144474628211,16.029548309085,1452898.70624742,0.0,1.0
2013-09-12,42.7,42.93,42.595,42.78,424300,16.1201533866682,16.2069832526853,16.0805136652255,16.1503550791959,1123910.52153286,0.0,1.0
2013-09-13,42.77,42.89,42.64,42.69,361300,16.1465798676299,16.1918824064215,16.0975021172724,16.1163781751022,957032.456822589,0.0,1.0
2013-09-16,43.11,43.32,43.0,43.09,475600,16.2749370608727,16.354216503758,16.2334097336471,16.2673866377408,1259796.94565409,0.0,1.0
2013-09-17,43.24,43.325,43.02,43.11,236100,16.3240148112302,16.3561041095409,16.240960156779,16.2749370608727,625395.41393804,0.0,1.0
2013-09-18,44.12,44.13,43.06,43.18,622000,16.6562334290351,16.6600086406011,16.2560610030429,16.3013635418344,1647589.78174274,0.0,1.0
2013-09-19,43.95,44.22,43.7,44.22,415900,16.5920548324137,16.6939855446947,16.4976745432646,16.6939855446947,1101660.11290483,0.0,1.0
2013-09-20,43.8,44.17,43.77,43.97,700200,16.5354266589242,16.6751094868649,16.5241010242264,16.5996052555456,1854730.49063708,0.0,1.0
2013-09-23,43.46,43.945,43.31,43.81,371300,16.4070694656815,16.5901672266307,16.350441292192,16.5392018704902,983521.03852263,0.0,1.0
2013-09-24,43.14,43.54,43.0301,43.27,789400,16.2862626955706,16.4372711582092,16.2447731204606,16.3353404459281,2091008.63940147,0.0,1.0
2013-09-25,42.64,43.3,42.64,43.15,705400,16.0975021172724,16.346666080626,16.0975021172724,16.2900379071366,1868504.5531211,0.0,1.0
2013-09-26,42.68,42.98,42.47,42.7,554700,16.1126029635362,16.2258593105152,16.033323520651,16.1201533866682,1469321.62690144,0.0,1.0
2013-09-27,42.29,42.52,42.12,42.4,605900,15.9653697124636,16.0521995784808,15.9011911158422,16.0068970396892,1604943.16520567,0.0,1.0
2013-09-30,42.12,42.22,41.8,42.03,435200,15.9011911158422,15.9389432315019,15.7803843457314,15.8672142117485,1152783.07558592,0.0,1.0
2013-10-01,42.41,42.45,41.97,42.0,464500,16.0106722512552,16.025773097519,15.8445629423527,15.8558885770506,1230394.61996704,0.0,1.0
2013-10-02,42.21,42.4,41.67,42.4,578900,15.9351680199359,16.0068970396892,15.7313065953738,16.0068970396892,1533423.99461555,0.0,1.0
2013-10-03,41.74,42.1,41.42,42.1,491400,15.7577330763356,15.8936406927103,15.6369263062247,15.8936406927103,1301648.90474016,0.0,1.0
2013-10-04,42.03,42.16,41.57,41.65,307300,15.8672142117485,15.9162919621061,15.6935544797142,15.7237561722419,813994.115642353,0.0,1.0
2013-10-07,41.78,42.075,41.6128,41.76,402500,15.7728339225994,15.8842026637954,15.7097123852165,15.7652834994675,1066165.41342677,0.0,1.0
2013-10-08,41.57,42.09,41.56,41.78,557700,15.6935544797142,15.8898654811443,15.6897792681482,15.7728339225994,1477268.20141145,0.0,1.0
2013-10-09,41.8,41.96,41.4,41.66,715100,15.7803843457314,15.8407877307868,15.6293758830928,15.7275313838079,1894198.47737014,0.0,1.0
2013-10-10,42.86,42.86,42.09,42.11,513600,16.1805567717236,16.1805567717236,15.8898654811443,15.8974159042763,1360453.55611426,0.0,1.0
2013-10-11,43.1,43.23,42.53,42.71,507000,16.2711618493067,16.3202395996643,16.0559747900468,16.1239285982341,1342971.09219223,0.0,1.0
2013-10-14,42.97,43.04,42.61,42.88,370700,16.2220840989492,16.2485105799109,16.0861764825745,16.1881071948555,981931.72362063,0.0,1.0
2013-10-15,42.61,43.06,42.61,42.79,480900,16.0861764825745,16.2560610030429,16.0861764825745,16.1541302907618,1273835.89395511,0.0,1.0
2013-10-16,43.24,43.52,42.98,43.01,636400,16.3240148112302,16.4297207350772,16.2258593105152,16.237184945213,1685733.3393908,0.0,1.0
2013-10-17,43.38,43.39,42.96,43.03,456000,16.4410463697751,16.4448363758539,16.2818661144661,16.3083961570176,1203164.29715602,0.17,1.0
2013-10-18,43.06,43.54,42.97,43.46,964400,16.319766175254,16.5016864670357,16.2856561205449,16.4713664184054,2544586.94775715,0.0,1.0
2013-10-21,42.89,42.89,42.41,42.73,491200,16.2553360719146,16.2553360719146,16.0734157801329,16.194695974654,1296040.13763824,0.0,1.0
2013-10-22,43.48,43.57,42.86,43.04,482100,16.478946430563,16.5130564852721,16.2439660536782,16.3121861630964,1272029.62205903,0.0,1.0
2013-10-23,43.72,43.98,43.12,43.12,432700,16.5699065764539,16.6684467345023,16.3425062117267,16.3425062117267,1141686.82320046,0.0,1.0
2013-10-24,43.76,43.89,43.53,43.82,469900,16.585066600769,16.6343366797932,16.4978964609569,16.6078066372417,1239839.70007371,0.0,1.0
2013-10-25,43.62,43.8,43.47,43.77,636800,16.532006515666,16.6002266250842,16.4751564244842,16.5888566068478,1680208.3869056,0.0,1.0
2013-10-28,43.55,44.0,43.39,43.62,1207500,16.5054764731145,16.6760267466599,16.4448363758539,16.532006515666,3186010.72108748,0.0,1.0
2013-10-29,44.11,44.13,43.35,43.59,645600,16.7177168135265,16.7252968256841,16.4296763515388,16.5206364974296,1703427.34702616,0.0,1.0
2013-10-30,43.69,44.22,43.64,44.11,308000,16.5585365582175,16.7594068803932,16.5395865278236,16.7177168135265,812663.604219416,0.0,1.0
2013-10-31,43.46,43.62,43.15,43.62,518100,16.4713664184054,16.532006515666,16.353876229963,16.532006515666,1367016.27709766,0.0,1.0
2013-11-01,43.35,43.64,43.18,43.4,568100,16.4296763515388,16.5395865278236,16.3652462481994,16.4486263819327,1498942.18687354,0.0,1.0
2013-11-04,43.18,43.66,43.1,43.57,655600,16.3652462481994,16.5471665399811,16.3349261995691,16.5130564852721,1729812.52898133,0.0,1.0
2013-11-05,43.52,43.59,43.03,43.14,656300,16.4941064548781,16.5206364974296,16.3083961570176,16.3500862238843,1731659.49171819,0.0,1.0
2013-11-06,43.87,43.92,43.42,43.58,385800,16.6267566676357,16.6457066980296,16.4562063940903,16.5168464913509,1017940.31983068,0.0,1.0
2013-11-07,42.95,43.99,42.92,43.99,539700,16.2780761083873,16.6722367405811,16.266706090151,16.6722367405811,1424008.27012084,0.0,1.0
2013-11-08,43.2,43.285,42.63,42.87,702100,16.372826260357,16.4050413120267,16.1567959138662,16.247756059757,1852503.62507289,0.0,1.0
2013-11-11,42.93,43.38,42.735,43.28,614900,16.2704960962297,16.4410463697751,16.1965909776934,16.4031463089873,1622424.83842377,0.0,1.0
2013-11-12,42.95,42.95,42.51,42.74,699500,16.2780761083873,16.2780761083873,16.1113158409207,16.1984859807328,1845643.47776455,0.0,1.0
2013-11-13,43.43,43.44,42.7,42.7,484900,16.4599964001691,16.4637864062478,16.1833259564177,16.1833259564177,1279417.47300647,0.0,1.0
2013-11-14,43.76,43.79,43.31,43.42,463000,16.585066600769,16.5964366190054,16.4145163272236,16.4562063940903,1221633.92452464,0.0,1.0
2013-11-15,43.91,44.0,43.391,43.97,471300,16.6419166919508,16.6760267466599,16.4452153764618,16.6646567284235,1243533.62554744,0.0,1.0
2013-11-18,43.76,44.155,43.59,44.06,666800,16.585066600769,16.7347718408811,16.5206364974296,16.6987667831326,1759363.93277113,0.0,1.0
2013-11-19,43.4,43.6,43.34,43.6,708700,16.4486263819327,16.5244265035084,16.42588634546,16.5244265035084,1869917.84516331,0.0,1.0
2013-11-20,42.23,43.41,41.93,43.33,1303800,16.0051956707147,16.4524163880115,15.8914954883511,16.4220963393812,3440100.02331583,0.0,1.0
2013-11-21,42.81,42.86,42.19,42.43,967900,16.2250160232843,16.2439660536782,15.9900356463996,16.0809957922904,2553821.76144147,0.0,1.0
2013-11-22,42.9,43.45,42.72,42.78,1019700,16.2591260779934,16.4675764123266,16.1909059685752,16.213646005048,2690497.00396928,0.0,1.0
2013-11-25,42.44,43.17,42.33,43.02,1180100,16.0847857983692,16.3614562421206,16.0430957315026,16.3046061509388,3113715.3225303,0.0,1.0
2013-11-26,44.95,45.53,44.01,44.02,2277300,17.0360773241446,17.2558976767142,16.6798167527387,16.6836067588175,6008697.48665219,0.0,1.0
2013-11-27,45.03,45.17,44.77,44.99,1191500,17.0663973727749,17.1194574578779,16.9678572147264,17.0512373484597,3143794.4299592,0.0,1.0
2013-11-29,45.02,45.21,44.93,45.13,591100,17.0626073666961,17.134617482193,17.028497311987,17.1042974335627,1559628.10537044,0.0,1.0
2013-12-02,45.8,46.12,44.98,45.02,1276500,17.3582278408414,17.4795080353626,17.0474473423809,17.0626073666961,3368068.4765782,0.0,1.0
2013-12-03,45.98,46.07,45.62,45.81,1003900,17.4264479502596,17.4605580049687,17.2900077314233,17.3620178469202,2648808.4164801,0.0,1.0
2013-12-04,45.89,46.16,45.46,45.73,700100,17.3923378955505,17.4946680596777,17.2293676341627,17.3316977982899,1847226.58868186,0.0,1.0
2013-12-05,45.08,45.82,44.9916,45.81,905800,17.0853474031688,17.365807852999,17.0518437494323,17.3620178469202,2389969.78149983,0.0,1.0
2013-12-06,45.81,45.935,45.43,45.58,736600,17.3620178469202,17.409392922905,17.2179976159263,17.2748477071081,1943532.50281825,0.0,1.0
2013-12-09,46.0,46.18,45.8263,45.95,580500,17.4340279624172,17.5022480718353,17.3681955568286,17.4150779320232,1531659.81249795,0.0,1.0
2013-12-10,45.23,45.92,45.07,45.9,587400,17.1421974943506,17.4037079137869,17.08155739709,17.3961279016293,1549865.58804703,0.0,1.0
2013-12-11,44.99,45.38,44.91,45.34,826800,17.0512373484597,17.1990475855324,17.0209172998294,17.1838875612173,2181526.84405394,0.0,1.0
2013-12-12,44.6,45.13,44.44,45.01,499800,16.9034271113871,17.1042974335627,16.8427870141265,17.0588173606173,1318731.39411969,0.0,1.0
2013-12-13,44.18,44.65,44.08,44.65,410700,16.744246856078,16.922377141781,16.7063467952902,16.922377141781,1083639.42289907,0.0,1.0
2013-12-16,44.28,44.57,44.16,44.31,508500,16.7821469168659,16.8920570931507,16.7366668439205,16.7935169351023,1341686.50242069,0.0,1.0
2013-12-17,44.16,44.36,44.04,44.36,518600,16.7366668439205,16.8124669654962,16.691186770975,16.8124669654962,1368335.53619542,0.0,1.0
2013-12-18,44.85,44.89,43.75,44.2,714600,16.9981772633567,17.0133372876719,16.5812765946902,16.7518268682356,1885485.10251687,0.0,1.0
2013-12-19,44.98,45.01,44.54,44.87,654300,17.0474473423809,17.0588173606173,16.8806870749143,17.0057572755143,1726382.45532716,0.0,1.0
2013-12-20,44.73,45.14,44.69,44.96,1218900,16.9526971904113,17.1080874396415,16.9375371660961,17.0398673302234,3216089.82851638,0.0,1.0
2013-12-23,44.8,45.09,44.57,44.99,421500,16.9792272329628,17.0891374092476,16.8920570931507,17.0512373484597,1112135.41941066,0.0,1.0
2013-12-24,44.86,44.97,44.655,44.76,172200,17.0019672694355,17.0436573363022,16.9242721448204,16.9640672086476,454352.833268128,0.0,1.0
2013-12-26,44.83,44.93,44.62,44.88,348400,16.9905972511991,17.028497311987,16.9110071235446,17.0095472815931,919259.739318329,0.0,1.0
2013-12-27,44.82,44.96,44.65,44.87,253800,16.9868072451204,17.0398673302234,16.922377141781,17.0057572755143,669655.918022361,0.0,1.0
2013-12-30,45.13,45.15,44.82,44.87,333000,17.1042974335627,17.1118774457203,16.9868072451204,17.0057572755143,878626.559107358,0.0,1.0
2013-12-31,45.17,45.45,44.97,45.27,524300,17.1194574578779,17.2255776280839,17.0436573363022,17.1573575186657,1383375.08990987,0.0,1.0
2014-01-02,44.63,45.17,44.63,45.11,686000,16.9147971296234,17.1194574578779,16.9147971296234,17.0967174214052,1810023.48212507,0.0,1.0
2014-01-03,44.91,45.12,44.6409,44.99,679100,17.0209172998294,17.100507427484,16.9189282362493,17.0512373484597,1791817.706576,0.0,1.0
2014-01-06,44.79,45.09,44.61,45.09,1249500,16.975437226884,17.0891374092476,16.9072171174659,17.0891374092476,3296828.48529922,0.0,1.0
2014-01-07,45.29,45.49,44.86,44.86,596300,17.1649375308233,17.240737652399,17.0019672694355,17.0019672694355,1573348.39998714,0.0,1.0
2014-01-08,44.8,45.16,44.61,45.15,660200,16.9792272329628,17.1156674517991,16.9072171174659,17.1118774457203,1741949.71268071,0.0,1.0
2014-01-09,45.11,45.14,44.59,44.82,420200,17.0967174214052,17.1080874396415,16.8996371053083,16.9868072451204,1108705.34575649,0.0,1.0
2014-01-10,45.58,45.65,45.13,45.27,617100,17.2748477071081,17.3013777496596,17.1042974335627,17.1573575186657,1628229.5784539,0.0,1.0
2014-01-13,45.11,45.68,44.99,45.5,571200,17.0967174214052,17.312747767896,17.0512373484597,17.2445276584778,1507121.59327964,0.0,1.0
2014-01-14,46.43,46.52,45.12,45.12,1082100,17.596998223805,17.631108278514,17.100507427484,17.100507427484,2855140.53936957,0.0,1.0
2014-01-15,46.37,46.75,46.28,46.61,857800,17.5742581873322,17.7182784183261,17.5401481326232,17.6652183332231,2263320.90811499,0.0,1.0
2014-01-16,46.64,46.65,46.1,46.3,739600,17.6765883514595,17.6803783575383,17.471928023205,17.5477281447807,1951448.0574048,0.0,1.0
2014-01-17,45.85,46.69,45.69,45.93,1059200,17.4529779928111,17.7727272079466,17.3920733804043,17.4834302990145,2782580.71602472,0.2,1.0
2014-01-21,45.93,46.21,45.66,46.2,261383,17.4834302990145,17.5900133707263,17.3806537655781,17.5862068324509,686668.51897346,0.0,1.0
2014-01-22,45.94,46.27,45.83,45.97,235192,17.4872368372899,17.6128526003788,17.4453649162602,17.4986564521162,617863.22107561,0.0,1.0
2014-01-23,45.59,45.87,45.24,45.78,676400,17.3540079976501,17.4605910693619,17.2207791580103,17.4263322248831,1776942.59471216,0.0,1.0
2014-01-24,45.14,45.72,45.11,45.37,800800,17.1827137752561,17.4034929952306,17.1712941604298,17.2702641555908,2103748.71355041,0.0,1.0
2014-01-27,45.52,45.77,45.05,45.13,899500,17.3273622297222,17.4225256866077,17.1484549307773,17.1789072369807,2363039.42037786,0.0,1.0
2014-01-28,45.74,45.89,45.36,45.52,780800,17.4111060717814,17.4682041459128,17.2664576173154,17.3273622297222,2051207.53688832,0.0,1.0
2014-01-29,44.36,45.615,44.27,45.59,1037800,16.8858037897732,17.3635243433387,16.8515449452944,17.3540079976501,2726361.65699627,0.0,1.0
2014-01-30,45.07,45.15,44.4,44.62,866200,17.1560680073281,17.1865203135315,16.9010299428749,16.9847737849341,2275558.36123548,0.0,1.0
2014-01-31,45.44,45.77,44.44,44.69,1113000,17.2969099235188,17.4225256866077,16.9162560959765,17.0114195528621,2923916.48124576,0.0,1.0
2014-02-03,43.46,45.45,43.43,45.45,1320700,16.5432153449852,17.3007164617942,16.5317957301589,17.3007164617942,3469556.60088165,0.0,1.0
2014-02-04,43.14,43.73,43.015,43.57,1235100,16.4214061201717,16.6459918784216,16.3738243917289,16.5850872660148,3244680.36476787,0.0,1.0
2014-02-05,43.1,43.365,42.81,43.01,1339400,16.40617996707,16.5070532313687,16.2957903570827,16.3719211225912,3518682.60106071,0.0,1.0
2014-02-06,43.4,43.5596,43.14,43.31,820700,16.5203761153326,16.5811284662084,16.4214061201717,16.4861172708538,2156027.18432921,0.0,1.0
2014-02-07,43.77,43.96,43.475,43.67,574500,16.6612180315233,16.7335422587563,16.5489251523983,16.623152648769,1509245.29961877,0.0,1.0
2014-02-10,43.67,43.78,43.48,43.64,658300,16.623152648769,16.6650245697987,16.550828421536,16.6117330339428,1729392.82983297,0.0,1.0
2014-02-11,44.39,44.42,43.39,43.44,785100,16.8972234045994,16.9086430194257,16.5165695770572,16.5356022684343,2062503.88987067,0.0,1.0
2014-02-12,44.31,44.58,44.25,44.33,663900,16.8667710983961,16.9695476318325,16.8439318687435,16.8743841749469,1744104.35929835,0.0,1.0
2014-02-13,44.78,44.86,43.95,44.08,566600,17.0456783973409,17.0761307035443,16.7297357204809,16.7792207180613,1488491.53483724,0.0,1.0
2014-02-14,45.16,45.17,44.44,44.79,881900,17.1903268518069,17.1941333900824,16.9162560959765,17.0494849356163,2316803.18491523,0.0,1.0
2014-02-18,45.15,45.341,45.0,45.11,1187600,17.1865203135315,17.2592251945921,17.1294222394002,17.1712941604298,3119895.0701954,0.0,1.0
2014-02-19,45.31,45.57,44.89,44.94,1470100,17.2474249259383,17.3463949210993,17.0875503183705,17.1065830097477,3862039.19054753,0.0,1.0
2014-02-20,46.19,46.43,45.395,45.4,1123200,17.5824002941754,17.6737572127856,17.2797805012794,17.2816837704171,2950712.48134344,0.0,1.0
2014-02-21,46.71,46.83,46.18,46.39,2204400,17.7803402844974,17.8260187438025,17.5785937559,17.6585310596839,5791088.49169647,0.0,1.0
2014-02-24,46.95,47.195,46.58,46.8,867900,17.8716972031075,17.9649573908554,17.7308552869169,17.8145991289762,2280024.36125176,0.0,1.0
2014-02-25,46.89,47.14,46.7801,47.0,610100,17.848857973455,17.9440214303406,17.8070241178081,17.8907298944846,1602768.59407731,0.0,1.0
2014-02-26,46.98,47.51,46.94,46.94,919100,17.8831168179338,18.0848633465312,17.8678906648321,17.8678906648321,2414529.77350672,0.0,1.0
2014-02-27,47.17,47.2,46.755,47.0,550200,17.9554410451668,17.9668606599931,17.7974697067368,17.8907298944846,1445407.76997432,0.0,1.0
2014-02-28,47.45,47.79,47.13,47.18,609100,18.0620241168786,18.191446418243,17.9402148920651,17.9592475834422,1600141.53524421,0.0,1.0
2014-03-03,47.05,47.18,46.67,47.0,742800,17.9097625858618,17.9592475834422,17.7651141313957,17.8907298944846,1951379.30123032,0.0,1.0
2014-03-04,47.65,47.83,47.515,47.54,996900,18.1381548823871,18.2066725713447,18.0867666156689,18.0962829613574,2618914.95072229,0.0,1.0
2014-03-05,47.86,47.92,47.22,47.55,715700,18.218092186171,18.2409314158235,17.9744737365439,18.1000894996329,1880186.00685318,0.0,1.0
2014-03-06,47.31,47.99,47.25,47.99,895300,18.0087325810227,18.2675771837515,17.9858933513702,18.2675771837515,2352005.77327883,0.0,1.0
2014-03-07,47.28,47.46,46.93,47.46,839700,17.9973129661965,18.0658306551541,17.8640841265567,18.0658306551541,2205941.30215819,0.0,1.0
2014-03-10,47.4,47.69,47.232,47.33,647000,18.0429914255015,18.1533810354888,17.9790415824744,18.0163456575736,1699707.06501888,0.0,1.0
2014-03-11,46.98,47.46,46.88,47.41,574300,17.8831168179338,18.0658306551541,17.8450514351796,18.046797963777,1508719.88785215,0.0,1.0
2014-03-12,47.21,47.215,46.73,46.73,625700,17.9706671982685,17.9725704674062,17.7879533610482,17.7879533610482,1643750.71187374,0.0,1.0
2014-03-13,46.76,47.62,46.59,47.36,1036900,17.7993729758745,18.1267352675608,17.7346618251923,18.0277652723998,2723997.30404648,0.0,1.0
2014-03-14,47.13,47.33,46.59,46.69,905800,17.9402148920651,18.0163456575736,17.7346618251923,17.7727272079466,2379589.89102643,0.0,1.0
2014-03-17,47.17,47.58,47.07,47.41,666300,17.9554410451668,18.1115091144591,17.9173756624126,18.046797963777,1750409.30049781,0.0,1.0
2014-03-18,47.53,47.64,47.1,47.22,469000,18.092476423082,18.1343483441117,17.9287952772389,17.9744737365439,1232090.59272621,0.0,1.0
2014-03-19,47.2,47.765,46.87,47.58,636000,17.9668606599931,18.1819300725545,17.8412448969042,18.1115091144591,1670809.41785472,0.0,1.0
2014-03-20,47.36,47.39,46.95,47.01,376900,18.0277652723998,18.0391848872261,17.8716972031075,17.8945364327601,990138.474197244,0.0,1.0
2014-03-21,47.3,47.76,47.22,47.64,1215500,18.0049260427473,18.1800268034167,17.9744737365439,18.1343483441117,3193190.01163902,0.0,1.0
2014-03-24,47.44,47.76,47.27,47.5,835600,18.0582175786032,18.1800268034167,17.993506427921,18.0810568082558,2195170.36094247,0.0,1.0
2014-03-25,47.93,47.94,47.44,47.58,624100,18.2447379540989,18.2485444923743,18.0582175786032,18.1115091144591,1639547.41774078,0.0,1.0
2014-03-26,48.23,48.58,47.98,48.13,818700,18.3589341023616,18.4921629420014,18.263770645476,18.3208687196074,2150773.06666299,0.0,1.0
2014-03-27,48.2,48.33,48.03,48.2,641900,18.3475144875353,18.3969994851158,18.2828033368531,18.3475144875353,1686309.06497004,0.0,1.0
2014-03-28,48.4,48.61,48.19,48.38,600800,18.4236452530438,18.5035825568276,18.3437079492599,18.4160321764929,1578336.94692943,0.0,1.0
2014-03-31,49.27,49.455,48.64,48.68,992200,18.7548140830055,18.8252350411008,18.5150021716539,18.5302283247556,2606567.77420669,0.0,1.0
2014-04-01,48.9,49.47,48.67,49.32,877800,18.6139721668149,18.8309448485139,18.5264217864802,18.7738467743826,2306032.24369949,0.0,1.0
2014-04-02,48.46,48.92,48.36,48.84,837300,18.4464844826963,18.6215852433657,18.4084190999421,18.5911329371623,2199636.36095874,0.0,1.0
2014-04-03,48.34,48.58,48.09,48.46,629900,18.4008060233912,18.4921629420014,18.3056425665057,18.4464844826963,1654784.35897279,0.0,1.0
2014-04-04,47.83,48.62,47.75,48.46,509000,18.2066725713447,18.5073890951031,18.1762202651413,18.4464844826963,1337172.9460504,0.0,1.0
2014-04-07,48.05,48.25,47.82,47.82,557600,18.290416413404,18.3665471789124,18.2028660330693,18.2028660330693,1464848.0053393,0.0,1.0
2014-04-08,47.97,48.24,47.74,48.05,709700,18.2599641072006,18.362740640637,18.1724137268659,18.290416413404,1864423.65385456,0.0,1.0
2014-04-09,47.96,48.11,47.58,48.04,769400,18.2561575689252,18.3132556430565,18.1115091144591,18.2866098751286,2021259.06619092,0.0,1.0
2014-04-10,47.25,48.19,47.24,47.95,578300,17.9858933513702,18.3437079492599,17.9820868130948,18.2523510306498,1519228.12318457,0.0,1.0
2014-04-11,46.97,47.44,46.85,47.15,565500,17.8793102796584,18.0582175786032,17.8336318203533,17.947827968616,1485601.77012083,0.0,1.0
2014-04-14,47.52,47.54,47.0,47.3,571300,18.0886698848066,18.0962829613574,17.8907298944846,18.0049260427473,1500838.71135284,0.0,1.0
2014-04-15,47.34,47.7,46.98,47.6,576800,18.020152195849,18.1571875737642,17.8831168179338,18.11912219101,1515287.53493491,0.0,1.0
2014-04-16,47.7,47.73,47.18,47.38,468100,18.2333183392727,18.2447858350835,18.0345484118844,18.1109983839568,1224591.68345166,0.2,1.0
2014-04-17,47.78,47.84,47.49,47.61,1060500,18.2638983281016,18.2868333197233,18.1530458685966,18.1989158518401,2774363.34180836,0.0,1.0
2014-04-21,47.76,47.98,47.65,47.92,423500,18.2562533308944,18.340348300174,18.2142058462545,18.3174133085523,1107914.07379145,0.0,1.0
2014-04-22,47.9,47.955,47.61,47.75,367200,18.3097683113451,18.330792053665,18.1989158518401,18.2524308322908,960628.212269708,0.0,1.0
2014-04-23,47.93,48.09,47.85,47.89,462000,18.3212358071559,18.3823957848139,18.290655818327,18.3059458127415,1208633.53504523,0.0,1.0
2014-04-24,47.6,48.03,47.53,48.02,400600,18.1950933532364,18.3594607931921,18.1683358630111,18.3556382945885,1048005.61501973,0.0,1.0
2014-04-25,47.65,47.868,47.43,47.53,447300,18.2142058462545,18.2975363158135,18.1301108769749,18.1683358630111,1170177.01347561,0.0,1.0
2014-04-28,47.93,48.2,47.55,47.76,566600,18.3212358071559,18.4244432694537,18.1759808602183,18.2562533308944,1482276.53886715,0.0,1.0
2014-04-29,47.38,48.1,47.37,47.98,343300,18.1109983839568,18.3862182834175,18.1071758853532,18.340348300174,898103.663595291,0.0,1.0
2014-04-30,47.69,47.7125,47.22,47.38,701100,18.229495840669,18.2380964625272,18.0498384062988,18.1109983839568,1834140.63077967,0.0,1.0
2014-05-01,47.61,47.67,47.14,47.67,403000,18.1989158518401,18.2218508434618,18.0192584174699,18.2218508434618,1054284.2307862,0.0,1.0
2014-05-02,47.97,48.25,47.43,47.75,556700,18.3365258015704,18.4435557624718,18.1301108769749,18.2524308322908,1456377.24883047,0.0,1.0
2014-05-05,47.71,47.82,47.46,47.68,535000,18.2371408378763,18.2791883225161,18.1415783727857,18.2256733420654,1399608.09794198,0.0,1.0
2014-05-06,47.29,47.96,47.23,47.54,533100,18.0765958965242,18.3327033029668,18.0536609049025,18.1721583616147,1394637.52712686,0.0,1.0
2014-05-07,48.17,48.23,47.45,47.45,639600,18.4129757736428,18.4359107652646,18.1377558741821,18.1377558741821,1673251.10176391,0.0,1.0
2014-05-08,48.23,48.54,47.98,48.1,470300,18.4359107652646,18.5544082219768,18.340348300174,18.3862182834175,1230347.08123759,0.0,1.0
2014-05-09,48.72,48.74,48.08,48.22,574300,18.623213196842,18.6308581940492,18.3785732862103,18.4320882666609,1502420.4311179,0.0,1.0
2014-05-12,48.88,49.13,48.53,48.91,609000,18.6843731744999,18.7799356395905,18.5505857233732,18.6958406703108,1593198.75074143,0.0,1.0
2014-05-13,49.34,49.515,48.85,48.87,630800,18.8602081102665,18.9271018358299,18.6729056786891,18.6805506758963,1650229.51062019,0.0,1.0
2014-05-14,48.8,49.24,48.61,49.13,483800,18.653793185671,18.8219831242303,18.5811657122022,18.7799356395905,1265664.29492398,0.0,1.0
2014-05-15,48.73,48.79,48.35,48.48,484500,18.6270356954456,18.6499706870674,18.481780748508,18.5314732303551,1267495.55785587,0.0,1.0
2014-05-16,48.96,48.98,48.6,48.62,593900,18.7149531633289,18.7225981605362,18.5773432135985,18.5849882108058,1553695.79321073,0.0,1.0
2014-05-19,49.07,49.19,48.75,48.88,417300,18.7570006479687,18.8028706312122,18.6346806926529,18.6843731744999,1091694.31639475,0.0,1.0
2014-05-20,48.53,49.15,48.35,48.89,789400,18.5505857233732,18.7875806367977,18.481780748508,18.6881956731036,2065141.36918766,0.0,1.0
2014-05-21,47.14,48.09,46.78,48.09,1363900,18.0192584174699,18.3823957848139,17.8816484677395,18.3823957848139,3568085.0182861,0.0,1.0
2014-05-22,46.31,47.04,46.02,46.85,1784000,17.7019910333693,17.9810334314337,17.5911385738643,17.9084059579649,4667104.3864084,0.0,1.0
2014-05-23,46.66,46.7,46.23,46.29,802600,17.8357784844961,17.8510684789105,17.6714110445403,17.6943460361621,2099673.75590323,0.0,1.0
2014-05-27,47.8,48.33,46.65,46.66,1602000,18.2715433253089,18.4741357513008,17.8319559858924,17.8357784844961,4190976.02411784,0.0,1.0
2014-05-28,47.71,47.865,47.6,47.78,787200,18.2371408378763,18.2963895662324,18.1950933532364,18.2638983281016,2059385.97140173,0.0,1.0
2014-05-29,48.71,48.745,48.0,48.05,811200,18.6193906982384,18.6327694433511,18.3479932973813,18.3671057903994,2122172.12906642,0.0,1.0
2014-05-30,49.21,49.29,48.61,48.71,1331000,18.8105156284194,18.8410956172484,18.5811657122022,18.6193906982384,3482015.66048744,0.0,1.0
2014-06-02,49.29,49.37,48.92,49.09,997500,18.8410956172484,18.8716756060774,18.6996631689144,18.764645645176,2609549.67793855,0.0,1.0
2014-06-03,49.49,49.56,49.15,49.24,957000,18.9175455893208,18.9443030795462,18.7875806367977,18.8219831242303,2503598.03687939,0.0,1.0
2014-06-04,49.58,49.72,49.24,49.42,797200,18.9519480767534,19.0054630572041,18.8219831242303,18.8907880990955,2085546.87042869,0.0,1.0
2014-06-05,49.45,49.595,49.2,49.45,773700,18.9022555949063,18.9576818246588,18.8066931298158,18.9022555949063,2024068.75771535,0.0,1.0
2014-06-06,49.27,49.56,49.1,49.32,540700,18.8334506200412,18.9443030795462,18.7684681437796,18.8525631130593,1414519.81038734,0.0,1.0
2014-06-09,49.57,49.65,49.21,49.24,842500,18.9481255781498,18.9787055669788,18.8105156284194,18.8219831242303,2204055.74302078,0.0,1.0
2014-06-10,49.27,49.535,49.03,49.43,917500,18.8334506200412,18.9347468330371,18.7417106535543,18.8946105976991,2400262.48572292,0.0,1.0
2014-06-11,48.57,49.14,48.355,48.99,772200,18.5658757177877,18.7837581381941,18.4836919978098,18.7264206591398,2020144.6228613,0.0,1.0
2014-06-12,48.33,48.605,48.12,48.58,616700,18.4741357513008,18.5792544629004,18.3938632806247,18.5696982163913,1613342.64299218,0.0,1.0
2014-06-13,48.14,48.42,47.94,48.29,755800,18.401508277832,18.5085382387334,18.3250583057596,18.4588457568863,1977240.7484571,0.0,1.0
2014-06-16,48.41,48.57,48.07,48.21,781600,18.5047157401297,18.5658757177877,18.3747507876066,18.4282657680573,2044735.86794664,0.0,1.0
2014-06-17,48.52,48.61,48.27,48.4,350600,18.5467632247696,18.5811657122022,18.4512007596791,18.5008932415261,917201.119884967,0.0,1.0
2014-06-18,49.01,49.09,48.222,48.33,547700,18.734065656347,18.764645645176,18.4328527663817,18.4741357513008,1432832.43970621,0.0,1.0
2014-06-19,49.52,49.53,49.05,49.06,605900,18.9290130851317,18.9328355837353,18.7493556507615,18.7531781493651,1585088.87204307,0.0,1.0
2014-06-20,49.76,49.87,49.39,49.62,1110700,19.0207530516186,19.0628005362584,18.8793206032846,18.9672380711679,2905691.05492366,0.0,1.0
2014-06-23,49.19,49.8175,49.11,49.75,625100,18.8028706312122,19.0427324185894,18.7722906423832,19.016930553015,1635317.79817482,0.0,1.0
2014-06-24,48.84,49.3,48.8125,48.93,558200,18.6690831800855,18.844918115852,18.6585713089255,18.703485667518,1460301.38368451,0.0,1.0
2014-06-25,48.62,48.72,48.49,48.63,668200,18.5849882108058,18.623213196842,18.5352957289587,18.5888107094094,1748071.27298099,0.0,1.0
2014-06-26,48.59,48.71,48.41,48.67,402200,18.5735207149949,18.6193906982384,18.5047157401297,18.6041007038239,1052191.35886405,0.0,1.0
2014-06-27,49.05,49.085,48.53,48.53,602900,18.7493556507615,18.7627343958742,18.5505857233732,18.5505857233732,1577240.60233499,0.0,1.0
2014-06-30,49.35,49.65,48.95,49.08,655700,18.8640306088701,18.9787055669788,18.7111306647253,18.7608231465724,1715370.1491973,0.0,1.0
2014-07-01,49.19,49.52,49.17,49.44,859700,18.8028706312122,18.9290130851317,18.795225634005,18.8984330963027,2249052.48934714,0.0,1.0
2014-07-02,48.36,48.75,48.04,48.75,1420400,18.4856032471116,18.6346806926529,18.3632832917958,18.6346806926529,3715894.0977884,0.0,1.0
2014-07-03,48.47,48.6477,48.35,48.45,976000,18.5276507317515,18.5955765319378,18.481780748508,18.5200057345442,2553303.7450306,0.0,1.0
2014-07-07,49.07,49.11,48.42,48.42,947500,18.7570006479687,18.7722906423832,18.5085382387334,18.5085382387334,2478745.18280379,0.0,1.0
2014-07-08,48.97,49.36,48.97,49.09,679200,18.7187756619325,18.8678531074738,18.7187756619325,18.764645645176,1776848.26191064,0.0,1.0
2014-07-09,48.91,49.28,48.84,49.15,582800,18.6958406703108,18.8372731186448,18.6690831800855,18.7875806367977,1524657.19529081,0.0,1.0
2014-07-10,48.71,48.92,48.56,48.56,482100,18.6193906982384,18.6996631689144,18.5620532191841,18.5620532191841,1261216.9420894,0.0,1.0
2014-07-11,48.76,48.79,48.37,48.72,534300,18.6385031912565,18.6499706870674,18.4894257457153,18.623213196842,1397776.83501009,0.0,1.0
2014-07-14,48.75,48.99,48.53,48.96,407900,18.6346806926529,18.7264206591398,18.5505857233732,18.7149531633289,1067103.07130941,0.0,1.0
2014-07-15,48.45,48.825,48.34,48.64,568500,18.5200057345442,18.66334943218,18.4779582499044,18.592633208013,1487247.10968227,0.0,1.0
2014-07-16,48.15,48.6,48.04,48.6,574200,18.4053307764356,18.5773432135985,18.3632832917958,18.5773432135985,1502158.82212763,0.0,1.0
2014-07-17,47.93,48.16,47.71,47.98,553100,18.3976857792284,18.4859701048954,18.3132399025033,18.4168780239386,1440946.61242289,0.2,1.0
2014-07-18,48.53,48.65,48.06,48.1,784400,18.6279927157511,18.6740541030557,18.447585615475,18.4629394112431,2043533.76023237,0.0,1.0
2014-07-21,48.01,48.43,48.0,48.33,386100,18.4283933707647,18.5896082263307,18.4245549218227,18.5512237369102,1005875.04439791,0.0,1.0
2014-07-22,48.25,48.4,47.93,48.06,531400,18.5205161453738,18.5780928795045,18.3976857792284,18.447585615475,1384413.36076935,0.0,1.0
2014-07-23,47.84,48.42,47.83,48.26,369400,18.3631397387499,18.5857697773886,18.3593012898079,18.5243545943159,962367.887595406,0.0,1.0
2014-07-24,47.71,47.93,47.51,47.8,544100,18.3132399025033,18.3976857792284,18.2364709236624,18.3477859429818,1417499.64169101,0.0,1.0
2014-07-25,47.72,47.83,47.586,47.71,291100,18.3170783514454,18.3593012898079,18.265643135622,18.3132399025033,758379.242227996,0.0,1.0
2014-07-28,47.36,47.85,47.3,47.84,590000,18.1788941895317,18.366978187692,18.1558634958794,18.3631397387499,1537079.19242363,0.0,1.0
2014-07-29,47.05,47.72,47.005,47.45,442800,18.0599022723283,18.3170783514454,18.0426292520891,18.2134402300101,1153590.96000878,0.0,1.0
2014-07-30,46.25,47.21,46.1562,47.06,776100,17.7528263569646,18.121317455401,17.7168217058882,18.0637407212703,2021910.44277962,0.0,1.0
2014-07-31,45.26,46.31,45.25,46.31,999200,17.372819911702,17.7758570506168,17.3689814627599,17.7758570506168,2603134.79503337,0.0,1.0
2014-08-01,45.01,45.68,45.0,45.1,326781,17.2768586881508,17.5340347672679,17.2730202392088,17.3114047286292,851336.060304044,0.0,1.0
2014-08-04,45.38,45.51,44.93,45.01,201693,17.4188812990065,17.4687811352531,17.2461510966144,17.2768586881508,525454.429758474,0.0,1.0
2014-08-05,45.32,45.6499,45.19,45.45,520500,17.3958506053542,17.5224810359524,17.3459507691076,17.4457504416009,1356016.47399407,0.0,1.0
2014-08-06,45.96,46.13,45.23,45.23,691200,17.6415113376452,17.70676496966,17.3613045648758,17.3613045648758,1800727.35220884,0.0,1.0
2014-08-07,45.57,46.09,45.565,45.96,558600,17.4918118289054,17.6914111738918,17.4898926044344,17.6415113376452,1455275.31675905,0.0,1.0
2014-08-08,46.21,46.22,45.5,45.63,402300,17.7374725611964,17.7413110101384,17.4649426863111,17.5148425225577,1048079.5917153,0.0,1.0
2014-08-11,46.77,46.99,46.22,46.22,551700,17.952425701951,18.036871578676,17.7413110101384,17.7413110101384,1437299.3058646,0.0,1.0
2014-08-12,46.78,46.95,46.6,46.6,524100,17.956264150893,18.0215177829078,17.8871720699362,17.8871720699362,1365395.26228682,0.0,1.0
2014-08-13,46.94,47.06,46.74,46.9,688800,18.0176793339658,18.0637407212703,17.9409103551248,18.0023255381976,1794474.82668033,0.0,1.0
2014-08-14,47.34,47.427,46.8297,46.89,517200,18.1712172916476,18.2046117974434,17.975341242135,17.9984870892555,1347419.25139238,0.0,1.0
2014-08-15,47.14,47.72,47.0,47.54,490100,18.0944483128067,18.3170783514454,18.040710027618,18.2479862704885,1276817.81729969,0.0,1.0
2014-08-18,47.43,47.43,47.2,47.31,461400,18.205763332126,18.205763332126,18.117479006459,18.1597019448215,1202048.03285468,0.0,1.0
2014-08-19,47.51,47.84,47.37,47.41,780200,18.2364709236624,18.3631397387499,18.1827326384738,18.1980864342419,2032591.84055748,0.0,1.0
2014-08-20,47.86,47.94,47.39,47.44,955200,18.370816636634,18.4015242281704,18.1904095363579,18.2096017810681,2488505.16034416,0.0,1.0
2014-08-21,49.92,50.73,48.31,48.32,2884600,19.1615371186956,19.4724514830013,18.5435468390261,18.5473852879682,7515014.64146644,0.0,1.0
2014-08-22,49.96,50.49,49.65,50.4,1373400,19.1768909144638,19.3803287083922,19.0578989972603,19.3457826679138,3578007.73368578,0.0,1.0
2014-08-25,50.13,50.33,49.99,50.32,745700,19.2421445464786,19.3189135253195,19.1884062612899,19.3150750763774,1942711.78608525,0.0,1.0
2014-08-26,50.14,50.48,50.13,50.23,662600,19.2459829954206,19.3764902594502,19.2421445464786,19.280529035899,1726218.08966084,0.0,1.0
2014-08-27,50.36,50.42,50.08,50.1,549600,19.3304288721456,19.3534595657979,19.2229523017683,19.2306291996524,1431828.34602717,0.0,1.0
2014-08-28,50.65,50.75,50.038,50.27,586500,19.441743891465,19.4801283808854,19.2068308162117,19.2958828316672,1527960.92602789,0.0,1.0
2014-08-29,50.68,50.79,50.51,50.75,466300,19.4532592382911,19.4954821766536,19.3880056062763,19.4801283808854,1214813.60580871,0.0,1.0
2014-09-02,50.92,51.25,50.71,50.75,713600,19.5453820129002,19.6720508279878,19.4647745851173,19.4801283808854,1859084.25714153,0.0,1.0
2014-09-03,51.14,51.34,50.91,51.16,891300,19.6298278896253,19.7065968684662,19.5415435639582,19.6375047875093,2322031.66814776,0.0,1.0
2014-09-04,50.82,51.32,50.61,51.1,762200,19.5069975234798,19.6989199705821,19.4263900956968,19.6144740938571,1985697.89909371,0.0,1.0
2014-09-05,51.08,51.08,50.62,50.82,636200,19.606797195973,19.606797195973,19.4302285446388,19.5069975234798,1657440.30884731,0.0,1.0
2014-09-08,50.85,51.02,50.64,50.85,530800,19.5185128703059,19.5837665023207,19.4379054425229,19.5185128703059,1382850.22938722,0.0,1.0
2014-09-09,50.36,50.94,50.18,50.85,702000,19.3304288721456,19.5530589107843,19.2613367911888,19.5185128703059,1828863.7170871,0.0,1.0
2014-09-10,50.47,50.52,50.25,50.35,334400,19.3726518105081,19.3918440552184,19.2882059337831,19.3265904232036,871185.223638072,0.0,1.0
2014-09-11,50.56,50.65,50.21,50.34,425000,19.4071978509866,19.441743891465,19.2728521380149,19.3227519742615,1107218.06233905,0.0,1.0
2014-09-12,49.97,50.56,49.88,50.4,497700,19.1807293634058,19.4071978509866,19.1461833229274,19.3457826679138,1296617.48147329,0.0,1.0
2014-09-15,50.05,50.14,49.77,50.14,459400,19.2114369549422,19.2459829954206,19.1039603845649,19.2459829954206,1196837.59491426,0.0,1.0
2014-09-16,50.81,50.83,50.0,50.09,643400,19.5031590745377,19.5108359724218,19.192244710232,19.2267907507104,1676197.88543282,0.0,1.0
2014-09-17,50.56,51.05,50.29,50.72,645900,19.4071978509866,19.5952818491468,19.3035597295513,19.4686130340593,1682710.93285834,0.0,1.0
2014-09-18,50.97,51.05,50.5,50.85,500500,19.5645742576105,19.5952818491468,19.3841671573343,19.5185128703059,1303912.09458987,0.0,1.0
2014-09-19,50.52,51.24,50.52,51.2,829300,19.3918440552184,19.6682123790457,19.3918440552184,19.6528585832775,2160508.09199477,0.0,1.0
2014-09-22,50.29,50.47,50.08,50.47,561989,19.3035597295513,19.3726518105081,19.2229523017683,19.3726518105081,1464104.40384909,0.0,1.0
2014-09-23,50.0,50.43,49.99,50.28,552323,19.192244710232,19.35729801474,19.1884062612899,19.2997212806093,1438922.35728304,0.0,1.0
2014-09-24,50.71,50.8,49.9,49.96,530986,19.4647745851173,19.4993206255957,19.1538602208115,19.1768909144638,1383334.80011568,0.0,1.0
2014-09-25,49.98,50.7596,49.82,50.55,438734,19.1845678123479,19.4838132918698,19.1231526292751,19.4033594020445,1142998.13967591,0.0,1.0
2014-09-26,50.21,50.3,49.81,50.02,309530,19.2728521380149,19.3073981784934,19.1193141803331,19.1999216081161,806393.42784896,0.0,1.0
2014-09-29,50.8,50.87,49.81,49.81,478776,19.4993206255957,19.52618976819,19.1193141803331,19.1193141803331,1247316.31768104,0.0,1.0
2014-09-30,51.39,51.52,50.58,50.65,1037663,19.7257891131764,19.775688949423,19.4148747488707,19.441743891465,2703339.33228454,0.0,1.0
2014-10-01,51.06,51.56,50.96,51.56,934230,19.5991202980889,19.7910427451912,19.5607358086684,19.7910427451912,2433873.71853886,0.0,1.0
2014-10-02,51.62,51.875,51.04,51.11,973041,19.8140734388435,19.9119538868657,19.5914434002048,19.6183125427991,2534984.87199166,0.0,1.0
2014-10-03,51.8,52.16,51.64,51.75,1589520,19.8831655198003,20.021349681714,19.8217503367276,19.8639732750901,4141047.65752747,0.0,1.0
2014-10-06,51.41,51.98,51.2,51.98,537007,19.7334660110605,19.9522576007571,19.6528585832775,19.9522576007571,1399020.82353531,0.0,1.0
2014-10-07,50.73,51.49,50.7,51.19,772226,19.4724514830013,19.7641736025969,19.4609361361752,19.6490201343355,2011817.82448904,0.0,1.0
2014-10-08,51.49,51.515,50.65,50.73,703281,19.7641736025969,19.773769724952,19.441743891465,19.4724514830013,1832201.00258793,0.0,1.0
2014-10-09,51.62,52.15,51.44,51.44,992758,19.8140734388435,20.0175112327719,19.7449813578866,19.7449813578866,2586351.97442728,0.0,1.0
2014-10-10,51.77,52.45,51.75,51.75,917295,19.8716501729742,20.1326647010333,19.8639732750901,19.8639732750901,2389754.33527836,0.0,1.0
2014-10-13,51.43,52.11,51.315,51.66,990966,19.7411429089446,20.0021574370037,19.6970007461111,19.8294272346117,2581683.42203267,0.0,1.0
2014-10-14,51.98,52.11,51.46,51.54,676294,19.9522576007571,20.0021574370037,19.7526582557707,19.7833658473071,1761893.95823889,0.0,1.0
2014-10-15,50.84,51.53,50.18,51.27,1302345,19.5146744213639,19.7795273983651,19.2613367911888,19.6797277258719,3392893.89975754,0.0,1.0
2014-10-16,49.86,50.39,49.623,50.16,992469,19.2152754038842,19.4195292338894,19.1239392572593,19.3308907793589,2575269.06588063,0.2,1.0
2014-10-17,50.17,50.53,49.92,50.22,1370073,19.334744625208,19.4734830757776,19.2383984789792,19.3540138544538,3555079.92178927,0.0,1.0
2014-10-20,51.48,51.54,50.21,50.22,667790,19.8395984314473,19.8627215065422,19.3501600086047,19.3540138544538,1732788.56015092,0.0,1.0
2014-10-21,52.51,52.75,51.4,51.54,733527,20.2365445539102,20.3290368542899,19.808767664654,19.8627215065422,1903363.62353708,0.0,1.0
2014-10-22,52.55,53.12,52.49,52.53,586435,20.2519599373068,20.4716291507086,20.2288368622119,20.2442522456085,1521687.74505774,0.0,1.0
2014-10-23,52.5,53.01,52.36,52.77,534757,20.232690708061,20.4292368463679,20.1787368661729,20.3367445459882,1387593.12367754,0.0,1.0
2014-10-24,52.54,52.71,52.2701,52.54,469938,20.2481060914576,20.3136214708933,20.144090791989,20.2481060914576,1219400.09640786,0.0,1.0
2014-10-27,52.53,52.86,52.37,52.46,477394,20.2442522456085,20.3714291586306,20.182590712022,20.2172753246644,1238747.00412508,0.0,1.0
2014-10-28,53.0,53.01,52.62,52.85,373511,20.4253830005187,20.4292368463679,20.2789368582509,20.3675753127814,969190.296186724,0.0,1.0
2014-10-29,53.07,53.13,52.41,52.9,876052,20.4523599214628,20.4754829965578,20.1980060954186,20.3868445420272,2273189.00207751,0.0,1.0
2014-10-30,53.39,53.66,51.6492,52.99,488063,20.5756829886358,20.6797368265629,19.904805503215,20.4215291546696,1266431.03824996,0.0,1.0
2014-10-31,53.91,53.95,53.42,53.85,826141,20.7760829727918,20.7914983561884,20.5872445261832,20.7529598976969,2143679.41099993,0.0,1.0
2014-11-03,54.1,54.39,53.79,53.87,653646,20.8493060439257,20.9610675735512,20.729836822602,20.7606675893952,1696087.55924529,0.0,1.0
2014-11-04,54.31,54.54,53.956,54.09,410192,20.930236806758,21.0188752612885,20.7938106636979,20.8454521980766,1064370.54323279,0.0,1.0
2014-11-05,54.53,55.01,54.32,54.79,508822,21.0150214154394,21.2000060161988,20.9340906526071,21.1152214075174,1320296.71117134,0.0,1.0
2014-11-06,54.54,54.54,53.9,53.94,582259,21.0188752612885,21.0188752612885,20.7722291269427,20.7876445103393,1510851.81605732,0.0,1.0
2014-11-07,54.42,54.495,54.042,54.38,642434,20.9726291110987,21.0015329549673,20.8269537380006,20.9572137277021,1666994.54297309,0.0,1.0
2014-11-10,54.46,54.75,54.2,54.44,500519,20.9880444944953,21.0998060241208,20.8878445024173,20.980336802797,1298751.99888914,0.0,1.0
2014-11-11,54.75,55.18,54.51,54.51,403901,21.0998060241208,21.2655213956344,21.0073137237411,21.0073137237411,1048046.58984638,0.0,1.0
2014-11-12,54.65,54.715,54.073,54.48,548763,21.0612675656292,21.0863175636487,20.838900660133,20.9957521861936,1423936.04072254,0.0,1.0
2014-11-13,55.17,55.3258,54.73,54.79,526115,21.2616675497853,21.3217104681151,21.0920983324225,21.1152214075174,1365168.77060723,0.0,1.0
2014-11-14,54.5,55.4,54.34,55.29,768941,21.0034598778919,21.3503060043158,20.9417983443055,21.3079136999751,1995256.24557273,0.0,1.0
2014-11-17,55.11,55.15,54.25,54.58,1003161,21.2385444746903,21.253959858087,20.9071137316631,21.0342906446852,2603012.78064895,0.0,1.0
2014-11-18,55.11,55.19,54.67,55.11,865647,21.2385444746903,21.2693752414836,21.0689752573275,21.2385444746903,2246189.99794691,0.0,1.0
2014-11-19,55.29,55.38,54.811,55.18,630542,21.3079136999751,21.3425983126175,21.1233144838006,21.2655213956344,1636137.0555035,0.0,1.0
2014-11-20,54.83,55.1362,54.64,55.11,535832,21.130636790914,21.2486415508151,21.0574137197801,21.2385444746903,1390382.54505577,0.0,1.0
2014-11-21,54.33,55.4,54.01,55.27,1190228,20.9379444984563,21.3503060043158,20.8146214312833,21.3002060082768,3088416.21223934,0.0,1.0
2014-11-24,54.13,54.525,53.92,54.49,1572444,20.8608675814732,21.0130944925148,20.779936818641,20.9996060320428,4080194.3345632,0.0,1.0
2014-11-25,51.32,53.54,51.3,53.16,4044542,19.7779368978608,20.6334906763731,19.7702292061625,20.4870445341052,10494820.3906167,0.0,1.0
2014-11-26,52.72,52.83,51.32,51.32,1655187,20.3174753167424,20.3598676210831,19.7779368978608,19.7779368978608,4294896.74674752,0.0,1.0
2014-11-28,53.08,53.78,52.76,52.83,723766,20.456213767312,20.7259829767528,20.332890700139,20.3598676210831,1878035.67742283,0.0,1.0
2014-12-01,52.84,53.54,52.83,53.04,835678,20.3637214669323,20.6334906763731,20.3598676210831,20.4407983839154,2168426.11954327,0.0,1.0
2014-12-02,52.76,52.965,52.26,52.71,1581737,20.332890700139,20.4118945400467,20.1401984076813,20.3136214708933,4104307.90932396,0.0,1.0
2014-12-03,52.74,52.83,52.24,52.57,1053594,20.3251830084407,20.3598676210831,20.132490715983,20.2596676290051,2733876.86285158,0.0,1.0
2014-12-04,52.5,52.81,52.35,52.74,634270,20.232690708061,20.3521599293848,20.1748830203237,20.3251830084407,1645810.50936211,0.0,1.0
2014-12-05,52.77,52.87,52.5,52.5,670560,20.3367445459882,20.3752830044797,20.232690708061,20.232690708061,1739976.18546969,0.0,1.0
2014-12-08,52.92,53.6,52.79,52.79,733412,20.3945522337255,20.656613751468,20.3444522376865,20.3444522376865,1903065.22031987,0.0,1.0
2014-12-09,52.28,52.82,52.04,52.5,635943,20.1479060993796,20.356013775234,20.0554137989999,20.232690708061,1650151.6274698,0.0,1.0
2014-12-10,51.42,52.42,51.39,51.97,707271,19.8164753563523,20.2018599412678,19.8049138188049,20.0284368780558,1835234.27683329,0.0,1.0
2014-12-11,51.87,52.33,51.5,51.5,665877,19.9898984195643,20.1671753286254,19.8473061231456,19.8473061231456,1727824.68750298,0.0,1.0
2014-12-12,50.96,51.89,50.96,51.52,542602,19.6391984472912,19.9976061112626,19.6391984472912,19.8550138148439,1407949.4127121,0.0,1.0
2014-12-15,50.75,51.25,50.09,51.12,937165,19.558267684459,19.7509599769167,19.3039138584148,19.7008599808777,2431765.66132143,0.0,1.0
2014-12-16,50.14,51.46,50.12,50.67,783132,19.3231830876606,19.831890739749,19.3154753959623,19.5274369176658,2032079.20257582,0.0,1.0
2014-12-17,50.87,51.04,50.06,50.34,806409,19.6045138346488,19.6700292140845,19.2923523208673,19.4002600046437,2092478.60854872,0.0,1.0
2014-12-18,52.03,52.09,51.26,51.37,859890,20.0515599531508,20.0746830282457,19.7548138227659,19.7972061271066,2231251.67341256,0.0,1.0
2014-12-19,52.28,52.54,52.04,52.22,933450,20.1479060993796,20.2481060914576,20.0554137989999,20.1247830242847,2422125.94000042,0.0,1.0
2014-12-22,52.95,53.04,52.5,52.5,548859,20.406113771273,20.4407983839154,20.232690708061,20.232690708061,1424185.14253863,0.0,1.0
2014-12-23,53.25,53.47,53.07,53.15,465783,20.5217291467476,20.606513755429,20.4523599214628,20.4831906882561,1208618.65842971,0.0,1.0
2014-12-24,53.08,53.39,53.075,53.31,169461,20.456213767312,20.5756829886358,20.4542868443874,20.5448522218425,439719.196441599,0.0,1.0
2014-12-26,53.0,53.4699,52.96,53.18,242008,20.4253830005187,20.6064752169705,20.4099676171221,20.4947522258035,627964.919907464,0.0,1.0
2014-12-29,53.18,53.36,52.57,52.93,450532,20.4947522258035,20.5641214510883,20.2596676290051,20.3984060795747,1169045.20220716,0.0,1.0
2014-12-30,53.03,53.3,52.92,53.07,350211,20.4369445380662,20.5409983759934,20.3945522337255,20.4523599214628,908731.209570396,0.0,1.0
2014-12-31,52.1,53.19,52.06,53.14,372922,20.0785368740948,20.4986060716527,20.0631214906982,20.4793368424069,967661.952752517,0.0,1.0
2015-01-02,51.62,52.35,51.34,52.16,443536,19.8935522733354,20.1748830203237,19.7856445895591,20.1016599491898,1150891.90735875,0.0,1.0
2015-01-05,50.7,51.54,50.61,51.33,694621,19.5389984552132,19.8627215065422,19.5043138425708,19.78179074371,1802409.92294074,0.0,1.0
2015-01-06,50.32,51.13,50.18,50.93,1280770,19.3925523129453,19.7047138267269,19.3385984710572,19.6276369097438,3323355.55217134,0.0,1.0
2015-01-07,51.14,51.36,50.69,50.69,1260436,19.708567672576,19.7933522812574,19.5351446093641,19.5351446093641,3270592.67374832,0.0,1.0
2015-01-08,51.69,51.87,51.37,51.49,961907,19.9205291942795,19.9898984195643,19.7972061271066,19.8434522772964,2495966.46480045,0.0,1.0
2015-01-09,51.28,52.22,51.19,51.94,693216,19.7625215144642,20.1247830242847,19.7278369018218,20.0168753405084,1798764.21406966,0.0,1.0
2015-01-12,50.52,51.49,50.41,51.3,619360,19.4696292299284,19.8434522772964,19.4272369255877,19.7702292061625,1607121.88354884,0.0,1.0
2015-01-13,50.7,51.25,50.35,50.75,789118,19.5389984552132,19.7509599769167,19.4041138504928,19.558267684459,2047611.738734,0.0,1.0
2015-01-14,50.59,50.68,50.15,50.36,812095,19.4966061508725,19.5312907635149,19.3270369335097,19.407967696342,2107232.70153157,0.0,1.0
2015-01-15,50.94,51.19,50.35,50.67,910288,19.7278369018218,19.8246558893651,19.4993440912196,19.623272395275,2350489.35931328,0.25,1.0
2015-01-16,51.49,51.55,50.92,50.95,789024,19.940838674417,19.9640752314274,19.7200913828183,19.7317096613235,2037368.96042001,0.0,1.0
2015-01-20,51.96,51.98,51.09,51.64,631097,20.1228583709984,20.1306038900019,19.7859282943478,19.998930066943,1629579.63105582,0.0,1.0
2015-01-21,52.99,53.05,51.68,51.89,1394837,20.5217525996768,20.5449891566872,20.0144211049499,20.0957490544863,3601661.81085158,0.0,1.0
2015-01-22,53.73,53.75,52.3,53.01,930251,20.808336802805,20.8160823218084,20.2545321940573,20.5294981186803,2402036.5829172,0.0,1.0
2015-01-23,53.35,54.08,53.21,53.68,666637,20.6611719417392,20.9438833853656,20.6069533087149,20.7889730052963,1721348.82040027,0.0,1.0
2015-01-26,53.26,53.5,52.92,53.42,633252,20.6263171062236,20.7192633342651,20.4946432831647,20.6882812582513,1635144.13873835,0.0,1.0
2015-01-27,52.94,53.16,52.62,52.85,549862,20.5023888021681,20.5875895112062,20.3784604981127,20.4675339666526,1419819.63959837,0.0,1.0
2015-01-28,52.4,53.56,52.3,53.08,616683,20.2932597890746,20.7424998912755,20.2545321940573,20.5566074351924,1592360.69196715,0.0,1.0
2015-01-29,52.54,52.65,51.75,52.57,652059,20.3474784220989,20.3900787766179,20.0415304214621,20.3590967006041,1683706.41065735,0.0,1.0
2015-01-30,51.22,52.59,51.07,52.24,1784628,19.8362741678703,20.3668422196075,19.7781827753443,20.2312956370469,4608156.01692271,0.0,1.0
2015-02-02,51.74,51.79,50.13,50.41,1059699,20.0376576619603,20.057021459469,19.4141433821815,19.52258064823,2736289.20031345,0.0,1.0
2015-02-03,52.27,52.47,51.81,51.96,900655,20.2429139155521,20.3203691055868,20.0647669784725,20.1228583709984,2325615.62265163,0.0,1.0
2015-02-04,53.96,54.19,52.125,52.17,1658129,20.8974102713448,20.9864837398846,20.186758902777,20.2041863205348,4281518.12488879,0.0,1.0
2015-02-05,54.01,54.03,53.27,53.96,879790,20.9167740688534,20.9245195878569,20.6301898657253,20.8974102713448,2271739.31044926,0.0,1.0
2015-02-06,53.58,54.0,53.4,53.94,871486,20.750245410279,20.9129013093517,20.6805357392478,20.8896647523413,2250297.23537001,0.0,1.0
2015-02-09,53.09,53.58,53.02,53.43,589416,20.5604801946941,20.750245410279,20.533370878182,20.692154017753,1521953.53141972,0.0,1.0
2015-02-10,54.06,54.19,53.24,53.38,527795,20.9361378663621,20.9864837398846,20.6185715872201,20.6727902202443,1362839.59735683,0.0,1.0
2015-02-11,53.93,54.3999,53.41,54.3,561832,20.8857919928396,21.067772961826,20.6844084987495,21.0290840944037,1450727.83308326,0.0,1.0
2015-02-12,54.17,54.18,53.53,53.94,854706,20.9787382208812,20.9826109803829,20.7308816127703,20.8896647523413,2206968.95745216,0.0,1.0
2015-02-13,55.73,55.75,53.77,54.13,1751657,21.5828887031513,21.5906342221548,20.8238278408119,20.9632471828742,4523020.34044899,0.0,1.0
2015-02-17,55.71,55.9,54.67,55.73,1873691,21.5751431841479,21.6487256146808,21.1723761959678,21.5828887031513,4838128.98570678,0.0,1.0
2015-02-18,56.14,56.5,55.5,55.69,1490193,21.7416718427223,21.8810911847847,21.4938152346115,21.5673976651444,3847884.17492391,0.0,1.0
2015-02-19,57.65,58.0,56.23,57.1,1957384,22.3264585274838,22.4620051100444,21.7765266782379,22.1134567548886,5054235.87270191,0.0,1.0
2015-02-20,57.92,58.15,57.13,57.61,832307,22.4310230340306,22.5200965025704,22.1250750333938,22.3109674894769,2149131.64534956,0.0,1.0
2015-02-23,57.8,58.16,57.51,57.86,755062,22.3845499200098,22.5239692620721,22.2722398944596,22.4077864770202,1949674.38505375,0.0,1.0
2015-02-24,57.77,57.92,57.4504,57.67,586482,22.3729316415046,22.4310230340306,22.2491582478293,22.3342040464873,1514377.53812944,0.0,1.0
2015-02-25,58.53,58.98,57.53,57.72,1700739,22.6672613636362,22.8415355412142,22.279985413463,22.353567843996,4391543.030853,0.0,1.0
2015-02-26,58.46,58.56,58.04,58.37,647741,22.6401520471241,22.6788796421414,22.4774961480514,22.6052972116085,1672556.73818719,0.0,1.0
2015-02-27,58.51,58.94,58.22,58.39,838837,22.6595158446328,22.8260445032072,22.5472058190825,22.613042730612,2165993.00737599,0.0,1.0
2015-03-02,58.51,58.68,58.155,58.58,554970,22.6595158446328,22.7253527561622,22.5220328823213,22.6866251611449,1433009.20119576,0.0,1.0
2015-03-03,58.37,58.48,57.63,58.48,916759,22.6052972116085,22.6478975661276,22.3187130084804,22.6478975661276,2367198.3751897,0.0,1.0
2015-03-04,57.95,58.37,57.82,58.37,869457,22.4426413125358,22.6052972116085,22.3922954390133,22.6052972116085,2245058.07709257,0.0,1.0
2015-03-05,57.94,58.18,57.57,58.18,483458,22.438768553034,22.5317147810756,22.29547645147,22.5317147810756,1248355.3388322,0.0,1.0
2015-03-06,56.76,57.6,56.56,57.57,663488,21.9817829318297,22.3070947299752,21.9043277417951,22.29547645147,1713217.66741081,0.0,1.0
2015-03-09,57.61,57.79,56.87,56.98,856593,22.3109674894769,22.3806771605081,22.0243832863487,22.0669836408678,2211841.45211432,0.0,1.0
2015-03-10,56.25,57.22,56.25,57.11,751465,21.7842721972414,22.1599298689094,21.7842721972414,22.1173295143903,1940386.43417946,0.0,1.0
2015-03-11,55.24,56.36,54.52,56.34,1789431,21.3931234875665,21.8268725517604,21.1142848034418,21.819127032757,4620558.0263887,0.0,1.0
2015-03-12,55.96,56.07,55.01,55.15,848724,21.6719621716912,21.7145625262102,21.3040500190266,21.3582686520509,2191522.60712412,0.0,1.0
2015-03-13,55.25,55.79,54.8,55.77,634440,21.3969962470682,21.6061252601617,21.2227220694903,21.5983797411583,1638211.71884362,0.0,1.0
2015-03-16,55.65,55.83,55.08,55.54,1144431,21.5519066271375,21.6216162981686,21.3311593355388,21.5093062726184,2955078.92883159,0.0,1.0
2015-03-17,55.28,55.42,54.73,55.25,858486,21.4086145255734,21.4628331585976,21.1956127529781,21.3969962470682,2216729.43960529,0.0,1.0
2015-03-18,56.08,56.27,54.73,55.22,1433343,21.7184352857119,21.7920177162448,21.1956127529781,21.385377968563,3701089.62190667,0.0,1.0
2015-03-19,55.99,56.2,55.63,55.99,462766,21.6835804501963,21.7649083997327,21.544161108134,21.6835804501963,1194925.73652731,0.0,1.0
2015-03-20,56.8,56.88,56.17,56.23,849585,21.9972739698366,22.0282560458505,21.7532901212275,21.7765266782379,2193745.82805901,0.0,1.0
2015-03-23,56.98,57.44,56.87,56.87,433549,22.0669836408678,22.2451305779475,22.0243832863487,22.0243832863487,1119483.40661517,0.0,1.0
2015-03-24,56.45,57.4,56.43,56.92,642002,21.861727387276,22.2296395399405,21.8539818682725,22.0437470838574,1657737.84742614,0.0,1.0
2015-03-25,56.66,57.59,56.6,56.84,1264659,21.9430553368124,22.3032219704734,21.919818779802,22.0127650078436,3265524.23261624,0.0,1.0
2015-03-26,56.66,56.86,56.0652,56.48,550297,21.9430553368124,22.020510526847,21.7127036016494,21.8733456657812,1420942.86968742,0.0,1.0
2015-03-27,57.26,57.31,56.38,56.6,612758,22.1754209069163,22.1947847044249,21.8346180707639,21.919818779802,1582225.79978434,0.0,1.0
2015-03-30,57.36,57.385,56.5,56.5,1021945,22.2141485019336,22.2238304006879,21.8810911847847,21.8810911847847,2638803.15713644,0.0,1.0
2015-03-31,56.85,57.44,56.77,57.17,721723,22.0166377673453,22.2451305779475,21.9856556913314,22.1405660714007,1863588.48174606,0.0,1.0
2015-04-01,57.1,57.12,56.45,56.85,693594,22.1134567548886,22.121202273892,21.861727387276,22.0166377673453,1790955.51812562,0.0,1.0
2015-04-02,57.42,57.75,56.91,57.16,475306,22.237385058944,22.3651861225011,22.0398743243557,22.136693311899,1227305.74874958,0.0,1.0
2015-04-06,57.82,58.03,57.07,57.12,1247009,22.3922954390133,22.4736233885496,22.1018384763834,22.121202273892,3219949.4945203,0.0,1.0
2015-04-07,57.99,58.29,57.55,57.82,794673,22.4581323505427,22.5743151355947,22.2877309324665,22.3922954390133,2051955.45874884,0.0,1.0
2015-04-08,58.23,58.32,57.69,57.99,657155,22.5510785785843,22.5859334140999,22.3419495654908,22.4581323505427,1696864.98659712,0.0,1.0
2015-04-09,58.03,58.28,57.6,58.25,657020,22.4736233885496,22.5704423760929,22.3070947299752,22.5588240975877,1696516.3979488,0.0,1.0
2015-04-10,57.96,58.5,57.79,58.16,546910,22.4465140720375,22.655643085131,22.3806771605081,22.5239692620721,1412197.16782164,0.0,1.0
2015-04-13,57.38,58.0199,57.3,57.99,544548,22.2218940209371,22.4697119014529,22.1909119449232,22.4581323505427,1406098.157545,0.0,1.0
2015-04-14,58.12,58.16,57.16,57.38,673086,22.5084782240652,22.5239692620721,22.136693311899,22.2218940209371,1738001.02923771,0.0,1.0
2015-04-15,57.62,58.62,57.53,58.21,583163,22.3148402489786,22.7021161991518,22.279985413463,22.5433330595808,1505807.4216569,0.0,1.0
2015-04-16,57.46,57.695,57.09,57.53,461360,22.3496950844942,22.4411009032352,22.2057795400935,22.3769223496511,1186134.55350413,0.25,1.0
2015-04-17,56.35,57.05,55.8,57.05,786972,21.9179484512922,22.190221102861,21.7040199393452,22.190221102861,2023267.47407719,0.0,1.0
2015-04-20,56.39,56.8999,56.35,56.46,543561,21.9335068885247,22.1318380671461,21.9179484512922,21.9607341536816,1397469.40358345,0.0,1.0
2015-04-21,55.09,55.98,54.42,55.76,1860531,21.4278576784683,21.7740329068915,21.1672538548238,21.6884615021127,4783336.45518812,0.0,1.0
2015-04-22,55.18,55.295,54.28,54.77,881065,21.4628641622414,21.5075946692849,21.11279932451,21.3033901806082,2265176.0889178,0.0,1.0
2015-04-23,54.88,55.15,54.35,54.88,1446252,21.3461758829976,21.451195334317,21.1400265896669,21.3461758829976,3718244.90695868,0.0,1.0
2015-04-24,54.85,55.1,54.7,54.93,465399,21.3345070550732,21.4317472877764,21.2761629154513,21.3656239295382,1196518.62984712,0.0,1.0
2015-04-27,54.75,55.1,54.62,54.83,555042,21.295610961992,21.4317472877764,21.2450460409863,21.326727836457,1426986.5069491,0.0,1.0
2015-04-28,55.02,55.15,54.59,54.64,431333,21.4006304133114,21.451195334317,21.2333772130619,21.2528252596026,1108936.56876755,0.0,1.0
2015-04-29,54.58,55.05,54.44,54.99,810888,21.2294876037538,21.4122992412358,21.17503307344,21.388961585387,2084754.36930349,0.0,1.0
2015-04-30,54.35,54.83,54.15,54.62,1226531,21.1400265896669,21.326727836457,21.0622344035044,21.2450460409863,3153352.69647125,0.0,1.0
2015-05-01,55.28,55.31,54.38,54.38,737843,21.5017602553227,21.513429083247,21.1516954175913,21.1516954175913,1896959.15849043,0.0,1.0
2015-05-04,55.74,55.91,55.1341,55.21,630433,21.6806822834965,21.7468056417346,21.4450108555171,21.4745329901658,1620813.17185987,0.0,1.0
2015-05-05,55.63,56.5,55.47,56.01,860851,21.6378965811071,21.9762925909141,21.5756628321771,21.7857017348159,2213206.85910912,0.0,1.0
2015-05-06,55.09,55.835,54.76,55.79,648631,21.4278576784683,21.7176335719237,21.2995005713001,21.7001303300371,1667599.3618301,0.0,1.0
2015-05-07,55.37,55.42,54.75,55.13,544765,21.5367667390958,21.5562147856364,21.295610961992,21.4434161157008,1400564.83015363,0.0,1.0
2015-05-08,55.97,56.18,55.54,55.85,465872,21.7701432975834,21.851825093054,21.602890097334,21.7234679858859,1197734.69028541,0.0,1.0
2015-05-11,55.8,56.02,55.72,55.93,497753,21.7040199393452,21.789591344124,21.6729030648802,21.7545848603509,1279699.2205877,0.0,1.0
2015-05-12,55.76,55.94,55.23,55.53,581359,21.6884615021127,21.758474469659,21.482312208782,21.5990004880258,1494646.25864966,0.0,1.0
2015-05-13,55.97,56.31,55.79,55.95,572134,21.7701432975834,21.9023900140597,21.7001303300371,21.7623640789671,1470929.22367464,0.0,1.0
2015-05-14,56.72,56.79,56.27,56.28,686851,22.0618639956929,22.0890912608497,21.8868315768272,21.8907211861353,1765861.15876726,0.0,1.0
2015-05-15,56.67,56.87,56.43,56.7,966859,22.0424159491522,22.1202081353148,21.9490653257572,22.0540847770766,2485748.37061395,0.0,1.0
2015-05-18,55.72,56.63,55.69,56.43,1308228,21.6729030648802,22.0268575119197,21.6612342369558,21.9490653257572,3363391.78659096,0.0,1.0
2015-05-19,55.79,56.232,55.56,56.03,1281744,21.7001303300371,21.8720510614563,21.6106693159502,21.7934809534321,3295302.68585616,0.0,1.0
2015-05-20,58.14,59.36,56.3,56.4,2664919,22.6141885174468,23.0887208530382,21.8985004047516,21.9373964978328,6851379.63453632,0.0,1.0
2015-05-21,57.52,58.3,57.3,57.88,1503185,22.373032740343,22.6764222663768,22.2874613355642,22.5130586754355,3864616.93430099,0.0,1.0
2015-05-22,56.92,57.47,56.82,57.36,990773,22.1396561818554,22.3535846938023,22.1007600887741,22.310798991413,2547230.12393564,0.0,1.0
2015-05-26,56.61,56.9,56.38,56.69,1071515,22.0190782933035,22.1318769632391,21.9296172792166,22.0501951677685,2754813.95460806,0.0,1.0
2015-05-27,58.43,58.86,57.685,58.47,1920242,22.7269871873825,22.8942403876319,22.4372112939271,22.742545624615,4936850.5880221,0.0,1.0
2015-05-28,58.2,58.41,57.49,58.31,1451780,22.6375261732956,22.7192079687662,22.3613639124186,22.680311875685,3732457.13127758,0.0,1.0
2015-05-29,57.22,58.2,57.22,58.02,2286820,22.2563444610992,22.6375261732956,22.2563444610992,22.5675132057493,5879305.14055036,0.0,1.0
2015-06-01,57.07,57.38,56.52,57.19,883093,22.1980003214773,22.3185782100292,21.9840718095303,22.2446756331748,2270389.98018385,0.0,1.0
2015-06-02,56.76,57.01,56.34,57.01,912590,22.0774224329254,22.1746626656285,21.9140588419841,22.1746626656285,2346225.360201,0.0,1.0
2015-06-03,56.9,57.08,56.5,57.03,603168,22.1318769632391,22.2018899307854,21.9762925909141,22.1824418842448,1550716.15737814,0.0,1.0
2015-06-04,56.29,56.84,56.23,56.77,859403,21.8946107954434,22.1085393073904,21.8712731395947,22.0813120422335,2209484.12017754,0.0,1.0
2015-06-05,56.26,56.405,55.82,56.2,1173480,21.882941967519,21.9393413024869,21.7117991579615,21.8596043116703,3016961.1059607,0.0,1.0
2015-06-08,56.15,56.4,56.01,56.26,621466,21.8401562651297,21.9373964978328,21.7857017348159,21.882941967519,1597759.44257846,0.0,1.0
2015-06-09,56.22,56.41,55.62,56.09,662493,21.8673835302865,21.9412861071409,21.634006971799,21.8168186092809,1703237.90262401,0.0,1.0
2015-06-10,56.82,57.18,56.33,56.33,601442,22.1007600887741,22.2407860238667,21.9101692326759,21.9101692326759,1546278.69370694,0.0,1.0
2015-06-11,56.52,57.04,56.43,56.79,501052,21.9840718095303,22.1863314935529,21.9490653257572,22.0890912608497,1288180.79222809,0.0,1.0
2015-06-12,56.46,56.67,56.06,56.37,681079,21.9607341536816,22.0424159491522,21.8051497813565,21.9257276699084,1751021.62208696,0.0,1.0
2015-06-15,56.33,56.38,55.88,56.29,862417,21.9101692326759,21.9296172792166,21.7351368138102,21.8946107954434,2217232.9704122,0.0,1.0
2015-06-16,56.66,56.78,56.13,56.45,705171,22.0385263398441,22.0852016515416,21.8323770465134,21.9568445443735,1812961.0049182,0.0,1.0
2015-06-17,57.04,57.13,56.52,56.7,477355,22.1863314935529,22.221337977326,21.9840718095303,22.0540847770766,1227256.93555567,0.0,1.0
2015-06-18,57.28,57.63,56.93,57.08,600028,22.2796821169479,22.4158184427324,22.1435457911635,22.2018899307854,1542643.36715358,0.0,1.0
2015-06-19,57.24,57.73,56.94,57.27,622658,22.2641236797154,22.4547145358136,22.1474354004716,22.2757925076398,1600824.01772103,0.0,1.0
2015-06-22,57.8,57.99,57.53,57.62,499638,22.4819418009705,22.5558443778249,22.3769223496511,22.4119288334242,1284545.46567474,0.0,1.0
2015-06-23,58.12,58.145,57.59,58.0,610280,22.6064092988306,22.6161333221009,22.4002600054999,22.559733987133,1569000.77014154,0.0,1.0
2015-06-24,58.06,58.29,57.88,58.14,544679,22.5830716429818,22.6725326570687,22.5130586754355,22.6141885174468,1400343.72825576,0.0,1.0
2015-06-25,57.97,58.64,57.7625,58.64,582108,22.5480651592087,22.8086689828531,22.467355766065,22.8086689828531,1496571.90192297,0.0,1.0
2015-06-26,57.72,58.02,57.34,58.02,793132,22.4508249265055,22.5675132057493,22.3030197727967,22.5675132057493,2039104.54025021,0.0,1.0
2015-06-29,56.27,57.0,56.23,57.0,566936,21.8868315768272,22.1707730563204,21.8712731395947,22.1707730563204,1457565.413615,0.0,1.0
2015-06-30,56.37,56.99,56.33,56.63,816098,21.9257276699084,22.1668834470123,21.9101692326759,22.0268575119197,2098149.03079074,0.0,1.0
2015-07-01,56.98,57.05,56.42,56.61,783003,22.1629938377041,22.190221102861,21.9451757164491,22.0190782933035,2013063.36439526,0.0,1.0
2015-07-02,56.85,57.35,56.54,57.15,598744,22.1124289166985,22.3069093821048,21.9918510281466,22.2291171959423,1539342.26439933,0.0,1.0
2015-07-06,56.22,56.69,55.99,56.31,856300,21.8673835302865,22.0501951677685,21.7779225161996,21.9023900140597,2201506.45518812,0.0,1.0
2015-07-07,57.35,57.44,55.89,56.38,735424,22.3069093821048,22.341915865878,21.7390264231184,21.9296172792166,1890740.02487477,0.0,1.0
2015-07-08,56.91,57.24,56.75,56.97,517149,22.1357665725473,22.2641236797154,22.0735328236172,22.159104228396,1329565.41141431,0.0,1.0
2015-07-09,57.22,57.72,57.18,57.52,880114,22.2563444610992,22.4508249265055,22.2407860238667,22.373032740343,2262731.11327972,0.0,1.0
2015-07-10,57.31,57.57,57.05,57.57,842941,22.2913509448723,22.3924807868836,22.190221102861,22.3924807868836,2167161.10340152,0.0,1.0
2015-07-13,58.21,58.24,57.56,57.8,583453,22.6414157826037,22.6530846105281,22.3885911775755,22.4819418009705,1500029.83276757,0.0,1.0
2015-07-14,58.35,58.54,58.14,58.3,631490,22.6958703129175,22.7697728897719,22.6141885174468,22.6764222663768,1623530.66844183,0.0,1.0
2015-07-15,57.86,58.44,57.77,58.21,536922,22.5052794568193,22.7308767966906,22.4702729730461,22.6414157826037,1380400.85125833,0.0,1.0
2015-07-16,58.35,58.35,57.87,57.93,574214,22.7931105456206,22.7931105456206,22.6056093791785,22.6290470249838,1469978.69522629,0.25,1.0
2015-07-17,57.62,58.3,57.2,58.18,615802,22.5079525216566,22.7735791741162,22.3438890010197,22.7267038825057,1576443.31290728,0.0,1.0
2015-07-20,57.86,57.89,57.29,57.58,611568,22.6017031048776,22.6134219277803,22.3790454697276,22.492327424453,1565604.3403368,0.0,1.0
2015-07-21,57.46,58.07,57.42,57.83,726586,22.4454521328425,22.6837348651961,22.429827035639,22.589984281975,1860048.58859187,0.0,1.0
2015-07-22,57.76,57.87,57.3409,57.49,420919,22.5626403618688,22.6056093791785,22.3989284059191,22.4571709557452,1077545.93656016,0.0,1.0
2015-07-23,57.66,58.145,57.43,57.65,395875,22.5235776188601,22.7130319224526,22.4337333099399,22.5196713445592,1013433.69540399,0.0,1.0
2015-07-24,57.56,57.8,57.325,57.55,510349,22.4845148758513,22.5782654590724,22.3927174297807,22.4806086015504,1306485.31232266,0.0,1.0
2015-07-27,57.42,57.5399,56.885,57.32,553522,22.429827035639,22.4766632645065,22.2208413605421,22.3907642926302,1417007.50476137,0.0,1.0
2015-07-28,58.47,58.49,57.33,57.55,485498,22.8399858372312,22.8477983858329,22.3946705669311,22.4806086015504,1242867.14809282,0.0,1.0
2015-07-29,58.8,58.84,58.24,58.41,486448,22.9688928891601,22.9845179863636,22.750141528311,22.8165481914259,1245299.13296339,0.0,1.0
2015-07-30,59.34,59.46,58.21,58.54,623206,23.1798317014075,23.226706993018,22.7384227054083,22.8673297573373,1595397.43499322,0.0,1.0
2015-07-31,59.21,59.63,59.05,59.59,1013871,23.1290501354961,23.293113656133,23.066549746682,23.2774885589294,2595493.61337023,0.0,1.0
2015-08-03,59.43,59.43,58.51,58.75,760600,23.2149881701154,23.2149881701154,22.8556109344347,22.9493615176557,1947123.88689429,0.0,1.0
2015-08-04,60.3,60.58,59.25,59.31,799591,23.5548340342917,23.6642097147163,23.1446752326996,23.1681128785049,2046940.22593438,0.0,1.0
2015-08-05,60.8,61.32,60.33,60.68,892763,23.7501477493356,23.9532740129813,23.5665528571944,23.7032724577251,2285459.06210282,0.0,1.0
2015-08-06,60.28,61.0,60.05,61.0,681805,23.54702148569,23.8282732353532,23.4571771767698,23.8282732353532,1745409.94176171,0.0,1.0
2015-08-07,60.23,60.28,59.83,60.28,585040,23.5274901141856,23.54702148569,23.3712391421505,23.54702148569,1497693.0828144,0.0,1.0
2015-08-10,60.86,61.17,60.265,60.43,651295,23.7735853951409,23.8946798984681,23.5411620742387,23.6056156002032,1667304.82765555,0.0,1.0
2015-08-11,60.46,60.68,60.02,60.44,616684,23.6173344231058,23.7032724577251,23.4454583538672,23.609521874504,1578701.21886079,0.0,1.0
2015-08-12,60.89,60.95,59.73,60.0,967295,23.7853042180435,23.8087418638488,23.3321763991417,23.4376458052654,2476259.79512676,0.0,1.0
2015-08-13,60.5,60.97,60.35,60.86,753772,23.6329595203093,23.8165544124505,23.5743654057961,23.7735853951409,1929644.31563513,0.0,1.0
2015-08-14,61.21,61.26,60.38,60.57,622377,23.9103049956716,23.929836367176,23.5860842286988,23.6603034404154,1593275.20819564,0.0,1.0
2015-08-17,61.34,61.56,60.65,60.97,629664,23.961086561583,24.0470245962023,23.6915536348225,23.8165544124505,1611929.81214489,0.0,1.0
2015-08-18,60.5,61.49,60.38,61.47,1159953,23.6329595203093,24.0196806760962,23.5860842286988,24.0118681274944,2969461.20690861,0.0,1.0
2015-08-19,61.22,62.48,59.9,62.48,1394777,23.9142112699725,24.4064018318831,23.3985830622566,24.4064018318831,3570606.90716638,0.0,1.0
2015-08-20,63.59,64.13,61.5,61.65,2054994,24.8399982792805,25.0509370915279,24.0235869503971,24.0821810649102,5260751.91273263,0.0,1.0
2015-08-21,61.38,63.38,61.35,63.36,1666170,23.9767116587865,24.757966518962,23.9649928358839,24.7501539703603,4265368.66503636,0.0,1.0
2015-08-24,59.33,60.53,58.28,59.5,1767177,23.1759254271066,23.6446783432119,22.7657666255145,23.2423320902215,4523944.97642676,0.0,1.0
2015-08-25,58.78,60.64,58.73,60.54,1090966,22.9610803405584,23.6876473605216,22.941548969054,23.6485846175128,2792855.58557653,0.0,1.0
2015-08-26,60.45,60.52,58.75,59.92,906355,23.6134281488049,23.6407720689111,22.9493615176557,23.4063956108584,2320254.36564038,0.0,1.0
2015-08-27,61.38,61.51,60.3,60.72,854965,23.9767116587865,24.0274932246979,23.5548340342917,23.7188975549286,2188696.78406334,0.0,1.0
2015-08-28,61.5,61.56,60.92,61.23,767842,24.0235869503971,24.0470245962023,23.7970230409462,23.9181175442734,1965663.29156019,0.0,1.0
2015-08-31,61.1,61.43,60.8,61.43,838786,23.867335978362,23.9962430302909,23.7501477493356,23.9962430302909,2147278.80172562,0.0,1.0
2015-09-01,59.65,60.54,59.34,60.16,967284,23.3009262047347,23.6485846175128,23.1798317014075,23.5001461940795,2476231.63530194,0.0,1.0
2015-09-02,60.64,60.65,60.01,60.41,885726,23.6876473605216,23.6915536348225,23.4415520795663,23.5978030516014,2267444.45417214,0.0,1.0
2015-09-03,61.18,61.69,60.65,60.89,1034660,23.898586172769,24.0978061621137,23.6915536348225,23.7853042180435,2648713.12229035,0.0,1.0
2015-09-04,60.67,60.89,60.17,60.68,769782,23.6993661834242,23.7853042180435,23.5040524683803,23.7032724577251,1970629.66066429,0.0,1.0
2015-09-08,62.09,62.12,61.07,61.41,1367099,24.2540571341488,24.2657759570515,23.8556171554593,23.9884304816892,3499751.66795858,0.0,1.0
2015-09-09,61.06,62.54,60.9,62.46,1114064,23.8517108811584,24.4298394776883,23.7892104923444,24.3985892832813,2851986.09772417,0.0,1.0
2015-09-10,61.01,61.37,60.58,60.93,896521,23.8321795096541,23.9728053844856,23.6642097147163,23.800929315247,2295079.48225394,0.0,1.0
2015-09-11,61.72,61.75,60.58,61.0,718515,24.1095249850164,24.121243807919,23.6642097147163,23.8282732353532,1839386.95712838,0.0,1.0
2015-09-14,61.39,61.67,61.16,61.67,579185,23.9806179330874,24.089993613512,23.8907736241672,24.089993613512,1482704.37605952,0.0,1.0
2015-09-15,61.98,62.03,60.95,61.73,720155,24.2110881168392,24.2306194883436,23.8087418638488,24.1134312593172,1843585.3310102,0.0,1.0
2015-09-16,62.82,62.925,61.988,62.4,795696,24.5392151581129,24.5802310382721,24.2142131362799,24.375151637476,2036969.08796508,0.0,1.0
2015-09-17,62.17,62.82,61.64,62.3,1175745,24.2853073285559,24.5392151581129,24.0782747906093,24.3360888944673,3009888.47540957,0.0,1.0
2015-09-18,61.08,61.91,60.96,61.64,1696775,23.8595234297602,24.183744196733,23.8126481381497,24.0782747906093,4343716.97762957,0.0,1.0
2015-09-21,61.22,61.49,61.03,61.37,978359,23.9142112699725,24.0196806760962,23.8399920582558,23.9728053844856,2504583.45892454,0.0,1.0
2015-09-22,60.33,60.85,59.87,60.85,955530,23.5665528571944,23.76967912084,23.386864239354,23.76967912084,2446141.5824929,0.0,1.0
2015-09-23,60.7,60.75,60.14,60.33,692216,23.7110850063269,23.7306163778312,23.4923336454777,23.5665528571944,1772061.935959,0.0,1.0
2015-09-24,61.2,61.28,60.11,60.31,772527,23.9063987213707,23.9376489157777,23.4806148225751,23.5587403085926,1977656.81694818,0.0,1.0
2015-09-25,62.19,62.82,61.43,61.77,1152021,24.2931198771576,24.5392151581129,23.9962430302909,24.1290563565208,2949155.41323146,0.0,1.0
2015-09-28,61.45,62.164,61.28,61.86,942519,24.0040555788927,24.2829635639753,23.9376489157777,24.1642128252286,2412833.62970249,0.0,1.0
2015-09-29,61.78,61.89,60.99,61.58,1098524,24.1329626308216,24.1759316481313,23.8243669610523,24.0548371448041,2812203.94520992,0.0,1.0
2015-09-30,63.31,63.4,61.99,62.19,1712595,24.7306225988559,24.7657790675638,24.2149943911401,24.2931198771576,4384215.92568462,0.0,1.0
2015-10-01,63.21,63.62,62.3983,63.52,1188549,24.6915598558471,24.8517171021831,24.3744875708449,24.8126543591743,3042666.51149661,0.0,1.0
2015-10-02,64.18,64.2,62.4,62.62,1286122,25.0704684630322,25.078281011634,24.375151637476,24.4610896720953,3292451.83757594,0.0,1.0
2015-10-05,65.34,65.48,64.4,64.62,2209600,25.523596281934,25.5782841221463,25.1564064976516,25.2423445322709,5656540.81052015,0.0,1.0
2015-10-06,63.78,65.32,63.63,65.31,1461847,24.9142174909971,25.5157837333323,24.855623376484,25.5118774590314,3742305.03902808,0.0,1.0
2015-10-07,64.01,64.29,63.31,64.01,1302508,25.0040617999173,25.1134374803419,24.7306225988559,25.0040617999173,3334399.73661702,0.0,1.0
2015-10-08,65.13,65.21,63.63,63.94,983849,25.4415645216156,25.4728147160226,24.855623376484,24.9767178798112,2518637.77149232,0.0,1.0
2015-10-09,65.42,65.68,64.77,65.13,801745,25.5548464763411,25.6564096081639,25.300938646784,25.4415645216156,2052454.43163037,0.0,1.0
2015-10-12,66.4,66.41,65.34,65.38,927513,25.9376613578271,25.9415676321279,25.523596281934,25.5392213791376,2374418.50868391,0.0,1.0
2015-10-13,65.89,66.54,65.77,66.12,982205,25.7384413684823,25.9923491980394,25.6915660768718,25.8282856774025,2514429.15767421,0.0,1.0
2015-10-14,64.7,65.98,64.41,65.89,871066,25.2735947266779,25.7735978371902,25.1603127719524,25.7384413684823,2229915.08764325,0.0,1.0
2015-10-15,64.89,65.3,64.1,64.84,870342,25.4454707959165,25.6062450758722,25.1356862077092,25.4258641764097,2219510.60890032,0.25,1.0
2015-10-16,65.9,65.95,64.84,65.1,794366,25.8415245099537,25.8611311294605,25.4258641764097,25.527818597845,2025759.71784622,0.0,1.0
2015-10-19,66.33,66.69,65.5,65.84,1179708,26.0101414377121,26.1513090981611,25.6846715538994,25.8179965665456,3008443.14235621,0.0,1.0
2015-10-20,65.94,66.38,65.64,66.25,773107,25.8572098055592,26.0297480572189,25.7395700885184,25.9787708465013,1971545.88462363,0.0,1.0
2015-10-21,66.61,66.97,65.84,66.01,989386,26.1199385069502,26.2611061673991,25.8179965665456,25.8846590728687,2523091.75392829,0.0,1.0
2015-10-22,68.49,68.69,66.7,66.86,924160,26.8571474004056,26.9355738784328,26.1552304220624,26.2179716044842,2356755.07366222,0.0,1.0
2015-10-23,68.33,68.9659,67.88,68.85,850313,26.7944062179839,27.0437632048713,26.6179466424227,26.9983150608545,2168433.47142371,0.0,1.0
2015-10-26,67.62,68.3,67.055,68.17,1297704,26.5159922209874,26.7826422462798,26.2944374205606,26.7316650355621,3309351.72060223,0.0,1.0
2015-10-27,66.84,67.42,66.19,67.07,1410905,26.2101289566814,26.4375657429602,25.9552429030931,26.3003194064127,3598032.28575723,0.0,1.0
2015-10-28,67.63,67.79,66.7034,67.07,1093525,26.5199135448888,26.5826547273105,26.1565636721889,26.3003194064127,2788662.77692875,0.0,1.0
2015-10-29,67.83,67.89,66.96,67.37,670360,26.5983400229159,26.6218679663241,26.2571848434977,26.4179591234534,1709524.68315033,0.0,1.0
2015-10-30,67.55,68.15,67.465,67.58,1770943,26.4885429536779,26.7238223877594,26.4552117005164,26.500306925382,4516186.48331089,0.0,1.0
2015-11-02,67.52,68.09,66.7,67.9,940190,26.4767789819738,26.7002944443513,26.1552304220624,26.6257892902255,2397634.12472568,0.0,1.0
2015-11-03,67.77,67.8085,66.61,67.37,652080,26.5748120795078,26.589909176528,26.1199385069502,26.4179591234534,1662907.77401495,0.0,1.0
2015-11-04,67.22,68.15,66.78,68.1,827641,26.3591392649331,26.7238223877594,26.1866010132733,26.7042157682526,2110616.26333197,0.0,1.0
2015-11-05,67.6,67.73,67.08,67.29,722987,26.5081495731847,26.5591267839024,26.304240730314,26.3865885322426,1843731.90837282,0.0,1.0
2015-11-06,66.63,67.52,65.99,67.43,886197,26.1277811547529,26.4767789819738,25.8768164250659,26.4414870668616,2259943.38211374,0.0,1.0
2015-11-09,66.59,66.73,65.84,66.51,697237,26.1120958591475,26.1669943937665,25.8179965665456,26.0807252679366,1778065.31043869,0.0,1.0
2015-11-10,67.06,67.23,66.37,66.4,892911,26.2963980825113,26.3630605888344,26.0258267333176,26.0375907050217,2277065.15060034,0.0,1.0
2015-11-11,67.36,67.81,67.2,67.7,1131349,26.4140377995521,26.5904973751132,26.3512966171303,26.5473628121983,2885119.99635634,0.0,1.0
2015-11-12,66.43,67.3,66.24,66.97,714930,26.0493546767257,26.3905098561439,25.9748495225999,26.2611061673991,1823185.27615709,0.0,1.0
2015-11-13,66.17,66.88,66.03,66.35,959060,25.9474002552904,26.2258142522869,25.8925017206714,26.0179840855149,2445755.62775546,0.0,1.0
2015-11-16,67.81,67.84,66.05,66.13,1016723,26.5904973751132,26.6022613468173,25.9003443684741,25.931714959685,2592805.45442247,0.0,1.0
2015-11-17,67.63,68.03,67.21,68.0,1073820,26.5199135448888,26.6767665009431,26.3552179410317,26.665002529239,2738411.8910145,0.0,1.0
2015-11-18,68.45,68.52,67.7,67.92,1023377,26.8414621048002,26.8689113721097,26.5473628121983,26.6336319380282,2609774.21336048,0.0,1.0
2015-11-19,68.84,69.2,68.455,68.81,755717,26.9943937369532,27.1355613974021,26.8434227667509,26.9826297652491,1927198.61712559,0.0,1.0
2015-11-20,68.17,69.25,68.112,69.24,902109,26.7316650355621,27.1551680169089,26.7089213569343,27.1512466930075,2300521.51439832,0.0,1.0
2015-11-23,69.26,69.44,68.21,68.49,1067234,27.1590893408102,27.2296731710347,26.7473503311676,26.8571474004056,2721616.54289823,0.0,1.0
2015-11-24,71.32,71.71,69.95,70.42,1846981,27.9668820644901,28.1198136966431,27.429660690004,27.6139629133678,4710095.48423187,0.0,1.0
2015-11-25,73.55,73.965,72.08,72.24,2030757,28.8413372944931,29.0040722363995,28.2649026809934,28.3276438634151,5178753.53090922,0.0,1.0
2015-11-27,75.01,75.2,73.23,73.74,1043399,29.4138505840915,29.4883557382173,28.7158549296496,28.9158424486189,2660833.49972308,0.0,1.0
2015-11-30,74.92,75.44,74.39,75.38,1777457,29.3785586689793,29.5824675118499,29.1707285022072,29.5589395684417,4532798.21996886,0.0,1.0
2015-12-01,75.51,76.45,75.28,75.63,2002507,29.6099167791594,29.9785212258871,29.5197263294282,29.6569726659757,5106711.53511742,0.0,1.0
2015-12-02,75.48,76.09,75.39,75.45,1485714,29.5981528074553,29.8373535654382,29.5628608923431,29.5863888357513,3788807.14109136,0.0,1.0
2015-12-03,75.76,77.005,75.32,75.63,2124437,29.7079498766934,30.1961547024125,29.5354116250336,29.6569726659757,5417652.43943228,0.0,1.0
2015-12-04,77.59,77.68,75.81,75.89,1325262,30.425552150642,30.4608440657542,29.7275564962002,29.758927087411,3379629.00626703,0.0,1.0
2015-12-07,77.46,77.81,76.83,77.6,1066005,30.3745749399244,30.5118212764719,30.1275315341388,30.4294734745434,2718482.39731138,0.0,1.0
2015-12-08,77.72,77.91,76.48,77.0,1156573,30.4765293613597,30.5510345154855,29.9902851975912,30.1941940404619,2949445.21058121,0.0,1.0
2015-12-09,77.01,78.66,76.635,77.96,2024331,30.1981153643632,30.8451338080874,30.0510657180623,30.5706411349923,5162366.20825584,0.0,1.0
2015-12-10,77.03,77.58,76.7766,77.08,1184674,30.2059580121659,30.4216308267407,30.1065916645055,30.2255646316727,3021107.23266071,0.0,1.0
2015-12-11,77.44,77.8,76.374,76.45,1197437,30.3667322921216,30.5078999525706,29.9487191642368,29.9785212258871,3053654.91380375,0.0,1.0
2015-12-14,77.98,78.13,76.18,76.52,1486718,30.578483782795,30.6373036413154,29.8726454805504,30.0059704931966,3791367.500871,0.0,1.0
2015-12-15,78.01,78.73,77.44,78.38,1397173,30.5902477544991,30.8725830753969,30.3667322921216,30.7353367388494,3563013.50040454,0.0,1.0
2015-12-16,79.84,79.97,78.335,78.72,1867122,31.3078500284477,31.3588272391654,30.7176907812932,30.8686617514955,4761458.2395325,0.0,1.0
2015-12-17,79.49,80.205,78.9,79.74,1664669,31.1706036919002,31.4509783508473,30.93924558172,31.2686367894341,4245170.87053996,0.0,1.0
2015-12-18,78.79,79.41,78.52,79.03,3328201,30.8961110188051,31.1392331006893,30.7902352734684,30.9902227924377,8487442.21013424,0.0,1.0
2015-12-21,79.66,79.79,78.91,79.3,993125,31.2372661982233,31.2882434089409,30.9431669056214,31.0960985377744,2532626.79896424,0.0,1.0
2015-12-22,80.51,80.53,79.07,79.92,1222418,31.5705787298388,31.5784213776415,31.0059080880431,31.3392206196586,3117360.43935684,0.0,1.0
2015-12-23,79.75,80.78,78.7,80.66,1799828,31.2725581133355,31.6764544751754,30.8608191036928,31.6293985883591,4589847.83015855,0.0,1.0
2015-12-24,79.82,80.17,79.56,79.86,514416,31.300007380645,31.4372537171926,31.1980529592097,31.3156926762504,1311842.66574297,0.0,1.0
2015-12-28,80.01,80.02,79.32,79.63,726854,31.3745125347708,31.3784338586722,31.1039411855771,31.2255022265192,1853593.37377909,0.0,1.0
2015-12-29,80.5,80.64,79.94,80.25,849120,31.5666574059374,31.6215559405564,31.3470632674613,31.4686243084034,2165391.13156603,0.0,1.0
2015-12-30,79.66,80.35,79.06,80.01,1077492,31.2372661982233,31.507837547417,31.0019867641417,31.3745125347708,2747776.07538786,0.0,1.0
2015-12-31,79.08,79.71,78.94,79.47,940488,31.0098294119445,31.2568728177301,30.9549308773254,31.1627610440975,2398394.07215031,0.0,1.0
2016-01-04,78.22,78.33,77.58,78.25,1542979,30.6725955564276,30.7157301193426,30.4216308267407,30.6843595281317,3934842.00441943,0.0,1.0
2016-01-05,79.81,79.89,78.2,78.55,1929259,31.2960860567436,31.3274566479545,30.6647529086249,30.8019992451724,4919917.47820562,0.0,1.0
2016-01-06,80.08,80.55,78.4499,79.01,2787396,31.4019618020803,31.5862640254442,30.7627467929199,30.982380144635,7108303.39476474,0.0,1.0
2016-01-07,78.63,79.4,77.79,79.11,2488651,30.8333698363833,31.1353117767879,30.5039786286692,31.0215933836485,6346456.10156743,0.0,1.0
2016-01-08,78.17,79.83,78.02,78.95,1431172,30.6529889369208,31.3039287045464,30.5941690784004,30.9588522012268,3649716.36110988,0.0,1.0
2016-01-11,78.04,78.56,77.05,78.45,1870835,30.6020117262032,30.8059205690738,30.2138006599686,30.7627860061589,4770926.98043072,0.0,1.0
2016-01-12,79.51,79.74,78.42,78.76,1365236,31.1784463397029,31.2686367894341,30.7510220344548,30.884347047101,3481569.06785222,0.0,1.0
2016-01-13,78.44,80.25,78.29,79.63,1228562,30.7588646822575,31.4686243084034,30.7000448237371,31.2255022265192,3133028.61713189,0.0,1.0
2016-01-14,78.84,79.33,78.14,78.47,1139702,31.0294360314513,31.2222876759897,30.7539336821106,30.8838133610855,2895769.86152518,0.29,1.0
2016-01-15,76.12,77.96,75.5,77.89,2650956,29.9589126168705,30.6830902208516,29.7148962503116,30.6555399859175,6735583.94126653,0.0,1.0
2016-01-19,76.9,77.77,76.26,77.21,2262755,30.2659009489929,30.6083110117448,30.0140130867386,30.3879091322723,5749237.72443622,0.0,1.0
2016-01-20,75.56,76.61,73.74,76.22,2478250,29.738510737398,30.1517642614089,29.0222046291123,29.9982700953477,6296770.26040559,0.0,1.0
2016-01-21,74.48,76.36,73.95,75.8,1950868,29.3134499698439,30.0533705652159,29.1048553339145,29.8329686857433,4956791.12453421,0.0,1.0
2016-01-22,75.98,76.12,74.8901,75.27,1221053,29.9038121470024,29.9589126168705,29.474854989079,29.624374049814,3102467.55443519,0.0,1.0
2016-01-25,75.52,76.47,75.355,76.0,1539494,29.7227677460071,30.0966637915408,29.6578279065197,29.9116836426978,3911566.64391116,0.0,1.0
2016-01-26,76.83,77.46,75.52,75.66,1238010,30.2383507140588,30.4863028284654,29.7227677460071,29.7778682158752,3145552.12350842,0.0,1.0
2016-01-27,76.61,77.65,76.28,76.83,1160086,30.1517642614089,30.5610820375722,30.0218845824341,30.2383507140588,2947561.79736221,0.0,1.0
2016-01-28,78.33,79.0,76.81,76.91,1916422,30.8287128912174,31.0924079970148,30.2304792183634,30.2698366968406,4869270.27377665,0.0,1.0
2016-01-29,80.41,80.525,78.7,78.84,2820559,31.6473484435438,31.6926095437926,30.9743355615831,31.0294360314513,7166513.47883359,0.0,1.0
2016-02-01,82.02,82.36,80.1801,80.58,2001862,32.2810038470273,32.4148192738499,31.5568656005247,31.7142561569551,5086357.35177486,0.0,1.0
2016-02-02,81.33,81.87,81.0,81.87,2325688,32.0094372455344,32.2219676293114,31.8795575665595,32.2219676293114,5909138.72021876,0.0,1.0
2016-02-03,79.92,82.62,79.62,82.54,2148317,31.4544967990054,32.5171487178907,31.3364243635737,32.4856627351089,5458472.14587865,0.0,1.0
2016-02-04,78.43,79.8,78.23,79.8,1609218,30.8680703696946,31.4072678248327,30.7893554127401,31.4072678248327,4088722.30199107,0.0,1.0
2016-02-05,78.94,79.8,78.13,78.7,1966300,31.0687935099285,31.4072678248327,30.7499979342629,30.9743355615831,4996000.95350974,0.0,1.0
2016-02-08,81.4,81.74,78.51,78.89,2025042,32.0369874804684,32.170802907291,30.8995563524764,31.0491147706899,5145253.40125987,0.0,1.0
2016-02-09,82.86,83.08,80.69,80.89,2217111,32.6116066662361,32.698193118886,31.7575493832801,31.8362643402345,5633264.84770224,0.0,1.0
2016-02-10,41.67,42.1,41.3,41.41,2580612,32.8005225629268,33.138996877831,32.5092772221953,32.5958636748452,3278426.48950788,0.0,2.0
2016-02-11,41.69,41.93,40.67,41.43,3423492,32.8162655543177,33.0051814510084,32.0133729933821,32.6116066662361,4349226.79558891,0.0,1.0
2016-02-12,41.5,42.2,41.1,41.81,3703632,32.6667071361042,33.2177118347855,32.3518473082863,32.910723502663,4705118.49754595,0.0,1.0
2016-02-16,44.44,45.72,43.1,43.46,7179212,34.9809268705655,35.9884783195827,33.9261464473757,34.2095202924118,9120518.23156401,0.0,1.0
2016-02-17,44.47,44.82,43.61,44.46,5466345,35.0045413576519,35.2800437069925,34.3275927278435,34.9966698619564,6944480.70798281,0.0,1.0
2016-02-18,42.89,43.94,42.77,43.77,4287964,33.7608450377713,34.5873520857932,33.6663870894259,34.4535366589706,5447457.72074847,0.0,1.0
2016-02-19,42.75,43.265,42.41,42.69,4990069,33.650644098035,34.0560261263505,33.3830132443898,33.6034151238624,6339416.53920547,0.0,1.0
2016-02-22,43.03,43.21,42.7587,43.13,2070658,33.8710459775075,34.0127329000256,33.6574922992901,33.949760934462,2630577.56761242,0.0,1.0
2016-02-23,43.57,43.7,42.92,43.04,2445201,34.2961067450617,34.3984361891025,33.7844595248576,33.878917473203,3106399.46282942,0.0,1.0
2016-02-24,43.71,43.86,43.11,43.5,2407175,34.4063076847979,34.5243801202296,33.9340179430711,34.2410062751935,3058090.98186056,0.0,1.0
2016-02-25,43.87,44.0,43.5,43.89,2001622,34.5322516159251,34.6345810599659,34.2410062751935,34.547994607316,2542873.77830597,0.0,1.0
2016-02-26,42.97,44.15,42.87,44.0,2164040,33.8238170033349,34.7526534953976,33.7451020463804,34.6345810599659,2749210.6757446,0.0,1.0
2016-02-29,42.51,43.28,42.46,42.84,4084906,33.4617282013443,34.0678333698937,33.4223707228671,33.7214875592941,5189491.49951627,0.0,1.0
2016-03-01,43.02,43.25,42.68,42.82,2430161,33.8631744818121,34.0442188828074,33.5955436281669,33.7057445679032,3087292.54772471,0.0,1.0
2016-03-02,43.35,43.42,42.83,43.1,2141648,34.1229338397618,34.17803430963,33.7136160635986,33.9261464473757,2720763.73139456,0.0,1.0
2016-03-03,44.09,44.445,43.28,43.35,3850537,34.7054245212249,34.9848626184133,34.0678333698937,34.1229338397618,4891747.57756307,0.0,1.0
2016-03-04,44.01,44.19,43.62,44.01,2368580,34.6424525556613,34.7841394781794,34.3354642235389,34.6424525556613,3009059.63954232,0.0,1.0
2016-03-07,43.44,43.8,43.35,43.73,1685643,34.1937773010209,34.4771511460569,34.1229338397618,34.4220506761888,2141451.97459111,0.0,1.0
2016-03-08,43.69,43.96,43.25,43.3,1568802,34.390564693407,34.6030950771841,34.0442188828074,34.0835763612846,1993016.39827798,0.0,1.0
2016-03-09,43.92,44.1431,43.62,43.78,2357745,34.5716090944023,34.7472221633677,34.3354642235389,34.4614081546661,2995294.78414607,0.0,1.0
2016-03-10,43.51,44.02,43.0175,43.96,2020711,34.248877770889,34.6503240513568,33.8612066078882,34.6030950771841,2567124.5696912,0.0,1.0
2016-03-11,43.58,43.93,43.22,43.8,2220251,34.3039782407571,34.5794805900978,34.020604395721,34.4771511460569,2820621.50054187,0.0,1.0
2016-03-14,43.85,43.91,43.26,43.38,1729963,34.5165086245342,34.5637375987069,34.0520903785028,34.1465483268482,2197756.39463372,0.0,1.0
2016-03-15,44.08,44.31,43.58,43.73,1688083,34.6975530255295,34.8785974265247,34.3039782407571,34.4220506761888,2144551.76666927,0.0,1.0
2016-03-16,44.42,44.73,43.64,43.94,2252849,34.9651838791747,35.2092002457335,34.3512072149298,34.5873520857932,2862034.21454342,0.0,1.0
2016-03-17,44.05,44.38,43.75,44.34,2718717,34.6739385384431,34.9336978963929,34.4377936675797,34.9022119136111,3453875.99153821,0.0,1.0
2016-03-18,43.7,44.2199,43.56,44.14,3891982,34.3984361891025,34.8076752503088,34.2882352493662,34.7447819997021,4944399.57866113,0.0,1.0
2016-03-21,43.63,43.9148,43.4,43.61,2004278,34.3433357192344,34.5675159166407,34.1622913182391,34.3275927278435,2546247.97820744,0.0,1.0
2016-03-22,43.54,43.85,43.43,43.67,1745436,34.2724922579753,34.5165086245342,34.1859058053254,34.3748217020161,2217413.39579165,0.0,1.0
2016-03-23,43.69,43.99,43.26,43.48,2211530,34.390564693407,34.6267095642704,34.0520903785028,34.2252632838026,2809542.28467564,0.0,1.0
2016-03-24,43.27,43.84,43.08,43.55,1435255,34.0599618741983,34.5086371288387,33.9104034559848,34.2803637536708,1823357.40948218,0.0,1.0
2016-03-28,43.8,43.89,43.27,43.27,1332223,34.4771511460569,34.547994607316,34.0599618741983,34.0599618741983,1692464.8777622,0.0,1.0
2016-03-29,44.4,44.68,43.8309,43.87,2232337,34.9494408877838,35.1698427672563,34.5014740677559,34.5322516159251,2835975.63458146,0.0,1.0
2016-03-30,43.95,44.68,43.48,44.68,2660111,34.5952235814887,35.1698427672563,34.2252632838026,35.1698427672563,3379422.5429593,0.0,1.0
2016-03-31,43.24,44.04,43.0,43.9,2885674,34.0363473871119,34.6660670427477,33.8474314904212,34.5558661030114,3665979.26448616,0.0,1.0
2016-04-01,43.91,43.94,43.02,43.07,3021121,34.5637375987069,34.5873520857932,33.8631744818121,33.9025319602893,3838052.02580183,0.0,1.0
2016-04-04,43.55,43.98,43.16,43.93,2164911,34.2803637536708,34.618838068575,33.9733754215484,34.5794805900978,2750317.19988398,0.0,1.0
2016-04-05,42.24,42.87,41.925,42.58,5827890,33.2491978175673,33.7451020463804,33.0012457031607,33.5168286712124,7403789.85835067,0.0,1.0
2016-04-06,43.0,43.01,42.16,42.18,3219449,33.8474314904212,33.8553029861166,33.1862258520037,33.2019688433946,4090009.22386614,0.0,1.0
2016-04-07,42.19,43.15,42.09,43.03,2922194,33.20984033909,33.9655039258529,33.1311253821356,33.8710459775075,3712374.51313138,0.0,1.0
2016-04-08,41.82,42.35,41.3,42.33,3516114,32.9185949983585,33.3357842702172,32.5092772221953,33.3200412788263,4466894.39471315,0.0,1.0
2016-04-11,41.17,42.05,40.99,41.93,3462420,32.4069477781544,33.0996393993538,32.2652608556364,33.0051814510084,4398681.18330143,0.0,1.0
2016-04-12,40.68,41.23,40.58,41.2,4811880,32.0212444890776,32.4541767523271,31.9425295321231,32.4305622652408,6113044.05944526,0.0,1.0
2016-04-13,39.82,40.85,39.49,40.68,6597079,31.3442958592691,32.1550599159001,31.0845365013194,32.0212444890776,8380972.63245159,0.0,1.0
2016-04-14,39.25,40.0,39.22,39.62,4452293,31.0097572922126,31.6023004251849,30.9860555668938,31.3020785711456,5635403.67643848,0.145,1.0
2016-04-15,39.46,39.61,38.8,39.26,3544188,31.1756693694449,31.2941779960393,30.6542314124293,31.0176578673189,4485987.35195305,0.0,1.0
2016-04-18,39.4,39.56,39.2,39.4,2058607,31.1282659188071,31.2546751205078,30.9702544166812,31.1282659188071,2605641.95935487,0.0,1.0
2016-04-19,39.47,39.72,39.06,39.58,2317881,31.1835699445512,31.3810843222086,30.859646365193,31.2704762707204,2933813.00578081,0.0,1.0
2016-04-20,38.59,39.64,38.57,39.36,3158307,30.4883193351971,31.3178797213582,30.4725181849845,31.0966636183819,3997565.94615884,0.0,1.0
2016-04-21,37.84,38.56,37.634,38.54,4103741,29.8957762022249,30.4646176098782,29.7330243550352,30.4488164596656,5194230.72977257,0.0,1.0
2016-04-22,37.66,38.06,37.49,38.0,3745094,29.7535658503115,30.0695888545634,29.6192560735045,30.0221854039256,4740280.23227755,0.0,1.0
2016-04-25,37.91,38.18,37.57,37.76,2832276,29.9510802279689,30.1643957558389,29.6824606743549,29.8325716013745,3584898.51927726,0.0,1.0
2016-04-26,38.24,38.51,38.04,38.14,3437277,30.2117992064767,30.4251147343467,30.0537877043508,30.1327934554138,4350666.82330598,0.0,1.0
2016-04-27,38.57,39.31,38.26,38.31,3270913,30.4725181849845,31.0571607428504,30.2276003566893,30.2671032322208,4140094.81081106,0.0,1.0
2016-04-28,38.73,39.02,38.42,38.44,2478076,30.5989273866852,30.8280440647678,30.3540095583901,30.3698107086026,3136576.72594638,0.0,1.0
2016-04-29,38.55,38.83,38.2,38.57,2854764,30.4567170347719,30.6779331377482,30.1801969060515,30.4725181849845,3613362.26995039,0.0,1.0
2016-05-02,38.71,39.17,38.545,38.56,2344075,30.5831262364726,30.9465526913623,30.4527667472188,30.4646176098782,2966967.55421252,0.0,1.0
2016-05-03,38.53,38.83,38.3525,38.65,2577438,30.4409158845593,30.6779331377482,30.3006806764226,30.5357227858349,3262342.2539784,0.0,1.0
2016-05-04,38.73,38.9999,38.43,38.43,2971310,30.5989273866852,30.8121639088042,30.3619101334964,30.3619101334964,3760878.11333136,0.0,1.0
2016-05-05,38.19,39.14,38.075,38.74,3464186,30.1722963309452,30.9228509660434,30.0814397172228,30.6068279617915,4384726.36914658,0.0,1.0
2016-05-06,38.55,38.665,37.86,38.2,2765597,30.4567170347719,30.5475736484943,29.9115773524375,30.1801969060515,3500500.86581167,0.0,1.0
2016-05-09,39.74,40.02,38.71,38.81,4691559,31.3968854724212,31.6181015753974,30.5831262364726,30.6621319875356,5938249.98418298,0.0,1.0
2016-05-10,40.0,40.1,39.6,39.86,3115188,31.6023004251849,31.6813061762478,31.286277420933,31.4916923736967,3942988.90661441,0.0,1.0
2016-05-11,40.01,40.34,39.89,39.9,3387320,31.6102010002912,31.8709199787989,31.5153940990156,31.5232946741219,4287434.71763281,0.0,1.0
2016-05-12,40.21,40.49,39.87,40.09,2594314,31.7682125024171,31.9894286053934,31.499592948803,31.6734056011415,3283702.72428966,0.0,1.0
2016-05-13,39.9,40.535,39.76,40.1,2120126,31.5232946741219,32.0249811933717,31.4126866226337,31.6813061762478,2683508.44270869,0.0,1.0
2016-05-16,40.24,40.36,39.8,39.86,2916837,31.791914227736,31.8867211290115,31.4442889230589,31.4916923736967,3691929.96807977,0.0,1.0
2016-05-17,38.8,40.222,38.56,40.0,5406206,30.6542314124293,31.7776931925446,30.4646176098782,31.6023004251849,6842800.59016416,0.0,1.0
2016-05-18,35.48,38.64,35.14,38.64,12777876,28.031240477139,30.5278222107286,27.7626209235249,30.5278222107286,16173349.1905126,0.0,1.0
2016-05-19,35.37,35.665,34.76,35.47,8261784,27.9443341509697,28.1774011166054,27.4623990694856,28.0233399020327,10457193.164857,0.0,1.0
2016-05-20,34.86,35.58,34.73,35.46,7723329,27.5414048205486,28.1102462282019,27.4386973441667,28.0154393269264,9775654.17211848,0.0,1.0
2016-05-23,34.87,35.17,34.8,34.9,3291447,27.5493053956549,27.7863226488438,27.4940013699108,27.5730071209738,4166085.32381009,0.0,1.0
2016-05-24,34.8,35.19,34.6,35.03,3385164,27.4940013699108,27.8021237990564,27.3359898677849,27.6757145973556,4284705.80236907,0.0,1.0
2016-05-25,34.61,34.88,34.28,34.79,4454223,27.3438904428912,27.5572059707612,27.0831714643834,27.4861007948045,5637846.53657718,0.0,1.0
2016-05-26,34.9,35.08,34.41,34.67,3754684,27.5730071209738,27.7152174728871,27.1858789407653,27.391293893529,4752418.58913255,0.0,1.0
2016-05-27,34.78,35.0,34.62,34.95,2106271,27.4782002196982,27.6520128720367,27.3517910179975,27.6125099965053,2665971.74466635,0.0,1.0
2016-05-31,34.41,35.13,34.31,34.83,4306576,27.1858789407653,27.7547203484186,27.1068731897023,27.5177030952297,5450965.20450511,0.0,1.0
2016-06-01,34.43,34.77,34.19,34.44,2934288,27.2016800909779,27.4702996445919,27.0120662884268,27.2095806660842,3714018.23351008,0.0,1.0
2016-06-02,34.28,34.58,34.195,34.41,2493634,27.0831714643834,27.3201887175723,27.0160165759799,27.1858789407653,3156268.96327173,0.0,1.0
2016-06-03,34.67,34.84,34.36,34.46,2787473,27.391293893529,27.525603670336,27.1463760652338,27.2253818162968,3528189.98933201,0.0,1.0
2016-06-06,34.01,34.67,33.92,34.57,3789592,26.8698559365134,27.391293893529,26.7987507605568,27.312288142466,4796602.71437703,0.0,1.0
2016-06-07,34.4,34.62,33.93,34.01,3424361,27.177978365659,27.3517910179975,26.8066513356631,26.8698559365134,4334318.64633629,0.0,1.0
2016-06-08,34.54,34.565,34.11,34.29,3363036,27.2885864171471,27.3083378549129,26.9488616875764,27.0910720394897,4256697.71472699,0.0,1.0
2016-06-09,34.9,34.97,34.43,34.53,2655052,27.5730071209738,27.6283111467179,27.2016800909779,27.2806858420408,3360580.67201222,0.0,1.0
2016-06-10,34.76,34.86,34.52,34.68,2653854,27.4623990694856,27.5414048205486,27.2727852669345,27.3991944686353,3359064.32670334,0.0,1.0
2016-06-13,34.44,34.86,34.2,34.6,3117619,27.2095806660842,27.5414048205486,27.0199668635331,27.3359898677849,3946065.89780466,0.0,1.0
2016-06-14,34.35,34.44,34.105,34.28,3115813,27.1384754901275,27.2095806660842,26.9449114000232,27.0831714643834,3943779.98826555,0.0,1.0
2016-06-15,34.18,34.53,34.09,34.46,2276463,27.0041657133205,27.2806858420408,26.9330605373638,27.2253818162968,2881388.97405812,0.0,1.0
2016-06-16,34.96,34.99,34.17,34.18,2824379,27.6204105716116,27.6441122969305,26.9962651382142,27.0041657133205,3574903.04439883,0.0,1.0
2016-06-17,34.88,34.94,34.45,34.87,2907444,27.5572059707612,27.604609421399,27.2174812411905,27.5493053956549,3680040.9601612,0.0,1.0
2016-06-20,34.64,35.24,34.62,35.04,2366694,27.3675921682101,27.8416266745879,27.3517910179975,27.6836151724619,2995597.11559973,0.0,1.0
2016-06-21,34.92,35.1,34.5601,34.68,3015550,27.5888082711864,27.7310186230997,27.3044665731108,27.3991944686353,3816874.03692525,0.0,1.0
2016-06-22,34.57,35.04,34.57,34.92,1624080,27.312288142466,27.6836151724619,27.312288142466,27.5888082711864,2055647.82075892,0.0,1.0
2016-06-23,34.59,34.96,34.43,34.91,2048068,27.3280892926786,27.6204105716116,27.2016800909779,27.5809076960801,2592302.42412078,0.0,1.0
2016-06-24,35.34,35.6,33.7,33.83,5930693,27.9206324256508,28.1260473784145,26.6249381082182,26.7276455846001,7506659.85729779,0.0,1.0
2016-06-27,35.81,36.02,35.04,35.09,5821130,28.2919594556467,28.457871532879,27.6836151724619,27.7231180479934,7367982.61098862,0.0,1.0
2016-06-28,34.98,36.27,34.675,35.85,4093846,27.6362117218242,28.6553859105364,27.3952441810821,28.3235617560719,5181706.3250718,0.0,1.0
2016-06-29,35.32,35.52,34.9,35.25,2551971,27.9048312754382,28.0628427775642,27.5730071209738,27.8495272496942,3230107.8917233,0.0,1.0
2016-06-30,36.6,36.635,35.3,35.33,4685978,28.9161048890441,28.9437569019162,27.8890301252256,27.9127318505445,5931185.94147103,0.0,1.0
2016-07-01,36.28,37.1,36.135,36.74,2908389,28.6632864856427,29.311133644359,28.5487281466014,29.0267129405323,3681237.07561771,0.0,1.0
2016-07-05,36.73,36.92,36.08,36.16,3785220,29.018812365426,29.1689232924456,28.5052749835167,28.5684795843671,4791068.94001101,0.0,1.0
2016-07-06,36.63,37.38,36.53,36.61,3829532,28.939806614363,29.5323497473352,28.8608008633001,28.9240054641504,4847155.99621113,0.0,1.0
2016-07-07,36.44,36.82,36.37,36.75,2377870,28.7896956873434,29.0899175413827,28.7343916615993,29.0346135156386,3009742.92125266,0.0,1.0
2016-07-08,36.61,36.71,36.29,36.51,3079594,28.9240054641504,29.0030112152134,28.671187060749,28.8449997130875,3897936.49014966,0.0,1.0
2016-07-11,36.42,36.68,36.33,36.62,2159548,28.7738945371308,28.9793094898945,28.7027893611741,28.9319060392567,2733406.07607032,0.0,1.0
2016-07-12,36.27,36.45,36.18,36.28,2148598,28.6553859105364,28.7975962624497,28.5842807345797,28.6632864856427,2719546.32554244,0.0,1.0
2016-07-13,36.56,36.61,36.14,36.28,2059123,28.884502588619,28.9240054641504,28.5526784341545,28.6632864856427,2606295.07636605,0.0,1.0
2016-07-14,36.71,36.74,36.29,36.33,2587022,29.1175695542547,29.1413648984832,28.7844347350559,28.8161618606939,3261590.13522895,0.145,1.0
2016-07-15,36.27,36.77,36.245,36.7,2556213,28.7685711722369,29.1651602427117,28.7487417187132,29.1096377728452,3222747.66288961,0.0,1.0
2016-07-18,36.53,36.68,36.27,36.34,1896313,28.9747974888838,29.0937742100262,28.7685711722369,28.8240936421034,2390778.18978981,0.0,1.0
2016-07-19,36.82,36.84,36.4805,36.56,2060458,29.2048191497591,29.2206827125781,28.9355351709068,28.9985928331123,2597724.13487538,0.0,1.0
2016-07-20,36.84,36.98,36.6698,36.95,1430107,29.2206827125781,29.3317276523111,29.0856837929885,29.3079323080826,1803008.5880684,0.0,1.0
2016-07-21,36.85,36.85,36.51,36.77,1566987,29.2286144939876,29.2286144939876,28.9589339260648,29.1651602427117,1975580.1617582,0.0,1.0
2016-07-22,36.88,37.04,36.75,36.81,1411441,29.2524098382161,29.379318340768,29.1492966798927,29.1968873683496,1779475.41306479,0.0,1.0
2016-07-25,36.81,37.07,36.6,36.84,1354733,29.1968873683496,29.4031136849965,29.0303199587503,29.2206827125781,1707980.75496425,0.0,1.0
2016-07-26,36.55,37.105,36.55,36.88,1451670,28.9906610517028,29.4308749199297,28.9906610517028,29.2524098382161,1830194.15822819,0.0,1.0
2016-07-27,36.21,36.7489,36.19,36.65,2737657,28.72098048378,29.1484241839376,28.705116920961,29.0699788657977,3451503.33659338,0.0,1.0
2016-07-28,36.61,36.67,35.94,36.31,2809842,29.0382517401598,29.0858424286167,28.5068223857236,28.8002982978749,3542510.6352988,0.0,1.0
2016-07-29,37.35,37.45,36.7,36.7,5806208,29.6252035644624,29.7045213785573,29.1096377728452,29.1096377728452,7320181.55852072,0.0,1.0
2016-08-01,37.55,37.57,36.93,37.35,2120011,29.7838391926522,29.7997027554712,29.2920687452636,29.6252035644624,2672805.62908892,0.0,1.0
2016-08-02,36.91,37.54,36.83,37.3,2080875,29.2762051824446,29.7759074112428,29.2127509311686,29.5855446574149,2623464.88458333,0.0,1.0
2016-08-03,36.13,36.96,36.0,36.96,2502090,28.657526232504,29.3158640894921,28.5544130741806,29.3158640894921,3154512.04568613,0.0,1.0
2016-08-04,36.29,36.55,36.07,36.31,1734900,28.7844347350559,28.9906610517028,28.609935544047,28.8002982978749,2187276.61597339,0.0,1.0
2016-08-05,36.41,36.53,36.12,36.35,1743518,28.8796161119699,28.9747974888838,28.6495944510945,28.8320254235129,2198141.76663133,0.0,1.0
2016-08-08,36.48,36.48,36.06,36.47,1442690,28.9351385818363,28.9351385818363,28.6020037626376,28.9272068004268,1818872.61576958,0.0,1.0
2016-08-09,36.49,36.66,36.15,36.28,1447452,28.9430703632458,29.0779106472072,28.673389795323,28.7765029536464,1824876.31122481,0.0,1.0
2016-08-10,36.77,36.81,36.42,36.5,1016764,29.1651602427117,29.1968873683496,28.8875478933794,28.9510021446553,1281886.05750393,0.0,1.0
2016-08-11,36.43,36.93,36.2775,36.83,1712999,28.8954796747888,29.2920687452636,28.7745200082941,29.2127509311686,2159664.91203286,0.0,1.0
2016-08-12,37.06,37.1,36.53,36.56,1720254,29.395181903587,29.426909029225,28.9747974888838,28.9985928331123,2168811.65930871,0.0,1.0
2016-08-15,36.71,36.9,36.49,36.87,2214953,29.1175695542547,29.2682734010351,28.9430703632458,29.2444780568066,2792503.83444585,0.0,1.0
2016-08-16,36.19,36.7,36.01,36.63,3694340,28.705116920961,29.1096377728452,28.5623448555901,29.0541153029787,4657642.22344523,0.0,1.0
2016-08-17,36.35,36.53,35.87,36.13,3689001,28.8320254235129,28.9747974888838,28.4512999158571,28.657526232504,4650911.07476076,0.0,1.0
2016-08-18,37.04,37.94,36.87,37.025,5737935,29.379318340768,30.0931786676225,29.2444780568066,29.3674206686538,7234106.31706454,0.0,1.0
2016-08-19,38.66,38.7,37.12,37.25,5060343,30.6642669291061,30.6959940547441,29.442772592044,29.5458857503674,6379831.64027013,0.0,1.0
2016-08-22,39.51,40.0,38.93,39.17,3918666,31.3384683489132,31.7271256379784,30.8784250271625,31.0687877809904,4940461.41426594,0.0,1.0
2016-08-23,39.08,39.65,38.97,39.58,1911920,30.9974017483049,31.4495132886461,30.9101521528005,31.3939908187796,2410454.72800268,0.0,1.0
2016-08-24,38.66,39.26,38.57,39.22,2345384,30.6642669291061,31.1401738136758,30.5928808964207,31.1084466880378,2956944.82602925,0.0,1.0
2016-08-25,38.43,38.76,38.36,38.72,3040102,30.4818359566878,30.7435847432011,30.4263134868213,30.7118576175631,3832811.12154817,0.0,1.0
2016-08-26,37.92,38.429,37.79,38.37,2384791,30.0773151048035,30.4810427785468,29.9742019464801,30.4342452682308,3006627.23400992,0.0,1.0
2016-08-29,38.4,38.44,37.84,38.0,2529949,30.4580406124593,30.4897677380973,30.0138608535276,30.1407693560795,3189635.30307525,0.0,1.0
2016-08-30,37.88,38.36,37.76,38.29,2117844,30.0455879791656,30.4263134868213,29.9504066022516,30.3707910169548,2670073.58203905,0.0,1.0
2016-08-31,38.26,38.36,37.865,38.07,2505448,30.3469956727264,30.4263134868213,30.0336903070513,30.196291825946,3158745.64697521,0.0,1.0
2016-09-01,38.21,38.33,37.85,38.1,2024330,30.3073367656789,30.4025181425928,30.0217926349371,30.2200871701745,2552175.72886818,0.0,1.0
2016-09-02,38.46,38.56,38.2,38.24,1694553,30.5056313009163,30.5849491150112,30.2994049842694,30.3311321099074,2136409.10221197,0.0,1.0
2016-09-06,38.65,38.66,38.32,38.46,1351071,30.6563351476967,30.6642669291061,30.3945863611833,30.5056313009163,1703363.88542266,0.0,1.0
2016-09-07,38.06,38.64,37.85,38.58,1956575,30.1883600445365,30.6484033662872,30.0217926349371,30.6008126778302,2466753.55634223,0.0,1.0
2016-09-08,37.51,38.03,37.5,37.96,2269219,29.7521120670143,30.164564700308,29.7441802856048,30.1090422304415,2860919.73901811,0.0,1.0
2016-09-09,36.01,37.34,36.0,37.34,3090392,28.5623448555901,29.6172717830529,28.5544130741806,29.6172717830529,3896214.28081805,0.0,1.0
2016-09-12,36.49,36.56,36.0,36.0,2896462,28.9430703632458,28.9985928331123,28.5544130741806,28.5544130741806,3651716.87224366,0.0,1.0
2016-09-13,36.54,36.69,36.17,36.36,3248490,28.9827292702933,29.1017059914357,28.689253358142,28.8399572049224,4095536.4656311,0.0,1.0
2016-09-14,36.33,36.76,36.27,36.68,1385647,28.8161618606939,29.1572284613022,28.7685711722369,29.0937742100262,1746955.6061408,0.0,1.0
2016-09-15,36.68,36.7,36.18,36.24,1600459,29.0937742100262,29.1096377728452,28.6971851395515,28.7447758280085,2017780.01355937,0.0,1.0
2016-09-16,36.37,36.73,36.13,36.68,2560621,28.8478889863319,29.1334331170737,28.657526232504,29.0937742100262,3228305.0525508,0.0,1.0
2016-09-19,36.58,36.7,36.33,36.7,2191482,29.0144563959313,29.1096377728452,28.8161618606939,29.1096377728452,2762912.7517013,0.0,1.0
2016-09-20,36.39,36.94,36.39,36.74,1381162,28.8637525491509,29.3000005266731,28.8637525491509,29.1413648984832,1741301.13866565,0.0,1.0
2016-09-21,37.37,37.46,36.35,37.23,2757420,29.6410671272813,29.7124531599668,28.8320254235129,29.5300221875484,3476419.55525814,0.0,1.0
2016-09-22,37.75,37.84,37.291,37.47,2393702,29.9424748208421,30.0138608535276,29.5784060541463,29.7203849413763,3017861.78466121,0.0,1.0
2016-09-23,37.87,37.99,37.59,37.59,2226116,30.0376561977561,30.13283757467,29.8155663182902,29.8155663182902,2806577.59596761,0.0,1.0
2016-09-26,37.33,37.775,37.29,37.75,2113718,29.6093400016434,29.9623042743659,29.5776128760054,29.9424748208421,2664871.72411207,0.0,1.0
2016-09-27,38.25,38.335,37.63,37.66,2546669,30.3390638913169,30.4064840332976,29.8472934439282,29.8710887881567,3210715.05696255,0.0,1.0
2016-09-28,38.37,38.4693,38.12,38.3,2103831,30.4342452682308,30.5130078576271,30.2359507329934,30.3787227983643,2652406.68065013,0.0,1.0
2016-09-29,37.88,38.35,37.858,38.17,2035964,30.0455879791656,30.4183817054118,30.0281380600647,30.2756096400409,2566843.30403115,0.0,1.0
2016-09-30,37.93,38.25,37.825,37.98,2599153,30.085246886213,30.3390638913169,30.0019631814133,30.1249057932605,3276884.30355472,0.0,1.0
2016-10-03,38.04,38.395,37.65,37.83,2445818,30.1724964817175,30.4540747217545,29.8631570067472,30.0059290721181,3083567.07494772,0.0,1.0
2016-10-04,37.1,38.03,37.015,37.93,2440790,29.426909029225,30.164564700308,29.3594888872443,30.085246886213,3077228.01977156,0.0,1.0
2016-10-05,36.91,37.15,36.75,37.06,3167779,29.2762051824446,29.4665679362725,29.1492966798927,29.395181903587,3993780.00534415,0.0,1.0
2016-10-06,37.38,37.65,36.72,36.85,3509145,29.6489989086908,29.8631570067472,29.1255013356642,29.2286144939876,4424157.47337596,0.0,1.0
2016-10-07,37.45,37.5,36.83,37.38,2720440,29.7045213785573,29.7441802856048,29.2127509311686,29.6489989086908,3429796.98954329,0.0,1.0
2016-10-10,37.81,38.07,37.49,37.75,2509081,29.9900655092991,30.196291825946,29.7362485041953,29.9424748208421,3163325.95474271,0.0,1.0
2016-10-11,37.8,37.94,37.58,37.75,1842996,29.9821337278896,30.0931786676225,29.8076345368807,29.9424748208421,2323558.73775577,0.0,1.0
2016-10-12,38.11,38.24,37.73,37.84,1564102,30.2280189515839,30.3311321099074,29.9266112580231,30.0138608535276,1971942.89561197,0.0,1.0
2016-10-13,38.05,38.205,37.6548,37.91,1922802,30.180428263127,30.3033708749741,29.8669642618237,30.069383323394,2424174.21854105,0.0,1.0
2016-10-14,37.92,38.16,37.87,38.05,1150562,30.0773151048035,30.2676778586314,30.0376561977561,30.180428263127,1450571.99713389,0.0,1.0
2016-10-17,38.06,38.24,37.915,38.2,1272546,30.1883600445365,30.3311321099074,30.0733492140988,30.2994049842694,1604363.42645136,0.0,1.0
2016-10-18,38.27,38.52,38.01,38.25,1360731,30.3549274541359,30.5532219893732,30.148701137489,30.3390638913169,1715542.73844607,0.0,1.0
2016-10-19,38.05,38.32,37.84,38.32,2043718,30.180428263127,30.3945863611833,30.0138608535276,30.3945863611833,2576619.16597147,0.0,1.0
2016-10-20,37.75,38.05,37.5407,37.97,1847888,30.0574856512798,30.2963530869191,29.8908358036821,30.232655104082,2320811.95377797,0.145,1.0
2016-10-21,37.71,37.78,37.43,37.67,1408971,30.0256366598612,30.0813723948437,29.8026937199312,29.9937876684427,1769564.35634979,0.0,1.0
2016-10-24,37.99,38.08,37.65,37.79,1385464,30.2485795997913,30.3202398304831,29.9778631727334,30.0893346426984,1740041.28644649,0.0,1.0
2016-10-25,38.03,38.07,37.54,37.96,2489616,30.2804285912098,30.3122775826284,29.8902784463323,30.2246928562273,3126775.3094976,0.0,1.0
2016-10-26,38.06,38.45,38.0,38.08,1706958,30.3043153347738,30.6148430011049,30.2565418476459,30.3202398304831,2143814.19815321,0.0,1.0
2016-10-27,37.92,38.14,37.65,38.03,2157682,30.1928438648088,30.3680133176109,29.9778631727334,30.2804285912098,2709890.52261368,0.0,1.0
2016-10-28,38.22,38.41,37.83,37.89,1660773,30.4317113004481,30.5829940096863,30.121183634117,30.1689571212448,2085809.221615,0.0,1.0
2016-10-31,38.5,38.63,38.08,38.22,2665974,30.6546542403781,30.7581634624885,30.3202398304831,30.4317113004481,3348268.03770643,0.0,1.0
2016-11-01,38.12,38.84,38.04,38.46,2380956,30.3520888219016,30.925370667436,30.2883908390645,30.6228052489595,2990306.30980849,0.0,1.0
2016-11-02,37.78,38.375,37.73,38.15,2304815,30.0813723948437,30.555126142195,30.0415611555705,30.3759755654656,2894678.79181356,0.0,1.0
2016-11-03,36.43,37.73,36.35,37.7,4060521,29.0064689344668,30.0415611555705,28.9427709516297,30.0176744120066,5099716.90674245,0.0,1.0
2016-11-04,36.43,36.885,36.39,36.5,3049685,29.0064689344668,29.3687512118531,28.9746199430483,29.0622046694494,3830180.94346485,0.0,1.0
2016-11-07,37.09,37.18,36.4826,36.76,3825746,29.5319772928733,29.6036375235651,29.0483503581823,29.2692231136701,4804856.70609813,0.0,1.0
2016-11-08,37.42,38.35,37.14,37.14,3289124,29.7947314720766,30.5352205225584,29.5717885321465,29.5717885321465,4130898.7864297,0.0,1.0
2016-11-09,36.88,37.08,35.85,36.6,3577686,29.3647700879258,29.5240150450187,28.5446585588975,29.1418271479958,4493311.51869815,0.0,1.0
2016-11-10,34.78,36.76,34.57,36.7,5857766,27.6926980384506,29.2692231136701,27.5254908335031,29.2214496265422,7356924.96257034,0.0,1.0
2016-11-11,34.78,35.04,34.5,34.67,3578970,27.6926980384506,27.8997164826714,27.4697550985206,27.6051133120496,4494924.12863375,0.0,1.0
2016-11-14,35.07,35.4,34.63,34.78,3813361,27.9236032262353,28.1863574054385,27.573264320631,27.6926980384506,4789302.05340947,0.0,1.0
2016-11-15,35.69,35.83,35.25,35.29,2485862,28.4172625932232,28.5287340631882,28.0669236876189,28.0987726790375,3122060.56051147,0.0,1.0
2016-11-16,35.75,35.84,35.51,35.72,1975024,28.4650360803511,28.5366963110429,28.2739421318396,28.4411493367871,2480485.45593585,0.0,1.0
2016-11-17,35.94,36.01,35.36,35.7,2138254,28.6163187895893,28.6720545245718,28.15450841402,28.4252248410779,2685490.37788738,0.0,1.0
2016-11-18,35.58,36.0,35.42,35.97,2633005,28.3296778668221,28.6640922767172,28.2022819011478,28.6402055331532,3306861.38897875,0.0,1.0
2016-11-21,34.94,35.25,33.76,34.4,5697190,27.8200940041249,28.0669236876189,26.880548757277,27.3901326199742,7155253.27018972,0.0,1.0
2016-11-22,35.86,36.78,35.44,36.64,5324569,28.5526208067522,29.2851476093794,28.2182063968571,29.1736761394144,6687268.5919902,0.0,1.0
2016-11-23,35.23,36.72,35.13,35.76,4189464,28.0509991919096,29.2373741222515,27.9713767133632,28.4729983282057,5261659.86852151,0.0,1.0
2016-11-25,35.86,35.97,35.24,35.31,1693398,28.5526208067522,28.6402055331532,28.0589614397643,28.1146971747468,2126783.83154374,0.0,1.0
2016-11-28,35.32,35.93,35.08,35.9,3248736,28.1226594226014,28.6083565417347,27.93156547409,28.5844697981707,4080174.41720972,0.0,1.0
2016-11-29,35.47,35.58,35.23,35.4,2417361,28.2420931404211,28.3296778668221,28.0509991919096,28.1863574054385,3036028.32281862,0.0,1.0
2016-11-30,34.24,35.58,34.15,35.33,5609346,27.2627366542999,28.3296778668221,27.1910764236081,28.130621670456,7044927.64154356,0.0,1.0
2016-12-01,33.29,34.35,33.22,34.23,4379492,26.5063231081087,27.350321380701,26.4505873731262,27.2547744064452,5500321.11528134,0.0,1.0
2016-12-02,33.81,33.94,33.22,33.25,3390355,26.9203599965502,27.0238692186606,26.4505873731262,26.4744741166902,4258037.5063591,0.0,1.0
2016-12-05,33.79,34.25,33.705,33.81,3829874,26.9044355008409,27.2706989021545,26.8367563940764,26.9203599965502,4810041.17168544,0.0,1.0
2016-12-06,33.31,33.74,33.18,33.73,2754290,26.522247603818,26.8646242615677,26.4187383817077,26.8566620137131,3459186.46377439,0.0,1.0
2016-12-07,33.87,33.88,33.27,33.33,3244005,26.9681334836781,26.9760957315327,26.4903986123995,26.5381720995273,4074232.62779752,0.0,1.0
2016-12-08,34.09,34.22,33.47,33.62,2897389,27.1433029364802,27.2468121585906,26.6496435694923,26.769077287312,3638908.32450062,0.0,1.0
2016-12-09,34.39,34.47,33.955,34.11,2778621,27.3821703721195,27.4458683549567,27.0358125904425,27.1592274321895,3489744.41731236,0.0,1.0
2016-12-12,34.57,34.89,34.25,34.3,1864155,27.5254908335031,27.7802827648517,27.2706989021545,27.3105101414277,2341242.11407562,0.0,1.0
2016-12-13,34.86,35.17,34.69,34.75,2381729,27.7563960212878,28.0032257047817,27.6210378077588,27.6688112948867,2991277.14117936,0.0,1.0
2016-12-14,34.33,35.14,34.26,35.0,2050656,27.3343968849917,27.9793389612178,27.2786611500092,27.8678674912528,2575473.70721955,0.0,1.0
2016-12-15,34.46,34.69,33.98,34.42,2194225,27.437906107102,27.6210378077588,27.0557182100791,27.4060571156835,2755785.85351411,0.0,1.0
2016-12-16,34.63,34.93,34.46,34.4889,3711802,27.573264320631,27.8121317562703,27.437906107102,27.460917003402,4661751.38950898,0.0,1.0
2016-12-19,34.78,35.0,34.64,34.7,1616805,27.6926980384506,27.8678674912528,27.5812265684856,27.6290000556135,2030588.63466184,0.0,1.0
2016-12-20,34.88,34.95,34.48,34.75,1449038,27.7723205169971,27.8280562519796,27.4538306028113,27.6688112948867,1819885.57308588,0.0,1.0
2016-12-21,34.76,35.22,34.71,34.74,1435267,27.6767735427414,28.043036944055,27.6369623034681,27.6608490470321,1802590.20593404,0.0,1.0
2016-12-22,35.15,35.44,34.78,34.87,2540084,27.9873012090725,28.2182063968571,27.6926980384506,27.7643582691424,3190159.42026798,0.0,1.0
2016-12-23,35.31,35.36,34.91,35.11,1306040,28.1146971747468,28.15450841402,27.796207260561,27.9554522176539,1640290.5609605,0.0,1.0
2016-12-27,35.43,35.59,35.1,35.33,1387852,28.2102441490025,28.3376401146768,27.9474899697992,28.130621670456,1743040.43950427,0.0,1.0
2016-12-28,34.85,35.3717,34.76,35.35,1522138,27.7484337734332,28.1638242440099,27.6767735427414,28.1465461661653,1911693.81786109,0.0,1.0
2016-12-29,35.24,35.385,34.91,34.94,1202239,28.0589614397643,28.1744140336566,27.796207260561,27.8200940041249,1509924.10930645,0.0,1.0
2016-12-30,34.81,35.3,34.665,35.24,1894047,27.7165847820146,28.1067349268921,27.6011321881222,28.0589614397643,2378784.27622091,0.0,1.0
2017-01-03,35.29,35.55,34.7,34.89,2579586,28.0987726790375,28.3057911232582,27.6290000556135,27.7802827648517,3239771.03839534,0.0,1.0
2017-01-04,35.86,35.97,35.4,35.51,2941290,28.5526208067522,28.6402055331532,28.1863574054385,28.2739421318396,3694044.76436212,0.0,1.0
2017-01-05,36.16,36.1925,35.7,35.84,2580285,28.7914882423915,28.8173655479191,28.4252248410779,28.5366963110429,3240648.93118738,0.0,1.0
2017-01-06,36.34,36.415,35.86,36.08,2298615,28.9348087037751,28.9945255626849,28.5526208067522,28.7277902595543,2886892.04601867,0.0,1.0
2017-01-09,35.58,36.46,35.295,35.9,3690263,28.3296778668221,29.0303556780308,28.1027538029648,28.5844697981707,4634699.9834322,0.0,1.0
2017-01-10,34.92,35.53,34.85,35.42,3205650,27.8041695084157,28.2898666275489,27.7484337734332,28.2022819011478,4026061.5576422,0.0,1.0
2017-01-11,35.07,35.23,34.805,34.95,1985669,27.9236032262353,28.0509991919096,27.7126036580873,27.8280562519796,2493854.79609497,0.0,1.0
2017-01-12,35.4,35.5018,34.85,34.86,2378823,28.3217156189675,28.4031605525836,27.8816889638705,27.8896894485087,2973348.62523664,0.17,1.0
2017-01-13,35.53,35.6493,35.3101,35.35,1611555,28.4257219192631,28.521167700996,28.2497912620707,28.2817131957769,2014321.72286178,0.0,1.0
2017-01-17,36.35,36.38,35.54,35.58,2696089,29.0817616595895,29.1057631135039,28.4337224039013,28.4657243424538,3369907.101817,0.0,1.0
2017-01-18,36.17,36.59,35.94,36.2,2568363,28.9377529361032,29.2737732909045,28.7537417894263,28.9617543900176,3210259.27324507,0.0,1.0
2017-01-19,36.23,36.31,35.93,36.07,2774470,28.985755843932,29.049759721037,28.7457413047882,28.857748089722,3467877.41679826,0.0,1.0
2017-01-20,36.27,36.74,36.08,36.41,3180627,29.0177577824845,29.3937805604764,28.8657485743601,29.1297645674183,3975542.91254142,0.0,1.0
2017-01-23,36.19,36.38,36.05,36.22,2673725,28.9537539053795,29.1057631135039,28.8417471204457,28.9777553592939,3341953.79522176,0.0,1.0
2017-01-24,36.54,36.61,36.2,36.2,1561466,29.2337708677139,29.2897742601808,28.9617543900176,28.9617543900176,1951714.26560688,0.0,1.0
2017-01-25,36.52,36.68,36.4814,36.57,2643595,29.2177698984377,29.3457776526477,29.1868880277345,29.2577723216283,3304293.57666898,0.0,1.0
2017-01-26,36.16,36.64,36.01,36.49,1936738,28.9297524514651,29.3137757140952,28.8097451818932,29.1937684445233,2420775.84996595,0.0,1.0
2017-01-27,36.12,36.29,35.97,36.14,1679803,28.8977505129126,29.0337587517607,28.7777432433407,28.9137514821888,2099626.55511502,0.0,1.0
2017-01-30,36.27,36.42,35.99,36.18,1641044,29.0177577824845,29.1377650520564,28.793744212617,28.9457534207414,2051180.73995116,0.0,1.0
2017-01-31,36.3,36.43,36.07,36.31,3585724,29.0417592363989,29.1457655366945,28.857748089722,29.049759721037,4481883.48854791,0.0,1.0
2017-02-01,35.62,36.2,35.37,36.06,3400865,28.4977262810063,28.9617543900176,28.2977141650531,28.8497476050838,4250823.7360936,0.0,1.0
2017-02-02,35.97,36.09,35.61,35.91,2094797,28.7777432433407,28.8737490589982,28.4897257963681,28.7297403355119,2618337.63171948,0.0,1.0
2017-02-03,36.14,36.29,35.97,36.28,2291812,28.9137514821888,29.0337587517607,28.7777432433407,29.0257582671226,2864591.46372002,0.0,1.0
2017-02-06,35.87,36.29,35.85,36.17,2046391,28.6977383969594,29.0337587517607,28.6817374276832,28.9377529361032,2557833.79702762,0.0,1.0
2017-02-07,36.25,36.385,35.86,36.0,2050242,29.0017568132082,29.1097633558229,28.6897379123213,28.8017446972551,2562647.25542944,0.0,1.0
2017-02-08,36.48,36.53,36.22,36.22,1262453,29.1857679598851,29.2257703830758,28.9777553592939,28.9777553592939,1577970.65690717,0.0,1.0
2017-02-09,36.92,36.98,36.28,36.46,1886054,29.5377892839627,29.5857921917915,29.0257582671226,29.1697669906089,2357424.68776452,0.0,1.0
2017-02-10,37.13,37.27,36.77,36.87,1897296,29.7057994613634,29.8178062462971,29.4177820143908,29.4977868607721,2371476.33651893,0.0,1.0
2017-02-13,37.25,37.33,36.9,37.14,1500469,29.8018052770209,29.8658091541259,29.5217883146865,29.7137999460015,1875472.63430705,0.0,1.0
2017-02-14,37.59,37.6,37.07,37.18,1833479,30.0738217547172,30.0818222393553,29.6577965535346,29.745801884554,2291709.91874984,0.0,1.0
2017-02-15,37.87,37.94,37.32,37.46,2640791,30.2978353245847,30.3538387170516,29.8578086694878,29.9698154544215,3300788.78898821,0.0,1.0
2017-02-16,37.24,37.97,37.03,37.77,3164122,29.7938047923828,30.377840170966,29.6257946149821,30.2178304782035,3954912.912302,0.0,1.0
2017-02-17,37.26,37.48,36.861,37.04,2523237,29.809805761659,29.9858164236978,29.4905864245978,29.6337950996202,3153855.19019121,0.0,1.0
2017-02-21,37.6,37.69,37.27,37.47,1804127,30.0818222393553,30.1538266010984,29.8178062462971,29.9778159390597,2255022.1412868,0.0,1.0
2017-02-22,37.3,37.72,37.18,37.6,1998126,29.8418077002115,30.1778280550128,29.745801884554,30.0818222393553,2497506.20165922,0.0,1.0
2017-02-23,35.29,35.73,34.19,35.21,9063700,28.2337102879481,28.5857316120257,27.3536569777542,28.1697064108431,11328938.695547,0.0,1.0
2017-02-24,34.66,35.3,34.48,35.19,4444382,27.7296797557461,28.2417107725862,27.5856710322599,28.1537054415668,5555140.970861,0.0,1.0
2017-02-27,34.65,34.8,34.48,34.62,2448965,27.721679271108,27.8416865406799,27.5856710322599,27.6976778171936,3061020.81407597,0.0,1.0
2017-02-28,35.25,35.38,34.65,34.65,4096718,28.2017083493956,28.3057146496912,27.721679271108,27.721679271108,5120587.29602084,0.0,1.0
2017-03-01,35.27,35.4,35.14,35.3,2672785,28.2177093186719,28.3217156189675,28.1137030183762,28.2417107725862,3340778.86639867,0.0,1.0
2017-03-02,35.2,35.61,35.16,35.3,2287702,28.161705926205,28.4897257963681,28.1297039876525,28.2417107725862,2859454.2749297,0.0,1.0
2017-03-03,35.37,35.435,34.99,35.25,1751268,28.2977141650531,28.3497173152009,27.9936957488043,28.2017083493956,2188952.39377664,0.0,1.0
2017-03-06,35.0,35.16,34.87,35.06,2543240,28.0016962334424,28.1297039876525,27.8976899331468,28.0496991412712,3178857.42556165,0.0,1.0
2017-03-07,34.85,35.1,34.81,35.0,2031466,27.8816889638705,28.0817010798237,27.849687025318,28.0016962334424,2539178.67715041,0.0,1.0
2017-03-08,34.65,35.04,34.62,34.86,2405664,27.721679271108,28.0336981719949,27.6976778171936,27.8896894485087,3006897.84283289,0.0,1.0
2017-03-09,34.55,34.93,34.55,34.78,1772343,27.6416744247267,27.9456928409755,27.6416744247267,27.8256855714037,2215294.54797511,0.0,1.0
2017-03-10,35.07,35.1,34.73,34.78,1844533,28.0576996259093,28.0817010798237,27.785683148213,27.8256855714037,2305526.58173963,0.0,1.0
2017-03-13,34.94,35.24,34.84,35.07,2232232,27.9536933256137,28.1937078647575,27.8736884792324,28.0576996259093,2790120.97512477,0.0,1.0
2017-03-14,34.7,35.03,34.61,34.93,1658091,27.7616816942986,28.0256976873568,27.6896773325555,27.9456928409755,2072488.19915027,0.0,1.0
2017-03-15,35.43,35.54,34.68,34.79,1901790,28.3457170728819,28.4337224039013,27.7456807250224,27.8336860560418,2377093.49623271,0.0,1.0
2017-03-16,34.99,35.35,34.92,35.35,2226762,27.9936957488043,28.2817131957769,27.9376923563374,28.2817131957769,2783283.88931383,0.0,1.0
2017-03-17,34.92,35.06,34.72,35.05,3587888,27.9376923563374,28.0496991412712,27.7776826635749,28.0416986566331,4484588.32468958,0.0,1.0
2017-03-20,34.95,35.1,34.78,34.94,1375097,27.9616938102518,28.0817010798237,27.8256855714037,27.9536933256137,1718767.12748995,0.0,1.0
2017-03-21,34.48,35.06,34.405,34.93,3160272,27.5856710322599,28.0496991412712,27.5256673974739,27.9456928409755,3950100.70382447,0.0,1.0
2017-03-22,34.69,34.73,34.28,34.55,1738465,27.7536812096605,27.785683148213,27.4256613394973,27.6416744247267,2172949.61322133,0.0,1.0
2017-03-23,34.72,35.0,34.57,34.64,1860566,27.7776826635749,28.0016962334424,27.657675394003,27.7136787864699,2325566.61771894,0.0,1.0
2017-03-24,34.52,34.92,34.39,34.81,1820038,27.6176729708124,27.9376923563374,27.5136666705167,27.849687025318,2274909.68650397,0.0,1.0
2017-03-27,34.15,34.66,34.09,34.48,2530003,27.3216550392017,27.7296797557461,27.2736521313729,27.5856710322599,3162312.17786887,0.0,1.0
2017-03-28,34.34,34.385,33.96,34.15,2739381,27.4736642473261,27.5096664281977,27.1696458310773,27.3216550392017,3424018.82374156,0.0,1.0
2017-03-29,34.58,34.58,34.25,34.33,3648915,27.6656758786411,27.6656758786411,27.401659885583,27.465663762688,4560867.45371781,0.0,1.0
2017-03-30,34.21,34.63,34.135,34.46,2971167,27.3696579470305,27.7056783018318,27.3096543122445,27.5696700629836,3713733.77287778,0.0,1.0
2017-03-31,34.63,34.7,34.1,34.25,2435996,27.7056783018318,27.7616816942986,27.2816526160111,27.401659885583,3044810.5460902,0.0,1.0
2017-04-03,34.51,34.88,34.36,34.61,2033970,27.6096724861742,27.9056904177849,27.4896652166023,27.6896773325555,2542308.48754723,0.0,1.0
2017-04-04,34.39,34.591,34.12,34.5,1485240,27.5136666705167,27.6744764117431,27.2976535852873,27.6016720015361,1856437.53744876,0.0,1.0
2017-04-05,34.46,34.79,34.38,34.48,2206423,27.5696700629836,27.8336860560418,27.5056661858786,27.5856710322599,2757861.67938535,0.0,1.0
2017-04-06,34.38,34.52,34.219,34.46,1753621,27.5056661858786,27.6176729708124,27.3768583832048,27.5696700629836,2191893.46560719,0.0,1.0
2017-04-07,34.25,34.5,34.24,34.39,1863656,27.401659885583,27.6016720015361,27.3936594009448,27.5136666705167,2329428.88374377,0.0,1.0
2017-04-10,34.4,34.48,34.22,34.29,1087783,27.5216671551549,27.5856710322599,27.3776584316686,27.4336618241355,1359646.38294055,0.0,1.0
2017-04-11,34.3,34.49,34.07,34.34,1147572,27.4416623087736,27.593671516898,27.2576511620967,27.4736642473261,1434378.10571028,0.0,1.0
2017-04-12,34.25,34.39,33.97,34.15,3948388,27.401659885583,27.5136666705167,27.1776463157154,27.3216550392017,4935186.02758626,0.0,1.0
2017-04-13,34.04,34.34,33.99,34.17,1416196,27.3696579470304,27.6108711486788,27.3294557467557,27.4741836677447,1761341.4070902,0.17,1.0
2017-04-17,34.46,34.5,34.1,34.19,1320152,27.7073564293381,27.7395181895579,27.4179005873601,27.4902645478546,1641890.23359262,0.0,1.0
2017-04-18,34.75,34.89,34.4372,34.47,1662754,27.9405291909315,28.0530953517007,27.6890242260128,27.7153968693931,2067988.80240083,0.0,1.0
2017-04-19,34.54,34.9,34.515,34.76,1147932,27.7716799497777,28.0611357917557,27.7515788496403,27.9485696309864,1427697.97692118,0.0,1.0
2017-04-20,34.53,34.695,34.25,34.57,2002216,27.7636395097227,27.8963067706293,27.5385071881843,27.7958012699425,2490182.11231956,0.0,1.0
2017-04-21,34.69,34.89,34.5,34.51,2009776,27.8922865506018,28.0530953517007,27.7395181895579,27.7475586296128,2499584.58276687,0.0,1.0
2017-04-24,34.94,34.97,34.765,34.9,1476346,28.0932975519754,28.1174188721403,27.9525898510139,28.0611357917557,1836150.74537139,0.0,1.0
2017-04-25,35.43,35.45,34.95,34.97,2033180,28.4872791146677,28.5033599947776,28.1013379920304,28.1174188721403,2528692.44233683,0.0,1.0
2017-04-26,34.94,35.37,34.885,35.37,2435950,28.0932975519754,28.439036474338,28.0490751316732,28.439036474338,3029622.73626064,0.0,1.0
2017-04-27,34.99,35.1,34.905,35.04,1352028,28.1334997522502,28.2219445928545,28.0651560117831,28.1737019525249,1681534.82988608,0.0,1.0
2017-04-28,35.08,35.12,34.885,34.95,2165341,28.2058637127447,28.2380254729644,28.0490751316732,28.1013379920304,2693062.79905471,0.0,1.0
2017-05-01,34.9,35.0,34.78,34.87,1865065,28.0611357917557,28.1415401923051,27.9646505110963,28.0370144715908,2319605.62762123,0.0,1.0
2017-05-02,34.81,34.97,34.69,34.9,1222590,27.9887718312612,28.1174188721403,27.8922865506018,28.0611357917557,1520551.10372745,0.0,1.0
2017-05-03,34.58,34.86,34.43,34.8,1446947,27.8038417099974,28.0289740315359,27.6832351091733,27.9807313912062,1799586.82623376,0.0,1.0
2017-05-04,34.75,35.03,34.535,34.56,1518436,27.9405291909315,28.1656615124699,27.7676597297502,27.7877608298876,1888498.6264729,0.0,1.0
2017-05-05,34.75,35.01,34.56,34.86,1105932,27.9405291909315,28.14958063236,27.7877608298876,28.0289740315359,1375462.02999166,0.0,1.0
2017-05-08,34.48,34.99,34.32,34.78,2103420,27.723437309448,28.1334997522502,27.5947902685689,27.9646505110963,2616050.84501133,0.0,1.0
2017-05-09,34.58,34.69,34.32,34.55,1485688,27.8038417099974,27.8922865506018,27.5947902685689,27.7797203898326,1847769.51242414,0.0,1.0
2017-05-10,34.42,34.74,34.39,34.61,2239332,27.6751946691183,27.9324887508766,27.6510733489535,27.8279630301623,2785086.36927523,0.0,1.0
2017-05-11,34.39,34.46,34.11,34.25,1417789,27.6510733489535,27.7073564293381,27.4259410274151,27.5385071881843,1763322.64193445,0.0,1.0
2017-05-12,34.41,34.77,34.35,34.38,1235879,27.6671542290634,27.9566100710414,27.6189115887337,27.6430329088986,1537078.80607855,0.0,1.0
2017-05-15,34.53,34.6,34.26,34.4,1678468,27.7636395097227,27.8199225901073,27.5465476282392,27.6591137890084,2087532.50883061,0.0,1.0
2017-05-16,34.18,34.58,34.17,34.55,1873265,27.4822241077997,27.8038417099974,27.4741836677447,27.7797203898326,2329804.07440271,0.0,1.0
2017-05-17,34.19,34.43,34.13,34.15,2581424,27.4902645478546,27.6832351091733,27.4420219075249,27.4581027876348,3210550.64444216,0.0,1.0
2017-05-18,34.15,34.34,33.84,34.17,3369687,27.4581027876348,27.6108711486788,27.2088491459316,27.4741836677447,4190923.60240641,0.0,1.0
2017-05-19,34.83,34.915,34.2,34.29,2554574,28.004852711371,28.0731964518381,27.4983049879096,27.5706689484041,3177156.94979794,0.0,1.0
2017-05-22,35.21,35.35,34.79,34.93,2267386,28.3103894334589,28.4229555942282,27.9726909511513,28.0852571119205,2819977.4943981,0.0,1.0
2017-05-23,35.21,35.425,35.14,35.21,2120007,28.3103894334589,28.4832588946402,28.2541063530743,28.3103894334589,2636680.31290942,0.0,1.0
2017-05-24,35.4,35.48,35.12,35.23,2347093,28.4631577945029,28.5274813149424,28.2380254729644,28.3264703135688,2919110.12825311,0.0,1.0
2017-05-25,33.13,34.64,32.94,34.05,7972600,26.6379779020305,27.8520843503271,26.4852095409866,27.3776983870854,9915626.44024366,0.0,1.0
2017-05-26,33.12,33.61,33.07,33.09,4097392,26.6299374619756,27.0239190246678,26.5897352617009,26.6058161418107,5095979.78717643,0.0,1.0
2017-05-30,33.27,33.37,32.9,33.05,2767704,26.7505440627997,26.8309484633492,26.4530477807668,26.573654381591,3442229.50620477,0.0,1.0
2017-05-31,33.63,33.7,33.32,33.34,2952510,27.0399999047777,27.0962829851623,26.7907462630745,26.8068271431843,3672075.13497276,0.0,1.0
2017-06-01,33.91,33.935,33.48,33.82,2363684,27.2651322263162,27.2852333264535,26.9193933039536,27.1927682658217,2939744.57100329,0.0,1.0
2017-06-02,34.11,34.15,33.9,34.01,1971394,27.4259410274151,27.4581027876348,27.2570917862612,27.3455366268656,2451848.38955142,0.0,1.0
2017-06-05,34.16,34.22,33.86,34.07,1113509,27.4661432276898,27.5143858680194,27.2249300260415,27.3937792671953,1384885.64356035,0.0,1.0
2017-06-06,34.5,34.51,34.1,34.17,1857222,27.7395181895579,27.7475586296128,27.4179005873601,27.4741836677447,2309851.18638866,0.0,1.0
2017-06-07,34.98,34.99,34.51,34.51,2022709,28.1254593121952,28.1334997522502,27.7475586296128,27.7475586296128,2515669.52328209,0.0,1.0
2017-06-08,34.18,35.0,34.0,34.94,2354834,27.4822241077997,28.1415401923051,27.3374961868107,28.0932975519754,2928737.71075743,0.0,1.0
2017-06-09,34.77,34.84,34.23,34.28,1995254,27.9566100710414,28.012893151426,27.5224263080744,27.5626285083491,2481523.38225948,0.0,1.0
2017-06-12,34.73,35.04,34.56,34.81,1653017,27.9244483108216,28.1737019525249,27.7877608298876,27.9887718312612,2055878.76870434,0.0,1.0
2017-06-13,34.68,34.845,34.47,34.75,1736102,27.8842461105469,28.0169133714535,27.7153968693931,27.9405291909315,2159212.66514812,0.0,1.0
2017-06-14,34.72,35.16,34.54,34.85,1552507,27.9164078707667,28.2701872331842,27.7716799497777,28.0209335914809,1930873.17284993,0.0,1.0
2017-06-15,34.6,34.93,34.48,34.9,2276025,27.8199225901073,28.0852571119205,27.723437309448,28.0611357917557,2830721.9311963,0.0,1.0
2017-06-16,33.95,34.77,33.49,34.75,4099041,27.297293986536,27.9566100710414,26.9274337440085,27.9405291909315,5098030.66994992,0.0,1.0
2017-06-19,34.35,34.39,33.46,34.0,2349723,27.6189115887337,27.6510733489535,26.9033124238437,27.3374961868107,2922381.09350132,0.0,1.0
2017-06-20,33.94,34.34,33.9,34.33,2209903,27.289253546481,27.6108711486788,27.2570917862612,27.6028307086238,2748485.13874693,0.0,1.0
2017-06-21,34.0,34.03,33.55,33.91,2402516,27.3374961868107,27.3616175069755,26.9756763843382,27.2651322263162,2988040.43507869,0.0,1.0
2017-06-22,34.42,34.695,33.81,34.03,4037896,27.6751946691183,27.8963067706293,27.1847278257667,27.3616175069755,5021983.83721172,0.0,1.0
2017-06-23,34.94,35.34,34.37,34.37,5487735,28.0932975519754,28.4149151541732,27.6349924688436,27.6349924688436,6825167.48150548,0.0,1.0
2017-06-26,34.8,35.29,34.78,35.09,1465897,27.9807313912062,28.3747129538985,27.9646505110963,28.2139041527996,1823155.18800314,0.0,1.0
2017-06-27,34.15,34.96,34.14,34.65,2092828,27.4581027876348,28.1093784320853,27.4500623475799,27.8601247903821,2602877.43668092,0.0,1.0
2017-06-28,34.21,34.65,34.13,34.46,1691109,27.5063454279645,27.8601247903821,27.4420219075249,27.7073564293381,2103254.28514337,0.0,1.0
2017-06-29,33.96,34.34,33.78,34.09,2006607,27.3053344265909,27.6108711486788,27.1606065056019,27.4098601473052,2495643.25619973,0.0,1.0
2017-06-30,34.11,34.44,34.05,34.05,2234696,27.4259410274151,27.6912755492282,27.3776983870854,27.3776983870854,2779320.51570463,0.0,1.0
2017-07-03,34.15,34.54,34.15,34.27,1083761,27.4581027876348,27.7716799497777,27.4581027876348,27.5545880682942,1347887.66857799,0.0,1.0
2017-07-05,33.73,34.16,33.66,34.16,1621506,27.1204043053272,27.4661432276898,27.0641212249426,27.4661432276898,2016688.12766396,0.0,1.0
2017-07-06,33.15,33.8,33.13,33.65,1778096,26.6540587821404,27.1766873857118,26.6379779020305,27.0560807848876,2211441.1497995,0.0,1.0
2017-07-07,33.2,33.34,33.06,33.23,1404125,26.6942609824151,26.8068271431843,26.5816948216459,26.71838230258,1746328.54720005,0.0,1.0
2017-07-10,32.65,33.24,32.65,33.16,2330283,26.2520367793932,26.7264227426349,26.2520367793932,26.6620992221953,2898203.31235109,0.0,1.0
2017-07-11,32.53,32.7,32.26,32.58,2072257,26.1555514987339,26.2922389796679,25.9384596172504,26.1957536990086,2577293.01610265,0.0,1.0
2017-07-12,32.62,32.87,32.49,32.66,1826285,26.2279154592284,26.428926460602,26.1233897385141,26.2600772194481,2271374.43662298,0.0,1.0
2017-07-13,32.71,32.75,32.423,32.55,1638103,26.4369669006569,26.4692958115718,26.2050069648425,26.3076512569973,2026796.3920123,0.17,1.0
2017-07-14,32.83,32.9053,32.68,32.77,1295997,26.5339536334016,26.5948128081989,26.4127202174707,26.4854602670293,1603514.57976621,0.0,1.0
2017-07-17,33.19,33.215,32.68,32.83,1594254,26.8249138316357,26.8451194009575,26.4127202174707,26.5339536334016,1972542.78586339,0.0,1.0
2017-07-18,32.83,33.3,32.77,33.19,1120864,26.5339536334016,26.9138183366516,26.4854602670293,26.8249138316357,1386825.56050289,0.0,1.0
2017-07-19,32.62,32.96,32.44,32.86,4301239,26.3642268510984,26.639022593875,26.2187467519814,26.5582003165878,5321848.31258021,0.0,1.0
2017-07-20,32.93,33.08,32.62,32.66,1692826,26.6147759106888,26.7360093266197,26.3642268510984,26.3965557620133,2094504.20950613,0.0,1.0
2017-07-21,33.23,33.24,32.85,32.85,1023894,26.8572427425506,26.8653249702793,26.5501180888591,26.5501180888591,1266846.26363729,0.0,1.0
2017-07-24,33.31,33.39,33.18,33.2,1888177,26.9219005643804,26.9865583862102,26.8168316039069,26.8329960593644,2336208.60903167,0.0,1.0
2017-07-25,34.11,34.12,33.22,33.4,2432439,27.5684787826783,27.576561010407,26.8491605148218,26.9946406139389,3009614.52911691,0.0,1.0
2017-07-26,34.01,34.4099,33.91,34.09,2801802,27.4876565053911,27.8108647922627,27.4068342281038,27.5523143272209,3466620.95407483,0.0,1.0
2017-07-27,34.33,34.34,33.921,34.01,1521066,27.7462877927102,27.754370020439,27.4157246786054,27.4876565053911,1881988.54456196,0.0,1.0
2017-07-28,34.15,34.34,34.06,34.3,982932,27.6008076935932,27.754370020439,27.5280676440347,27.7220411095241,1216164.69244818,0.0,1.0
2017-07-31,34.17,34.34,33.97,34.15,1796310,27.6169721490506,27.754370020439,27.4553275944762,27.6008076935932,2222543.1654393,0.0,1.0
2017-08-01,34.14,34.24,33.68,34.23,1551527,27.5927254658645,27.6735477431517,27.2209429903432,27.665465515423,1919677.41082805,0.0,1.0
2017-08-02,34.16,34.285,33.77,34.12,1112278,27.6088899213219,27.709917767931,27.2936830399017,27.576561010407,1376202.25182095,0.0,1.0
2017-08-03,33.93,34.39,33.9,34.17,1277892,27.4229986835613,27.7947811590826,27.3987520003751,27.6169721490506,1581113.57770627,0.0,1.0
2017-08-04,33.67,34.01,33.605,34.01,1222692,27.2128607626144,27.4876565053911,27.1603262823777,27.4876565053911,1512815.57639679,0.0,1.0
2017-08-07,34.2,34.22,33.75,33.75,1743344,27.6412188322368,27.6573832876943,27.2775185844442,27.2775185844442,2157009.25353063,0.0,1.0
2017-08-08,33.66,34.15,33.55,34.15,1776707,27.2047785348857,27.6008076935932,27.1158740298697,27.6008076935932,2198288.713996,0.0,1.0
2017-08-09,33.61,33.75,33.47,33.67,1813103,27.1643673962421,27.2775185844442,27.0512162080399,27.2128607626144,2243320.8526855,0.0,1.0
2017-08-10,33.66,33.93,33.44,33.48,1532603,27.2047785348857,27.4229986835613,27.0269695248538,27.0592984357687,1896263.07429217,0.0,1.0
2017-08-11,34.01,34.24,33.57,33.7,1227409,27.4876565053911,27.6735477431517,27.1320384853272,27.2371074458006,1518651.8385739,0.0,1.0
2017-08-14,34.42,34.53,34.1,34.14,1366963,27.8190278422688,27.9079323472847,27.5603965549496,27.5927254658645,1691319.5790584,0.0,1.0
2017-08-15,34.24,34.449,34.1,34.42,1361953,27.6735477431517,27.8424663026821,27.5603965549496,27.8190278422688,1685120.79306999,0.0,1.0
2017-08-16,34.35,34.47,34.23,34.24,1087401,27.7624522481677,27.8594389809124,27.665465515423,27.6735477431517,1345422.37177428,0.0,1.0
2017-08-17,33.86,34.3188,33.84,34.2,1798711,27.3664230894602,27.7372356976541,27.3502586340027,27.6412188322368,2225513.88103974,0.0,1.0
2017-08-18,34.09,34.25,33.83,33.96,1778688,27.5523143272209,27.6816299708804,27.342176406274,27.4472453667474,2200739.77089082,0.0,1.0
2017-08-21,33.93,34.2,33.92,34.14,2330016,27.4229986835613,27.6412188322368,27.4149164558325,27.5927254658645,2882888.33005673,0.0,1.0
2017-08-22,34.38,34.42,33.9,33.98,1728923,27.7866989313539,27.8190278422688,27.3987520003751,27.4634098222049,2139166.40068852,0.0,1.0
2017-08-23,33.92,34.42,33.9,34.28,2665413,27.4149164558325,27.8190278422688,27.3987520003751,27.7058766540666,3297869.21312194,0.0,1.0
2017-08-24,32.09,32.35,30.86,31.61,10558871,25.935868781476,26.1460067024228,24.9417547708429,25.5479218504972,13064307.7062452,0.0,1.0
2017-08-25,31.34,31.95,31.3,31.45,5067091,25.3297017018217,25.8227175932739,25.2973727909068,25.4186062068377,6269423.69118303,0.0,1.0
2017-08-28,31.05,31.51,30.88,31.39,3183525,25.0953170976887,25.46709957321,24.9579192263004,25.3701128404653,3938920.19236944,0.0,1.0
2017-08-29,30.97,31.26,30.81,31.02,2637097,25.0306592758589,25.2650438799919,24.9013436321993,25.0710704145025,3262834.31810238,0.0,1.0
2017-08-30,30.86,31.105,30.83,30.9,2425525,24.9417547708429,25.1397693501967,24.9175080876568,24.9740836817578,3001059.95699638,0.0,1.0
2017-08-31,30.74,30.94,30.66,30.82,3173154,24.8447680380982,25.0064125926727,24.7801102162684,24.909425859928,3926088.33418863,0.0,1.0
2017-09-01,30.92,30.955,30.59,30.89,1900061,24.9902481372153,25.0185359342658,24.7235346221674,24.9660014540291,2350912.47583533,0.0,1.0
2017-09-05,30.7,31.1,30.5,30.82,2172435,24.8124391271833,25.1357282363323,24.6507945726089,24.909425859928,2687916.09555763,0.0,1.0
2017-09-06,30.85,30.86,30.53,30.73,2770385,24.9336725431142,24.9417547708429,24.675041255795,24.8366858103695,3427749.24561215,0.0,1.0
2017-09-07,31.25,31.25,30.9,30.9,3297992,25.2569616522632,25.2569616522632,24.9740836817578,24.9740836817578,4080548.22345446,0.0,1.0
2017-09-08,31.6,31.655,31.065,31.13,3113099,25.5398396227685,25.5842918752765,25.1074404392818,25.1599749195185,3851783.32569875,0.0,1.0
2017-09-11,31.68,31.92,31.64,31.7,2001351,25.6044974445983,25.7984709100877,25.5721685336834,25.6206619000558,2476236.83367298,0.0,1.0
2017-09-12,31.77,31.86,31.59,31.71,1169678,25.6772374941568,25.7499775437154,25.5317573950398,25.6287441277845,1447222.27492176,0.0,1.0
2017-09-13,31.33,31.8,31.28,31.7,3028875,25.321619474093,25.701484177343,25.2812083354493,25.6206619000558,3747574.43326595,0.0,1.0
2017-09-14,30.91,31.3353,30.79,31.25,3505442,24.9821659094866,25.3259030547892,24.8851791767419,25.2569616522632,4337222.50554963,0.0,1.0
2017-09-15,31.38,31.405,30.87,30.87,3167833,25.3620306127366,25.3822361820584,24.9498369985717,24.9498369985717,3919504.75330153,0.0,1.0
2017-09-18,31.65,31.73,31.39,31.49,1798638,25.5802507614121,25.6449085832419,25.3701128404653,25.4509351177526,2225423.55940757,0.0,1.0
2017-09-19,31.73,31.745,31.31,31.65,2054580,25.6449085832419,25.657031924835,25.3054550186355,25.5802507614121,2542096.15091398,0.0,1.0
2017-09-20,31.43,32.03,31.25,31.75,2219024,25.4024417513802,25.8873754151037,25.2569616522632,25.6610730386994,2745559.85611937,0.0,1.0
2017-09-21,31.19,31.66,31.04,31.5,1386131,25.2084682858908,25.5883329891409,25.08723486996,25.4590173454813,1715035.8125566,0.0,1.0
2017-09-22,31.27,31.56,31.17,31.31,1716346,25.2731261077206,25.5075107118536,25.1923038304334,25.3054550186355,2123605.09702061,0.0,1.0
2017-09-25,31.53,31.57,31.06,31.25,1666652,25.4832640286675,25.5155929395824,25.1033993254174,25.2569616522632,2062119.57388521,0.0,1.0
2017-09-26,31.7,32.195,31.53,31.6,1577208,25.6206619000558,26.0207321726276,25.4832640286675,25.5398396227685,1951452.06611118,0.0,1.0
2017-09-27,31.33,31.75,31.1,31.72,2177425,25.321619474093,25.6610730386994,25.1357282363323,25.6368263555132,2694090.13589339,0.0,1.0
2017-09-28,31.71,31.71,31.2301,31.29,3165128,25.6287441277845,25.6287441277845,25.240878019083,25.2892905631781,3916157.90378084,0.0,1.0
2017-09-29,32.14,32.36,31.92,31.92,4077005,25.9762799201196,26.1540889301516,25.7984709100877,25.7984709100877,5044407.47878254,0.0,1.0
2017-10-02,31.92,32.28,31.885,32.17,3023002,25.7984709100877,26.0894311083218,25.7701831130372,26.0005266033058,3740307.87236576,0.0,1.0
2017-10-03,31.78,32.14,31.7,32.0,2094505,25.6853197218856,25.9762799201196,25.6206619000558,25.8631287319175,2591494.66001327,0.0,1.0
2017-10-04,31.76,31.91,31.52,31.78,2692408,25.6691552664281,25.790388682359,25.4751818009387,25.6853197218856,3331269.65778407,0.0,1.0
2017-10-05,31.67,31.96,31.63,31.79,1894486,25.5964152168696,25.8307998210026,25.5640863059547,25.6934019496143,2344014.6251596,0.0,1.0
2017-10-06,31.62,31.77,31.48,31.69,1461248,25.556004078226,25.6772374941568,25.4428528900238,25.612579672327,1807976.77205596,0.0,1.0
2017-10-09,31.25,31.88,31.18,31.72,2172176,25.2569616522632,25.7661419991728,25.2003860581621,25.6368263555132,2687595.63935583,0.0,1.0
2017-10-10,31.75,31.79,31.39,31.39,1548812,25.6610730386994,25.6934019496143,25.3701128404653,25.3701128404653,1916318.18848104,0.0,1.0
2017-10-11,31.72,31.97,31.62,31.79,1718260,25.6368263555132,25.8388820487313,25.556004078226,25.6934019496143,2125973.25597905,0.0,1.0
2017-10-12,31.8,31.93,31.61,31.68,1553980,25.701484177343,25.8065531378164,25.5479218504972,25.6044974445983,1922712.46512538,0.0,1.0
2017-10-13,31.85,32.01,31.73,31.8,2242020,25.7418953159866,25.8712109596462,25.6449085832419,25.701484177343,2774012.40753446,0.0,1.0
2017-10-16,31.52,31.9,31.41,31.79,2004827,25.4751818009387,25.7823064546302,25.3862772959228,25.6934019496143,2480537.62810327,0.0,1.0
2017-10-17,31.51,31.63,31.36,31.38,1728813,25.46709957321,25.5640863059547,25.3458661572791,25.3620306127366,2139030.29959896,0.0,1.0
2017-10-18,31.34,31.5758,31.115,31.53,3221474,25.3297017018217,25.520280631665,25.1478515779254,25.4832640286675,3985873.83098708,0.0,1.0
2017-10-19,30.62,31.276,30.43,31.27,4172680,24.7477813053535,25.2779754443579,24.5942189785078,25.2731261077206,5162784.49463916,0.0,1.0
2017-10-20,30.74,30.785,30.29,30.54,3071573,24.9821659094865,25.0187370697314,24.616454307038,24.8196274195094,3779502.32025902,0.17,1.0
2017-10-23,30.43,30.64,30.19,30.6,2428419,24.730231250022,24.900896664498,24.5351850620494,24.8683889665026,2988115.61537397,0.0,1.0
2017-10-24,30.27,30.54,30.02,30.5,2252255,24.6002004580403,24.8196274195094,24.3970273455688,24.787119721514,2771349.72807579,0.0,1.0
2017-10-25,30.325,30.35,29.75,30.26,2605152,24.644898542784,24.6652158540311,24.1776003840997,24.5920735335414,3205581.64452787,0.0,1.0
2017-10-26,30.37,30.61,30.21,30.39,2043730,24.6814697030288,24.8765158910014,24.5514389110471,24.6977235520266,2514764.34940109,0.0,1.0
2017-10-27,30.38,30.445,30.1,30.33,1817559,24.6895966275277,24.7424216367703,24.4620427415597,24.6489620050334,2236465.95985433,0.0,1.0
2017-10-30,30.15,30.38,30.1047,30.27,2156219,24.502677364054,24.6895966275277,24.4658623960742,24.6002004580403,2653179.56417984,0.0,1.0
2017-10-31,31.16,31.2,30.44,30.52,4934125,25.3234967384385,25.356004436434,24.7383581745208,24.8033735705117,6071331.16678263,0.0,1.0
2017-11-01,31.21,31.46,30.9,30.97,3324350,25.3641313609328,25.5673044734043,25.1121967014683,25.1690851729603,4090538.80156944,0.0,1.0
2017-11-02,31.51,31.62,31.0,31.04,3133290,25.6079390958985,25.697335265386,25.1934659464568,25.2259736444523,3855443.71728895,0.0,1.0
2017-11-03,31.32,31.56,31.1401,31.29,2757825,25.4535275304203,25.6485737183928,25.3073241586858,25.4291467569237,3393442.3783411,0.0,1.0
2017-11-06,30.77,31.14,30.69,31.09,2830952,25.0065466829831,25.3072428894408,24.9415312869923,25.2666082669465,3483423.52681896,0.0,1.0
2017-11-07,31.5,31.51,30.8,30.81,2823116,25.5998121713997,25.6079390958985,25.0309274564797,25.0390543809785,3473781.5029499,0.0,1.0
2017-11-08,32.15,32.19,31.55,31.65,2539876,26.1280622638254,26.1605699618208,25.640446793894,25.7217160388825,3125260.97708574,0.0,1.0
2017-11-09,31.95,32.35,31.7686,32.06,2242534,25.9655237738483,26.2906007538025,25.818101363439,26.0549199433357,2759388.25359505,0.0,1.0
2017-11-10,32.33,32.43,31.86,31.92,1839522,26.2743469048048,26.3556161497934,25.8923814533585,25.9411430003517,2263490.94329436,0.0,1.0
2017-11-13,32.45,32.7,32.25,32.33,1882252,26.3718699987911,26.5750431112625,26.209331508814,26.2743469048048,2316069.25875184,0.0,1.0
2017-11-14,32.98,33.08,32.35,32.38,2766425,26.8025969972305,26.8838662422191,26.2906007538025,26.3149815272991,3404024.48723262,0.0,1.0
2017-11-15,33.08,33.17,32.72,32.83,3193105,26.8838662422191,26.9570085627088,26.5912969602602,26.6806931297477,3929044.74558497,0.0,1.0
2017-11-16,32.93,33.26,32.85,33.1,3106562,26.7619623747362,27.0301508831985,26.6969469787454,26.9001200912168,3822555.50723636,0.0,1.0
2017-11-17,33.12,33.26,32.83,32.86,1986583,26.9163739402145,27.0301508831985,26.6806931297477,26.7050739032442,2444446.235817,0.0,1.0
2017-11-20,33.4,33.42,33.07,33.21,3317053,27.1439278261825,27.1601816751802,26.8757393177202,26.9895162607042,4081560.00522277,0.0,1.0
2017-11-21,34.52,35.69,34.29,34.48,6793864,28.0541433700545,29.0049935364208,27.8672241065808,28.0216356720591,8359698.67931649,0.0,1.0
2017-11-22,34.27,34.66,34.08,34.32,3144025,27.8509702575831,28.1679203130385,27.6965586921048,27.8916048800774,3868652.89623666,0.0,1.0
2017-11-24,34.41,34.5,34.29,34.4,1035377,27.9647472005671,28.0378895210568,27.8672241065808,27.9566202760682,1274008.390438,0.0,1.0
2017-11-27,34.18,34.65,33.96,34.39,4252789,27.7778279370934,28.1597933885397,27.5990355981185,27.9484933515694,5232962.35937482,0.0,1.0
2017-11-28,34.59,34.63,34.09,34.28,2849720,28.1110318415465,28.1435395395419,27.7046856166037,27.8590971820819,3506517.13375802,0.0,1.0
2017-11-29,35.99,36.17,34.58,34.64,4654905,29.2488012713865,29.3950859123659,28.1029049170477,28.1516664640408,5727757.16158635,0.0,1.0
2017-11-30,36.45,36.66,36.0,36.1,4573213,29.6226397983339,29.7933052128099,29.2569281958854,29.3381974408739,5627236.97093922,0.0,1.0
2017-12-01,36.77,36.82,36.02,36.49,3316448,29.8827013822973,29.9233360047916,29.2731820448831,29.6551474963294,4080815.56616704,0.0,1.0
2017-12-04,37.68,37.74,36.95,36.95,3424340,30.6222515116933,30.6710130586865,30.0289860232768,30.0289860232768,4213574.27459994,0.0,1.0
2017-12-05,37.1,38.0,37.0,37.89,2412846,30.1508898907596,30.8823130956568,30.0696206457711,30.7929169261693,2968953.38493589,0.0,1.0
2017-12-06,37.1,37.11,36.66,37.11,2451599,30.1508898907596,30.1590168152585,29.7933052128099,30.1590168152585,3016638.09026993,0.0,1.0
2017-12-07,36.93,37.14,36.6575,37.07,1382799,30.0127321742791,30.1833975887551,29.7912734816852,30.1265091172631,1701503.44105507,0.0,1.0
2017-12-08,37.24,37.26,36.76,37.0,1206310,30.2646668337436,30.2809206827413,29.8745744577985,30.0696206457711,1484337.64847902,0.0,1.0
2017-12-11,36.99,37.24,36.62,37.12,1800337,30.0614937212722,30.2646668337436,29.7607975148145,30.1671437397573,2215274.67156019,0.0,1.0
2017-12-12,36.99,37.13,36.77,36.98,2234375,30.0614937212722,30.1752706642562,29.8827013822973,30.0533667967733,2749348.78540368,0.0,1.0
2017-12-13,37.12,37.28,36.93,37.1,1214332,30.1671437397573,30.2971745317391,30.0127321742791,30.1508898907596,1494208.5412148,0.0,1.0
2017-12-14,36.62,36.92,36.59,36.83,1943665,29.7607975148145,30.0046052497802,29.7364167413179,29.9314629292905,2391636.59053724,0.0,1.0
2017-12-15,36.79,36.94,36.38,36.8,2516636,29.8989552312951,30.0208590987779,29.5657513268419,29.9070821557939,3096664.67352309,0.0,1.0
2017-12-18,37.07,37.28,36.83,36.95,1801734,30.1265091172631,30.2971745317391,29.9314629292905,30.0289860232768,2216993.64901617,0.0,1.0
2017-12-19,36.82,37.22,36.79,37.12,1268671,29.9233360047916,30.2484129847459,29.8989552312951,30.1671437397573,1561071.47319804,0.0,1.0
2017-12-20,36.55,36.97,36.28,36.97,1962971,29.7039090433225,30.0452398722745,29.4844820818534,30.0452398722745,2415392.1945209,0.0,1.0
2017-12-21,36.41,36.67,36.35,36.55,1814022,29.5901321003385,29.8014321373088,29.5413705533454,29.7039090433225,2232113.75995325,0.0,1.0
2017-12-22,36.73,36.73,36.33,36.5,834943,29.8501936843019,29.8501936843019,29.5251167043476,29.6632744208282,1027378.80746576,0.0,1.0
2017-12-26,36.74,36.86,36.59,36.65,679724,29.8583206088008,29.9558437027871,29.7364167413179,29.7851782883111,836385.277229529,0.0,1.0
2017-12-27,36.59,36.94,36.49,36.81,846583,29.7364167413179,30.0208590987779,29.6551474963294,29.9152090802928,1041701.56880264,0.0,1.0
2017-12-28,36.54,36.66,36.35,36.55,1366787,29.6957821188236,29.7933052128099,29.5413705533454,29.7039090433225,1681801.03087241,0.0,1.0
2017-12-29,36.39,36.81,36.39,36.62,1285987,29.5738782513408,29.9152090802928,29.5738782513408,29.7607975148145,1582378.42640332,0.0,1.0
2018-01-02,36.36,36.62,36.08,36.53,2058211,29.5494974778442,29.7607975148145,29.3219435918762,29.6876551943248,2532582.89810551,0.0,1.0
2018-01-03,36.0,36.33,35.68,36.3,2972703,29.2569281958854,29.5251167043476,28.9968666119219,29.5007359308511,3657844.98233996,0.0,1.0
2018-01-04,36.45,36.48,35.88,36.0,5651796,29.6226397983339,29.6470205718305,29.1594051018991,29.2569281958854,6954409.38425706,0.0,1.0
2018-01-05,36.35,36.56,36.13,36.46,2934820,29.5413705533454,29.7120359678214,29.3625782143705,29.6307667228328,3611230.79267285,0.0,1.0
2018-01-08,36.41,36.48,36.13,36.31,2752590,29.5901321003385,29.6470205718305,29.3625782143705,29.5088628553499,3387000.82717284,0.0,1.0
2018-01-09,36.4,36.46,36.24,36.34,2707090,29.5820051758396,29.6307667228328,29.4519743838579,29.5332436288465,3331014.08827008,0.0,1.0
2018-01-10,35.39,36.22,35.37,36.22,3691755,28.7611858014551,29.4357205348602,28.7449319524574,29.4357205348602,4542622.48962593,0.0,1.0
2018-01-11,34.34,35.35,34.28,35.33,3320271,28.0602385634287,28.8855396976471,28.0112107732771,28.8691971009299,4063333.45606696,0.1875,1.0
2018-01-12,34.55,34.57,34.14,34.47,3186503,28.2318358289592,28.2481784256764,27.8968125962567,28.1664654420904,3899628.74950802,0.0,1.0
2018-01-16,34.72,34.96,34.51,34.72,3317084,28.3707479010554,28.5668590616618,28.1991506355248,28.3707479010554,4059433.21909098,0.0,1.0
2018-01-17,34.92,35.22,34.79,34.95,2448807,28.5341738682274,28.7793128189854,28.4279469895656,28.5586877633032,2996839.53826388,0.0,1.0
2018-01-18,34.25,34.66,34.0,34.46,5679347,27.9866968782013,28.3217201109038,27.7824144192363,28.1582941437318,6950360.58011936,0.0,1.0
2018-01-19,34.76,34.78,34.29,34.39,2610173,28.4034330944898,28.419775691207,28.0193820716357,28.1010950552216,3194318.55924491,0.0,1.0
2018-01-22,34.88,35.15,34.65,34.9,1624942,28.501488674793,28.7221137304752,28.3135488125452,28.5178312715102,1988597.07318118,0.0,1.0
2018-01-23,34.94,35.09,34.78,35.0,1391064,28.5505164649446,28.6730859403236,28.419775691207,28.5995442550962,1702378.17657966,0.0,1.0
2018-01-24,34.39,35.04,34.37,35.04,1828171,28.1010950552216,28.6322294485306,28.0847524585044,28.6322294485306,2237307.85460326,0.0,1.0
2018-01-25,34.59,34.9,34.42,34.46,2250423,28.2645210223936,28.5178312715102,28.1256089502974,28.1582941437318,2754058.04713007,0.0,1.0
2018-01-26,34.66,34.7,34.4,34.57,1349352,28.3217201109038,28.3544053043382,28.1092663535802,28.2481784256764,1651331.20929312,0.0,1.0
2018-01-29,34.64,34.86,34.49,34.7,1859047,28.3053775141866,28.4851460780758,28.1828080388076,28.3544053043382,2275093.77141231,0.0,1.0
2018-01-30,34.7,34.92,34.48,34.58,1941513,28.3544053043382,28.5341738682274,28.174636740449,28.256349724035,2376015.30968073,0.0,1.0
2018-01-31,34.33,34.79,34.03,34.79,4359051,28.0520672650701,28.4279469895656,27.8069283143121,28.4279469895656,5334587.97941557,0.0,1.0
2018-02-01,34.08,34.51,33.69,34.11,2345682,27.8477848061051,28.1991506355248,27.5291041701197,27.8722987011809,2870635.60411004,0.0,1.0
2018-02-02,33.65,34.28,33.64,33.97,2167314,27.4964189766853,28.0112107732771,27.4882476783267,27.7579005241605,2652349.60821039,0.0,1.0
2018-02-05,32.49,33.73,32.47,33.62,2928610,26.5485483670879,27.5617893635541,26.5322057703707,27.4719050816095,3584020.39856754,0.0,1.0
2018-02-06,32.74,32.86,31.71,31.91,4824579,26.7528308260528,26.850886406356,25.9111870951171,26.0746130622891,5904299.15574304,0.0,1.0
2018-02-07,32.74,33.51,32.6,32.71,3293753,26.7528308260528,27.3820207996649,26.6384326490324,26.728316930977,4030880.84102802,0.0,1.0
2018-02-08,32.21,33.0,32.21,33.0,3571893,26.3197520130471,26.9652845833764,26.3197520130471,26.9652845833764,4371267.38401516,0.0,1.0
2018-02-09,32.81,33.07,31.83,32.55,3792525,26.810029914563,27.0224836718866,26.0092426754203,26.5975761572394,4641275.88244163,0.0,1.0
2018-02-12,33.07,33.32,32.75,32.99,2369431,27.0224836718866,27.2267661308516,26.7610021244114,26.9571132850178,2899699.52878611,0.0,1.0
2018-02-13,33.08,33.19,32.69,33.03,1312496,27.0306549702452,27.1205392521898,26.7119743342598,26.9897984784522,1606226.99404779,0.0,1.0
2018-02-14,34.04,34.1,33.08,33.41,2790421,27.8150996126707,27.8641274028223,27.0306549702452,27.300307816079,3414905.29110781,0.0,1.0
2018-02-15,34.08,34.2,33.08,34.2,2777875,27.8477848061051,27.9458403864083,27.0306549702452,27.9458403864083,3399551.54994035,0.0,1.0
2018-02-16,34.35,34.39,33.34,33.77,2879364,28.0684098617873,28.1010950552216,27.2431087275688,27.5944745569885,3523753.35428788,0.0,1.0
2018-02-20,33.8,34.31,33.64,34.15,2567283,27.6189884520643,28.0357246683529,27.4882476783267,27.9049838946153,3141829.96059417,0.0,1.0
2018-02-21,32.68,34.04,32.67,33.84,4892645,26.7038030359012,27.8150996126707,26.6956317375426,27.6516736454987,5987598.03556962,0.0,1.0
2018-02-22,33.0,33.23,31.83,31.91,5530425,26.9652845833764,27.1532244456242,26.0092426754203,26.0746130622891,6768110.47314184,0.0,1.0
2018-02-23,32.64,33.12,32.01,33.07,3832285,26.6711178424668,27.0633401636796,26.1563260458751,27.0224836718866,4689934.00047273,0.0,1.0
2018-02-26,33.07,33.1,32.27,32.7,2431933,27.0224836718866,27.0469975669624,26.3687798031987,26.7201456326184,2976189.20919807,0.0,1.0
2018-02-27,32.75,33.35,32.74,33.05,2264803,26.7610021244114,27.2512800259274,26.7528308260528,27.0061410751694,2771656.22965741,0.0,1.0
2018-02-28,32.46,33.0,32.46,32.99,2975517,26.5240344720121,26.9652845833764,26.5240344720121,26.9571132850178,3641424.98464613,0.0,1.0
2018-03-01,32.36,32.67,31.99,32.41,2811992,26.4423214884261,26.6956317375426,26.1399834491579,26.4831779802191,3441303.78869455,0.0,1.0
2018-03-02,32.65,32.78,32.28,32.28,1785757,26.6792891408254,26.7855160194872,26.3769511015573,26.3769511015573,2185401.78271767,0.0,1.0
2018-03-05,32.87,33.15,32.53,32.53,2277321,26.8590577047146,27.0878540587554,26.5812335605223,26.5812335605223,2786975.70454456,0.0,1.0
2018-03-06,33.43,33.55,32.46,32.86,3746510,27.3166504127962,27.4147059930993,26.5240344720121,26.850886406356,4584962.92214985,0.0,1.0
2018-03-07,33.17,33.22,32.84,33.13,2533701,27.1041966554726,27.1450531472656,26.8345438096388,27.0715114620382,3100732.45255291,0.0,1.0
2018-03-08,33.5,33.52,33.03,33.18,1363964,27.3738495013063,27.3901920980235,26.9897984784522,27.1123679538312,1669213.31242869,0.0,1.0
2018-03-09,33.76,33.87,33.46,33.74,2288651,27.5863032586299,27.6761875405745,27.3411643078719,27.5699606619127,2800841.31011026,0.0,1.0
2018-03-12,33.7,34.02,33.67,33.8,2152108,27.5372754684783,27.7987570159535,27.5127615734025,27.6189884520643,2633740.57041409,0.0,1.0
2018-03-13,34.03,34.09,33.71,33.91,2048372,27.8069283143121,27.8559561044637,27.5454467668369,27.7088727340089,2506788.89707219,0.0,1.0
2018-03-14,33.72,34.5,33.66,34.08,2302532,27.5536180651955,28.1909793371662,27.5045902750439,27.8477848061051,2817828.81857077,0.0,1.0
2018-03-15,33.3,33.99,33.23,33.69,1959682,27.2104235341344,27.7742431208777,27.1532244456242,27.5291041701197,2398250.45421058,0.0,1.0
2018-03-16,33.5,33.61,33.35,33.39,3891701,27.3738495013063,27.4637337832509,27.2512800259274,27.2839652193618,4762647.04727695,0.0,1.0
2018-03-19,33.7,34.04,33.35,33.51,1972706,27.5372754684783,27.8150996126707,27.2512800259274,27.3820207996649,2414189.16973465,0.0,1.0
2018-03-20,33.56,33.96,33.46,33.66,1933571,27.4228772914579,27.7497292258019,27.3411643078719,27.5045902750439,2366295.92403176,0.0,1.0
2018-03-21,32.79,33.35,32.72,33.13,3375709,26.7936873178458,27.2512800259274,26.7364882293356,27.0715114620382,4131178.24347662,0.0,1.0
2018-03-22,32.7,33.17,32.42,32.71,2422332,26.7201456326184,27.1041966554726,26.4913492785777,26.728316930977,2964439.54644112,0.0,1.0
2018-03-23,32.55,33.14,32.53,32.69,4630722,26.5975761572394,27.0796827603968,26.5812335605223,26.7119743342598,5667057.78785688,0.0,1.0
2018-03-26,33.41,33.5,32.75,32.8,2176606,27.300307816079,27.3738495013063,26.7610021244114,26.8018586162044,2663721.11808827,0.0,1.0
2018-03-27,33.57,34.1,33.34,33.54,2533025,27.4310485898165,27.8641274028223,27.2431087275688,27.4065346947407,3099905.16664273,0.0,1.0
2018-03-28,33.66,34.07,33.48,33.66,3081354,27.5045902750439,27.8396135077465,27.3575069045891,27.5045902750439,3770947.85280652,0.0,1.0
2018-03-29,34.32,34.41,33.84,33.86,2776839,28.0438959667115,28.1174376519388,27.6516736454987,27.6680162422159,3398283.69756912,0.0,1.0
2018-04-02,33.49,34.25,33.23,34.15,5097201,27.3656782029477,27.9866968782013,27.1532244456242,27.9049838946153,6237932.79391893,0.0,1.0
2018-04-03,34.22,34.32,33.35,33.63,3212323,27.9621829831255,28.0438959667115,27.2512800259274,27.4800763799681,3931227.15513082,0.0,1.0
2018-04-04,35.87,36.5,34.02,34.02,7944870,29.3104472122943,29.825239008886,27.7987570159535,27.7987570159535,9722897.94269887,0.0,1.0
2018-04-05,35.11,36.07,34.65,36.07,4484332,28.6894285370408,29.4738731794663,28.3135488125452,29.4738731794663,5487906.33165535,0.0,1.0
2018-04-06,34.93,35.69,34.71,35.05,3524286,28.542345166586,29.1633638418395,28.3625766026968,28.6404007468892,4313006.14092898,0.0,1.0
2018-04-09,35.39,35.78,34.95,35.03,2959018,28.9182248910815,29.2369055270669,28.5586877633032,28.624058150172,3621233.57897725,0.0,1.0
2018-04-10,35.34,35.75,35.16,35.52,4102933,28.8773683992885,29.2123916319911,28.7302850288338,29.0244517697433,5021151.86588722,0.0,1.0
2018-04-11,35.36,35.57,35.08,35.25,2490503,28.8937109960057,29.0653082615363,28.664914641965,28.8038267140612,3047866.92481883,0.0,1.0
2018-04-12,35.09,35.42,34.92,35.35,3078933,28.6730859403236,28.9427387861573,28.5341738682274,28.8855396976471,3767985.04335598,0.0,1.0
2018-04-13,35.04,35.12,34.77,35.0,2094297,28.7854412927543,28.8511614783542,28.5636356663547,28.7525811999544,2549350.07365935,0.1875,1.0
2018-04-16,35.44,35.72,35.05,35.15,1966375,29.1140422207538,29.3440628703534,28.7936563159543,28.8758065479542,2393632.92364545,0.0,1.0
2018-04-17,35.42,35.64,35.31,35.62,1398792,29.0976121743538,29.2783426847535,29.007246919154,29.2619126383536,1702724.34532166,0.0,1.0
2018-04-18,35.54,35.64,35.29,35.43,2160764,29.1961924527537,29.2783426847535,28.990816872754,29.1058271975538,2630259.15739766,0.0,1.0
2018-04-19,35.4,35.65,35.13,35.48,2181697,29.0811821279538,29.2865577079535,28.8593765015542,29.1469023135537,2655740.52183257,0.0,1.0
2018-04-20,35.45,35.75,35.13,35.55,3697129,29.1222572439538,29.3687079399534,28.8593765015542,29.2044074759536,4500448.64146685,0.0,1.0
2018-04-23,35.77,35.81,35.25,35.63,2141318,29.3851379863534,29.4179980791533,28.957956779954,29.2701276615535,2606587.89132013,0.0,1.0
2018-04-24,36.2,36.26,35.64,35.82,2946926,29.7383839839528,29.7876741231527,29.2783426847535,29.4262131023533,3587240.02143375,0.0,1.0
2018-04-25,36.15,36.59,35.98,36.17,2748408,29.6973088679529,30.0587698887523,29.5576534735531,29.7137389143528,3345587.63023866,0.0,1.0
2018-04-26,36.31,36.455,35.93,36.19,2219880,29.8287492391527,29.9478670755525,29.5165783575531,29.7301689607528,2702220.00103849,0.0,1.0
2018-04-27,36.47,36.64,36.17,36.36,1822222,29.9601896103524,30.0998450047522,29.7137389143528,29.8698243551526,2218158.06923454,0.0,1.0
2018-04-30,36.25,36.62,36.16,36.6,3541927,29.7794590999527,30.0834149583522,29.7055238911528,30.0669849119523,4311524.03806434,0.0,1.0
2018-05-01,36.12,36.42,35.62,36.09,1985230,29.6726637983529,29.9191144943525,29.2619126383536,29.6480187287529,2416584.7760517,0.0,1.0
2018-05-02,35.37,36.08,35.28,36.06,1930799,29.0565370583539,29.6398037055529,28.982601849554,29.623373659153,2350326.89865448,0.0,1.0
2018-05-03,35.27,35.6,35.16,35.55,2058909,28.974386826354,29.2454825919536,28.8840215711542,29.2044074759536,2506272.89768734,0.0,1.0
2018-05-04,35.77,36.0,35.19,35.29,2207513,29.3851379863534,29.5740835199531,28.9086666407541,28.990816872754,2687165.87435018,0.0,1.0
2018-05-07,35.53,35.8,35.32,35.72,2455017,29.1879774295537,29.4097830559533,29.0154619423539,29.3440628703534,2988448.04236693,0.0,1.0
2018-05-08,35.51,35.66,35.32,35.52,2764588,29.1715473831537,29.2947727311535,29.0154619423539,29.1797624063537,3365283.25325288,0.0,1.0
2018-05-09,36.09,36.17,35.49,35.54,1869878,29.6480187287529,29.7137389143528,29.1551173367537,29.1961924527537,2276168.86097531,0.0,1.0
2018-05-10,36.17,36.36,36.08,36.26,1190709,29.7137389143528,29.8698243551526,29.6398037055529,29.7876741231527,1449428.65164628,0.0,1.0
2018-05-11,36.26,36.6,36.03,36.29,1290233,29.7876741231527,30.0669849119523,29.598728589553,29.8123191927527,1570577.42697799,0.0,1.0
2018-05-14,36.08,36.35,35.97,36.29,1557396,29.6398037055529,29.8616093319526,29.5494384503531,29.8123191927527,1895790.14214162,0.0,1.0
2018-05-15,35.96,36.07,35.62,36.03,1605471,29.5412234271531,29.631588682353,29.2619126383536,29.598728589553,1954310.97504697,0.0,1.0
2018-05-16,36.38,36.42,35.84,35.97,1739965,29.8862544015526,29.9191144943525,29.4426431487533,29.5494384503531,2118028.10246812,0.0,1.0
2018-05-17,36.38,36.49,36.24,36.43,1618327,29.8862544015526,29.9766196567524,29.7712440767527,29.9273295175525,1969960.35264096,0.0,1.0
2018-05-18,35.9,36.25,35.39,36.24,2329470,29.4919332879532,29.7794590999527,29.0729671047539,29.7712440767527,2835621.93714036,0.0,1.0
2018-05-21,36.17,36.43,36.04,36.11,1749700,29.7137389143528,29.9273295175525,29.606943612753,29.6644487751529,2129878.34289108,0.0,1.0
2018-05-22,35.84,36.37,35.8,36.15,2057134,29.4426431487533,29.8780393783526,29.4097830559533,29.6973088679529,2504112.22210944,0.0,1.0
2018-05-23,35.82,36.2,35.81,35.84,3282770,29.4262131023533,29.7383839839528,29.4179980791533,29.4426431487533,3996056.88271849,0.0,1.0
2018-05-24,35.42,35.65,34.12,34.89,5729309,29.0976121743538,29.2865577079535,28.0296591583555,28.6622159447545,6974184.80815623,0.0,1.0
2018-05-25,35.86,36.01,35.12,35.24,3656330,29.4590731951532,29.582298543153,28.8511614783542,28.949741756754,4450784.75250783,0.0,1.0
2018-05-29,36.51,36.62,35.53,35.68,3475165,29.9930497031524,30.0834149583522,29.1879774295537,29.3112027775535,4230255.85613138,0.0,1.0
2018-05-30,37.17,37.22,36.4,36.57,2781579,30.5352412343515,30.5763163503515,29.9026844479525,30.0423398423523,3385966.09198184,0.0,1.0
2018-05-31,35.89,37.14,35.79,37.13,3468765,29.4837182647532,30.5105961647516,29.4015680327533,30.5023811415516,4222465.25123083,0.0,1.0
2018-06-01,35.79,36.19,35.73,36.03,2327898,29.4015680327533,29.7301689607528,29.3522778935534,29.598728589553,2833708.36981166,0.0,1.0
2018-06-04,36.19,36.23,35.79,35.83,1531527,29.7301689607528,29.7630290535528,29.4015680327533,29.4344281255533,1864300.27367717,0.0,1.0
2018-06-05,36.21,36.34,36.0,36.18,1453526,29.7465990071528,29.8533943087526,29.5740835199531,29.7219539375528,1769351.05916963,0.0,1.0
2018-06-06,35.66,36.19,35.45,36.19,2048313,29.2947727311535,29.7301689607528,29.1222572439538,29.7301689607528,2493374.57744885,0.0,1.0
2018-06-07,35.97,36.24,35.17,35.38,2493668,29.5494384503531,29.7712440767527,28.8922365943541,29.0647520815539,3035497.20955622,0.0,1.0
2018-06-08,36.21,36.21,35.94,35.97,1682735,29.7465990071528,29.7465990071528,29.5247933807531,29.5494384503531,2048363.05270893,0.0,1.0
2018-06-11,36.61,36.86,36.16,36.26,2182509,30.0751999351523,30.2805755151519,29.7055238911528,29.7876741231527,2656728.95482932,0.0,1.0
2018-06-12,36.36,36.96,36.2,36.86,2940877,29.8698243551526,30.3627257471518,29.7383839839528,30.2805755151519,3579876.68252071,0.0,1.0
2018-06-13,36.11,36.66,35.8,36.39,2524504,29.6644487751529,30.1162750511522,29.4097830559533,29.8944694247525,3073033.31779271,0.0,1.0
2018-06-14,36.11,36.15,35.75,36.15,2197580,29.6644487751529,29.6973088679529,29.3687079399534,29.6973088679529,2675074.61208812,0.0,1.0
2018-06-15,36.44,36.46,35.93,36.08,3093340,29.9355445407525,29.9519745871525,29.5165783575531,29.6398037055529,3765467.15048219,0.0,1.0
2018-06-18,35.67,36.39,35.35,36.33,2399099,29.3029877543535,29.8944694247525,29.0401070119539,29.8451792855526,2920380.06661236,0.0,1.0
2018-06-19,35.71,35.95,35.42,35.6,2739511,29.3358478471534,29.5330084039531,29.0976121743538,29.2454825919536,3334757.47214488,0.0,1.0
2018-06-20,35.59,35.86,35.35,35.8,2747753,29.2372675687536,29.4590731951532,29.0401070119539,29.4097830559533,3344790.31051837,0.0,1.0
2018-06-21,35.67,35.92,35.51,35.57,1316060,29.3029877543535,29.5083633343532,29.1715473831537,29.2208375223536,1602016.16959778,0.0,1.0
2018-06-22,36.27,36.36,35.66,35.88,2735377,29.7958891463527,29.8698243551526,29.2947727311535,29.4755032415532,3329725.22829192,0.0,1.0
2018-06-25,36.64,37.04,36.13,36.22,2263143,30.0998450047522,30.4284459327517,29.6808788215529,29.7548140303528,2754883.27288424,0.0,1.0
2018-06-26,37.06,37.18,36.42,36.7,3072410,30.4448759791517,30.5434562575515,29.9191144943525,30.1491351439521,3739989.43789334,0.0,1.0
2018-06-27,36.8,37.09,36.49,37.03,3379587,30.231285375952,30.4695210487516,29.9766196567524,30.4202309095517,4113910.47563367,0.0,1.0
2018-06-28,37.24,37.27,36.6,36.78,3475868,30.5927463967514,30.6173914663514,30.0669849119523,30.214855329552,4231111.60538843,0.0,1.0
2018-06-29,37.21,37.4,36.71,37.16,2772656,30.5681013271515,30.7241867679512,30.1573501671521,30.5270262111515,3375104.28455564,0.0,1.0
2018-07-02,36.59,37.44,36.43,37.15,3334917,30.0587698887523,30.7570468607512,29.9273295175525,30.5188111879516,4059534.48799182,0.0,1.0
2018-07-03,36.82,37.21,36.55,36.78,1419164,30.247715422352,30.5681013271515,30.0259097959523,30.214855329552,1727522.81454574,0.0,1.0
2018-07-05,37.07,37.24,36.72,36.92,2382684,30.4530910023517,30.5927463967514,30.1655651903521,30.3298656543519,2900398.38232445,0.0,1.0
2018-07-06,37.15,37.45,36.9,37.13,1887709,30.5188111879516,30.7652618839512,30.3134356079519,30.5023811415516,2297874.21659746,0.0,1.0
2018-07-09,37.15,37.47,37.06,37.16,1853955,30.5188111879516,30.7816919303511,30.4448759791517,30.5270262111515,2256786.07943912,0.0,1.0
2018-07-10,37.33,37.35,36.85,37.12,1638863,30.6666816055513,30.6831116519513,30.272360491952,30.4941661183516,1994958.45611562,0.0,1.0
2018-07-11,37.52,37.55,37.18,37.33,1892339,30.8227670463511,30.847412115951,30.5434562575515,30.6666816055513,2303510.2323302,0.0,1.0
2018-07-12,37.56,37.78,37.48,37.56,1752103,30.855627139151,31.0363576495507,30.7899069535511,30.855627139151,2132803.47157484,0.0,1.0
2018-07-13,37.58,37.69,37.31,37.38,1526010,31.0260888705507,31.1169049901825,30.8031765769092,30.8609686530385,1848362.39073733,0.1875,1.0
2018-07-16,37.17,37.56,36.9,37.56,2031300,30.6875924246506,31.0095768487995,30.4646801310091,31.0095768487995,2460389.20079471,0.0,1.0
2018-07-17,36.72,36.8,36.01,36.63,3780674,30.3160719352481,30.382120022253,29.7298951630796,30.2417678373676,4579298.71576101,0.0,1.0
2018-07-18,36.46,36.68,36.25,36.67,2283832,30.1014156524822,30.2830478917456,29.9280394240943,30.27479188087,2766265.73584866,0.0,1.0
2018-07-19,37.1,37.26,36.35,36.39,2262213,30.6298003485214,30.7618965225312,30.0105995328504,30.0436235763529,2740079.96607955,0.0,1.0
2018-07-20,37.25,37.29,36.98,37.08,1747513,30.7536405116555,30.786664555158,30.530728218014,30.6132883267701,2116655.39971859,0.0,1.0
2018-07-23,37.17,37.26,36.88,37.26,1556247,30.6875924246506,30.7618965225312,30.4481681092579,30.7618965225312,1884986.61574813,0.0,1.0
2018-07-24,37.31,37.4,36.71,37.12,1998382,30.8031765769092,30.8774806747897,30.3078159243725,30.6463123702726,2420517.6447903,0.0,1.0
2018-07-25,36.15,36.84,35.69,36.52,3922983,29.8454793153382,30.4151440657554,29.46570281506,30.1509517177359,4751668.88598495,0.0,1.0
2018-07-26,36.67,36.89,36.42,36.42,2338307,30.27479188087,30.4564241201335,30.0683916089797,30.0683916089797,2832247.96482188,0.0,1.0
2018-07-27,36.65,36.91,36.52,36.63,1217128,30.2582798591188,30.4729361418847,30.1509517177359,30.2417678373676,1474232.55412045,0.0,1.0
2018-07-30,35.73,36.04,35.56,35.81,2916144,29.4987268585625,29.7546631957065,29.3583746736771,29.5647749455674,3532146.50990119,0.0,1.0
2018-07-31,35.97,36.18,35.44,35.8,2883419,29.6968711195772,29.870247347965,29.2593025431697,29.5565189346918,3492508.72296868,0.0,1.0
2018-08-01,35.93,36.21,35.67,35.76,2851467,29.6638470760747,29.8950153805919,29.4491907933088,29.5234948911893,3453807.2235625,0.0,1.0
2018-08-02,36.53,36.54,35.85,35.85,1981630,30.1592077286115,30.1674637394871,29.5977989890698,29.5977989890698,2400226.97384474,0.0,1.0
2018-08-03,37.02,37.35,36.63,36.71,2515422,30.5637522615165,30.8362006204117,30.2417678373676,30.3078159243725,3046776.50974323,0.0,1.0
2018-08-06,37.06,37.31,36.92,37.21,1856787,30.5967763050189,30.8031765769092,30.4811921527603,30.7206164681531,2249012.29900852,0.0,1.0
2018-08-07,37.23,37.37,36.86,37.11,1421081,30.7371284899043,30.8527126421629,30.4316560875067,30.638056359397,1721268.32366196,0.0,1.0
2018-08-08,37.02,37.27,36.78,37.19,1340564,30.5637522615165,30.7701525334068,30.3656080005018,30.7041044464019,1623743.01608534,0.0,1.0
2018-08-09,37.12,37.27,36.93,37.17,1129736,30.6463123702726,30.7701525334068,30.489448163636,30.6875924246506,1368379.98038153,0.0,1.0
2018-08-10,37.09,37.2,36.82,37.09,1092124,30.6215443376458,30.7123604572775,30.3986320440042,30.6215443376458,1322822.86985119,0.0,1.0
2018-08-13,37.03,37.25,36.87,37.25,1251860,30.5720082723921,30.7536405116555,30.4399120983823,30.7536405116555,1516301.29715299,0.0,1.0
2018-08-14,37.24,37.31,37.02,37.16,2088105,30.7453845007799,30.8031765769092,30.5637522615165,30.679336413775,2529193.61597275,0.0,1.0
2018-08-15,37.58,38.01,37.07,37.14,4545656,31.0260888705507,31.3810973382021,30.6050323158945,30.6628243920238,5505874.53006828,0.0,1.0
2018-08-16,37.83,38.12,37.47,37.67,3847839,31.2324891424411,31.4719134578338,30.935272750919,31.1003929684313,4660651.56402142,0.0,1.0
2018-08-17,38.64,38.65,37.42,37.78,3690594,31.9012260233656,31.9094820342413,30.893992696541,31.191209088063,4470190.33235749,0.0,1.0
2018-08-20,39.04,39.13,38.54,38.69,2762307,32.2314664583901,32.3057705562706,31.8186659146095,31.9425060777437,3345813.17977632,0.0,1.0
2018-08-21,38.46,39.15,38.37,39.05,3554474,31.7526178276046,32.3222825780219,31.6783137297241,32.2397224692657,4305316.51853768,0.0,1.0
2018-08-22,38.51,38.55,38.14,38.5,2928263,31.7938978819827,31.8269219254851,31.488425479585,31.7856418711071,3546825.5118824,0.0,1.0
2018-08-23,37.33,37.77,36.25,36.3,7002588,30.8196885986604,31.1829530771874,29.9280394240943,29.9693194784724,8481805.68739952,0.0,1.0
2018-08-24,37.96,38.1,36.52,37.17,4875242,31.339817283824,31.4554014360826,30.1509517177359,30.6875924246506,5905081.85303048,0.0,1.0
2018-08-27,37.94,38.25,37.82,38.05,2290433,31.3233052620728,31.5792415992168,31.2242331315654,31.4141213817045,2774261.12260317,0.0,1.0
2018-08-28,37.91,38.19,37.78,37.9,1755250,31.298537229446,31.5297055339631,31.191209088063,31.2902812185703,2126026.75365279,0.0,1.0
2018-08-29,38.42,38.5,38.02,38.13,1663220,31.7195937841022,31.7856418711071,31.3893533490777,31.4801694687094,2014556.45475596,0.0,1.0
2018-08-30,38.55,38.91,38.3,38.33,2169735,31.8269219254851,32.1241383170072,31.6205216535948,31.6452896862217,2628067.03223862,0.0,1.0
2018-08-31,39.15,39.23,38.66,38.68,3324045,32.3222825780219,32.3883306650268,31.9177380451169,31.9342500668681,4026211.99279065,0.0,1.0
2018-09-04,39.98,40.08,39.14,39.14,3745469,33.0075314806977,33.0900915894538,32.3140265671463,32.3140265671463,4536657.0568165,0.0,1.0
2018-09-05,40.34,40.36,39.59,39.81,2617110,33.3047478722197,33.3212598939709,32.6855470565488,32.8671792958123,3169944.95214486,0.0,1.0
2018-09-06,41.28,41.38,40.38,40.38,3786955,34.0808128945273,34.1633730032834,33.3377719157222,33.3377719157222,4586906.50612688,0.0,1.0
2018-09-07,41.29,41.49,40.81,41.0,2458082,34.0890689054029,34.2541891229151,33.6927803833735,33.8496445900101,2977324.08185293,0.0,1.0
2018-09-10,41.52,41.69,41.33,41.39,2748542,34.278957155542,34.4193093404274,34.1220929489053,34.171629014159,3329140.47887101,0.0,1.0
2018-09-11,41.6,41.91,41.37,41.59,2572885,34.3450052425469,34.6009415796908,34.1551169924078,34.3367492316713,3116377.91999542,0.0,1.0
2018-09-12,42.03,42.1,41.48,41.6,2899061,34.7000137101982,34.7578057863275,34.2459331120395,34.3450052425469,3511454.91894113,0.0,1.0
2018-09-13,42.18,42.29,41.91,42.16,2177270,34.8238538733324,34.9146699929641,34.6009415796908,34.8073418515811,2637193.71595249,0.0,1.0
2018-09-14,41.9,42.22,41.71,42.17,1766379,34.5926855688152,34.8568779168348,34.4358213621786,34.8155978624568,2139506.62930663,0.0,1.0
2018-09-17,41.05,41.5,40.94,41.25,2762102,33.8909246443882,34.2624451337907,33.8001085247565,34.0560448619004,3345564.87583984,0.0,1.0
2018-09-18,40.58,40.97,40.24,40.97,3483461,33.5028921332344,33.8248765573833,33.2221877634636,33.8248765573833,4219302.82370381,0.0,1.0
2018-09-19,39.66,40.62,39.54,40.62,4011939,32.7433391326781,33.5359161767369,32.6442670021707,33.5359161767369,4859415.83707336,0.0,1.0
2018-09-20,39.86,39.92,39.39,39.69,1867875,32.9084593501903,32.957995415444,32.5204268390366,32.7681071653049,2262442.51387507,0.0,1.0
2018-09-21,40.01,40.15,39.84,39.89,2899237,33.0322995133245,33.1478836655831,32.8919473284391,32.9332273828172,3511668.09695488,0.0,1.0
2018-09-24,39.85,40.2,39.81,40.04,1481969,32.9002033393147,33.1891637199612,32.8671792958123,33.0570675459514,1795018.22651137,0.0,1.0
2018-09-25,39.59,40.02,39.52,40.0,1293550,32.6855470565488,33.0405555242001,32.6277549804195,33.0240435024489,1566797.83916113,0.0,1.0
2018-09-26,39.31,39.87,39.28,39.71,2146088,32.4543787520317,32.9167153610659,32.4296107194048,32.7846191870562,2599424.87035648,0.0,1.0
2018-09-27,38.9,39.25,38.83,39.17,1753622,32.1158823061316,32.404842686778,32.0580902300023,32.3387945997731,2124054.85702556,0.0,1.0
2018-09-28,39.4,39.4,38.79,38.93,1773351,32.5286828499122,32.5286828499122,32.0250661864998,32.1406503387584,2147951.38562423,0.0,1.0
2018-10-01,39.3,39.56,39.15,39.47,1617370,32.4461227411561,32.660779023922,32.3222825780219,32.5864749260415,1959021.15969543,0.0,1.0
2018-10-02,39.5,39.86,39.3,39.35,2103262,32.6112429586683,32.9084593501903,32.4461227411561,32.4874027955341,2547552.36116865,0.0,1.0
2018-10-03,39.68,39.96,39.54,39.54,2000954,32.7598511544293,32.9910194589465,32.6442670021707,32.6442670021707,2423632.95076403,0.0,1.0
2018-10-04,39.59,39.68,39.25,39.66,1228794,32.6855470565488,32.7598511544293,32.404842686778,32.7433391326781,1488362.86496398,0.0,1.0
2018-10-05,39.7,40.05,39.59,39.59,1365625,32.7763631761805,33.065323556827,32.6855470565488,32.6855470565488,1654097.86950981,0.0,1.0
2018-10-08,40.53,40.67,39.7,39.7,2384572,33.4616120788564,33.5771962311149,32.7763631761805,32.7763631761805,2888285.92394892,0.0,1.0
2018-10-09,40.72,40.85,40.33,40.51,2125002,33.618476285493,33.7258044268759,33.2964918613441,33.4451000571051,2573884.69082221,0.0,1.0
2018-10-10,40.05,41.1,40.0,40.86,3755712,33.065323556827,33.9322046987663,33.0240435024489,33.7340604377516,4549063.77496928,0.0,1.0
2018-10-11,39.68,40.25,39.59,39.99,5090137,32.7598511544293,33.2304437743392,32.6855470565488,33.0157874915733,6165370.99658622,0.0,1.0
2018-10-12,39.69,39.84,39.29,39.76,2325929,32.7681071653049,32.8919473284391,32.4378667302804,32.8258992414342,2817255.25201361,0.0,1.0
2018-10-15,40.46,40.67,39.71,39.71,2181017,33.4038200027271,33.5771962311149,32.7846191870562,32.7846191870562,2641732.22741578,0.0,1.0
2018-10-16,41.3,41.37,40.37,40.55,1742352,34.0973249162785,34.1551169924078,33.3295159048466,33.4781241006076,2110404.19671297,0.0,1.0
2018-10-17,40.9,41.23,40.37,41.19,1994188,33.767084481254,34.0395328401492,33.3295159048466,34.0065087966468,2415437.70962162,0.0,1.0
2018-10-18,41.12,41.41,40.86,40.98,2533088,33.9487167205175,34.1881410359102,33.7340604377516,33.8331325682589,3068174.25287386,0.0,1.0
2018-10-19,41.73,41.85,41.12,41.14,1883927,34.6071335878476,34.7066508663173,34.1012540889598,34.1178403020381,2271678.28015685,0.1875,1.0
2018-10-22,41.67,42.1,41.3,41.95,3014619,34.5573749486127,34.9139785297959,34.2505300066644,34.7895819317087,3635090.16286097,0.0,1.0
2018-10-23,42.44,42.58,41.15,41.48,4136096,35.1959441521268,35.3120476436748,34.1261334085772,34.399805924369,4987390.40729478,0.0,1.0
2018-10-24,41.91,42.99,41.87,42.55,4885066,34.7564095055521,35.6520650117797,34.7232370793956,35.2871683240574,5890513.97922145,0.0,1.0
2018-10-25,41.71,41.96,41.27,41.96,2935469,34.5905473747693,34.7978750382479,34.2256506870469,34.7978750382479,3539649.4499913,0.0,1.0
2018-10-26,41.17,41.49,40.61,41.4,3855897,34.1427196216555,34.4080990309081,33.6783056554634,34.3334610720558,4649520.63717011,0.0,1.0
2018-10-29,42.68,42.84,41.58,41.61,3826742,35.3949787090662,35.5276684136925,34.4827369897604,34.5076163093778,4614364.93301704,0.0,1.0
2018-10-30,43.36,43.39,42.84,42.86,3716710,35.958909953728,35.9837892733455,35.5276684136925,35.5442546267708,4481686.06354799,0.0,1.0
2018-10-31,43.64,43.89,42.67,43.0,4955336,36.191116936824,36.3984446003026,35.3866856025271,35.6603581183188,5975247.00377422,0.0,1.0
2018-11-01,43.47,43.98,42.98,43.68,4700142,36.0501341256586,36.4730825591549,35.6437719052405,36.2242893629806,5667528.78166351,0.0,1.0
2018-11-02,43.2,43.81,42.85,43.53,2902675,35.8262202491017,36.3320997479895,35.5359615202317,36.0998927648935,3500105.76410567,0.0,1.0
2018-11-05,44.22,44.49,43.29,43.29,3403401,36.6721171160944,36.8960309926513,35.900858207954,35.900858207954,4103891.56817866,0.0,1.0
2018-11-06,44.08,44.09,43.22,43.73,3993745,36.5560136245464,36.5643067310855,35.84280646218,36.2657548956763,4815740.61679939,0.0,1.0
2018-11-07,44.14,44.27,43.57,44.19,2791428,36.6057722637812,36.7135826487901,36.13306519105,36.647237796477,3365961.82241758,0.0,1.0
2018-11-08,44.54,44.67,44.0,44.13,1892956,36.937496525347,37.0453069103559,36.4896687722332,36.5974791572421,2282565.63576646,0.0,1.0
2018-11-09,45.02,45.13,44.47,44.59,1849093,37.3355656392259,37.4267898111565,36.879444779573,36.9789620580427,2229674.71992815,0.0,1.0
2018-11-12,45.31,45.66,45.03,45.03,2951084,37.5760657288611,37.8663244577311,37.3438587457651,37.3438587457651,3558478.3411026,0.0,1.0
2018-11-13,45.29,45.49,44.91,45.31,3682726,37.5594795157828,37.7253416465657,37.2443414672953,37.5760657288611,4440707.45096223,0.0,1.0
2018-11-14,44.84,45.54,44.65,45.34,3017743,37.1862897215213,37.7668071792614,37.0287206972776,37.6009450484785,3638857.14690399,0.0,1.0
2018-11-15,45.46,45.47,44.48,44.62,2481195,37.7004623269482,37.7087554334874,36.8877378861121,37.0038413776601,2991876.43169496,0.0,1.0
2018-11-16,45.89,46.05,45.33,45.4,2575982,38.0570659081314,38.1897556127577,37.5926519419394,37.6507036877134,3106172.56373257,0.0,1.0
2018-11-19,45.36,46.26,45.08,45.9,5403127,37.6175312615568,38.3639108500797,37.3853242784608,38.0653590146706,6515202.68610676,0.0,1.0
2018-11-20,44.95,45.06,43.34,44.8,6281939,37.2775138934519,37.3687380653825,35.9423237406497,37.1531172953647,7574892.43668691,0.0,1.0
2018-11-21,45.43,45.77,45.06,45.09,3521501,37.6755830073308,37.9575486296617,37.3687380653825,37.3936173849999,4246298.99951041,0.0,1.0
2018-11-23,45.67,45.96,45.24,45.24,1766060,37.8746175642703,38.1151176539054,37.5180139830871,37.5180139830871,2129551.80506135,0.0,1.0
2018-11-26,45.71,46.1,45.22,45.79,2901452,37.9077899904268,38.2312211454535,37.5014277700088,37.97413484274,3498631.04532058,0.0,1.0
2018-11-27,44.99,45.15,43.6,44.97,3902333,37.3106863196085,37.4433760242348,36.1579445106675,37.2941001065302,4705514.12981465,0.0,1.0
2018-11-28,44.89,45.24,44.64,44.69,3866486,37.227755254217,37.5180139830871,37.0204275907384,37.0618931234342,4662289.07315971,0.0,1.0
2018-11-29,45.23,45.38,44.74,44.86,3551366,37.5097208765479,37.6341174746351,37.1033586561299,37.2028759345996,4282310.83640052,0.0,1.0
2018-11-30,45.09,45.58,44.88,45.29,8325302,37.3936173849999,37.799979605418,37.2194621476779,37.5594795157828,10038821.9549624,0.0,1.0
2018-12-03,45.54,45.56,44.56,45.11,3395917,37.7668071792614,37.7833933923397,36.9540827384253,37.4102035980782,4094867.2056377,0.0,1.0
2018-12-04,44.91,45.7,44.82,45.59,2659811,37.2443414672953,37.8994968838877,37.169703508443,37.8082727119571,3207255.31192147,0.0,1.0
2018-12-06,44.94,44.94,43.97,44.9,4978827,37.2692207869128,37.2692207869128,36.4647894526158,37.2360483607562,6003572.93916298,0.0,1.0
2018-12-07,44.34,45.03,44.15,44.9,2353248,36.7716343945641,37.3438587457651,36.6140653703204,37.2360483607562,2837595.28337486,0.0,1.0
2018-12-10,44.26,44.69,43.76,44.5,2414874,36.705289542251,37.0618931234342,36.2906342152938,36.9043240991904,2911905.19330924,0.0,1.0
2018-12-11,44.86,45.17,44.47,44.55,3088571,37.2028759345996,37.4599622373131,36.879444779573,36.9457896318861,3724263.01943883,0.0,1.0
2018-12-12,45.17,45.28,44.69,45.27,3055481,37.4599622373131,37.5511864092436,37.0618931234342,37.5428933027045,3684362.41060929,0.0,1.0
2018-12-13,45.31,45.4,44.89,45.19,3216572,37.5760657288611,37.6507036877134,37.227755254217,37.4765484503913,3878609.28207976,0.0,1.0
2018-12-14,44.57,45.3,44.5,45.21,2397632,36.9623758449644,37.5677726223219,36.9043240991904,37.4931346634696,2891114.43182726,0.0,1.0
2018-12-17,43.17,44.63,42.93,44.55,3427566,35.8013409294843,37.0121344841993,35.6023063725448,36.9457896318861,4133030.22675725,0.0,1.0
2018-12-18,43.26,43.83,42.84,43.21,3914318,35.8759788883366,36.3486859610678,35.5276684136925,35.8345133556409,4719965.8915802,0.0,1.0
2018-12-19,43.01,44.025,42.77,43.7,3920842,35.668651224858,36.5104015385811,35.4696166679185,36.2408755760589,4727832.666195,0.0,1.0
2018-12-20,42.79,43.45,42.22,42.81,4167098,35.4862028809968,36.0335479125803,35.0134958082656,35.5027890940751,5024773.26238494,0.0,1.0
2018-12-21,42.54,43.76,42.46,42.8,6171281,35.2788752175182,36.2906342152938,35.2125303652051,35.494495987536,7441458.72342435,0.0,1.0
2018-12-24,40.91,42.84,40.91,42.54,1774459,33.9270988516378,35.5276684136925,33.9270988516378,35.2788752175182,2139679.49359441,0.0,1.0
2018-12-26,42.34,42.34,40.97,41.11,3356445,35.1130130867353,35.1130130867353,33.9768574908726,34.0929609824206,4047271.04874078,0.0,1.0
2018-12-27,42.56,42.56,41.17,42.11,2760440,35.2954614305965,35.2954614305965,34.1427196216555,34.922271636335,3328595.84881802,0.0,1.0
2018-12-28,42.37,43.05,42.18,42.79,2209992,35.1378924063528,35.7018236510145,34.980323382109,35.4862028809968,2664854.22509492,0.0,1.0
2018-12-31,42.68,42.805,42.29,42.46,2582126,35.3949787090662,35.4986425408055,35.0715475540396,35.2125303652051,3113581.12645994,0.0,1.0
2019-01-02,41.33,42.47,41.09,42.25,4318117,34.2754093262818,35.2208234717442,34.0763747693424,35.038375127883,5206875.10719687,0.0,1.0
2019-01-03,41.68,42.09,41.22,41.31,3745412,34.5656680551518,34.9056854232567,34.1841851543512,34.2588231132035,4516295.53089841,0.0,1.0
2019-01-04,41.7,42.25,41.56,41.85,2488732,34.5822542682301,35.038375127883,34.4661507766821,34.7066508663173,3000964.702736,0.0,1.0
2019-01-07,42.2,42.57,41.31,41.62,3332184,34.9969095951873,35.3037545371356,34.2588231132035,34.515909415917,4018016.63136957,0.0,1.0
2019-01-08,42.31,42.54,41.82,42.19,2689556,35.0881337671179,35.2788752175182,34.6817715466999,34.9886164886482,3243122.45032082,0.0,1.0
2019-01-09,42.65,42.95,42.02,42.31,4405639,35.3700993894488,35.6188925856231,34.8476336774827,35.0881337671179,5312410.95143918,0.0,1.0
2019-01-10,43.25,43.31,42.47,42.76,3863339,35.8676857817974,35.9174444210323,35.2208234717442,35.4613235613794,4658494.3552393,0.0,1.0
2019-01-11,42.54,43.17,42.41,43.09,3355383,35.4530304548402,35.9780753346369,35.3446878605965,35.9114029689484,4026115.42620647,0.21,1.0
2019-01-14,42.71,42.93,42.13,42.45,2722393,35.5947092319282,35.7780582375715,35.1113345806869,35.3780240434407,3266592.3542846,0.0,1.0
2019-01-15,43.49,43.51,42.78,42.78,2065238,36.2447647973907,36.2614328888129,35.6530475519056,35.6530475519056,2478073.76105434,0.0,1.0
2019-01-16,42.84,43.68,42.77,43.6,3284065,35.703051826172,36.4031116659008,35.6447135061946,36.3364393002124,3940541.14155217,0.0,1.0
2019-01-17,43.35,43.35,42.87,42.98,1703983,36.1280881574359,36.1280881574359,35.7280539633052,35.8197284661268,2044604.81628881,0.0,1.0
2019-01-18,43.84,43.86,43.27,43.39,2265533,36.5364563972778,36.5531244886999,36.0614157917475,36.1614243402802,2718407.21607036,0.0,1.0
2019-01-22,42.87,43.95,42.66,43.9,2512840,35.7280539633052,36.6281309000994,35.5530390033729,36.5864606715441,3015150.24889518,0.0,1.0
2019-01-23,42.72,43.26,42.48,42.92,2084224,35.6030432776393,36.0530817460364,35.4030261805739,35.7697241918604,2500855.01359152,0.0,1.0
2019-01-24,41.58,42.42,41.22,42.22,4683051,34.6529620665787,35.3530219063075,34.3529364209806,35.1863409920864,5619180.84248851,0.0,1.0
2019-01-25,41.46,42.07,41.35,41.63,3339209,34.552953518046,35.0613303064205,34.4612790152244,34.694632295134,4006708.28523226,0.0,1.0
2019-01-28,41.84,41.89,41.41,41.5,3280500,34.8696472550662,34.9113174836215,34.5112832894907,34.5862897008902,3936263.50722714,0.0,1.0
2019-01-29,41.75,41.91,41.59,41.82,1585903,34.7946408436667,34.9279855750436,34.6612961122897,34.8529791636441,1902920.9281823,0.0,1.0
2019-01-30,41.53,41.9,41.35,41.75,2664286,34.6112918380234,34.9196515293325,34.4612790152244,34.7946408436667,3196869.91453015,0.0,1.0
2019-01-31,42.32,42.33,41.36,41.55,4112798,35.269681449197,35.278015494908,34.4696130609354,34.6279599294455,4934935.7354052,0.0,1.0
2019-02-01,42.0,42.5,41.84,42.3,2107483,35.0029919864431,35.419694271996,34.8696472550662,35.2530133577749,2528763.4278316,0.0,1.0
2019-02-04,42.04,42.1,41.72,42.0,1950998,35.0363281692873,35.0863324435537,34.7696387065335,35.0029919864431,2340997.47906512,0.0,1.0
2019-02-05,42.16,42.28,41.8,42.06,2990053,35.13633671782,35.2363452663527,34.836311072222,35.0529962607095,3587756.89942845,0.0,1.0
2019-02-06,42.11,42.42,41.98,42.16,1777333,35.0946664892648,35.3530219063075,34.986323895021,35.13633671782,2132617.2925135,0.0,1.0
2019-02-07,42.48,42.49,41.57,41.72,2343607,35.4030261805739,35.411360226285,34.6446280208676,34.7696387065335,2812088.00773726,0.0,1.0
2019-02-08,42.94,42.96,42.27,42.27,3088579,35.7863922832826,35.8030603747047,35.2280112206417,35.2280112206417,3705977.99325959,0.0,1.0
2019-02-11,43.14,43.31,42.93,43.15,2272701,35.9530731975037,36.0947519745917,35.7780582375715,35.9614072432148,2727008.08082263,0.0,1.0
2019-02-12,43.77,43.95,43.12,43.12,2272204,36.4781180773004,36.6281309000994,35.9364051060816,35.9364051060816,2726411.73180171,0.0,1.0
2019-02-13,43.5,43.9,43.23,43.72,2027582,36.2530988431018,36.5864606715441,36.0280796089032,36.4364478487451,2432890.42356672,0.0,1.0
2019-02-14,43.05,43.49,42.96,43.28,2090329,35.8780667861042,36.2447647973907,35.8030603747047,36.0697498374585,2508180.38737954,0.0,1.0
2019-02-15,43.2,43.82,43.0,43.44,5896743,36.0030774717701,36.5197883058556,35.8363965575489,36.2030945688355,7075486.74970189,0.0,1.0
2019-02-19,43.3,43.475,42.92,43.27,3058843,36.0864179288806,36.2322637288242,35.7697241918604,36.0614157917475,3670297.84338887,0.0,1.0
2019-02-20,43.13,43.44,42.59,43.3,3484498,35.9447391517927,36.2030945688355,35.4947006833955,36.0864179288806,4181040.18241303,0.0,1.0
2019-02-21,41.99,42.44,41.41,42.44,4465118,34.9946579407321,35.3696899977297,34.5112832894907,35.3696899977297,5357683.59666606,0.0,1.0
2019-02-22,42.91,42.93,41.04,41.23,5003932,35.7613901461494,35.7780582375715,34.2029235981816,34.3612704666917,6004205.12856153,0.0,1.0
2019-02-25,42.53,43.07,42.33,43.0,3944884,35.4446964091292,35.8947348775263,35.278015494908,35.8363965575489,4733456.15895266,0.0,1.0
2019-02-26,42.17,42.65,41.99,42.62,4704247,35.1446707635311,35.5447049576619,34.9946579407321,35.5197028205287,5644613.86833798,0.0,1.0
2019-02-27,42.91,42.95,41.9,41.92,2137187,35.7613901461494,35.7947263289936,34.9196515293325,34.9363196207547,2564405.18098468,0.0,1.0
2019-02-28,43.36,43.56,42.9,42.9,2763886,36.136422203147,36.3031031173681,35.7530561004383,35.7530561004383,3316379.69819722,0.0,1.0
2019-03-01,43.39,43.48,42.98,43.32,1651443,36.1614243402802,36.2364307516797,35.8197284661268,36.1030860203028,1981562.205507,0.0,1.0
2019-03-04,43.02,43.57,42.57,43.5,2052877,35.853064648971,36.3114371630792,35.4780325919734,36.2530988431018,2463241.8289669,0.0,1.0
2019-03-05,43.49,43.58,42.84,42.9,1965227,36.2447647973907,36.3197712087903,35.703051826172,35.7530561004383,2358070.81954503,0.0,1.0
2019-03-06,43.47,43.63,43.22,43.49,1828867,36.2280967059686,36.3614414373456,36.0197455631922,36.2447647973907,2194452.80648437,0.0,1.0
2019-03-07,43.44,43.7,43.3,43.49,2035396,36.2030945688355,36.419779757323,36.0864179288806,36.2447647973907,2442266.42205642,0.0,1.0
2019-03-08,42.99,43.62,42.8,43.52,1814610,35.8280625118378,36.3531073916345,35.6697156433277,36.2697669345239,2177345.86887653,0.0,1.0
2019-03-11,42.95,42.98,42.24,42.8,2655200,35.7947263289936,35.8197284661268,35.2030090835085,35.6697156433277,3185967.6465141,0.0,1.0
2019-03-12,42.41,42.99,42.31,42.94,2219310,35.3446878605965,35.8280625118378,35.2613474034859,35.7863922832826,2662944.35733097,0.0,1.0
2019-03-13,42.79,43.06,42.37,42.52,1767408,35.6613815976167,35.8864008318153,35.3113516777523,35.4363623634181,2120708.31055671,0.0,1.0
2019-03-14,42.7,42.9,42.53,42.79,1418220,35.5863751862172,35.7530561004383,35.4446964091292,35.6613815976167,1701718.52803526,0.0,1.0
2019-03-15,42.56,43.03,42.4,42.63,6112065,35.4696985462624,35.8613986946821,35.3363538148854,35.5280368662398,7333851.06334407,0.0,1.0
2019-03-18,42.55,42.82,42.26,42.4,2309069,35.4613645005513,35.6863837347499,35.2196771749306,35.3363538148854,2770645.95042508,0.0,1.0
2019-03-19,42.52,42.8,42.33,42.55,1654874,35.4363623634181,35.6697156433277,35.278015494908,35.4613645005513,1985679.0535769,0.0,1.0
2019-03-20,42.3,42.75,42.18,42.58,2266236,35.2530133577749,35.6280454147725,35.1530048092422,35.4863666376845,2719250.7439611,0.0,1.0
2019-03-21,43.11,43.21,42.22,42.29,1958447,35.9280710603705,36.0114115174811,35.1863409920864,35.2446793120638,2349935.5149942,0.0,1.0
2019-03-22,43.59,43.89,43.03,43.15,3008979,36.3281052545013,36.5781266258331,35.8613986946821,35.9614072432148,3610466.15812005,0.0,1.0
2019-03-25,44.07,44.16,43.22,43.45,1861145,36.7281394486321,36.8031458600316,36.0197455631922,36.2114286145465,2233183.09561294,0.0,1.0
2019-03-26,44.38,44.73,44.23,44.27,1856641,36.9864948656749,37.2781864655619,36.861484180009,36.8948203628533,2227778.75760454,0.0,1.0
2019-03-27,43.95,44.61,43.84,44.45,2055072,36.6281309000994,37.1781779170292,36.5364563972778,37.0448331856523,2465875.6038178,0.0,1.0
2019-03-28,44.41,44.49,44.02,44.03,1744451,37.0114970028081,37.0781693684965,36.6864692200768,36.6948032657879,2093162.26533939,0.0,1.0
2019-03-29,44.76,44.83,44.15,44.43,2703562,37.3031886026951,37.3615269226725,36.7948118143206,37.0281650942302,3243997.0858485,0.0,1.0
2019-04-01,43.78,44.73,43.47,44.68,2196720,36.4864521230114,37.2781864655619,36.2280967059686,37.2365162370066,2635838.67446914,0.0,1.0
2019-04-02,43.08,43.77,43.05,43.75,3067198,35.9030689232374,36.4781180773004,35.8780667861042,36.4614499858782,3680322.98638624,0.0,1.0
2019-04-03,41.93,43.07,41.91,43.03,4454985,34.9446536664657,35.8947348775263,34.9279855750436,35.8613986946821,5345525.0360446,0.0,1.0
2019-04-04,41.58,42.2,41.52,42.01,2754360,34.6529620665787,35.1696729006643,34.6029577923123,35.0113260321542,3304949.47531356,0.0,1.0
2019-04-05,41.93,42.1,41.63,41.68,1936985,34.9446536664657,35.0863324435537,34.694632295134,34.7363025236893,2324183.31642931,0.0,1.0
2019-04-08,42.32,42.33,41.64,41.87,2294411,35.269681449197,35.278015494908,34.702966340845,34.8946493921994,2753057.85394925,0.0,1.0
2019-04-09,41.75,42.38,41.62,42.3,2370233,34.7946408436667,35.3196857234633,34.6862982494229,35.2530133577749,2844036.47661195,0.0,1.0
2019-04-10,41.75,42.02,41.5,41.75,2119913,34.7946408436667,35.0196600778652,34.5862897008902,34.7946408436667,2543678.15284146,0.0,1.0
2019-04-11,41.56,41.83,41.13,41.83,2591794,34.6362939751566,34.8613132093551,34.2779300095811,34.8613132093551,3109886.95029729,0.0,1.0
2019-04-12,41.15,41.33,40.91,41.27,2726436,34.4696130609354,34.6203914412749,34.2685752204828,34.5701319811617,3254833.21212993,0.21,1.0
2019-04-15,41.1,41.37,40.78,41.25,2107734,34.4277301775078,34.653897748017,34.159679723571,34.5533788277907,2516223.60676555,0.0,1.0
2019-04-16,40.78,41.495,40.43,41.14,2457153,34.159679723571,34.758604956586,33.8664995395776,34.4612364842499,2933361.79234894,0.0,1.0
2019-04-17,40.72,40.98,40.07,40.91,3869429,34.1094202634578,34.3272112572815,33.5649427788987,34.2685752204828,4619344.08919875,0.0,1.0
2019-04-18,40.39,40.89,40.25,40.67,4197261,33.8329932328355,34.2518220671118,33.7157211592382,34.0675373800302,5010711.60400525,0.0,1.0
2019-04-22,40.43,40.68,40.25,40.28,2281711,33.8664995395776,34.0759139567157,33.7157211592382,33.7408508892947,2723918.23731868,0.0,1.0
2019-04-23,39.24,39.78,38.78,38.88,6212742,32.8696869140001,33.3220220550185,32.484364386466,32.5681301533212,7416803.10852502,0.0,1.0
2019-04-24,39.81,40.02,39.25,39.52,4916804,33.3471517850751,33.5230598954711,32.8780634906857,33.1042310611948,5869705.7098473,0.0,1.0
2019-04-25,39.66,40.4,39.53,39.67,2758867,33.2215031347922,33.841369809521,33.1126076378804,33.2298797114777,3293549.505453,0.0,1.0
2019-04-26,39.94,39.96,39.54,39.75,2077368,33.4560472819869,33.4728004353579,33.1209842145659,33.2968923249619,2479972.52098194,0.0,1.0
2019-04-29,39.49,40.05,39.39,39.86,2512765,33.0791013311383,33.5481896255277,32.995335564283,33.3890346685027,2999751.68178444,0.0,1.0
2019-04-30,39.94,40.1,39.41,39.6,4314423,33.4560472819869,33.5900725089553,33.0120887176541,33.171243674679,5150580.19758293,0.0,1.0
2019-05-01,39.05,40.06,39.04,40.02,2184523,32.7105319569752,33.5565662022132,32.7021553802896,33.5230598954711,2607894.70688536,0.0,1.0
2019-05-02,39.7,39.81,38.81,38.87,2595647,33.2550094415343,33.3471517850751,32.5094941165226,32.5597535766357,3098696.63640203,0.0,1.0
2019-05-03,39.68,40.03,39.59,39.89,1828206,33.2382562881632,33.5314364721566,33.1628670979935,33.4141643985593,2182521.6536956,0.0,1.0
2019-05-06,39.4,39.92,39.37,39.51,1994083,33.0037121409685,33.4392941286158,32.978582410912,33.0958544845093,2380546.4629075,0.0,1.0
2019-05-07,38.8,39.54,38.69,39.33,3110315,32.501117539837,33.1209842145659,32.4089751962963,32.9450761041699,3713109.92159211,0.0,1.0
2019-05-08,39.33,39.58,38.78,38.99,3616629,32.9450761041699,33.154490521308,32.484364386466,32.660272496862,4317550.15894458,0.0,1.0
2019-05-09,39.51,39.67,39.01,39.16,3281853,33.0958544845093,33.2298797114777,32.6770256502331,32.8026743005159,3917892.86149692,0.0,1.0
2019-05-10,39.86,40.03,39.24,39.58,2475773,33.3890346685027,33.5314364721566,32.8696869140001,33.154490521308,2955590.44338269,0.0,1.0
2019-05-13,39.58,39.71,39.24,39.36,2420198,33.154490521308,33.2633860182198,32.8696869140001,32.9702058342264,2889244.72473603,0.0,1.0
2019-05-14,39.41,39.74,39.4,39.55,2898912,33.0120887176541,33.2885157482764,33.0037121409685,33.1293607912514,3460735.94122216,0.0,1.0
2019-05-15,39.56,39.77,39.29,39.29,2070718,33.1377373679369,33.313645478333,32.9115697974278,32.9115697974278,2472033.71704132,0.0,1.0
2019-05-16,39.82,40.2,39.54,39.6,3112323,33.3555283617606,33.6738382758105,33.1209842145659,33.171243674679,3715507.08224064,0.0,1.0
2019-05-17,39.79,40.32,39.73,39.82,4925549,33.330398631704,33.7743571960368,33.2801391715909,33.3555283617606,5880145.53548051,0.0,1.0
2019-05-20,39.72,40.26,39.6,39.87,2855761,33.2717625949053,33.7240977359237,33.171243674679,33.3974112451882,3409222.05718578,0.0,1.0
2019-05-21,39.82,40.16,39.73,39.92,4019050,33.3555283617606,33.6403319690684,33.2801391715909,33.4392941286158,4797962.40264241,0.0,1.0
2019-05-22,39.49,40.0,39.28,39.89,4688989,33.0791013311383,33.5063067421,32.9031932207422,33.4141643985593,5597739.00011292,0.0,1.0
2019-05-23,39.13,39.83,37.0,37.5,9823041,32.7775445704594,33.3639049384461,30.9933337364425,31.4121625707188,11726796.4811622,0.0,1.0
2019-05-24,40.27,40.54,39.07,39.16,5651405,33.7324743126092,33.9586418831184,32.7272851103462,32.8026743005159,6746676.1329432,0.0,1.0
2019-05-28,38.86,41.08,38.84,40.64,7067216,32.5513769999502,34.4109770241367,32.5346238465791,34.0424076499736,8436878.53083512,0.0,1.0
2019-05-29,39.22,39.53,38.44,38.77,4272059,32.8529337606291,33.1126076378804,32.1995607791581,32.4759878097805,5100005.83816328,0.0,1.0
2019-05-30,39.62,39.7,39.33,39.39,1921230,33.1879968280501,33.2550094415343,32.9450761041699,32.995335564283,2293574.17967646,0.0,1.0
2019-05-31,39.49,39.52,39.12,39.45,1988257,33.0791013311383,33.1042310611948,32.7691679937738,33.0455950243962,2373591.35437245,0.0,1.0
2019-06-03,40.42,40.5,39.4,39.49,2381698,33.8581229628921,33.9251355763763,33.0037121409685,33.0791013311383,2843283.22823768,0.0,1.0
2019-06-04,40.35,40.77,40.21,40.57,2617295,33.7994869260934,34.1513031468855,33.6822148524961,33.983771613175,3124540.12929025,0.0,1.0
2019-06-05,41.42,41.42,40.41,40.59,2304899,34.6957806314446,34.6957806314446,33.8497463862066,34.000524766546,2751600.19006683,0.0,1.0
2019-06-06,41.49,41.59,41.19,41.35,2268704,34.7544166682433,34.8381824350985,34.5031193676775,34.6371445946459,2708390.41433285,0.0,1.0
2019-06-07,42.05,42.23,41.67,41.73,2936365,35.2235049626327,35.3742833429721,34.9051950485827,34.9554545086959,3505447.52377678,0.0,1.0
2019-06-10,41.47,42.2,41.27,42.03,2573179,34.7376635148722,35.3491536129155,34.5701319811617,35.2067518092616,3071874.22332865,0.0,1.0
2019-06-11,41.84,42.01,41.45,41.45,2546207,35.0475968522366,35.1899986558906,34.7209103615012,34.7209103615012,3039674.91206751,0.0,1.0
2019-06-12,41.55,42.2,41.42,41.95,2361658,34.8046761283564,35.3491536129155,34.6957806314446,35.1397391957774,2819359.37395645,0.0,1.0
2019-06-13,41.75,41.95,41.5,41.52,2733667,34.9722076620669,35.1397391957774,34.7627932449288,34.7795463982998,3263465.61683589,0.0,1.0
2019-06-14,41.43,41.9,41.39,41.81,1680292,34.7041572081301,35.0978563123498,34.670650901388,35.0224671221801,2005941.16556421,0.0,1.0
2019-06-17,40.96,41.59,40.67,41.45,2045889,34.3104581039104,34.8381824350985,34.0675373800302,34.7209103615012,2442392.73011774,0.0,1.0
2019-06-18,40.87,41.21,40.62,41.09,2053357,34.2350689137407,34.5198725210486,34.0256544966026,34.4193536008223,2451308.06663331,0.0,1.0
2019-06-19,41.18,41.3,40.31,40.92,2374594,34.494742790992,34.5952617112183,33.7659806193513,34.2769517971683,2834802.4367799,0.0,1.0
2019-06-20,41.56,41.59,40.875,41.22,2411935,34.8130527050419,34.8381824350985,34.2392572020835,34.5282490977341,2879380.3131629,0.0,1.0
2019-06-21,41.41,41.75,41.3,41.48,3176411,34.6874040547591,34.9722076620669,34.5952617112183,34.7460400915577,3792015.6637364,0.0,1.0
2019-06-24,42.14,42.28,41.36,41.5,3532168,35.2988941528024,35.4161662263997,34.6455211713314,34.7627932449288,4216720.18606801,0.0,1.0
2019-06-25,40.5,42.07,40.5,42.07,5116732,33.9251355763763,35.2402581160037,33.9251355763763,35.2402581160037,6108380.77665053,0.0,1.0
2019-06-26,40.13,40.41,39.68,40.2,4340310,33.6152022390119,33.8497463862066,33.2382562881632,33.6738382758105,5181484.23030638,0.0,1.0
2019-06-27,40.27,40.44,39.82,40.29,1350480,33.7324743126092,33.8748761162631,33.3555283617606,33.7492274659803,1612209.91665208,0.0,1.0
2019-06-28,40.54,40.67,40.22,40.32,2901181,33.9586418831184,34.0675373800302,33.6905914291816,33.7743571960368,3463444.6850028,0.0,1.0
2019-07-01,40.91,40.98,40.54,40.73,2320263,34.2685752204828,34.3272112572815,33.9586418831184,34.1177968401434,2769941.81168244,0.0,1.0
2019-07-02,41.2,41.22,40.82,41.0,1679165,34.511495944363,34.5282490977341,34.1931860303131,34.3439644106525,2004595.74721217,0.0,1.0
2019-07-03,41.77,41.98,41.31,41.43,1222481,34.988960815438,35.164868925834,34.6036382879038,34.7041572081301,1459404.05716393,0.0,1.0
2019-07-05,41.5,41.56,41.24,41.55,1082630,34.7627932449288,34.8130527050419,34.5450022511051,34.8046761283564,1292449.21958492,0.0,1.0
2019-07-08,41.37,41.69,41.09,41.52,1546970,34.653897748017,34.9219482019538,34.4193536008223,34.7795463982998,1846780.68150825,0.0,1.0
2019-07-09,41.18,41.41,41.02,41.32,2328247,34.494742790992,34.6874040547591,34.3607175640236,34.6120148645893,2779473.1516316,0.0,1.0
2019-07-10,41.3,41.32,40.9,41.11,2007386,34.5952617112183,34.6120148645893,34.2601986437973,34.4361067541933,2396427.65220406,0.0,1.0
2019-07-11,41.22,41.4,40.8,41.4,2114870,34.5282490977341,34.6790274780735,34.176432876942,34.6790274780735,2524742.59998665,0.0,1.0
2019-07-12,41.01,41.19,40.82,41.15,1497752,34.5282490977341,34.6797995692677,34.3682791555598,34.6461216867046,1778914.68942255,0.21,1.0
2019-07-15,41.24,41.27,40.85,41.0,1078115,34.7218969224714,34.7471553343937,34.393537567482,34.5198296270933,1280502.11943419,0.0,1.0
2019-07-16,41.23,41.49,41.05,41.26,2223694,34.7134774518307,34.9323836884903,34.5619269802971,34.738735863753,2641132.79193136,0.0,1.0
2019-07-17,41.2,41.31,40.94,41.3,1895304,34.6882190399084,34.7808332169567,34.4693128032488,34.772413746316,2251096.39414357,0.0,1.0
2019-07-18,41.79,41.94,41.1,41.3,1828041,35.1849678077129,35.3112598673243,34.6040243335009,34.772413746316,2171206.57342917,0.0,1.0
2019-07-19,41.26,41.87,41.21,41.78,1501061,34.738735863753,35.252323572839,34.6966385105492,35.1765483370722,1782844.86525092,0.0,1.0
2019-07-22,41.36,41.65,41.21,41.22,1734932,34.8229305701605,35.0670952187424,34.6966385105492,34.7050579811899,2060618.86076549,0.0,1.0
2019-07-23,41.15,41.53,41.1,41.44,1793940,34.6461216867046,34.9660615710533,34.6040243335009,34.8902863352865,2130704.02706369,0.0,1.0
2019-07-24,40.41,41.16,40.3,41.03,3422159,34.0230808592888,34.6545411573454,33.9304666822405,34.5450880390156,4064577.38974115,0.0,1.0
2019-07-25,40.83,40.93,40.06,40.3,1882563,34.3766986262005,34.4608933326081,33.7283993868624,33.9304666822405,2235963.6137781,0.0,1.0
2019-07-26,41.38,41.56,40.8,40.95,1424252,34.839769511442,34.9913199829756,34.3514402142782,34.4777322738896,1691617.03956292,0.0,1.0
2019-07-29,41.44,41.71,41.15,41.38,1256551,34.8902863352865,35.1176120425869,34.6461216867046,34.839769511442,1492434.68338456,0.0,1.0
2019-07-30,41.63,41.85,41.36,41.51,1300609,35.0502562774609,35.2354846315575,34.8229305701605,34.9492226297718,1544763.38892899,0.0,1.0
2019-07-31,40.99,41.74,40.56,41.45,2202358,34.5114101564526,35.1428704545092,34.1493729189001,34.8987058059273,2615791.5312864,0.0,1.0
2019-08-01,41.23,42.04,41.02,41.17,3225536,34.7134774518307,35.3954545737318,34.5366685683748,34.6629606279862,3831043.7052738,0.0,1.0
2019-08-02,41.36,41.87,41.19,41.32,3697649,34.8229305701605,35.252323572839,34.6797995692677,34.7892526875975,4391783.23409256,0.0,1.0
2019-08-05,40.73,41.77,40.53,41.37,3508993,34.292503919793,35.1681288664314,34.1241145069779,34.8313500408012,4167712.13978074,0.0,1.0
2019-08-06,40.52,40.8,40.2,40.8,3248120,34.1156950363371,34.3514402142782,33.846271975833,34.3514402142782,3857867.24438169,0.0,1.0
2019-08-07,40.89,41.06,40.16,40.47,4403960,34.427215450045,34.5703464509379,33.81259409327,34.0735976831333,5230685.14388853,0.0,1.0
2019-08-08,41.78,41.9,40.71,40.89,3123525,35.1765483370722,35.2775819847612,34.2756649785115,34.427215450045,3709882.88133053,0.0,1.0
2019-08-09,41.71,42.16,41.67,41.8,2802922,35.1176120425869,35.4964882214208,35.0839341600239,35.1933872783537,3329095.28353534,0.0,1.0
2019-08-12,41.83,41.96,41.5,41.6,2671824,35.2186456902759,35.3280988086058,34.9408031591311,35.0249978655386,3173387.15698708,0.0,1.0
2019-08-13,41.79,42.41,41.67,41.92,3105995,35.1849678077129,35.7069749874397,35.0839341600239,35.2944209260427,3689062.09490823,0.0,1.0
2019-08-14,40.69,41.7,40.68,41.66,2461206,34.2588260372299,35.1091925719461,34.2504065665892,35.0755146893831,2923231.28735259,0.0,1.0
2019-08-15,41.39,41.49,40.74,40.93,2072655,34.8481889820828,34.9323836884903,34.3009233904337,34.4608933326081,2461740.27850077,0.0,1.0
2019-08-16,41.45,41.6,41.26,41.5,2270733,34.8987058059273,35.0249978655386,34.738735863753,34.9408031591311,2697002.1001184,0.0,1.0
2019-08-19,41.21,41.74,40.92,41.67,3038321,34.6966385105492,35.1428704545092,34.4524738619673,35.0839341600239,3608684.11998849,0.0,1.0
2019-08-20,40.9,41.45,40.78,41.08,3030134,34.4356349206858,34.8987058059273,34.3346012729967,34.5871853922194,3598960.23074494,0.0,1.0
2019-08-21,40.97,41.23,40.63,41.09,3833128,34.4945712151711,34.7134774518307,34.2083092133854,34.5956048628601,4552694.7756617,0.0,1.0
2019-08-22,42.95,43.09,41.17,42.25,5667132,36.1616264020405,36.279498991011,34.6629606279862,35.5722634571876,6730983.74209921,0.0,1.0
2019-08-23,42.0,42.75,41.4,42.7,3552285,35.3617766911688,35.9932369892254,34.8566084527235,35.9511396360216,4219131.04940963,0.0,1.0
2019-08-26,42.63,42.63,41.73,42.27,3037593,35.8922033415363,35.8922033415363,35.1344509838684,35.5891023984692,3607819.45755179,0.0,1.0
2019-08-27,42.41,42.7,42.17,42.61,2555220,35.7069749874397,35.9511396360216,35.5049076920616,35.8753644002548,3034893.88944651,0.0,1.0
2019-08-28,42.3,42.68,42.19,42.47,1827450,35.6143608103914,35.9343006947401,35.5217466333431,35.7574918112842,2170504.62906091,0.0,1.0
2019-08-29,42.45,42.63,42.07,42.5,1778898,35.7406528700027,35.8922033415363,35.4207129856541,35.7827502232065,2112838.29578221,0.0,1.0
2019-08-30,42.61,43.0,42.42,42.73,1643569,35.8753644002548,36.2037237552442,35.7153944580805,35.9763980479439,1952104.91268216,0.0,1.0
2019-09-03,42.84,42.89,42.18,42.42,2305187,36.0690122249922,36.1111095781959,35.5133271627024,35.7153944580805,2737923.91274783,0.0,1.0
2019-09-04,42.53,43.14,42.33,42.83,2857314,35.8080086351288,36.3215963442148,35.6396192223137,36.0605927543514,3393697.91987772,0.0,1.0
2019-09-05,42.55,42.93,42.36,42.87,2391282,35.8248475764103,36.1447874607589,35.6648776342359,36.0942706369144,2840180.93539633,0.0,1.0
2019-09-06,42.6,42.76,42.41,42.69,1474583,35.866944929614,36.0016564598661,35.7069749874397,35.9427201653808,1751396.33228517,0.0,1.0
2019-09-09,42.91,42.94,42.39,42.68,1739891,36.1279485194774,36.1532069313997,35.6901360461582,35.9343006947401,2066508.77975398,0.0,1.0
2019-09-10,43.67,43.68,42.47,42.47,2444392,36.7678282881748,36.7762477588155,35.7574918112842,35.7574918112842,2903260.91068946,0.0,1.0
2019-09-11,44.54,44.57,43.39,43.6,3287403,37.5003222339204,37.5255806458427,36.5320831102336,36.7088919936895,3904524.57199306,0.0,1.0
2019-09-12,44.0,44.73,43.85,44.5,3139116,37.0456708193197,37.6602921760947,36.9193787597084,37.4666443513574,3728400.67260891,0.0,1.0
2019-09-13,42.98,44.18,42.81,43.72,3139283,36.1868848139627,37.1972212908533,36.0437538130699,36.8099256413785,3728599.02237118,0.0,1.0
2019-09-16,42.83,43.0,42.41,42.84,1576161,36.0605927543514,36.2037237552442,35.7069749874397,36.0690122249922,1872042.8721143,0.0,1.0
2019-09-17,43.17,43.49,42.71,42.81,1465220,36.3468547561371,36.6162778166412,35.9595591066623,36.0437538130699,1740275.68064386,0.0,1.0
2019-09-18,42.96,43.69,42.56,43.39,1831175,36.1700458726812,36.7846672294563,35.833267047051,36.5320831102336,2174928.89771026,0.0,1.0
2019-09-19,42.96,43.24,42.77,43.02,1600587,36.1700458726812,36.4057910506223,36.0100759305069,36.2205626965257,1901054.19722275,0.0,1.0
2019-09-20,42.94,43.17,42.73,43.07,2590648,36.1532069313997,36.3468547561371,35.9763980479439,36.2626600497295,3076972.54440197,0.0,1.0
2019-09-23,42.6,43.4,42.58,43.03,1721142,35.866944929614,36.5405025808744,35.8501059883325,36.2289821671665,2044240.15883945,0.0,1.0
2019-09-24,42.96,43.04,42.65,42.89,3590712,36.1700458726812,36.2374016378072,35.9090422828178,36.1111095781959,4264771.686024,0.0,1.0
2019-09-25,43.3,43.42,42.99,43.04,2243657,36.4563078744669,36.5573415221559,36.1953042846035,36.2374016378072,2664843.30872249,0.0,1.0
2019-09-26,43.54,43.68,43.21,43.49,1757846,36.658375169845,36.7762477588155,36.3805326387001,36.6162778166412,2087834.3485054,0.0,1.0
2019-09-27,43.54,43.73,43.32,43.67,1441285,36.658375169845,36.8183451120193,36.4731468157484,36.7678282881748,1711847.52759093,0.0,1.0
2019-09-30,43.73,43.88,43.48,43.61,1886326,36.8183451120193,36.9446371716306,36.6078583460004,36.7173114643303,2240433.01590629,0.0,1.0
2019-10-01,43.62,43.91,43.46,43.78,2030606,36.725730934971,36.9698955835529,36.5910194047189,36.8604424652231,2411797.70871918,0.0,1.0
2019-10-02,42.74,43.99,42.61,43.55,4184638,35.9848175185846,37.0372513486789,35.8753644002548,36.6667946404857,4970191.33215365,0.0,1.0
2019-10-03,43.05,43.42,42.84,43.16,1975432,36.245821108448,36.5573415221559,36.0690122249922,36.3384352854963,2346266.27289121,0.0,1.0
2019-10-04,43.74,43.75,42.97,43.15,1877654,36.8267645826601,36.8351840533008,36.178465343322,36.3300158148555,2230133.08094598,0.0,1.0
2019-10-07,43.7,43.88,43.52,43.54,2784809,36.793086700097,36.9446371716306,36.6415362285635,36.658375169845,3307582.0545298,0.0,1.0
2019-10-08,43.08,43.83,43.06,43.7,2298368,36.2710795203703,36.9025398184268,36.2542405790888,36.793086700097,2729824.82874249,0.0,1.0
2019-10-09,42.84,43.09,42.63,43.07,2828716,36.0690122249922,36.279498991011,35.8922033415363,36.2626600497295,3359731.413882,0.0,1.0
2019-10-10,41.67,42.79,41.67,42.69,3958741,35.0839341600239,36.0269148717884,35.0839341600239,35.9427201653808,4701888.2408565,0.0,1.0
2019-10-11,41.16,41.67,41.12,41.66,3410885,34.6545411573454,35.0839341600239,34.6208632747824,35.0755146893831,4051186.99920349,0.0,1.0
2019-10-14,40.97,41.42,40.9,41.27,1979018,34.4945712151711,34.873447394005,34.4356349206858,34.7471553343937,2350525.44802586,0.0,1.0
2019-10-15,41.01,41.16,40.71,41.01,2594354,34.5282490977341,34.6545411573454,34.2756649785115,34.5282490977341,3081374.2463119,0.0,1.0
2019-10-16,40.56,41.3,40.48,41.22,1900388,34.1493729189001,34.772413746316,34.0820171537741,34.7050579811899,2257134.77852297,0.0,1.0
2019-10-17,40.86,40.94,40.26,40.45,2544147,34.4019570381228,34.4693128032488,33.8967887996775,34.0567587418518,3021742.23125745,0.0,1.0
2019-10-18,40.81,40.93,40.49,40.71,1560998,34.5366685683748,34.6382221147655,34.2658591113329,34.4520406130492,1844541.78763304,0.21,1.0
2019-10-21,40.64,40.94,40.6,40.81,1458839,34.3928010443213,34.6466849102981,34.3589498621911,34.5366685683748,1723826.35783569,0.0,1.0
2019-10-22,40.53,40.81,40.49,40.72,1526927,34.2997102934632,34.5366685683748,34.2658591113329,34.4605034085818,1804282.04146652,0.0,1.0
2019-10-23,40.78,40.82,40.55,40.55,1206100,34.5112801817772,34.5451313639074,34.3166358845283,34.3166358845283,1425179.18028352,0.0,1.0
2019-10-24,40.87,40.95,40.56,40.7,997454,34.5874453415702,34.6551477058307,34.3250986800609,34.4435778175167,1178634.17137096,0.0,1.0
2019-10-25,40.57,40.78,40.4,40.61,1859162,34.3335614755934,34.5112801817772,34.1896939515399,34.3674126577236,2196865.08181268,0.0,1.0
2019-10-28,40.49,40.74,40.24,40.7,1523569,34.2658591113329,34.4774289996469,34.054289223019,34.4435778175167,1800314.08550318,0.0,1.0
2019-10-29,40.84,40.94,40.42,40.55,1732214,34.5620569549725,34.6466849102981,34.206619542605,34.3166358845283,2046857.9127731,0.0,1.0
2019-10-30,40.89,40.94,40.63,40.84,1216476,34.6043709326353,34.6466849102981,34.3843382487888,34.5620569549725,1437439.90424888,0.0,1.0
2019-10-31,40.89,41.26,40.73,40.95,2208591,34.6043709326353,34.91749436734,34.4689662041144,34.6551477058307,2609765.2855995,0.0,1.0
2019-11-01,41.26,41.4,40.7,40.87,1761982,34.91749436734,35.0359735047958,34.4435778175167,34.5874453415702,2082033.0506876,0.0,1.0
2019-11-04,41.68,41.71,41.15,41.3,3189394,35.2729317797075,35.2983201663052,34.8244036164819,34.9513455494702,3768723.92547979,0.0,1.0
2019-11-05,41.62,41.91,41.44,41.59,1807185,35.2221550065121,35.4675760769564,35.0698246869261,35.1967666199145,2135446.84265042,0.0,1.0
2019-11-06,41.6,41.98,41.53,41.72,1707178,35.205229415447,35.5268156456843,35.1459898467191,35.3067829618377,2017274.3078004,0.0,1.0
2019-11-07,41.63,41.87,41.51,41.54,1458266,35.2306178020447,35.4337248948261,35.129064255654,35.1544526422517,1723149.27660669,0.0,1.0
2019-11-08,41.97,41.98,41.6,41.72,1151660,35.5183528501517,35.5268156456843,35.205229415447,35.3067829618377,1360850.55531491,0.0,1.0
2019-11-11,41.62,41.95,41.52,41.91,1477638,35.2221550065121,35.5014272590866,35.1375270511866,35.4675760769564,1746040.05770316,0.0,1.0
2019-11-12,41.78,41.79,41.33,41.63,1321952,35.3575597350331,35.3660225305657,34.9767339360679,35.2306178020447,1562074.8426616,0.0,1.0
2019-11-13,42.15,42.17,41.75,41.83,1276081,35.6706831697378,35.6876087608029,35.3321713484354,35.3998737126959,1507871.71341959,0.0,1.0
2019-11-14,42.23,42.39,42.05,42.22,1251476,35.7383855339983,35.8737902625192,35.5860552144122,35.7299227384657,1478797.39642193,0.0,1.0
2019-11-15,42.38,42.41,42.07,42.24,1664843,35.8653274669867,35.8907158535843,35.6029808054773,35.7468483295308,1967249.4669105,0.0,1.0
2019-11-18,42.71,42.9,42.31,42.37,1296303,36.1445997195611,36.3053928346798,35.8060878982587,35.8568646714541,1531766.89075455,0.0,1.0
2019-11-19,42.74,42.92,42.45,42.63,1786946,36.1699881061588,36.3223184257449,35.9245670357146,36.0768973553006,2111531.57739069,0.0,1.0
2019-11-20,42.85,42.9,42.61,42.79,1623530,36.2630788570169,36.3053928346798,36.0599717642355,36.2123020838216,1918432.26479206,0.0,1.0
2019-11-21,42.72,43.07,42.58,42.82,1639606,36.1530625150937,36.4492603587333,36.0345833776378,36.2376904704193,1937428.35176846,0.0,1.0
2019-11-22,42.31,43.21,42.21,43.02,2174536,35.8060878982587,36.5677394961891,35.7214599429332,36.4069463810705,2569524.44571512,0.0,1.0
2019-11-25,42.76,42.81,42.38,42.54,3194525,36.1869136972239,36.2292276748867,35.8653274669867,36.0007321955076,3774786.93383236,0.0,1.0
2019-11-26,44.28,44.58,42.36,42.94,10265442,37.4732586181729,37.7271424841497,35.8484018759215,36.33924401681,12130083.9190847,0.0,1.0
2019-11-27,44.88,45.12,43.81,44.28,5040217,37.9810263501265,38.1841334429079,37.0755072281427,37.4732586181729,5955735.28937157,0.0,1.0
2019-11-29,44.53,45.21,44.48,44.93,2072940,37.6848285064869,38.260298602701,37.6425145288241,38.0233403277893,2449474.28072044,0.0,1.0
2019-12-02,45.43,45.6,44.31,44.44,4205535,38.4464801044173,38.5903476284708,37.4986470047706,37.6086633466939,4969439.45274326,0.0,1.0
2019-12-03,45.54,45.55,44.7,45.18,2095108,38.5395708552754,38.548033650808,37.8286960305404,38.2349102161033,2475668.93462022,0.0,1.0
2019-12-04,45.25,45.79,45.15,45.37,2470597,38.2941497848312,38.7511407435894,38.2095218295056,38.3957033312219,2919362.74543646,0.0,1.0
2019-12-05,45.76,45.76,45.13,45.24,3284082,38.7257523569917,38.7257523569917,38.1925962384405,38.2856869892986,3880611.30316214,0.0,1.0
2019-12-06,45.34,45.84,45.32,45.79,2126398,38.3703149446242,38.7934547212522,38.3533893535591,38.7511407435894,2512642.53262293,0.0,1.0
2019-12-09,45.36,45.57,45.23,45.36,1938921,38.3872405356894,38.5649592418731,38.2772241937661,38.3872405356894,2291111.71661927,0.0,1.0
2019-12-10,45.6,45.65,45.11,45.35,2284005,38.5903476284708,38.6326616061336,38.1756706473754,38.3787777401568,2698877.68316347,0.0,1.0
2019-12-11,45.56,45.75,45.3,45.71,1204644,38.5564964463405,38.7172895614592,38.336463762494,38.6834383793289,1423458.70860912,0.0,1.0
2019-12-12,45.35,45.77,45.32,45.56,1814219,38.3787777401568,38.7342151525243,38.3533893535591,38.5564964463405,2143758.51693457,0.0,1.0
2019-12-13,44.9,45.57,44.85,45.22,1845417,37.9979519411916,38.5649592418731,37.9556379635288,38.2687613982335,2180623.403815,0.0,1.0
2019-12-16,44.87,45.07,44.46,44.93,2537877,37.9725635545939,38.1418194652451,37.625588937759,38.0233403277893,2998863.66181942,0.0,1.0
2019-12-17,44.5,45.2,44.41,44.86,2278347,37.6594401198892,38.2518358071684,37.5832749600962,37.9641007590614,2692191.94914304,0.0,1.0
2019-12-18,44.42,44.75,44.15,44.61,1923770,37.5917377556288,37.8710100082032,37.3632422762497,37.7525308707474,2273208.64907887,0.0,1.0
2019-12-19,44.7,44.92,44.5,44.62,1884270,37.8286960305404,38.0148775322567,37.6594401198892,37.76099366628,2226533.76505499,0.0,1.0
2019-12-20,44.96,45.17,44.72,45.04,5661511,38.048728714387,38.2264474205707,37.8456216216056,38.1164310786475,6689882.76771919,0.0,1.0
2019-12-23,45.4,45.42,44.86,45.06,1780032,38.4210917178196,38.4380173088847,37.9641007590614,38.1333566697126,2103361.70022256,0.0,1.0
2019-12-24,45.35,45.47,45.22,45.29,602339,38.3787777401568,38.4803312865475,38.2687613982335,38.3280009669614,711749.442229329,0.0,1.0
2019-12-26,45.3,45.52,45.24,45.28,2238998,38.336463762494,38.5226452642103,38.2856869892986,38.3195381714289,2645695.49315682,0.0,1.0
2019-12-27,45.26,45.53,45.11,45.36,1676725,38.3026125803638,38.5311080597429,38.1756706473754,38.3872405356894,1981289.74468193,0.0,1.0
2019-12-30,45.0,45.44,44.98,45.11,1295714,38.0825798965172,38.4549428999498,38.0656543054521,38.1756706473754,1531070.90324341,0.0,1.0
2019-12-31,45.11,45.17,44.8,44.96,1495586,38.1756706473754,38.2264474205707,37.913323985866,38.048728714387,1767248.1796895,0.0,1.0
2020-01-02,44.31,45.35,44.04,45.14,2405705,37.4986470047706,38.3787777401568,37.2701515253915,38.2010590339731,2842683.59166235,0.0,1.0
2020-01-03,44.25,44.57,44.01,44.23,1858701,37.4478702315753,37.7186796886172,37.2447631387938,37.4309446405101,2196320.34455862,0.0,1.0
2020-01-06,44.27,44.65,44.22,44.3,2275359,37.4647958226404,37.7863820528776,37.4224818449776,37.4901842092381,2688661.20095409,0.0,1.0
2020-01-07,44.54,44.67,44.13,44.2,2076419,37.6932913020195,37.8033076439428,37.3463166851846,37.4055562539125,2453585.21544244,0.0,1.0
2020-01-08,44.59,44.77,44.51,44.51,2016735,37.7356052796823,37.8879355992684,37.6679029154218,37.6679029154218,2383060.05650367,0.0,1.0
2020-01-09,44.49,44.76,44.3,44.72,2242911,37.6509773243567,37.8794728037358,37.4901842092381,37.8456216216056,2650319.26078176,0.0,1.0
2020-01-10,44.9,45.25,44.33,44.4,2356590,38.1947119373236,38.4924435448529,37.7098347479189,37.7693810694247,2770302.10814608,0.2325,1.0
2020-01-13,45.9,45.91,45.0,45.02,2378972,39.0453736731215,39.0538802904795,38.2797781109034,38.2967913456194,2796613.38918543,0.0,1.0
2020-01-14,45.45,45.84,45.04,45.83,2676176,38.6625758920125,38.9943339689736,38.3138045803353,38.9858273516156,3145993.15730354,0.0,1.0
2020-01-15,45.3,45.85,45.3,45.57,1558899,38.5349766316428,39.0028405863316,38.5349766316428,38.7646553003082,1832572.14283639,0.0,1.0
2020-01-16,46.02,46.15,45.3,45.37,2061050,39.1474530814172,39.2580391070709,38.5349766316428,38.5945229531486,2422878.46421927,0.0,1.0
2020-01-17,46.3,46.7,46.0,46.1,3373324,39.3856383674406,39.7259030617598,39.1304398467013,39.2155060202811,3965529.25568715,0.0,1.0
2020-01-21,46.95,47.06,46.33,46.34,4061269,39.9385684957092,40.032141286647,39.4111582195146,39.4196648368725,4774246.71769308,0.0,1.0
2020-01-22,46.57,47.37,46.43,46.99,2262106,39.615317036106,40.2958464247443,39.4962243930944,39.9725949651411,2659230.93140933,0.0,1.0
2020-01-23,46.99,47.23,46.37,46.56,2872056,39.9725949651411,40.1767537817326,39.4451846889465,39.6068104187481,3376260.9497255,0.0,1.0
2020-01-24,47.23,47.23,46.75,47.16,1667231,40.1767537817326,40.1767537817326,39.7684361485497,40.1172074602268,1959922.41079972,0.0,1.0
2020-01-27,46.82,47.49,46.71,47.15,2318901,39.8279824700555,40.3979258330401,39.7344096791177,40.1087008428688,2725996.60054658,0.0,1.0
2020-01-28,47.05,47.19,46.69,46.75,1441684,40.023634669289,40.1427273123007,39.7173964444018,39.7684361485497,1694779.41622449,0.0,1.0
2020-01-29,47.32,47.52,46.92,47.08,2281323,40.2533133379544,40.423445685114,39.9130486436353,40.049154521363,2681821.57959685,0.0,1.0
2020-01-30,47.88,47.98,47.09,47.31,2476425,40.7296839100012,40.814750083581,40.0576611387209,40.2448067205965,2911174.78991495,0.0,1.0
2020-01-31,47.26,48.01,47.14,47.8,3577533,40.2022736338066,40.840269935655,40.1001942255108,40.6616309711374,4205588.24906419,0.0,1.0
2020-02-03,47.43,47.78,47.3,47.41,1898162,40.3468861288922,40.6446177364215,40.2363001032385,40.3298728941762,2231394.59566695,0.0,1.0
2020-02-04,47.55,47.98,47.54,47.63,1688688,40.4489655371879,40.814750083581,40.44045891983,40.5170184760518,1985146.30309091,0.0,1.0
2020-02-05,47.39,47.85,47.36,47.73,2133761,40.3128596594603,40.7041640579273,40.2873398073864,40.6020846496316,2508354.27315735,0.0,1.0
2020-02-06,46.89,47.5,46.51,47.06,3810012,39.8875287915614,40.4064324503981,39.5642773319582,40.032141286647,4478880.19369592,0.0,1.0
2020-02-07,47.09,47.24,46.61,46.89,1654485,40.0576611387209,40.1852603990906,39.649343505538,39.8875287915614,1944938.78162772,0.0,1.0
2020-02-10,47.33,47.35,47.0,47.08,1616008,40.2618199553124,40.2788331900284,39.9811015824991,40.049154521363,1899706.93637032,0.0,1.0
2020-02-11,47.48,47.73,47.17,47.4,1512304,40.3894192156821,40.6020846496316,40.1257140775848,40.3213662768183,1777797.13881403,0.0,1.0
2020-02-12,47.76,47.85,47.37,47.48,1397147,40.6276045017055,40.7041640579273,40.2958464247443,40.3894192156821,1642423.70522237,0.0,1.0
2020-02-13,48.45,48.48,47.5,47.74,1817149,41.214561099406,41.2400809514799,40.4064324503981,40.6105912669895,2136159.32576967,0.0,1.0
2020-02-14,48.58,48.86,48.4,48.47,1466607,41.3251471250597,41.5633324110831,41.1720280126161,41.231574334122,1724077.78354394,0.0,1.0
2020-02-18,48.26,48.52,48.12,48.4,2114743,41.0529353696044,41.2741074209119,40.9338427265927,41.1720280126161,2485997.56049511,0.0,1.0
2020-02-19,48.44,48.73,48.24,48.34,2092234,41.206054482048,41.4527463854294,41.0359221348885,41.1209883084682,2459536.98391953,0.0,1.0
2020-02-20,45.53,47.09,44.92,46.94,4520261,38.7306288308763,40.0576611387209,38.2117251720396,39.9300618783513,5313817.24341974,0.0,1.0
2020-02-21,44.77,45.49,44.73,45.17,3623496,38.0841259116699,38.6966023614444,38.050099442238,38.4243906059891,4259620.3020716,0.0,1.0
2020-02-24,44.57,44.81,44.07,44.16,3433771,37.9139935645103,38.1181523811018,37.4886626966114,37.5652222528332,4036588.0531577,0.0,1.0
2020-02-25,44.72,45.17,44.61,44.7,2521224,38.04159282488,38.4243906059891,37.9480200339423,38.0245795901641,2963838.49643277,0.0,1.0
2020-02-26,43.94,45.35,43.91,44.94,3147882,37.3780766709577,38.5775097184327,37.3525568188838,38.2287384067555,3700509.69442928,0.0,1.0
2020-02-27,42.53,43.93,42.52,43.58,2668675,36.1786436234827,37.3695700535997,36.1701370061247,37.0718384460705,3137175.31622249,0.0,1.0
2020-02-28,41.6,41.89,40.14,41.65,4121063,35.3875282091907,35.6342201125721,34.1455620749258,35.4300612959806,4844537.87748519,0.0,1.0
2020-03-02,43.19,43.21,41.76,41.86,3811931,36.7400803691093,36.7570936038253,35.5236340869184,35.6087002604982,4481136.08451509,0.0,1.0
2020-03-03,42.99,44.33,42.62,43.25,4089324,36.5699480219497,37.7098347479189,36.2552031797045,36.7911200732572,4807226.92453604,0.0,1.0
2020-03-04,45.05,45.05,43.42,43.84,2005396,38.3223111976933,38.3223111976933,36.9357325683428,37.2930104973779,2357454.10379732,0.0,1.0
2020-03-05,43.8,44.5,43.4,44.26,2355632,37.258984027946,37.8544472430045,36.9187193336269,37.650288426413,2769175.92606961,0.0,1.0
2020-03-06,43.95,44.14,42.68,42.79,2611380,37.3865832883157,37.5482090181173,36.3062428838524,36.3998156747902,3069821.86938352,0.0,1.0
2020-03-09,43.41,44.12,42.0,42.18,2570212,36.9272259509848,37.5311957834013,35.7277929035099,35.8809120159535,3021426.60453552,0.0,1.0
2020-03-10,43.76,44.34,42.01,43.88,3485842,37.2249575585141,37.7183413652768,35.7362995208678,37.3270369668098,4097800.39856918,0.0,1.0
2020-03-11,42.27,43.07,41.91,42.91,3227086,35.9574715721753,36.6380009608136,35.651233347288,36.5018950830859,3793618.38460178,0.0,1.0
2020-03-12,40.08,41.42,39.01,39.64,4249070,34.094522370778,35.2344090967471,33.1843143134743,33.7202312070269,4995017.1980108,0.0,1.0
2020-03-13,42.4,42.45,39.8,41.32,5041162,36.068057597829,36.1105906846189,33.8563370847546,35.1493429231673,5926165.22861674,0.0,1.0
2020-03-16,42.63,43.25,39.31,39.8,6519182,36.2637097970625,36.7911200732572,33.4395128342136,33.8563370847546,7663659.62597991,0.0,1.0
2020-03-17,48.53,48.63,42.92,43.31,8303916,41.2826140382698,41.3676802118496,36.5104017004439,36.842159777405,9761713.32334772,0.0,1.0
2020-03-18,48.27,51.53,45.55,45.82,8437630,41.0614419869624,43.8345992456634,38.7476420655922,38.9773207342577,9918901.53856065,0.0,1.0
2020-03-19,47.22,49.3,45.56,48.43,5973865,40.1682471643747,41.9376235748342,38.7561486829502,41.1975478646901,7022609.28005299,0.0,1.0
2020-03-20,45.12,47.72,44.6,47.33,5160121,38.3818575191992,40.5935780322736,37.9395134165843,40.2618199553124,6066008.1238522,0.0,1.0
2020-03-23,42.31,45.3,41.86,45.3,4949995,35.9914980416072,38.5349766316428,35.6087002604982,38.5349766316428,5818993.36915313,0.0,1.0
2020-03-24,44.85,45.14,42.46,42.49,3415528,38.1521788505337,38.3988707539151,36.1190973019769,36.1446171540508,4015142.3959331,0.0,1.0
2020-03-25,41.94,44.37,41.7,44.01,6298401,35.676753199362,37.7438612173508,35.4725943827705,37.4376229924635,7404119.32845738,0.0,1.0
2020-03-26,44.85,44.98,41.85,42.0,3487284,38.1521788505337,38.2627648761875,35.6001936431402,35.7277929035099,4099495.54946092,0.0,1.0
2020-03-27,44.96,46.23,44.11,44.25,2457535,38.2457516414715,39.3260920459348,37.5226891660433,37.641781809055,2888968.54834434,0.0,1.0
2020-03-30,46.78,47.25,45.73,45.73,2387043,39.7939560006236,40.1937670164486,38.9007611780359,38.9007611780359,2806101.29684644,0.0,1.0
2020-03-31,46.64,47.32,45.98,46.83,3274065,39.6748633576119,40.2533133379544,39.1134266119853,39.8364890874135,3848844.80189906,0.0,1.0
2020-04-01,46.35,46.85,45.3,45.83,2304019,39.4281714542305,39.8535023221295,38.5349766316428,38.9858273516156,2708501.98503288,0.0,1.0
2020-04-02,47.58,47.84,45.68,45.68,2861847,40.4744853892619,40.6956574405693,38.858228091246,38.858228091246,3364259.70461198,0.0,1.0
2020-04-03,48.38,49.17,47.05,47.12,3875557,41.1550147779002,41.8270375491805,40.023634669289,40.0831809907949,4555931.9726131,0.0,1.0
2020-04-06,48.55,49.0,47.53,48.68,2862510,41.2996272729858,41.6824250540948,40.431952302472,41.4102132986395,3365039.09784445,0.0,1.0
2020-04-07,47.91,48.68,47.46,48.16,2748356,40.7552037620752,41.4102132986395,40.3724059809661,40.9678691960246,3230844.74632241,0.0,1.0
2020-04-08,47.37,47.99,46.98,47.84,2164228,40.2958464247443,40.823256700939,39.9640883477832,40.6956574405693,2544169.91963336,0.0,1.0
2020-04-09,47.54,48.52,46.57,46.76,2933366,40.638237773403,41.4759633312056,39.809060435578,39.9714766151519,3431551.84084456,0.2325,1.0
2020-04-13,47.1,47.99,46.6,47.62,1954957,40.2621160943896,41.022907672394,39.8347050955107,40.7066235332236,2286975.5400867,0.0,1.0
2020-04-14,48.51,49.06,47.67,48.04,3154514,41.467415111228,41.9375672099947,40.7493646331115,41.0656487722818,3690258.33246514,0.0,1.0
2020-04-15,48.66,49.32,48.28,48.9,2714836,41.5956384108916,42.1598209294118,41.2708060517437,41.8007956903535,3175907.97513542,0.0,1.0
2020-04-16,50.21,50.47,48.7,48.85,2705293,42.9206125074161,43.1428662268331,41.629831290802,41.7580545904656,3164744.2474529,0.0,1.0
2020-04-17,50.51,50.75,49.77,50.32,2471522,43.1770591067435,43.3822163862053,42.5444908284027,43.0146429271695,2891270.93884221,0.0,1.0
2020-04-20,49.92,50.83,49.88,50.51,1835398,42.6727141280664,43.4506021460259,42.6385212481561,43.1770591067435,2147111.33407233,0.0,1.0
2020-04-21,48.93,50.12,48.69,49.89,1734105,41.8264403502862,42.8436785276179,41.6212830708244,42.6470694681337,2028615.31938659,0.0,1.0
2020-04-22,48.4,49.23,48.34,48.81,2254269,41.3733846914746,42.0828869496136,41.3220953716092,41.7238617105553,2637120.95139469,0.0,1.0
2020-04-23,47.2,48.27,47.17,48.0,3319376,40.3475982941653,41.2622578317661,40.3219536342326,41.0314558923715,3883119.536824,0.0,1.0
2020-04-24,46.61,47.68,46.2,47.41,5055193,39.8432533154883,40.7579128530891,39.4927762964076,40.5271109136945,5913737.61234518,0.0,1.0
2020-04-27,46.65,47.1,45.85,47.08,4304939,39.8774461953986,40.2621160943896,39.1935885971924,40.2450196544344,5036064.83138263,0.0,1.0
2020-04-28,47.76,47.92,46.4,46.44,3652924,40.8262986129097,40.9630701325509,39.6637406959591,39.6979335758695,4273315.39148721,0.0,1.0
2020-04-29,47.6,47.79,45.9,45.96,3791267,40.6895270932684,40.8519432728424,39.2363296970803,39.2876190169457,4435153.76294102,0.0,1.0
2020-04-30,46.85,47.87,46.19,47.74,5039365,40.0484105949501,40.920329032663,39.48422807643,40.8092021729545,5895221.47677367,0.0,1.0
2020-05-01,46.6,47.27,46.27,46.65,1675845,39.8347050955107,40.4074358340084,39.5526138362506,39.8774461953986,1960460.77943228,0.0,1.0
2020-05-04,46.46,46.95,46.08,46.55,1433113,39.7150300158246,40.1338927947259,39.3901976566767,39.7919639956228,1676504.58663811,0.0,1.0
2020-05-05,46.29,46.91,46.04,46.28,1558913,39.5697102762058,40.0996999148156,39.3560047767664,39.5611620562282,1823669.72783707,0.0,1.0
2020-05-06,46.49,46.81,46.4,46.74,1735576,39.7406746757573,40.0142177150398,39.6637406959591,39.9543801751968,2030336.14548121,0.0,1.0
2020-05-07,46.59,47.17,46.34,46.88,1857608,39.8261568755331,40.3219536342326,39.6124513760937,40.0740552548829,2173093.35144936,0.0,1.0
2020-05-08,47.24,47.39,46.88,47.08,1141316,40.3817911740757,40.5100144737393,40.0740552548829,40.2450196544344,1335150.47927376,0.0,1.0
2020-05-11,47.85,48.39,47.2,47.4,1581021,40.9032325927079,41.364836471497,40.3475982941653,40.5185626937169,1849532.42212663,0.0,1.0
2020-05-12,48.25,48.88,48.01,48.07,1999950,41.245161391811,41.7836992503983,41.0400041123491,41.0912934322146,2339609.88983205,0.0,1.0
2020-05-13,48.59,49.39,48.06,48.37,2412368,41.5358008710486,42.2196584692548,41.082745212237,41.3477400315419,2822070.56712136,0.0,1.0
2020-05-14,47.58,48.93,46.9,48.64,1984171,40.6724306533133,41.8264403502862,40.091151694838,41.5785419709365,2321151.07613588,0.0,1.0
2020-05-15,47.92,48.11,47.37,47.44,4107731,40.9630701325509,41.1254863121249,40.4929180337842,40.5527555736272,4805364.17028911,0.0,1.0
2020-05-18,48.15,48.41,47.57,48.26,2385552,41.1596791920352,41.3819329114522,40.6638824333357,41.2537096117885,2790700.29346165,0.0,1.0
2020-05-19,47.39,48.65,47.35,48.2,1712433,40.5100144737393,41.5870901909141,40.475821593829,41.2024202919231,2003262.6728042,0.0,1.0
2020-05-20,47.99,48.21,47.21,47.5,2133558,41.022907672394,41.2109685119007,40.3561465141429,40.6040448934927,2495909.09639255,0.0,1.0
2020-05-21,46.01,47.89,45.25,47.89,4478849,39.3303601168336,40.9374254726182,38.6806953985377,40.9374254726182,5239510.69549959,0.0,1.0
2020-05-22,46.93,47.21,45.41,45.48,2458502,40.1167963547707,40.3561465141429,38.817466918179,38.877304458022,2876039.69767838,0.0,1.0
2020-05-26,45.73,47.33,45.57,47.0,2994263,39.0910099574615,40.4587251538738,38.9542384378202,40.1766338946138,3502791.23355993,0.0,1.0
2020-05-27,46.93,46.95,44.9,45.67,2963612,40.1167963547707,40.1338927947259,38.3815076993225,39.039720637596,3466934.64577862,0.0,1.0
2020-05-28,47.88,48.04,47.16,47.4,4078385,40.9288772526406,41.0656487722818,40.313405414255,40.5185626937169,4771034.21612675,0.0,1.0
2020-05-29,48.83,48.98,47.44,48.0,3201285,41.7409581505105,41.8691814501741,40.5527555736272,41.0314558923715,3744972.64740168,0.0,1.0
2020-06-01,48.85,49.29,48.37,48.98,1943789,41.7580545904656,42.134176269479,41.3477400315419,41.8691814501741,2273910.83184417,0.0,1.0
2020-06-02,48.76,49.0,48.46,49.0,2401506,41.6811206106674,41.8862778901293,41.4246740113401,41.8862778901293,2809363.82814121,0.0,1.0
2020-06-03,47.67,48.73,47.36,48.72,1935761,40.7493646331115,41.6554759507347,40.4843698138066,41.6469277307571,2264519.40296066,0.0,1.0
2020-06-04,47.97,48.19,47.5,47.53,1539083,41.0058112324388,41.1938720719455,40.6040448934927,40.6296895534254,1800471.91583409,0.0,1.0
2020-06-05,48.0,48.31,47.43,47.96,2340301,41.0314558923715,41.2964507116764,40.5442073536496,40.9972630124612,2737764.12649508,0.0,1.0
2020-06-08,48.11,48.21,47.34,47.52,2191149,41.1254863121249,41.2109685119007,40.4672733738514,40.6211413334478,2563281.01727323,0.0,1.0
2020-06-09,47.98,48.34,47.6,47.98,2570756,41.0143594524164,41.3220953716092,40.6895270932684,41.0143594524164,3007358.26492916,0.0,1.0
2020-06-10,48.03,48.64,47.84,48.25,1808249,41.0571005523043,41.5785419709365,40.8946843727303,41.245161391811,2115351.5056271,0.0,1.0
2020-06-11,46.84,48.04,46.76,47.59,2097396,40.0398623749726,41.0656487722818,39.9714766151519,40.6809788732909,2453605.5523859,0.0,1.0
2020-06-12,46.67,47.38,46.31,47.17,1762659,39.8945426353537,40.5014662537617,39.586806716161,40.3219536342326,2062018.76486986,0.0,1.0
2020-06-15,47.09,47.11,45.93,46.4,1863621,40.253567874412,40.2706643143671,39.261974357013,39.6637406959591,2180127.56443846,0.0,1.0
2020-06-16,47.8,48.02,47.18,47.62,1561369,40.86049149282,41.0485523323267,40.3305018542102,40.7066235332236,1826542.8406096,0.0,1.0
2020-06-17,48.01,48.34,47.59,48.03,1811578,41.0400041123491,41.3220953716092,40.6809788732909,41.0571005523043,2119245.88364817,0.0,1.0
2020-06-18,48.15,48.27,47.77,47.95,1798494,41.1596791920352,41.2622578317661,40.8348468328873,40.9887147924836,2103939.77309613,0.0,1.0
2020-06-19,48.55,48.92,48.36,48.78,3672374,41.5016079911383,41.8178921303087,41.3391918115643,41.6982170506226,4296068.6664977,0.0,1.0
2020-06-22,48.39,48.77,48.23,48.48,1507606,41.364836471497,41.689668830645,41.2280649518558,41.4417704512952,1763649.0450112,0.0,1.0
2020-06-23,47.6,48.67,47.57,48.67,1474329,40.6895270932684,41.6041866308692,40.6638824333357,41.6041866308692,1724720.47264492,0.0,1.0
2020-06-24,47.76,47.97,47.2,47.44,1822356,40.8262986129097,41.0058112324388,40.3475982941653,40.5527555736272,2131854.3565563,0.0,1.0
2020-06-25,48.67,48.69,47.74,47.85,1906214,41.6041866308692,41.6212830708244,40.8092021729545,40.9032325927079,2229954.31212596,0.0,1.0
2020-06-26,48.21,49.06,47.89,48.77,2380072,41.2109685119007,41.9375672099947,40.9374254726182,41.689668830645,2784289.60209622,0.0,1.0
2020-06-29,48.34,49.01,48.06,48.46,2028202,41.3220953716092,41.8948261101068,41.082745212237,41.4246740113401,2372660.04538971,0.0,1.0
2020-06-30,48.27,48.71,47.95,48.62,2941335,41.2622578317661,41.6383795107795,40.9887147924836,41.5614455309813,3440874.24951082,0.0,1.0
2020-07-01,47.44,48.37,47.39,48.37,2270030,40.5527555736272,41.3477400315419,40.5100144737393,41.3477400315419,2655558.70807543,0.0,1.0
2020-07-02,48.08,48.45,47.71,47.74,2031944,41.0998416521921,41.4161257913625,40.7835575130218,40.8092021729545,2377037.56493157,0.0,1.0
2020-07-06,47.99,48.74,47.78,48.38,1436013,41.022907672394,41.6640241707123,40.8433950528648,41.3562882515195,1679897.10579134,0.0,1.0
2020-07-07,48.15,48.21,47.47,47.83,2672824,41.1596791920352,41.2109685119007,40.5784002335599,40.8861361527527,3126760.90111276,0.0,1.0
2020-07-08,47.91,48.26,47.59,48.11,1273393,40.9545219125733,41.2537096117885,40.6809788732909,41.1254863121249,1489658.6696882,0.0,1.0
2020-07-09,47.01,47.77,46.86,47.6,2449108,40.1851821145914,40.8348468328873,40.0569588149277,40.6895270932684,2865050.27529028,0.0,1.0
2020-07-10,48.2,48.26,46.81,46.83,1812819,41.4011664064018,41.4527031280695,40.2072323544329,40.2244112616555,2110517.24828914,0.2325,1.0
2020-07-13,48.06,48.74,47.87,48.47,1705222,41.2809140558437,41.8649969014112,41.1177144372293,41.6330816539065,1985250.84035533,0.0,1.0
2020-07-14,49.09,49.12,48.06,48.06,1260180,42.1656277778063,42.1913961386401,41.2809140558437,41.2809140558437,1467124.75208447,0.0,1.0
2020-07-15,48.82,49.39,48.66,49.1,1298617,41.9337125303015,42.4233113861449,41.7962812725209,42.1742172314176,1511873.81499284,0.0,1.0
2020-07-16,49.53,49.74,48.72,48.79,1873167,42.5435637367029,42.7239422625399,41.8478179941887,41.9079441694677,2180775.50071244,0.0,1.0
2020-07-17,49.92,50.23,49.76,49.82,2097033,42.8785524275431,43.1448254894929,42.7411211697625,42.7926578914302,2441404.41860524,0.0,1.0
2020-07-20,49.7,50.09,49.33,49.86,1116648,42.6895844480948,43.0245731389349,42.3717746644771,42.8270157058753,1300022.1556965,0.0,1.0
2020-07-21,49.75,50.44,49.5,49.5,1660782,42.7325317161512,43.32520401533,42.517795375869,42.517795375869,1933512.97434997,0.0,1.0
2020-07-22,49.78,49.96,48.961,49.89,1076360,42.758300076985,42.9129102419882,42.0548238262207,42.8527840667092,1253118.12451685,0.0,1.0
2020-07-23,50.55,50.57,49.86,50.02,1182598,43.4196880050541,43.4368669122767,42.8270157058753,42.9644469636559,1376802.3596356,0.0,1.0
2020-07-24,50.27,51.09,49.93,50.66,1306428,43.1791833039381,43.8835185000636,42.8871418811543,43.5141719947783,1520967.52496961,0.0,1.0
2020-07-27,50.55,50.84,50.37,50.39,1013131,43.4196880050541,43.6687821597814,43.265077840051,43.2822567472735,1179505.75886309,0.0,1.0
2020-07-28,50.56,51.115,50.44,50.6,1120193,43.4282774586654,43.9049921340918,43.32520401533,43.4626352731106,1304149.30994918,0.0,1.0
2020-07-29,50.84,51.08,50.44,50.82,1254688,43.6687821597814,43.8749290464523,43.32520401533,43.6516032525589,1460730.86459344,0.0,1.0
2020-07-30,50.75,50.9,50.16,50.54,1134493,43.5914770772799,43.7203188814492,43.0846993142139,43.4110985514428,1320797.63316872,0.0,1.0
2020-07-31,50.86,51.17,50.25,50.46,2196027,43.685961067004,43.9522341289539,43.1620043967155,43.3423829225525,2556655.05558396,0.0,1.0
2020-08-03,50.8,51.24,50.625,51.04,1211952,43.6344243453363,44.0123603042329,43.4841089071388,43.8405712320072,1410976.82675354,0.0,1.0
2020-08-04,51.13,51.17,50.41,50.73,1572312,43.9178763145087,43.9522341289539,43.2994356544961,43.5742981700573,1830514.57188611,0.0,1.0
2020-08-05,50.86,51.43,50.59,51.04,1567137,43.685961067004,44.1755599228473,43.4540458194993,43.8405712320072,1824489.74163008,0.0,1.0
2020-08-06,51.18,51.23,50.735,50.82,807464,43.9608235825652,44.0037708506216,43.5785928968629,43.6516032525589,940064.451758584,0.0,1.0
2020-08-07,51.62,51.945,50.97,51.13,1253052,44.3387595414618,44.6179167838286,43.7804450567282,43.9178763145087,1458826.20327965,0.0,1.0
2020-08-10,51.98,52.175,51.54,51.72,1028538,44.6479798714681,44.8154742168882,44.2700439125715,44.4246540775747,1197442.87185914,0.0,1.0
2020-08-11,51.41,52.2,51.29,52.03,1162540,44.1583810156248,44.8369478509164,44.0553075722893,44.6909271395245,1353450.46682877,0.0,1.0
2020-08-12,52.03,52.4987,51.59,51.7,1296894,44.6909271395245,45.0935148302855,44.3129911806279,44.4074751703521,1509867.86667765,0.0,1.0
2020-08-13,52.12,52.26,51.63,51.95,1069168,44.7682322220261,44.8884845725841,44.3473489950731,44.6222115106343,1244745.06573398,0.0,1.0
2020-08-14,52.23,52.51,51.96,52.19,932791,44.8627162117503,45.1032209128663,44.6308009642455,44.8283583973051,1085972.45204782,0.0,1.0
2020-08-17,52.42,52.675,52.05,52.18,854952,45.0259158303647,45.2449468974525,44.7081060467471,44.8197689436938,995350.855468363,0.0,1.0
2020-08-18,52.71,52.9,52.09,52.39,1040279,45.275009985092,45.4382096037065,44.7424638611923,45.0001474695309,1211111.96017528,0.0,1.0
2020-08-19,52.43,52.79,52.11,52.72,1121206,45.034505283976,45.3437256139823,44.7596427684148,45.2835994387033,1305328.66319543,0.0,1.0
2020-08-20,52.55,52.67,52.195,52.27,737275,45.1375787273114,45.2406521706469,44.8326531241108,44.8970740261954,858349.12599238,0.0,1.0
2020-08-21,52.68,52.83,52.26,52.58,1420153,45.2492416242582,45.3780834284275,44.8884845725841,45.1633470881453,1653368.26330129,0.0,1.0
2020-08-24,52.64,52.97,52.16,52.95,1685889,45.214883809813,45.4983357789855,44.8025900364713,45.4811568717629,1962743.00589355,0.0,1.0
2020-08-25,51.54,52.81,51.26,52.45,2828062,44.2700439125715,45.3609045212049,44.0295392114555,45.0516841911986,3292481.83642774,0.0,1.0
2020-08-26,50.98,51.46,50.2104,51.21,2335817,43.7890345103394,44.2013282836812,43.1279901604148,43.986591943399,2719401.14669308,0.0,1.0
2020-08-27,51.31,52.115,51.12,51.19,1429071,44.0724864795119,44.7639374952205,43.9092868608975,43.9694130361765,1663750.76305457,0.0,1.0
2020-08-28,50.62,51.16,50.31,51.05,1470318,43.4798141803331,43.9436446753426,43.2135411183832,43.8491606856185,1711771.2796865,0.0,1.0
2020-08-31,50.98,51.135,50.34,50.47,2453486,43.7890345103394,43.9221710413144,43.2393094792171,43.3509723761638,2856393.56242181,0.0,1.0
2020-09-01,50.69,51.06,50.06,51.06,2240198,43.5399403556121,43.8577501392297,42.9988047781011,43.8577501392297,2608079.74683785,0.0,1.0
2020-09-02,51.33,51.42,50.48,50.69,2094160,44.0896653867345,44.1669704692361,43.3595618297751,43.5399403556121,2438059.61912204,0.0,1.0
2020-09-03,50.99,52.37,50.48,51.4,1926990,43.7976239639507,44.9829685623083,43.3595618297751,44.1497915620135,2243437.22803032,0.0,1.0
2020-09-04,51.08,51.335,50.53,50.95,1351920,43.8749290464523,44.0939601135401,43.4025090978315,43.7632661495056,1573930.1487391,0.0,1.0
2020-09-08,50.25,51.27,50.21,51.09,1944817,43.1620043967155,44.0381286650668,43.1276465822704,43.8835185000636,2264191.74957122,0.0,1.0
2020-09-09,50.67,51.39,50.47,50.63,1387070,43.5227614483896,44.1412021084022,43.3509723761638,43.4884036339444,1614852.42574378,0.0,1.0
2020-09-10,49.72,50.78,49.61,50.57,1760780,42.7067633553173,43.6172454381137,42.6122793655932,43.4368669122767,2049932.48660929,0.0,1.0
2020-09-11,49.83,50.09,49.39,49.7,1304766,42.8012473450415,43.0245731389349,42.4233113861449,42.6895844480948,1519032.59397724,0.0,1.0
2020-09-14,50.25,50.6,49.93,49.95,1020829,43.1620043967155,43.4626352731106,42.8871418811543,42.9043207883769,1188467.91215988,0.0,1.0
2020-09-15,49.81,50.36,49.78,50.35,1422698,42.7840684378189,43.2564883864397,42.758300076985,43.2478989328284,1656331.199147,0.0,1.0
2020-09-16,49.45,50.1,49.42,49.86,1390007,42.4748481078126,43.0331625925462,42.4490797469787,42.8270157058753,1618271.73520503,0.0,1.0
2020-09-17,49.51,49.64,48.91,49.39,1586135,42.5263848294803,42.638047726427,42.0110176128031,42.4233113861449,1846607.56292553,0.0,1.0
2020-09-18,48.75,49.82,48.505,49.36,2086051,41.8735863550225,42.7926578914302,41.663144741546,42.397543025311,2428618.97205999,0.0,1.0
2020-09-21,48.47,49.18,47.93,48.5,1587497,41.6330816539065,42.2429328603078,41.169251158897,41.6588500147404,1848193.22839581,0.0,1.0
2020-09-22,48.71,49.07,48.33,48.5,1340518,41.8392285405774,42.1484488705837,41.5128293033485,41.6588500147404,1560655.73046292,0.0,1.0
2020-09-23,47.66,49.08,47.4,49.01,2415979,40.9373359113923,42.157038324195,40.7140101174988,42.096912148916,2812727.22263191,0.0,1.0
2020-09-24,48.28,48.67,47.71,47.75,1353144,41.469882035292,41.8048707261322,40.9802831794487,41.0146409938938,1575355.15206922,0.0,1.0
2020-09-25,48.84,48.905,48.07,48.11,1055409,41.9508914375241,42.0067228859975,41.289503509455,41.3238613239002,1228726.5846726,0.0,1.0
2020-09-28,48.96,49.31,48.73,48.99,1169269,42.0539648808595,42.3545957572546,41.8564074477999,42.0797332416934,1361284.49248921,0.0,1.0
2020-09-29,48.51,49.29,48.39,48.93,1345109,41.6674394683516,42.337416850032,41.5643660250162,42.0281965200257,1566000.65716928,0.0,1.0
2020-09-30,48.89,49.23,48.5501,48.7,1490325,41.9938387055805,42.2858801283643,41.7018831773329,41.8306390869661,1735063.79735457,0.0,1.0
2020-10-01,49.28,49.395,48.45,49.07,1316815,42.3288273964207,42.4276061129505,41.6159027466839,42.1484488705837,1533060.26156272,0.0,1.0
2020-10-02,49.02,49.75,48.82,49.18,983265,42.1055016025273,42.7325317161512,41.9337125303015,42.2429328603078,1144735.21192078,0.0,1.0
2020-10-05,49.5,49.51,48.73,48.99,904815,42.517795375869,42.5263848294803,41.8564074477999,42.0797332416934,1053402.27789467,0.0,1.0
2020-10-06,48.85,49.66,48.69,49.44,1192183,41.9594808911354,42.6552266336496,41.8220496333548,42.4662586542013,1387961.39306632,0.0,1.0
2020-10-07,49.33,49.6,48.74,48.87,1355421,42.3717746644771,42.6036899119819,41.8649969014112,41.976659798358,1578006.07738187,0.0,1.0
2020-10-08,49.1,49.81,48.875,49.46,1044051,42.1742172314176,42.7840684378189,41.9809545251636,42.4834375614239,1215503.39200633,0.0,1.0
2020-10-09,48.96,49.4099,48.77,49.11,1675397,42.0539648808595,42.4404043988313,41.8907652622451,42.1828066850288,1950528.02636771,0.0,1.0
2020-10-12,50.1,50.36,49.05,49.36,2254521,43.0331625925462,43.2564883864397,42.1312699633611,42.397543025311,2624754.84708076,0.0,1.0
2020-10-13,50.64,51.1,50.05,50.05,2421257,43.4969930875557,43.8921079536749,42.9902153244898,42.9902153244898,2818871.96738385,0.0,1.0
2020-10-14,50.23,50.82,49.93,50.57,1652965,43.1448254894929,43.6516032525589,42.8871418811543,43.4368669122767,1924412.27906276,0.0,1.0
2020-10-15,50.47,50.63,49.84,50.01,1502682,43.3509723761638,43.4884036339444,42.8098367986528,42.9558575100446,1749450.04420939,0.0,1.0
2020-10-16,49.54,50.62,49.5,50.3,5537107,42.7518579867766,43.6838726542315,42.717338925019,43.4077201601708,6416289.10876447,0.2325,1.0
2020-10-19,49.02,49.86,48.91,49.43,1902834,42.3031101839279,43.0280104808373,42.2081827640945,42.6569305669432,2204966.07163032,0.0,1.0
2020-10-20,48.76,49.374,48.575,49.07,1058992,42.0787362825035,42.6086038804826,41.9190856218747,42.3462590111249,1227138.79935293,0.0,1.0
2020-10-21,49.27,49.5,48.62,48.62,1265548,42.5188543199128,42.717338925019,41.957919566352,41.957919566352,1466491.77070601,0.0,1.0
2020-10-22,49.33,49.65,49.0619,49.25,1000574,42.5706329125492,42.84678540661,42.339268901119,42.501594789034,1159445.1865772,0.0,1.0
2020-10-23,49.61,49.67,49.16,49.35,975548,42.8122663448524,42.8640449374887,42.4239269000795,42.587892443428,1130445.55712522,0.0,1.0
2020-10-26,49.45,49.83,49.26,49.43,1350447,42.674190097822,43.0021211845191,42.5102245544734,42.6569305669432,1564871.03790186,0.0,1.0
2020-10-27,50.03,50.45,49.45,49.57,1918762,43.1747164933071,43.5371666417618,42.674190097822,42.7777472830948,2223423.12021623,0.0,1.0
2020-10-28,48.62,49.98,48.56,49.82,1895770,41.957919566352,43.1315676661101,41.9061409737156,42.9934914190797,2196780.44937951,0.0,1.0
2020-10-29,48.7,49.3,48.3,48.76,1798793,42.0269576898672,42.544743616231,41.6817670722913,42.0787362825035,2084405.43677804,0.0,1.0
2020-10-30,48.69,49.263,48.4,48.57,2034254,42.0183279244278,42.5128134841053,41.7680647266852,41.914770739155,2357252.94538476,0.0,1.0
2020-11-02,49.46,49.56,48.8,49.15,1735439,42.6828198632614,42.7691175176554,42.1132553442611,42.4152971346401,2010992.08569116,0.0,1.0
2020-11-03,50.0,50.61,49.69,49.69,2111230,43.1488271969889,43.6752428887921,42.8813044683675,42.8813044683675,2446451.19826957,0.0,1.0
2020-11-04,50.15,51.2,49.91,50.25,3339208,43.2782736785798,44.1843990497166,43.0711593080343,43.3645713329738,3869407.60261617,0.0,1.0
2020-11-05,49.56,50.8,49.5,50.55,1533716,42.7691175176554,43.8392084321407,42.717338925019,43.6234642961558,1777239.4983044,0.0,1.0
2020-11-06,49.9,50.23,49.48,49.69,1784439,43.0625295425949,43.347311802095,42.7000793941402,42.8813044683675,2067772.30798584,0.0,1.0
2020-11-09,49.49,51.37,49.35,50.89,1972054,42.7087091595796,44.3311050621864,42.587892443428,43.9168763210953,2285176.82647191,0.0,1.0
2020-11-10,50.94,50.96,49.14,49.43,1497408,43.9600251482923,43.9772846791711,42.4066673692007,42.6569305669432,1735166.51236409,0.0,1.0
2020-11-11,51.96,52.17,50.93,51.3,1511931,44.8402612231108,45.0214862973382,43.9513953828529,44.2706967041106,1751995.47498421,0.0,1.0
2020-11-12,51.72,52.19,51.22,52.19,1510517,44.6331468525653,45.038745828217,44.2016585805954,45.038745828217,1750356.95999799,0.0,1.0
2020-11-13,52.15,52.28,51.49,51.79,1122905,45.0042267664594,45.1164137171716,44.4346622474591,44.6935552106411,1301199.908486,0.0,1.0
2020-11-16,52.51,52.51,51.78,52.33,1070113,45.3148983222777,45.3148983222777,44.6849254452017,45.1595625443686,1240025.59225373,0.0,1.0
2020-11-17,51.33,52.29,51.24,52.16,1536716,44.2965860004288,45.125043482611,44.2189181114742,45.0128565318988,1780715.8384449,0.0,1.0
2020-11-18,50.01,51.48,50.0,51.45,1697280,43.1574569624283,44.4260324820197,43.1488271969889,44.4001431857016,1966774.19788416,0.0,1.0
2020-11-19,49.99,50.175,49.355,50.0,1640142,43.1401974315495,43.2998480921783,42.5922073261477,43.1488271969889,1900563.82356837,0.0,1.0
2020-11-20,50.13,50.32,49.42,49.94,2570479,43.261014147701,43.4249796910496,42.6483008015038,43.0970486043525,2978619.77599635,0.0,1.0
2020-11-23,50.03,50.29,49.59,50.02,3349622,43.1747164933071,43.3990903947314,42.7950068139736,43.1660867278677,3881475.13802386,0.0,1.0
2020-11-24,47.21,49.795,47.17,49.3,5159730,40.7411226393969,42.9719170054812,40.7066035776393,42.544743616231,5978992.17103179,0.0,1.0
2020-11-25,46.87,47.55,46.66,46.82,3062285,40.4477106144574,41.0345346643364,40.26648554023,40.4045617872604,3548514.75570777,0.0,1.0
2020-11-27,47.2,47.22,46.51,47.19,1146229,40.7324928739575,40.7497524048363,40.137039058639,40.7238631085181,1328227.29429827,0.0,1.0
2020-11-30,47.18,47.3197,46.59,47.25,3413146,40.7152333430787,40.8357911662671,40.2060771821542,40.7756417011545,3955085.48171871,0.0,1.0
2020-12-01,47.53,47.83,47.16,47.41,2034971,41.0172751334576,41.2761680966396,40.6979738121999,40.9137179481848,2358083.79067834,0.0,1.0
2020-12-02,46.97,47.9198,46.7,47.69,1848135,40.5340082688513,41.3536633902854,40.3010046019876,41.155351380488,2141581.96184875,0.0,1.0
2020-12-03,47.24,47.44,46.61,46.79,2042472,40.7670119357151,40.939607244503,40.223336713033,40.3786724909422,2366775.79980961,0.0,1.0
2020-12-04,47.38,47.48,46.94,47.44,2105255,40.8878286518667,40.9741263062606,40.5081189725332,40.939607244503,2439527.48748976,0.0,1.0
2020-12-07,47.15,47.69,46.9421,47.5,1655918,40.6893440467605,41.155351380488,40.5099312232754,40.9913858371394,1918844.73758716,0.0,1.0
2020-12-08,47.48,47.67,46.75,47.04,1653815,40.9741263062606,41.1380918496092,40.3441534291846,40.5944166269271,1916407.82314868,0.0,1.0
2020-12-09,47.07,47.29,46.74,47.29,1680185,40.6203059232453,40.8101607629121,40.3355236637452,40.8101607629121,1946964.8529836,0.0,1.0
2020-12-10,46.6,47.21,46.49,47.11,1621534,40.2147069475936,40.7411226393969,40.1197795277603,40.6548249850029,1879001.24445695,0.0,1.0
2020-12-11,47.2,47.49,46.57,46.71,1599319,40.7324928739575,40.9827560717,40.1888176512754,40.309634367427,1853258.94571661,0.0,1.0
2020-12-14,47.2,48.02,47.155,47.3,1616646,40.7324928739575,41.4401336399881,40.6936589294802,40.8187905283515,1873337.12758804,0.0,1.0
2020-12-15,47.33,47.55,47.03,47.2,1356298,40.8446798246697,41.0345346643364,40.5857868614877,40.7324928739575,1571651.05995586,0.0,1.0
2020-12-16,47.22,47.8895,47.19,47.47,1557189,40.7497524048363,41.327515201004,40.7238631085181,40.9654965408212,1804439.54234365,0.0,1.0
2020-12-17,47.77,48.02,47.3,47.35,1854415,41.2243895040032,41.4401336399881,40.8187905283515,40.8619393555485,2148859.10054284,0.0,1.0
2020-12-18,47.94,48.18,47.595,47.78,3127294,41.3710955164729,41.5782098870185,41.0733686088137,41.2330192694426,3623845.88777217,0.0,1.0
2020-12-21,47.64,47.74,46.98,47.58,1805202,41.112202553291,41.198500207685,40.5426380342907,41.0604239606546,2091832.05809818,0.0,1.0
2020-12-22,47.03,47.61,46.92,47.5,1464728,40.5857868614877,41.0863132569728,40.4908594416544,40.9913858371394,1697297.58043368,0.0,1.0
2020-12-23,47.34,47.48,47.01,47.17,1145746,40.8533095901091,40.9741263062606,40.5685273306089,40.7066035776393,1327667.60353565,0.0,1.0
2020-12-24,47.17,47.2875,46.82,47.23,567325,40.7066035776393,40.8080033215522,40.4045617872604,40.7583821702757,657404.890068009,0.0,1.0
2020-12-28,47.22,47.43,46.86,47.28,978970,40.7497524048363,40.9309774790636,40.439080849018,40.8015309974727,1134410.90244547,0.0,1.0
2020-12-29,46.75,47.39,46.49,47.31,1374537,40.3441534291846,40.8964584173061,40.1197795277603,40.8274202937909,1592786.04923,0.0,1.0
2020-12-30,46.44,46.75,46.4,46.73,903761,40.0766307005633,40.3441534291846,40.0421116388057,40.3268938983058,1047260.21390341,0.0,1.0
2020-12-31,46.61,46.65,45.875,46.54,2257836,40.223336713033,40.2578557747906,39.5890489532373,40.1629283549572,2616335.30581518,0.0,1.0
2021-01-04,46.31,46.74,45.75,46.69,2593425,39.9644437498511,40.3355236637452,39.4811768852448,40.2923748365482,3005209.14295091,0.0,1.0
2021-01-05,45.79,46.31,45.52,46.18,2308072,39.5156959470024,39.9644437498511,39.2826922801387,39.8522567991389,2674547.78024774,0.0,1.0
2021-01-06,46.07,46.3486,45.54,45.63,2258340,39.7573293793056,39.9977546444472,39.2999518110175,39.3776196999721,2616919.33095877,0.0,1.0
2021-01-07,45.72,46.14,45.45,46.1,1882917,39.4552875889266,39.8177377373813,39.2222839220629,39.7832186756237,2181886.6494376,0.0,1.0
2021-01-08,45.44,45.72,44.895,45.62,2171764,39.4250834098887,39.6680196632947,38.9522253452235,39.5812567156497,2503100.75780962,0.245,1.0
2021-01-11,44.43,45.66,44.28,45.43,2897108,38.5487776386742,39.6159618947077,38.4186332172067,39.4164071151242,3339107.39392324,0.0,1.0
2021-01-12,44.07,44.41,43.54,44.41,3504119,38.2364310271522,38.5314250491452,37.7765874046337,38.5314250491452,4038727.46963072,0.0,1.0
2021-01-13,44.01,44.56,43.66,43.7,2695860,38.1843732585652,38.6615694706127,37.8807029418077,37.9154081208657,3107155.8460996,0.0,1.0
2021-01-14,43.97,44.285,43.45,44.27,2677656,38.1496680795072,38.422971364589,37.6985007517532,38.4099569224422,3086174.53956944,0.0,1.0
2021-01-15,44.87,44.99,43.8884,43.98,6809027,38.9305346083122,39.0346501454862,38.0788695142289,38.1583443742717,7847851.16782771,0.0,1.0
2021-01-19,44.75,45.13,44.4,45.02,2391455,38.8264190711382,39.1561182721892,38.5227487543807,39.0606790297797,2756309.07537265,0.0,1.0
2021-01-20,44.73,45.01,44.47,44.73,2577327,38.8090664816092,39.0520027350152,38.5834828177322,38.8090664816092,2970538.77254766,0.0,1.0
2021-01-21,45.25,45.425,44.54,44.62,2257250,39.2602338093632,39.412068967742,38.6442168810837,38.7136272391997,2601628.99171631,0.0,1.0
2021-01-22,45.41,45.68,45.1338,45.26,1826643,39.3990545255952,39.6333144842367,39.1594152641997,39.2689101041277,2105326.12086195,0.0,1.0
2021-01-25,47.04,47.2,45.36,45.41,4178191,40.8132905722088,40.9521112884408,39.3556730517727,39.3990545255952,4815639.75568861,0.0,1.0
2021-01-26,48.52,48.76,46.68,47.0,4779851,42.0973821973548,42.3056132717028,40.5009439606867,40.7785853931508,5509092.45218038,0.0,1.0
2021-01-27,50.5,50.79,48.45,48.5,5654856,43.8152885607258,44.0669011088963,42.0366481340033,42.0800296078258,6517593.2278573,0.0,1.0
2021-01-28,47.96,50.5,47.61,49.96,3757195,41.6115096905428,43.8152885607258,41.3078393737853,43.3467686434428,4330414.19405539,0.0,1.0
2021-01-29,46.86,48.87,46.28,48.0,8025948,40.6571172664477,42.4010525141123,40.1538921701067,41.6462148696008,9250432.60729096,0.0,1.0
2021-02-01,46.92,47.16,45.98,46.66,3333057,40.7091750350348,40.9174061093828,39.8936033271717,40.4835913711577,3841567.27090174,0.0,1.0
2021-02-02,48.75,50.86,46.5,47.01,7649738,42.2969369769383,44.1276351722478,40.3447706549257,40.7872616879153,8816825.85439534,0.0,1.0
2021-02-03,47.88,48.52,46.76,48.35,3892845,41.5420993324268,42.0973821973548,40.5703543188027,41.9498851863583,4486759.7351901,0.0,1.0
2021-02-04,49.02,49.16,47.67,48.08,4486180,42.5311969355798,42.6526650622828,41.3598971423723,41.7156252277168,5170617.32198819,0.0,1.0
2021-02-05,49.06,49.2,48.55,49.18,2301306,42.5659021146378,42.6873702413408,42.1234110816483,42.6700176518118,2652406.42747178,0.0,1.0
2021-02-08,49.8,49.83,49.0,49.12,2612804,43.2079479272108,43.2339768115043,42.5138443460508,42.6179598832248,3011428.34691431,0.0,1.0
2021-02-09,49.48,49.9899,49.35,49.95,2497456,42.9303064947468,43.3727107647887,42.8175146628083,43.3380923486783,2878482.19520914,0.0,1.0
2021-02-10,49.83,50.08,49.34,49.73,3001227,43.2339768115043,43.4508841806168,42.8088383680438,43.1472138638593,3459111.38505781,0.0,1.0
2021-02-11,48.18,49.9,47.66,49.7,3973889,41.8023881753618,43.2947108748558,41.3512208476078,43.1211849795658,4580168.2721287,0.0,1.0
2021-02-12,48.24,48.47,47.67,48.3,3261771,41.8544459439488,42.0540007235323,41.3598971423723,41.9065037125358,3759405.47034643,0.0,1.0
2021-02-16,47.07,48.19,46.71,48.14,3601834,40.8393194565023,41.8110644701263,40.5269728449802,41.7676829963038,4151350.42983697,0.0,1.0
2021-02-17,46.96,47.17,46.41,46.99,3322695,40.7438802140928,40.9260824041473,40.2666840020452,40.7699090983863,3829624.38481816,0.0,1.0
2021-02-18,47.49,48.04,46.25,47.0,2201535,41.2037238366113,41.6809200486588,40.1278632858132,40.7785853931508,2537413.79212677,0.0,1.0
2021-02-19,47.1,48.09,47.08,47.55,2544432,40.8653483407958,41.7243015224813,40.8479957512668,41.2557816051983,2932625.12289321,0.0,1.0
2021-02-22,47.28,47.415,46.39,47.14,2016810,41.0215216465568,41.1386516258775,40.2493314125162,40.9000535198538,2324506.08784289,0.0,1.0
2021-02-23,47.34,47.85,47.11,47.5,1476563,41.0735794151438,41.5160704481333,40.8740246355603,41.2124001313758,1701835.91046433,0.0,1.0
2021-02-24,46.88,47.45,46.86,47.18,2094375,40.6744698559768,41.1690186575533,40.6571172664477,40.9347586989118,2413904.8486104,0.0,1.0
2021-02-25,47.18,47.74,46.9,46.97,2484394,40.9347586989118,41.4206312057238,40.6918224455057,40.7525565088573,2863427.38165734,0.0,1.0
2021-02-26,46.37,47.22,46.27,47.09,2400685,40.2319788229872,40.9694638779698,40.1452158753422,40.8566720460313,2766947.25705104,0.0,1.0
2021-03-01,46.34,46.95,46.275,46.39,1707128,40.2059499386937,40.7352039193283,40.1495540227245,40.2493314125162,1967577.22776417,0.0,1.0
2021-03-02,46.84,47.37,46.32,46.4,2160944,40.6397646769188,41.0996082994373,40.1885973491647,40.2580077072807,2490629.99662217,0.0,1.0
2021-03-03,46.93,47.29,46.41,46.67,1978707,40.7178513297993,41.0301979413213,40.2666840020452,40.4922676659222,2280589.87587196,0.0,1.0
2021-03-04,46.96,47.4769,46.615,47.07,2245028,40.7438802140928,41.1923578904698,40.4445480447175,40.8393194565023,2587542.33337684,0.0,1.0
2021-03-05,47.72,48.1,46.785,47.12,1848149,41.4032786161948,41.7329778172458,40.592045055714,40.8827009303248,2130113.19942917,0.0,1.0
2021-03-08,47.9,48.36,47.57,47.91,1681857,41.5594519219558,41.9585614811228,41.2731341947273,41.5681282167203,1938450.73922738,0.0,1.0
2021-03-09,47.59,48.29,47.52,47.76,2167976,41.2904867842563,41.8978274177713,41.2297527209048,41.4379837952528,2498734.83882828,0.0,1.0
2021-03-10,48.24,48.64,47.19,47.72,1495650,41.8544459439488,42.2014977345288,40.9434349936763,41.4032786161948,1723834.93253317,0.0,1.0
2021-03-11,47.75,48.04,47.68,48.0,1302770,41.4293075004883,41.6809200486588,41.3685734371368,41.6462148696008,1501528.05472954,0.0,1.0
2021-03-12,48.44,48.64,47.91,48.15,2035029,42.0279718392388,42.2014977345288,41.5681282167203,41.7763592910683,2345504.68285898,0.0,1.0
2021-03-15,48.43,48.7,48.03,48.5,1261899,42.0192955444743,42.2535555031158,41.6722437538943,42.0800296078258,1454421.54082083,0.0,1.0
2021-03-16,48.23,48.41,47.91,48.28,1348938,41.8457696491843,42.0019429549453,41.5681282167203,41.8891511230068,1554739.7093046,0.0,1.0
2021-03-17,47.96,48.5,47.86,48.49,1443897,41.6115096905428,42.0800296078258,41.5247467428978,42.0713533130613,1664186.19836181,0.0,1.0
2021-03-18,48.29,48.3,47.35,47.78,1329616,41.8978274177713,41.9065037125358,41.0822557099083,41.4553363847818,1532469.83428945,0.0,1.0
2021-03-19,47.97,48.61,47.81,48.36,3587755,41.6201859853073,42.1754688502353,41.4813652690753,41.9585614811228,4135123.45693881,0.0,1.0
2021-03-22,48.55,48.58,47.65,47.78,2176022,42.1234110816483,42.1494399659418,41.3425445528433,41.4553363847818,2508008.38268357,0.0,1.0
2021-03-23,48.69,48.85,48.03,48.73,2327288,42.2448792083513,42.3836999245833,41.6722437538943,42.2795843874093,2682352.39024187,0.0,1.0
2021-03-24,48.06,48.47,47.76,48.32,1301547,41.6982726381878,42.0540007235323,41.4379837952528,41.9238563020648,1500118.46684301,0.0,1.0
2021-03-25,48.48,48.7,47.87,48.31,1697683,42.0626770182968,42.2535555031158,41.5334230376623,41.9151800073003,1956691.24445405,0.0,1.0
2021-03-26,47.91,48.48,47.3,48.48,3151605,41.5681282167203,42.0626770182968,41.0388742360858,42.0626770182968,3632431.91424878,0.0,1.0
2021-03-29,48.67,48.97,47.83,47.83,2149913,42.2275266188223,42.4878154617573,41.4987178586043,41.4987178586043,2477916.04406591,0.0,1.0
2021-03-30,48.16,48.91,48.02,48.72,1144584,41.7850355858328,42.4357576931703,41.6635674591298,42.2709080926448,1319208.29232677,0.0,1.0
2021-03-31,47.78,48.44,47.6686,48.03,1976478,41.4553363847818,42.0279718392388,41.3586824611052,41.6722437538943,2278020.80686209,0.0,1.0
2021-04-01,47.6,47.83,47.21,47.74,1667156,41.2991630790208,41.4987178586043,40.9607875832053,41.4206312057238,1921506.8704458,0.0,1.0
2021-04-05,47.8,48.01,47.43,47.43,1699904,41.4726889743108,41.6548911643653,41.1516660680243,41.1516660680243,1959251.09293809,0.0,1.0
2021-04-06,48.08,48.24,47.55,47.73,1748822,41.7156252277168,41.8544459439488,41.2557816051983,41.4119549109593,2015632.30326782,0.0,1.0
2021-04-07,47.53,48.29,47.43,48.14,1462252,41.2384290156693,41.8978274177713,41.1516660680243,41.7676829963038,1685341.54231704,0.0,1.0
2021-04-08,47.22,47.62,47.18,47.33,2055101,40.9694638779698,41.3165156685498,40.9347586989118,41.0649031203793,2368638.98217085,0.0,1.0
2021-04-09,46.35,47.1582,45.89,46.99,2210747,40.4271954551885,41.1321201448731,40.0259762554175,40.9854134722612,2534633.48857778,0.245,1.0
2021-04-12,47.03,47.07,46.38,46.47,1710596,41.0203020983283,41.0551907243953,40.4533619247388,40.5318613333896,1961207.64023526,0.0,1.0
2021-04-13,46.65,47.4,46.49,47.01,1971812,40.6888601506913,41.3430218894484,40.5493056464232,41.0028577852947,2260693.20839496,0.0,1.0
2021-04-14,46.56,46.76,46.19,46.59,1627104,40.6103607420405,40.7848038723757,40.2876409509203,40.6365272115908,1865483.60703366,0.0,1.0
2021-04-15,46.38,46.83,46.225,46.56,2211938,40.4533619247388,40.845858967993,40.318168498729,40.6103607420405,2535998.97657115,0.0,1.0
2021-04-16,46.84,46.99,46.49,46.56,1665326,40.8545811245098,40.9854134722612,40.5493056464232,40.6103607420405,1909305.33842148,0.0,1.0
2021-04-19,46.52,46.765,46.1,46.7,1658520,40.5754721159734,40.7891649506341,40.2091415422695,40.7324709332751,1901502.22231491,0.0,1.0
2021-04-20,47.27,47.27,46.38,46.38,1606056,41.2296338547305,41.2296338547305,40.4533619247388,40.4533619247388,1841351.96027916,0.0,1.0
2021-04-21,47.31,47.7,47.0839,47.55,1805110,41.2645224807976,41.6046865849513,41.0673145219536,41.4738542371998,2069568.45652923,0.0,1.0
2021-04-22,47.01,47.24,46.8,47.21,1436806,41.0028577852947,41.2034673851802,40.8196924984427,41.17730091563,1647305.91252164,0.0,1.0
2021-04-23,46.39,46.97,46.235,46.93,1801524,40.4620840812555,40.9679691592277,40.3268906552457,40.9330805331606,2065457.08797822,0.0,1.0
2021-04-26,46.0,46.5,45.905,46.43,2512101,40.1219199771018,40.5580278029399,40.0390594901926,40.4969727073226,2880137.49257139,0.0,1.0
2021-04-27,46.16,46.33,45.91,45.91,1993529,40.26147448137,40.409751142155,40.043420568451,40.043420568451,2285591.86729688,0.0,1.0
2021-04-28,45.95,46.54,45.92,46.35,1718914,40.078309194518,40.592916429007,40.0521427249678,40.4271954551885,1970744.27258532,0.0,1.0
2021-04-29,46.57,46.73,45.855,45.9,2012000,40.6190828985572,40.7586374028254,39.9954487076088,40.0346984119342,2306768.96950148,0.0,1.0
2021-04-30,46.2,46.76,46.04,46.75,2889253,40.2963631074371,40.7848038723757,40.1568086031689,40.7760817158589,3312544.31681861,0.0,1.0
2021-05-03,46.79,47.28,46.2108,46.25,1503640,40.810970341926,41.2383560112473,40.3057830364752,40.3399738900209,1723931.45790318,0.0,1.0
2021-05-04,47.18,47.395,46.77,46.99,2876616,41.1511344460797,41.33866081119,40.7935260288925,40.9854134722612,3298055.9274212,0.0,1.0
2021-05-05,47.54,47.75,46.93,47.13,2018871,41.4651320806831,41.6482973675351,40.9330805331606,41.1075236634959,2314646.60846243,0.0,1.0
2021-05-06,47.47,48.291,47.355,47.8,1953210,41.4040769850657,42.1201660350918,41.303772185123,41.6919081501189,2239365.91397614,0.0,1.0
2021-05-07,47.14,47.5,46.73,47.37,1413594,41.1162458200126,41.430243454616,40.7586374028254,41.3168554198981,1620693.22796892,0.0,1.0
2021-05-10,47.57,47.83,46.9,47.36,1931001,41.4912985502334,41.7180746196692,40.9069140636104,41.3081332633814,2213903.17439181,0.0,1.0
2021-05-11,47.22,47.89,47.05,47.78,1907865,41.1860230721467,41.7704075587697,41.0377464113618,41.6744638370854,2187377.62425345,0.0,1.0
2021-05-12,46.88,47.48,46.87,47.38,1888641,40.8894697505768,41.4127991415825,40.8807475940601,41.3255775764149,2165337.20344346,0.0,1.0
2021-05-13,47.42,47.59,46.51,46.66,1335501,41.360466202482,41.5087428632669,40.5667499594567,40.6975823072081,1531159.17770288,0.0,1.0
2021-05-14,46.58,47.67,46.56,47.35,1537219,40.627805055074,41.578520115401,40.6103607420405,41.2994111068646,1762429.96447718,0.0,1.0
2021-05-17,46.55,46.91,46.385,46.59,2176572,40.6016385855237,40.9156362201271,40.4577230029972,40.6365272115908,2495451.66475436,0.0,1.0
2021-05-18,46.32,46.89,46.29,46.45,1946758,40.4010289856382,40.8981919070936,40.3748625160879,40.5144170203561,2231968.66079958,0.0,1.0
2021-05-19,45.97,46.25,45.52,46.25,2890973,40.0957535075516,40.3399738900209,39.7032564642973,40.3399738900209,3314516.30619612,0.0,1.0
2021-05-20,49.36,49.87,46.9762,47.05,6714951,43.0525645667336,43.4973945490885,40.9733768962681,41.0377464113618,7698727.93167144,0.0,1.0
2021-05-21,49.42,50.0,49.265,49.37,3861284,43.1048975058342,43.6107825838064,42.9697040798244,43.0612867232504,4426983.15786906,0.0,1.0
2021-05-24,49.26,49.94,49.23,49.41,2541940,42.965343001566,43.5584496447058,42.9391765320157,43.0961753493174,2914348.06875477,0.0,1.0
2021-05-25,49.01,49.295,48.8,49.24,2340650,42.747289088647,42.9958705493747,42.564123801795,42.9478986885325,2683567.98631393,0.0,1.0
2021-05-26,48.78,49.18,48.61,49.08,2063122,42.5466794887615,42.8955657494319,42.3984028279765,42.8083441842643,2365380.62122059,0.0,1.0
2021-05-27,48.6,49.14,48.46,48.84,4779257,42.3896806714598,42.8606771233649,42.2675704802251,42.599012427862,5479444.2071932,0.0,1.0
2021-05-28,48.54,49.1432,48.52,48.74,1656381,42.3373477323592,42.8634682134502,42.3199034193257,42.5117908626944,1899049.847153,0.0,1.0
2021-06-01,48.34,49.03,48.14,48.77,1934751,42.162904602024,42.7647334016805,41.9884614716888,42.5379573322447,2218202.56983695,0.0,1.0
2021-06-02,49.2,49.2,48.0,48.32,1969717,42.9130100624655,42.9130100624655,41.8663512804541,42.1454602889905,2258291.27947293,0.0,1.0
2021-06-03,49.64,49.695,49.11,49.11,1853224,43.296784949203,43.3447568100451,42.8345106538146,42.8345106538146,2124731.41984861,0.0,1.0
2021-06-04,49.43,49.82,49.23,49.65,1810108,43.113619662351,43.4537837665046,42.9391765320157,43.3055071057197,2075298.69077852,0.0,1.0
2021-06-07,49.18,49.53,48.8,49.44,1496253,42.8955657494319,43.2008412275186,42.564123801795,43.1223418188677,1715462.22212897,0.0,1.0
2021-06-08,48.72,49.28,48.64,49.14,2035427,42.4943465496609,42.9827873145995,42.4245692975268,42.8606771233649,2333628.15272639,0.0,1.0
2021-06-09,48.28,48.9,48.11,48.22,2266970,42.1105716629234,42.6513453669626,41.9622950021385,42.0582387238228,2599093.46460774,0.0,1.0
2021-06-10,48.67,48.79,48.14,48.31,1951381,42.4507357670771,42.5554016452782,41.9884614716888,42.1367381324737,2237268.95550436,0.0,1.0
2021-06-11,48.78,48.95,48.33,48.77,1677201,42.5466794887615,42.6949561495464,42.1541824455072,42.5379573322447,1922920.09066444,0.0,1.0
2021-06-14,48.91,48.975,48.18,48.67,1770500,42.6600675234794,42.7167615408383,42.0233500977558,42.4507357670771,2029887.90283418,0.0,1.0
2021-06-15,48.64,49.28,48.586,49.01,1232961,42.4245692975268,42.9827873145995,42.3774696523363,42.747289088647,1413596.50865085,0.0,1.0
2021-06-16,47.97,48.83,47.95,48.77,1459226,41.8401848109038,42.5902902713453,41.8227404978703,42.5379573322447,1673010.56475634,0.0,1.0
2021-06-17,48.34,48.45,47.7,47.93,1956636,42.162904602024,42.2588483237084,41.6046865849513,41.8052961848368,2243293.84165482,0.0,1.0
2021-06-18,47.42,48.2,47.36,48.2,3939332,41.360466202482,42.0407944107893,41.3081332633814,42.0407944107893,4516465.61538975,0.0,1.0
2021-06-21,47.82,47.91,47.51,47.61,1550327,41.7093524631524,41.7878518718032,41.4389656111328,41.5261871763004,1777458.3579425,0.0,1.0
2021-06-22,47.74,48.06,47.675,47.86,1580847,41.6395752110183,41.9186842195547,41.5828811936594,41.7442410892194,1812449.70433872,0.0,1.0
2021-06-23,47.43,47.84,47.365,47.64,1826957,41.3691883589987,41.7267967761859,41.3124943416398,41.5523536458507,2094616.16113992,0.0,1.0
2021-06-24,47.4,47.76,47.19,47.36,1244825,41.3430218894484,41.6570195240518,41.1598566025964,41.3081332633814,1427198.64933384,0.0,1.0
2021-06-25,47.76,47.8071,47.3,47.3,1397611,41.6570195240518,41.6981008812458,41.2558003242808,41.2558003242808,1602368.63132899,0.0,1.0
2021-06-28,47.77,48.01,47.595,47.84,1171748,41.6657416805686,41.8750734369709,41.5131039415253,41.7267967761859,1343415.47041522,0.0,1.0
2021-06-29,47.54,47.96,47.42,47.74,1136136,41.4651320806831,41.8314626543871,41.360466202482,41.6395752110183,1302586.11825722,0.0,1.0
2021-06-30,47.75,47.875,47.48,47.5,2000696,41.6482973675351,41.7573243239946,41.4127991415825,41.430243454616,2293808.87187163,0.0,1.0
2021-07-01,47.57,47.77,47.44,47.73,1344093,41.4912985502334,41.6657416805686,41.3779105155155,41.6308530545015,1541009.95254679,0.0,1.0
2021-07-02,47.77,47.9001,47.68,47.74,1440110,41.6657416805686,41.7792169368517,41.5872422719177,41.6395752110183,1651093.96653518,0.0,1.0
2021-07-06,47.9,47.975,47.52,47.7,1305591,41.7791297152865,41.8445458891622,41.4476877676496,41.6046865849513,1496867.19963241,0.0,1.0
2021-07-07,48.03,48.29,47.73,47.85,1392130,41.8925177500044,42.1192938194402,41.6308530545015,41.7355189327027,1596084.63494637,0.0,1.0
2021-07-08,47.75,48.59,47.625,47.94,1341960,41.6482973675351,42.380958514943,41.5392704110756,41.8140183413535,1538564.4564176,0.0,1.0
2021-07-09,47.44,47.728,47.25,47.63,1638724,41.5916033501761,41.8440987499411,41.4250265239423,41.75818017641,1869152.91304034,0.245,1.0
2021-07-12,47.04,47.51,46.82,47.48,1775946,41.240915294947,41.6529737598412,41.048036864571,41.626672155699,2025670.36261282,0.0,1.0
2021-07-13,47.13,47.775,46.96,47.06,2974658,41.3198201073735,41.8853045964305,41.1707776839012,41.2584496977084,3392939.05868148,0.0,1.0
2021-07-14,47.21,47.283,46.765,47.01,1410204,41.3899577184194,41.4539582884987,40.9998172569769,41.2146136908048,1608499.60980686,0.0,1.0
2021-07-15,47.85,47.95,46.79,47.23,1964565,41.951058606786,42.0387306205933,41.0217352604288,41.4074921211808,2240811.99311604,0.0,1.0
2021-07-16,48.27,48.5,47.9,48.07,1856423,42.3192810647766,42.5209266965333,41.9948946136896,42.143937037162,2117463.62309033,0.0,1.0
2021-07-19,48.31,48.825,47.63,48.36,1776586,42.3543498702995,42.805860741407,41.75818017641,42.3981858772031,2026400.35611041,0.0,1.0
2021-07-20,47.87,48.88,47.8,48.39,2639336,41.9685930095474,42.854080349001,41.9072225998823,42.4244874813453,3010465.80930788,0.0,1.0
2021-07-21,47.17,47.88,47.15,47.88,1748733,41.3548889128964,41.9773602109282,41.337354510135,41.9773602109282,1994630.8109723,0.0,1.0
2021-07-22,46.76,47.1996,46.64,47.09,1410781,40.9954336562866,41.3808398289834,40.8902272397178,41.2847513018506,1609157.74456953,0.0,1.0
2021-07-23,47.34,47.5,46.53,46.79,1134953,41.5039313363688,41.6442065584605,40.7937880245298,41.0217352604288,1294544.23448602,0.0,1.0
2021-07-26,47.26,47.51,47.12,47.24,1204136,41.433793725323,41.6529737598412,41.3110529059928,41.4162593225616,1373455.39096074,0.0,1.0
2021-07-27,47.69,48.14,47.19,47.35,1230509,41.8107833846943,42.2053074468271,41.3724233156579,41.5126985377496,1403536.82613567,0.0,1.0
2021-07-28,46.91,47.61,46.81,47.55,1408536,41.1269416769975,41.7406457736485,41.0392696631902,41.6880425653641,1606597.06425376,0.0,1.0
2021-07-29,46.92,47.35,46.88,47.07,931152,41.1357088783782,41.5126985377496,41.1006400728553,41.2672168990892,1062085.78948215,0.0,1.0
2021-07-30,46.38,47.155,46.29,46.97,1645969,40.6622800038189,41.3417381108254,40.5833751913923,41.1795448852819,1877416.66755603,0.0,1.0
2021-08-02,46.59,46.75,46.24,46.46,1036623,40.8463912328142,40.9866664549059,40.5395391844887,40.7324176148647,1182387.57727025,0.0,1.0
2021-08-03,46.3,46.89,46.25,46.59,1189781,40.5921423927731,41.1094072742361,40.5483063858694,40.8463912328142,1357081.86493274,0.0,1.0
2021-08-04,45.56,46.29,45.41,46.19,1507366,39.9433694905992,40.5833751913923,39.8118614698882,40.495703177585,1719324.02888953,0.0,1.0
2021-08-05,45.52,45.78,45.315,45.71,1373599,39.9083006850762,40.1362479209752,39.7285730567713,40.0748775113101,1566747.40358919,0.0,1.0
2021-08-06,45.48,45.83,45.43,45.49,1307778,39.8732318795533,40.1800839278788,39.8293958726497,39.8819990809341,1491670.99420651,0.0,1.0
2021-08-09,45.89,45.91,45.575,45.67,1273634,40.2326871361632,40.2502215389247,39.9565202926703,40.0398087057872,1452725.84111005,0.0,1.0
2021-08-10,45.72,46.01,45.51,45.75,1257876,40.0836447126908,40.3378935527319,39.8995334836955,40.109946316833,1434752.03246156,0.0,1.0
2021-08-11,45.72,46.02,45.645,45.71,1253584,40.0836447126908,40.3466607541127,40.0178907023354,40.0748775113101,1429856.51356834,0.0,1.0
2021-08-12,45.39,45.86,45.36,45.71,1351385,39.7943270671268,40.206385532021,39.7680254629846,40.0748775113101,1541409.78553375,0.0,1.0
2021-08-13,46.0,46.1,45.53,45.61,1663483,40.3291263513512,40.4167983651585,39.917067886457,39.9872054975028,1897393.39586354,0.0,1.0
2021-08-16,46.31,46.5,46.02,46.17,1143267,40.6009095941538,40.7674864203876,40.3466607541127,40.4781687748236,1304027.30626566,0.0,1.0
2021-08-17,47.14,47.14,46.21,46.39,1614123,41.3285873087543,41.3285873087543,40.5132375803465,40.6710472051996,1841092.64736185,0.0,1.0
2021-08-18,46.21,47.16,46.12,47.16,1638499,40.5132375803465,41.3461217115157,40.43433276792,41.3461217115157,1868896.27470134,0.0,1.0
2021-08-19,46.44,46.69,46.15,46.22,966726,40.7148832121033,40.9340632466215,40.4606343720621,40.5220047817272,1102662.02179979,0.0,1.0
2021-08-20,46.33,46.8,46.15,46.37,1532306,40.6184439969153,41.0305024618095,40.4606343720621,40.6535128024382,1747770.96299876,0.0,1.0
2021-08-23,45.99,46.33,45.925,46.23,1010234,40.3203591499705,40.6184439969153,40.2633723409957,40.530771983108,1152287.89225787,0.0,1.0
2021-08-24,45.38,46.2,45.34,46.07,1729124,39.785559865746,40.5044703789658,39.7504910602231,40.3904967610163,1972264.49457503,0.0,1.0
2021-08-25,45.35,45.485,45.14,45.39,1397421,39.7592582616039,39.8776154802437,39.5751470326086,39.7943270671268,1593919.13030732,0.0,1.0
2021-08-26,44.64,45.4,44.58,45.21,1745080,39.1367869635721,39.8030942685075,39.0841837552878,39.6365174422737,1990464.14496183,0.0,1.0
2021-08-27,44.92,45.04,44.51,44.62,1258940,39.3822686022325,39.4874750188013,39.0228133456227,39.1192525608107,1435965.6466513,0.0,1.0
2021-08-30,45.29,45.38,44.7,44.85,2159737,39.7066550533195,39.785559865746,39.1893901718565,39.3208981925674,2463428.07266568,0.0,1.0
2021-08-31,45.54,45.6,45.08,45.35,2167182,39.9258350878377,39.9784382961221,39.5225438243242,39.7592582616039,2471919.95014938,0.0,1.0
2021-09-01,45.67,45.76,45.32,45.59,2526871,40.0398087057872,40.1187135182137,39.7329566574617,39.9696710947413,2882186.56132891,0.0,1.0
2021-09-02,43.57,45.17,43.305,44.12,6353857,38.1986964158342,39.6014486367507,37.9663655792449,38.6808924917742,7247303.58534551,0.0,1.0
2021-09-03,42.81,43.5,42.64,43.4,5049967,37.5323891108988,38.1373260061691,37.3833466874264,38.0496539923618,5760067.30163687,0.0,1.0
2021-09-07,42.22,43.0,42.2,42.69,3809803,37.0151242294358,37.6989659371327,36.9975898266744,37.4271826943301,4345517.83922114,0.0,1.0
2021-09-08,42.6,42.84,42.08,42.25,2905050,37.3482778819035,37.558690715041,36.8923834101056,37.041425833578,3313543.14089977,0.0,1.0
2021-09-09,42.2,42.5882,42.04,42.37,3122670,36.9975898266744,37.3379325842743,36.8573146045827,37.1466322501468,3561763.74237741,0.0,1.0
2021-09-10,42.31,42.53,41.91,42.2,2614466,37.0940290418624,37.2869074722384,36.7433409866332,36.9975898266744,2982098.71823743,0.0,1.0
2021-09-13,42.68,43.04,42.36,42.42,3392263,37.4184154929493,37.7340347426556,37.137865048766,37.1904682570504,3869265.51893361,0.0,1.0
2021-09-14,42.41,42.88,42.19,42.67,2092423,37.1817010556697,37.5937595205639,36.9888226252936,37.4096482915686,2386648.7253269,0.0,1.0
2021-09-15,41.59,42.41,41.575,42.38,2719360,36.4627905424499,37.1817010556697,36.4496397403788,37.1553994515275,3101742.37126287,0.0,1.0
2021-09-16,41.86,42.08,41.36,41.64,3068336,36.6995049797296,36.8923834101056,36.2611449106932,36.5066265493536,3499789.57566164,0.0,1.0
2021-09-17,42.02,42.255,41.4,41.68,6440491,36.8397802018213,37.0458094342684,36.2962137162161,36.5416953548765,7346119.61139281,0.0,1.0
2021-09-20,41.7,42.35,41.505,41.99,2469104,36.559229757638,37.1290978473853,36.3882693307137,36.8134785976791,2816296.66386746,0.0,1.0
2021-09-21,41.32,42.05,41.245,41.73,1917878,36.2260761051703,36.8660818059634,36.1603220948148,36.5855313617801,2187560.10808164,0.0,1.0
2021-09-22,40.84,41.57,40.78,41.54,2007227,35.8052504388953,36.4452561396885,35.7526472306109,36.4189545355463,2289472.9034195,0.0,1.0
2021-09-23,40.63,41.145,40.61,40.85,1791559,35.6211392099,36.0726500810075,35.6036048071385,35.814017640276,2043478.78210952,0.0,1.0
2021-09-24,40.8,40.99,40.56,40.56,1584252,35.7701816333724,35.9367584596062,35.5597688002349,35.5597688002349,1807021.34147665,0.0,1.0
2021-09-27,40.94,41.39,40.7,40.87,2297470,35.8929224527026,36.2874465148354,35.6825096195651,35.8315520430375,2620528.3764214,0.0,1.0
2021-09-28,41.13,41.39,40.84,41.1,2468300,36.0594992789364,36.2874465148354,35.8052504388953,36.0331976747942,2815379.60953612,0.0,1.0
2021-09-29,41.62,41.788,41.06,41.1,2177475,36.4890921465921,36.6363811297884,35.9981288692713,36.0331976747942,2483660.29869735,0.0,1.0
2021-09-30,41.0,41.84,40.97,41.72,2443055,35.945525660987,36.6819705769681,35.9192240568448,36.5767641603994,2786584.78790068,0.0,1.0
2021-10-01,40.89,41.105,40.48,41.09,1888239,35.8490864457989,36.0375812754846,35.4896311891891,36.0244304734135,2153753.42483931,0.0,1.0
2021-10-04,41.24,41.385,40.84,40.84,2197698,36.1559384941244,36.283062914145,35.8052504388953,35.8052504388953,2506726.95260638,0.0,1.0
2021-10-05,41.27,41.46,41.12,41.28,1945694,36.1822400982666,36.3488169245005,36.0507320775557,36.1910072996474,2219287.45047068,0.0,1.0
2021-10-06,41.81,41.86,41.0567,41.31,1239030,36.655668972826,36.6995049797296,35.9952356928157,36.2173089037895,1413256.00518719,0.0,1.0
2021-10-07,41.34,42.075,41.27,41.81,1952509,36.2436105079317,36.8879998094153,36.1822400982666,36.655668972826,2227060.74060518,0.0,1.0
2021-10-08,41.69,42.0,41.47,41.62,2037829,36.5504625562572,36.8222457990598,36.3575841258812,36.4890921465921,2324377.99875274,0.0,1.0
2021-10-11,41.92,42.105,41.71,41.86,1600723,36.752108188014,36.9143014135575,36.5679969590187,36.6995049797296,1825808.40850605,0.0,1.0
2021-10-12,42.31,42.59,41.91,42.08,2290007,37.0940290418624,37.3395106805228,36.7433409866332,36.8923834101056,2612015.96787059,0.0,1.0
2021-10-13,42.36,42.51,41.98,42.31,2545232,37.137865048766,37.269373069477,36.8047113962983,37.0940290418624,2903129.39040588,0.0,1.0
2021-10-14,42.88,42.9,42.36,42.42,3926250,37.5937595205639,37.6112939233254,37.137865048766,37.1904682570504,4478339.01549293,0.0,1.0
2021-10-15,42.66,42.815,42.315,42.81,3020785,37.6156775240157,37.7523495825301,37.3114719744193,37.747940806449,3425877.09653043,0.245,1.0
2021-10-18,42.12,42.77,42.07,42.49,2147782,37.139529707256,37.7126705978001,37.095441946445,37.4657791372581,2435802.99893582,0.0,1.0
2021-10-19,41.65,42.12,41.44,42.08,1822836,36.7251047556319,37.139529707256,36.5399361602253,37.1042594986072,2067281.22098433,0.0,1.0
2021-10-20,41.88,42.1,41.63,41.67,1307982,36.9279084553628,37.1218946029316,36.7074696513074,36.7427398599563,1483384.47670856,0.0,1.0
2021-10-21,41.66,42.11,41.39,42.11,1619733,36.7339223077941,37.1307121550938,36.4958483994142,37.1307121550938,1836941.78407087,0.0,1.0
2021-10-22,42.01,42.07,41.63,41.66,1048531,37.0425366334717,37.095441946445,36.7074696513074,36.7339223077941,1189140.68293578,0.0,1.0
2021-10-25,41.95,42.105,41.58,41.96,1100838,36.9896313204984,37.1263033790127,36.6633818904963,36.9984488726606,1248462.13523649,0.0,1.0
2021-10-26,42.19,42.325,41.81,41.94,1242071,37.2012525723916,37.3202895265815,36.8661855902273,36.9808137683361,1408634.70626498,0.0,1.0
2021-10-27,42.26,42.6,41.93,42.44,1859953,37.2629754375271,37.5627722110424,36.9719962161739,37.421691376447,2109375.67000732,0.0,1.0
2021-10-28,42.86,42.89,42.17,42.3,2204643,37.7920285672601,37.8184812237467,37.1836174680671,37.2982456461759,2500289.14991505,0.0,1.0
2021-10-29,42.32,43.09,42.225,42.72,4596247,37.3158807505004,37.994832266991,37.2321140049593,37.668582836989,5212611.06874428,0.0,1.0
2021-11-01,42.95,43.025,42.23,42.33,1737234,37.87138653672,37.9375181779366,37.2365227810404,37.3246983026626,1970199.85596921,0.0,1.0
2021-11-02,43.07,43.42,42.42,43.08,2054722,37.9771971626666,38.2858114883442,37.4040562721225,37.9860147148288,2330263.5042008,0.0,1.0
2021-11-03,43.36,43.445,43.04,43.04,2368557,38.2329061753709,38.3078553687497,37.95074450618,37.95074450618,2686184.2792939,0.0,1.0
2021-11-04,43.14,43.59,42.94,43.29,1466097,38.0389200278021,38.4357098751019,37.8625689845578,38.1711833102354,1662702.95091904,0.0,1.0
2021-11-05,43.21,43.34,42.97,43.28,1280506,38.1006428929376,38.2152710710465,37.8890216410444,38.1623657580732,1452223.90119449,0.0,1.0
2021-11-08,43.54,43.62,42.59,43.2,1910494,38.3916221142908,38.4621625315885,37.5539546588802,38.0918253407754,2166694.29888549,0.0,1.0
2021-11-09,43.25,43.71,43.09,43.61,1714086,38.1359131015865,38.5415205010485,37.994832266991,38.4533449794263,1943947.67217245,0.0,1.0
2021-11-10,43.5,43.63,43.2,43.41,1700730,38.3563519056419,38.4709800837507,38.0918253407754,38.276993936182,1928800.61122596,0.0,1.0
2021-11-11,43.34,43.45,42.92,43.25,2245976,38.2152710710465,38.3122641448308,37.8449338802334,38.1359131015865,2547164.97127635,0.0,1.0
2021-11-12,43.42,43.6499,43.17,43.44,1796114,38.2858114883442,38.4885270125535,38.0653726842888,38.3034465926686,2036975.75807535,0.0,1.0
2021-11-15,43.43,43.545,43.13,43.5,2142290,38.2946290405064,38.3960308903719,38.0301024756399,38.3563519056419,2429574.51295811,0.0,1.0
2021-11-16,43.09,43.55,43.015,43.55,1589259,37.994832266991,38.400439666453,37.9287006257744,38.400439666453,1802381.17196519,0.0,1.0
2021-11-17,43.3,43.41,42.89,43.02,1406395,38.1800008623976,38.276993936182,37.8184812237467,37.9331094018555,1594994.81729912,0.0,1.0
2021-11-18,42.62,43.3,42.33,43.3,1168044,37.5804073153669,38.1800008623976,37.3246983026626,38.1800008623976,1324680.56724983,0.0,1.0
2021-11-19,42.63,43.1,42.62,42.76,1783368,37.5892248675291,38.0036498191533,37.5804073153669,37.7038530456379,2022520.4991038,0.0,1.0
2021-11-22,43.02,43.335,42.54,42.74,1703468,37.9331094018555,38.2108622949653,37.5098668980691,37.6862179413135,1931905.78140202,0.0,1.0
2021-11-23,43.25,43.57,43.08,43.25,2134206,38.1359131015865,38.4180747707774,37.9860147148288,38.1359131015865,2420406.4356377,0.0,1.0
2021-11-24,42.94,43.43,42.84,43.3,1176593,37.8625689845578,38.2946290405064,37.7743934629356,38.1800008623976,1334376.00181345,0.0,1.0
2021-11-26,42.81,43.672,42.785,42.87,1174658,37.747940806449,38.508013802832,37.7258969260434,37.8008461194223,1332181.51522079,0.0,1.0
2021-11-29,42.49,42.9,42.335,42.85,1544175,37.4657791372581,37.8272987759089,37.3291070787437,37.7832110150978,1751251.33550877,0.0,1.0
2021-11-30,41.4,42.55,41.25,42.24,5493195,36.5046659515764,37.5186844502313,36.3724026691432,37.2453403332026,6229841.22910949,0.0,1.0
2021-12-01,42.06,42.71,41.56,41.57,3669312,37.0866243942827,37.6597652848268,36.6457467861719,36.6545643383341,4161372.60375177,0.0,1.0
2021-12-02,41.96,42.54,41.935,42.18,2581031,36.9984488726606,37.5098668980691,36.976404992255,37.1924350202293,2927151.38228475,0.0,1.0
2021-12-03,42.73,42.85,42.1,42.1,2224979,37.6774003891512,37.7832110150978,37.1218946029316,37.1218946029316,2523352.24001748,0.0,1.0
2021-12-06,43.03,43.56,42.87,43.0,1735786,37.9419269540177,38.4092572186152,37.8008461194223,37.9154742975311,1968557.67685492,0.0,1.0
2021-12-07,42.43,43.0,42.315,42.88,2067491,37.4128738242848,37.9154742975311,37.3114719744193,37.8096636715845,2344744.8475091,0.0,1.0
2021-12-08,42.79,43.09,42.26,42.29,2519475,37.7303057021245,37.994832266991,37.2629754375271,37.2894280940137,2857340.62430164,0.0,1.0
2021-12-09,44.8,45.48,42.71,42.83,4475659,39.5026336867301,40.1022272337608,37.6597652848268,37.7655759107734,5075852.02521208,0.0,1.0
2021-12-10,46.0,46.04,45.15,45.2,3297377,40.5607399461961,40.5960101548449,39.8112480124076,39.8553357732187,3739560.52579916,0.0,1.0
2021-12-13,47.28,47.41,45.73,46.0,3071665,41.6893866229598,41.8040148010686,40.3226660378162,40.5607399461961,3483580.18585041,0.0,1.0
2021-12-14,47.9,48.17,47.11,47.34,4048406,42.2360748570172,42.474148765397,41.5394882362021,41.7422919359331,4591303.71504638,0.0,1.0
2021-12-15,48.59,48.71,47.7201,48.12,3215247,42.8444859562101,42.9502965821567,42.0774470936189,42.430061004586,3646416.76153324,0.0,1.0
2021-12-16,49.19,49.24,48.265,48.6,2762717,43.3735390859431,43.4176268467542,42.5579155109381,42.8533035083723,3133201.76526806,0.0,1.0
2021-12-17,48.17,49.63,48.02,49.33,4570596,42.474148765397,43.7615113810807,42.3418854829638,43.4969848162142,5183520.22864706,0.0,1.0
2021-12-20,48.47,48.61,47.87,48.01,2316074,42.7386753302635,42.8621210605346,42.2096222005305,42.3330679308016,2626663.22511189,0.0,1.0
2021-12-21,47.51,48.47,47.3,48.22,1955842,41.8921903226907,42.7386753302635,41.7070217272842,42.5182365262081,2218123.53816385,0.0,1.0
2021-12-22,47.7,47.74,47.29,47.58,1185713,42.0597238137729,42.0949940224217,41.698204175122,41.9539131878263,1344719.00838967,0.0,1.0
2021-12-23,47.77,47.9781,47.5699,47.8,1327693,42.1214466789084,42.3049399394041,41.9450074601424,42.147899335395,1505738.75331206,0.0,1.0
2021-12-27,47.98,48.03,47.71,47.865,1068801,42.3066152743149,42.350703035126,42.0685413659351,42.2052134244494,1212128.92233271,0.0,1.0
2021-12-28,48.43,48.45,48.0,48.05,1199889,42.7034051216147,42.7210402259391,42.3242503786394,42.3683381394504,1360796.03264675,0.0,1.0
2021-12-29,48.53,48.67,48.33,48.45,1138796,42.7915806432368,42.9150263735079,42.6152295999925,42.7210402259391,1291510.36370363,0.0,1.0
2021-12-30,48.57,48.775,48.37,48.68,926510,42.8268508518857,43.0076106712111,42.6504998086414,42.9238439256701,1050756.47181326,0.0,1.0
2021-12-31,48.81,48.945,48.41,48.57,1225034,43.0384721037789,43.1575090579688,42.6857700172902,42.8268508518857,1389313.01733525,0.0,1.0
2022-01-03,49.13,49.265,48.23,48.765,2571320,43.3206337729698,43.4396707271598,42.5270540783703,42.9987931190489,2916138.12166395,0.0,1.0
2022-01-04,49.01,49.62,48.99,49.0,2304923,43.2148231470232,43.7526938289184,43.1971880426988,43.206005594861,2614016.85818958,0.0,1.0
2022-01-05,49.64,49.97,49.09,49.21,2323386,43.7703289332429,44.061308154596,43.285363564321,43.3911741902676,2634955.77599844,0.0,1.0
2022-01-06,49.33,49.9925,49.3,49.78,1996580,43.4969848162142,44.081147646961,43.4705321597275,43.8937746635139,2264324.56907417,0.0,1.0
2022-01-07,49.85,50.05,49.23,49.35,2231306,43.9554975286494,44.1318485718937,43.408809294592,43.5146199205386,2530527.70082973,0.0,1.0
2022-01-10,49.85,50.74,49.77,50.18,2988337,43.9554975286494,44.7402596710867,43.8849571113517,44.2464767500026,3389077.76786976,0.0,1.0
2022-01-11,49.69,50.08,49.315,49.88,1774842,43.814416694054,44.1583012283804,43.4837584879708,43.9819501851361,2012851.14887695,0.0,1.0
2022-01-12,49.03,49.52,48.725,49.505,2667410,43.2324582513477,43.6645183072963,42.9635229104001,43.6512919790529,3025113.94424172,0.0,1.0
2022-01-13,49.51,49.625,48.78,49.1,1893154,43.6557007551341,43.7571026049995,43.0120194472922,43.2941811164832,2147028.97717149,0.0,1.0
2022-01-14,49.08,49.36,48.39,49.26,2455045,43.5058023683764,43.7540017298911,42.8941682275007,43.6653591007787,2769598.58319001,0.26,1.0
2022-01-18,49.23,49.39,48.58,49.0,2209099,43.638766312045,43.7805945186249,43.0625892228143,43.4348882650864,2492140.65751401,0.0,1.0
2022-01-19,49.15,49.41,48.58,49.03,1550313,43.5678522087551,43.7983230444474,43.0625892228143,43.4614810538202,1748947.44833641,0.0,1.0
2022-01-20,48.92,49.28,48.84,49.01,1759428,43.3639741617965,43.6830876266012,43.2930600585066,43.4437525279977,1984855.3879969,0.0,1.0
2022-01-21,49.13,49.59,48.95,49.29,1931167,43.5501236829326,43.9578797768497,43.3905669505302,43.6919518895125,2178598.51330762,0.0,1.0
2022-01-24,49.01,49.62,48.31,49.11,3667690,43.4437525279977,43.9844725655834,42.8232541242107,43.5323951571101,4137614.1893856,0.0,1.0
2022-01-25,48.21,48.94,48.02,48.92,2353910,42.7346114950983,43.381702687619,42.5661904997847,43.3639741617965,2655505.62248627,0.0,1.0
2022-01-26,46.56,47.92,46.425,47.8,3635076,41.2720081147434,42.4775478706723,41.1523405654416,42.3711767157374,4100821.50811411,0.0,1.0
2022-01-27,46.76,47.54,46.62,46.74,1784171,41.4492933729682,42.1407058800451,41.3251936922108,41.4315648471457,2012768.59437147,0.0,1.0
2022-01-28,47.23,47.27,46.28,46.56,1746005,41.8659137297966,41.9013707814415,41.0238087532286,41.2720081147434,1969712.56096841,0.0,1.0
2022-01-31,47.47,47.56,46.76,46.89,4961516,42.0786560396664,42.1584344058676,41.4492933729682,41.5645287908143,5597212.142374,0.0,1.0
2022-02-01,47.11,47.75,46.56,47.74,2022053,41.7595425748617,42.3268554011812,41.2720081147434,42.3179911382699,2281129.31695147,0.0,1.0
2022-02-02,47.58,47.79,47.01,47.06,1883275,42.17616293169,42.3623124528261,41.6708999457492,41.7152212603055,2124570.33242046,0.0,1.0
2022-02-03,47.8,48.18,47.48,47.75,1538971,42.3711767157374,42.7080187063646,42.0875203025776,42.3268554011812,1736152.25023188,0.0,1.0
2022-02-04,46.98,47.67,46.77,47.63,1463069,41.6443071570155,42.2559412978912,41.4581576358794,42.2204842462463,1650525.27734084,0.0,1.0
2022-02-07,47.46,47.59,46.75,47.35,1617147,42.0697917767551,42.1850271946013,41.4404291100569,41.9722848847315,1824344.58024598,0.0,1.0
2022-02-08,47.58,47.78,47.36,47.53,1638737,42.17616293169,42.3534481899149,41.9811491476427,42.1318416171338,1848700.80728502,0.0,1.0
2022-02-09,48.01,48.23,47.53,47.6,1748340,42.5573262368735,42.7523400209208,42.1318416171338,42.1938914575125,1972346.73373988,0.0,1.0
2022-02-10,47.13,48.06,47.05,47.7,2278667,41.7772711006842,42.6016475514297,41.7063569973942,42.282534086625,2570622.08422324,0.0,1.0
2022-02-11,47.92,48.13,47.25,47.35,1764812,42.4775478706723,42.6636973918084,41.8836422556191,41.9722848847315,1990929.21506397,0.0,1.0
2022-02-14,47.46,48.09,46.89,48.04,1713931,42.0697917767551,42.6282403401634,41.5645287908143,42.5839190256072,1933529.06740424,0.0,1.0
2022-02-15,47.27,47.85,47.17,47.565,1904773,41.9013707814415,42.4154980302936,41.8127281523291,42.1628665373232,2148822.77192418,0.0,1.0
2022-02-16,47.11,47.6,46.685,47.21,1722150,41.7595425748617,42.1938914575125,41.3828114011339,41.8481852039741,1942801.12993476,0.0,1.0
2022-02-17,47.31,47.425,46.75,46.99,1588509,41.9368278330865,42.0387668565658,41.4404291100569,41.6531714199268,1792037.32550099,0.0,1.0
2022-02-18,47.45,47.71,47.03,47.1,1582002,42.0609275138439,42.2913983495362,41.6886284715717,41.7506783119504,1784696.61362776,0.0,1.0
2022-02-22,47.6,47.7,47.08,47.6,1851238,42.1938914575125,42.282534086625,41.7329497861279,42.1938914575125,2088428.5794955,0.0,1.0
2022-02-23,47.7,47.87,47.47,47.87,1954049,42.282534086625,42.4332265561161,42.0786560396664,42.4332265561161,2204412.2783427,0.0,1.0
2022-02-24,47.03,47.61,46.16,47.48,2860539,41.6886284715717,42.2027557204238,40.9174375982937,42.0875203025776,3227046.65762126,0.0,1.0
2022-02-25,48.46,48.55,47.33,47.33,2187863,42.9562180678794,43.0359964340805,41.954556358909,41.954556358909,2468183.78686087,0.0,1.0
2022-02-28,47.64,48.185,47.31,47.8,4191524,42.2293485091575,42.7124508378202,41.9368278330865,42.3711767157374,4728564.62175111,0.0,1.0
2022-03-01,49.54,50.64,48.09,48.21,3994529,43.9135584622935,44.8886273825301,42.6282403401634,42.7346114950983,4506329.56174385,0.0,1.0
2022-03-02,50.48,51.04,49.185,49.35,3972349,44.7467991759503,45.2431978989798,43.5988771289444,43.7451374669799,4481307.74072828,0.0,1.0
2022-03-03,51.48,51.725,50.24,50.58,3779040,45.6332254670745,45.8503999083999,44.5340568660805,44.8354418050627,4263230.95088619,0.0,1.0
2022-03-04,51.73,51.93,50.07,50.61,3207928,45.8548320398555,46.0321172980804,44.3833643965893,44.8620345937964,3618945.00661926,0.0,1.0
2022-03-07,52.2,53.185,51.28,51.28,2789273,46.2714523966839,47.1445822934413,45.4559402088496,45.4559402088496,3146649.67401012,0.0,1.0
2022-03-08,50.28,52.37,50.19,51.99,2335648,44.5695139177254,46.422144866175,44.4897355515242,46.0853028755478,2634903.79672495,0.0,1.0
2022-03-09,49.91,50.87,49.86,50.76,1857380,44.2415361900095,45.0925054294887,44.1972148754532,44.994998537465,2095357.52560359,0.0,1.0
2022-03-10,50.48,50.65,49.84,50.12,2079456,44.7467991759503,44.8974916454414,44.1794863496308,44.4276857111455,2345887.09836519,0.0,1.0
2022-03-11,50.48,51.08,50.33,50.48,1599770,44.7467991759503,45.2786549506248,44.6138352322816,44.7467991759503,1804741.14544943,0.0,1.0
2022-03-14,50.04,50.735,49.68,50.69,1465895,44.3567716078556,44.9728378801869,44.0376581430509,44.9329486970863,1653713.35967582,0.0,1.0
2022-03-15,49.19,49.3185,48.22,48.97,3026886,43.6033092604,43.7172150388095,42.7434757580095,43.4082954763527,3414706.93086184,0.0,1.0
2022-03-16,49.37,49.38,48.48,49.01,1768702,43.7628659928024,43.7717302557136,42.9739465937018,43.4437525279977,1995317.62280746,0.0,1.0
2022-03-17,49.7,49.92,49.09,49.49,1097996,44.0553866688734,44.2504004529207,43.5146666312876,43.8692371477373,1238677.15905342,0.0,1.0
2022-03-18,49.26,49.82,48.91,49.79,2615929,43.6653591007787,44.1617578238083,43.3551098988852,44.1351650350746,2951095.90745818,0.0,1.0
2022-03-21,49.75,50.15,49.49,49.5,1209537,44.0997079834296,44.4542784998793,43.8692371477373,43.8781014106485,1364509.39250234,0.0,1.0
2022-03-22,49.73,50.02,49.2,49.93,1295703,44.0819794576071,44.3390430820331,43.6121735233113,44.2592647158319,1461715.44433404,0.0,1.0
2022-03-23,49.93,50.445,49.68,50.13,1386767,44.2592647158319,44.7157742557609,44.0376581430509,44.4365499740568,1564447.05429622,0.0,1.0
2022-03-24,50.26,50.43,49.7801,49.89,974034,44.5517853919029,44.7024778613941,44.1263894147924,44.223807664187,1098832.48021071,0.0,1.0
2022-03-25,50.7,50.95,50.41,50.47,1735307,44.9418129599976,45.1634195327786,44.6847493355716,44.737934913039,1957643.87561113,0.0,1.0
2022-03-28,50.4,50.87,50.2,50.7,1860259,44.6758850726603,45.0925054294887,44.4985998144355,44.9418129599976,2098605.39858393,0.0,1.0
2022-03-29,50.72,50.9,50.2501,50.67,1821226,44.9595414858201,45.1190982182224,44.5430097716208,44.9152201712639,2054571.28047299,0.0,1.0
2022-03-30,51.5,51.5,50.62,50.67,1362023,45.650953992897,45.650953992897,44.8708988567077,44.9152201712639,1536532.71979626,0.0,1.0
2022-03-31,51.54,51.88,51.11,51.5,1875484,45.6864110445419,45.9877959835242,45.3052477393585,45.650953992897,2115781.10755426,0.0,1.0
2022-04-01,52.42,52.44,51.4,51.4,1939337,46.4664661807312,46.4841947065537,45.5623113637845,45.5623113637845,2187815.29769433,0.0,1.0
2022-04-04,51.7,52.3028,51.24,52.22,1468888,45.8282392511218,46.3625770194115,45.4204831572047,46.2891809225064,1657089.83894992,0.0,1.0
2022-04-05,52.27,52.6,51.52,51.52,2203431,46.3335022370626,46.6260229131336,45.6686825187195,45.6686825187195,2485746.44283789,0.0,1.0
2022-04-06,52.75,52.82,52.07,52.29,1830230,46.7589868568022,46.8210366971809,46.1562169788378,46.3512307628851,2064728.9214299,0.0,1.0
2022-04-07,52.9,53.11,52.44,52.5,1748576,46.8919508004709,47.0781003216069,46.4841947065537,46.5373802840212,1972612.97133049,0.0,1.0
2022-04-08,52.71,53.05,52.53,52.93,1832822,46.9540006408496,47.2568722063568,46.7936568708751,47.1499763597072,2057504.07423115,0.26,1.0
2022-04-11,53.11,53.34,52.52,53.08,1807019,47.3103201296816,47.5152038357601,46.7847488836543,47.2835961680192,2028537.9347875,0.0,1.0
2022-04-12,53.33,53.645,52.79,53.03,1518506,47.5062958485393,47.7868974459946,47.025264538616,47.2390562319152,1704656.68883528,0.0,1.0
2022-04-13,53.48,53.57,53.09,53.33,959190,47.6399156568513,47.7200875418386,47.29250415524,47.5062958485393,1076775.23128912,0.0,1.0
2022-04-14,53.43,53.84,53.22,53.58,1180349,47.5953757207473,47.9606031968002,47.4083079891105,47.7289955290594,1325045.68174905,0.0,1.0
2022-04-18,53.02,53.64,52.79,53.34,919549,47.2301482446944,47.7824434523842,47.025264538616,47.5152038357601,1032274.7184152,0.0,1.0
2022-04-19,53.73,53.9,52.94,53.07,1267729,47.8626153373714,48.014051120125,47.158884346928,47.2746881807984,1423137.42552249,0.0,1.0
2022-04-20,54.68,54.7,53.79,53.79,1790612,48.7088741233476,48.7266900977892,47.9160632606962,47.9160632606962,2010119.63265783,0.0,1.0
2022-04-21,54.81,55.11,54.39,54.47,2666194,48.8246779572181,49.0919175738421,48.4505424939444,48.5218063917108,2993037.52229657,0.0,1.0
2022-04-22,53.58,54.91,53.52,54.75,1891164,47.7289955290594,48.9137578294261,47.6755476057346,48.7712300338932,2122998.1062205,0.0,1.0
2022-04-25,53.56,53.78,52.41,53.57,1840471,47.7111795546178,47.9071552734754,46.6867610242255,47.7200875418386,2066090.75022249,0.0,1.0
2022-04-26,52.36,53.79,52.35,53.48,2029809,46.6422210881215,47.9160632606962,46.6333131009007,47.6399156568513,2278639.32635633,0.0,1.0
2022-04-27,52.85,53.4,52.381,52.56,1781531,47.0787124619408,47.5686517590849,46.6609278612852,46.8203808325375,1999925.41057947,0.0,1.0
2022-04-28,53.53,53.54,52.59,52.88,1496181,47.6844555929553,47.6933635801761,46.8471047941999,47.1054364236032,1679594.91062811,0.0,1.0
2022-04-29,52.39,53.5443,52.3,53.48,3040946,46.6689450497839,47.6971940146811,46.5887731647966,47.6399156568513,3413729.63905765,0.0,1.0
2022-05-02,51.82,53.0,51.2182,52.86,2003498,46.1611897781981,47.2123322702528,45.6251071072502,47.0876204491616,2249102.91218349,0.0,1.0
2022-05-03,51.66,52.37,51.36,51.9,1726360,46.0186619826653,46.6511290753423,45.7514223660412,46.2324536759645,1937991.10529538,0.0,1.0
2022-05-04,52.25,52.33,51.43,51.65,1748073,46.5442332286926,46.6154971264591,45.8137782765868,46.0097539954445,1962365.85961619,0.0,1.0
2022-05-05,51.57,52.52,51.33,52.13,1845771,45.9384900976781,46.7847488836543,45.7246984043788,46.437337382043,2072040.46688533,0.0,1.0
2022-05-06,52.01,52.3,51.28,51.28,1530400,46.3304415353934,46.5887731647966,45.6801584682748,45.6801584682748,1718008.75109713,0.0,1.0
2022-05-09,52.55,52.83,51.59,51.81,1882021,46.8114728453167,47.0608964874992,45.9563060721197,46.1522817909773,2112734.28368308,0.0,1.0
2022-05-10,52.12,53.06,51.87,52.58,1452299,46.4284293948222,47.2657801935776,46.2057297143021,46.8381968069791,1630333.50183587,0.0,1.0
2022-05-11,52.2,52.46,51.77,52.2,1369155,46.4996932925886,46.7313009603295,46.1166498420941,46.4996932925886,1536997.04104051,0.0,1.0
2022-05-12,52.32,52.99,51.789,52.4,1531553,46.6065891392383,47.203424283032,46.1335750178136,46.6778530370047,1719303.09511831,0.0,1.0
2022-05-13,53.21,53.255,52.0,52.38,1404772,47.3994000018897,47.4394859443833,46.3215335481726,46.6600370625631,1576980.25960286,0.0,1.0
2022-05-16,53.37,53.46,52.76,53.31,1102833,47.5419277974225,47.6220996824097,46.9985405769536,47.4884798740977,1238027.1464968,0.0,1.0
2022-05-17,52.86,53.4,52.07,53.2,1465823,47.0876204491616,47.5686517590849,46.3838894587182,47.3904920146689,1645515.38261857,0.0,1.0
2022-05-18,48.23,52.56,48.03,52.56,3045467,42.9632223659301,46.8203808325375,42.785062621514,46.8203808325375,3418804.85962986,0.0,1.0
2022-05-19,47.81,48.27,46.53,47.81,2722497,42.5890869026564,42.9988543148133,41.4488645383937,42.5890869026564,3056242.5972528,0.0,1.0
2022-05-20,48.26,48.44,47.07,48.06,2130545,42.9899463275925,43.1502900975669,41.929895848317,42.8117865831764,2391724.35612013,0.0,1.0
2022-05-23,48.47,49.0,48.23,48.78,1406735,43.1770140592293,43.6491373819319,42.9632223659301,43.4531616630742,1579183.89994422,0.0,1.0
2022-05-24,49.13,49.17,48.32,48.48,1445890,43.7649412158023,43.8005731646855,43.0433942509173,43.1859220464501,1623138.83502603,0.0,1.0
2022-05-25,48.95,49.32,48.7,49.05,1764344,43.6045974458278,43.9341929729975,43.3818977653078,43.6936773180359,1980631.48977112,0.0,1.0
2022-05-26,48.42,49.23,48.42,48.86,1733878,43.1324741231253,43.8540210880103,43.1324741231253,43.5244255608406,1946430.72225222,0.0,1.0
2022-05-27,48.63,48.66,48.19,48.3,1925582,43.3195418547622,43.3462658164246,42.9275904170469,43.0255782764757,2161635.3417114,0.0,1.0
2022-05-31,48.67,49.115,47.87,48.41,3496883,43.3551738036454,43.7515792349711,42.6425348259812,43.1235661359045,3925559.06662493,0.0,1.0
2022-06-01,48.28,48.83,47.8,48.62,1993777,43.0077623020341,43.4977015991782,42.5801789154356,43.3106338675414,2238190.23375339,0.0,1.0
2022-06-02,45.76,47.66,45.16,47.66,4196280,40.7629495223919,42.4554670943443,40.2284702891437,42.4554670943443,4710693.78074613,0.0,1.0
2022-06-03,45.12,46.53,45.02,45.62,2687071,40.1928383402605,41.4488645383937,40.1037584680525,40.6382377013006,3016473.79300793,0.0,1.0
2022-06-06,45.6,45.68,45.1552,45.36,1718035,40.620421726859,40.6916856246254,40.2241944552777,40.4066300335598,1928645.55978252,0.0,1.0
2022-06-07,45.63,45.67,44.92,45.27,1930866,40.6471456885214,40.6827776374046,40.0146785958445,40.3264581485726,2167567.09696545,0.0,1.0
2022-06-08,45.61,46.03,45.26,45.61,1523575,40.6293297140798,41.0034651773535,40.3175501613517,40.6293297140798,1710347.08765866,0.0,1.0
2022-06-09,45.3,46.02,45.23,45.78,1902327,40.353182110235,40.9945571901327,40.2908261996893,40.7807654968335,2135529.55661811,0.0,1.0
2022-06-10,45.84,46.16,44.79,44.9,2308392,40.8342134201583,41.119269011224,39.898874761974,39.9968626214029,2591373.2729761,0.0,1.0
2022-06-13,45.23,45.92,45.06,45.54,1973109,40.2908261996893,40.9054773179247,40.1393904169357,40.5669738035342,2214988.58394441,0.0,1.0
2022-06-14,45.12,45.52,44.581,45.42,1880652,40.1928383402605,40.5491578290926,39.7126978290593,40.4600779568846,2111197.46064318,0.0,1.0
2022-06-15,44.89,45.64,44.41,45.25,1933702,39.9879546341821,40.6560536757422,39.5603712475835,40.3086421741309,2170750.75667409,0.0,1.0
2022-06-16,44.9,45.49,44.21,44.53,2034177,39.9968626214029,40.5224338674302,39.3822115031675,39.6672670942332,2283542.79095695,0.0,1.0
2022-06-17,44.69,45.57,44.42,45.0,3678572,39.809794889766,40.5936977651966,39.5692792348043,40.0859424936109,4129520.96676744,0.0,1.0
2022-06-21,45.31,45.59,44.58,44.95,1620112,40.3620900974558,40.6115137396382,39.7118070303372,40.0414025575069,1818718.37020222,0.0,1.0
2022-06-22,45.72,45.835,44.87,45.27,1615405,40.7273175735087,40.8297594265479,39.9701386597404,40.3264581485726,1813434.34825279,0.0,1.0
2022-06-23,46.31,46.54,45.78,45.87,1298200,41.252888819536,41.4577725256145,40.7807654968335,40.8609373818207,1457343.80598164,0.0,1.0
2022-06-24,47.37,47.61,46.32,46.6,2415947,42.1971354649411,42.4109271582403,41.2617968067568,41.5112204489393,2712113.23065007,0.0,1.0
2022-06-27,47.53,47.7,47.03,47.28,1203762,42.3396632604739,42.4910990432275,41.8942638994338,42.1169635799538,1351328.83575417,0.0,1.0
2022-06-28,47.09,47.9,47.03,47.69,1257971,41.9477118227586,42.6692587876436,41.8942638994338,42.4821910560067,1412183.21133456,0.0,1.0
2022-06-29,47.96,48.16,47.045,47.35,1340651,42.7227067109684,42.9008664553844,41.907625880265,42.1793194904995,1504998.79127491,0.0,1.0
2022-06-30,47.36,47.97,47.06,47.84,1959845,42.1882274777203,42.7316146981892,41.9209878610962,42.6158108643188,2200098.5760546,0.0,1.0
2022-07-01,47.72,47.78,47.09,47.41,1345227,42.5089150176691,42.562362940994,41.9477118227586,42.2327674138243,1510135.75418985,0.0,1.0
2022-07-05,47.6,47.95,46.92,47.78,1610534,42.4020191710195,42.7137987237476,41.7962760400049,42.562362940994,1807966.22186322,0.0,1.0
2022-07-06,48.02,48.39,47.62,47.75,1603109,42.7761546342932,43.1057501614629,42.4198351454611,42.5356389793316,1799631.00559499,0.0,1.0
2022-07-07,48.35,48.43,47.95,47.95,1833019,43.0701182125797,43.1413821103461,42.7137987237476,42.7137987237476,2057725.22407692,0.0,1.0
2022-07-08,47.55,48.23,47.44,48.23,1449721,42.5890869026564,43.1981421937985,42.4905632526187,43.1981421937985,1618589.1401607,0.26,1.0
2022-07-11,47.8,48.085,47.6,47.61,1275686,42.8130042891057,43.0682701096579,42.6338703799462,42.6428270754042,1424281.98657193,0.0,1.0
2022-07-12,48.08,48.58,47.87,47.88,1115022,43.0637917619289,43.5116265348275,42.8757011573115,42.8846578527694,1244903.32984089,0.0,1.0
2022-07-13,48.19,48.5132,47.85,48.03,1027932,43.1623154119666,43.4517958091682,42.8577877663955,43.019008284639,1147668.80801456,0.0,1.0
2022-07-14,48.09,48.23,47.38,47.51,1474617,43.0727484573869,43.1981421937985,42.4368230798708,42.5532601208245,1646385.10589027,0.0,1.0
2022-07-15,47.79,48.35,47.585,48.32,928316,42.8040475936477,43.3056225392941,42.6204353367593,43.2787524529202,1036449.21763389,0.0,1.0
2022-07-18,47.37,47.8,47.29,47.76,1088261,42.4278663844129,42.8130042891057,42.3562128207491,42.7771775072738,1215025.12294464,0.0,1.0
2022-07-19,47.72,47.8,47.4528,47.5,880114,42.7413507254419,42.8130042891057,42.5020278228049,42.5443034253665,982632.494461621,0.0,1.0
2022-07-20,47.22,47.97,46.94,47.74,1002467,42.2935159525433,42.9652681118912,42.0427284797201,42.7592641163578,1119237.56334459,0.0,1.0
2022-07-21,47.28,47.465,46.96,47.2,962529,42.3472561252911,42.5129549912636,42.060641870636,42.2756025616274,1074647.45733127,0.0,1.0
2022-07-22,47.59,47.945,47.26,47.5,947397,42.6249136844883,42.9428763732463,42.3293427343752,42.5443034253665,1057752.83355958,0.0,1.0
2022-07-25,47.77,48.06,47.3,47.42,812234,42.7861342027318,43.0458783710129,42.3651695162071,42.4726498617027,906845.614893684,0.0,1.0
2022-07-26,48.15,48.23,47.29,47.33,1142824,43.1264886301347,43.1981421937985,42.3562128207491,42.392039602581,1275943.7957476,0.0,1.0
2022-07-27,48.26,48.39,47.43,48.08,988737,43.2250122801724,43.341449321126,42.4816065571607,43.0637917619289,1103908.24901831,0.0,1.0
2022-07-28,49.25,49.34,48.27,48.28,1119117,44.1117251305116,44.1923353896333,43.2339689756303,43.2429256710883,1249475.32854199,0.0,1.0
2022-07-29,49.34,49.46,48.69,49.07,1974305,44.1923353896333,44.299815735129,43.6101501848652,43.9505046122681,2204278.36277806,0.0,1.0
2022-08-01,49.33,49.789,49.27,49.42,1521085,44.1833786941754,44.5944910156963,44.1296385214275,44.2639889532971,1698265.84719497,0.0,1.0
2022-08-02,49.39,49.61,49.11,49.54,1056723,44.2371188669232,44.4341661669986,43.9863313941,44.3714692987928,1179813.47580537,0.0,1.0
2022-08-03,49.35,49.565,48.94,49.28,1105011,44.2012920850913,44.3938610374377,43.8340675713145,44.1385952168855,1233726.21653278,0.0,1.0
2022-08-04,48.93,49.58,48.8,49.22,1149807,43.8251108758565,44.4072960806247,43.7086738349028,44.0848550441377,1283740.19792826,0.0,1.0
2022-08-05,48.91,48.96,48.22,48.96,1164581,43.8071974849405,43.8519809622304,43.1891854983405,43.8519809622304,1300235.1207146,0.0,1.0
2022-08-08,49.02,49.275,48.81,49.04,1436007,43.9057211349782,44.1341168691565,43.7176305303608,43.9236345258942,1603277.68956561,0.0,1.0
2022-08-09,49.86,50.04,49.001,49.12,1394658,44.6580835534479,44.8193040716914,43.8887034136081,43.995288089558,1557112.22575809,0.0,1.0
2022-08-10,49.85,50.31,49.61,50.07,1278828,44.6491268579899,45.0611348490566,44.4341661669986,44.8461741580653,1427789.97678411,0.0,1.0
2022-08-11,49.61,50.31,49.475,49.95,1053691,44.4341661669986,45.0611348490566,44.313250778316,44.7386938125696,1176428.29874512,0.0,1.0
2022-08-12,49.86,49.88,49.35,49.73,902878,44.6580835534479,44.6759969443638,44.2012920850913,44.5416465124942,1008048.1180103,0.0,1.0
2022-08-15,50.42,50.465,49.79,49.96,952738,45.1596584990943,45.1999636286552,44.5953866852421,44.7476505080276,1063715.970327,0.0,1.0
2022-08-16,50.64,50.7161,50.33,50.33,967153,45.3567057991697,45.4248662516048,45.0790482399726,45.0790482399726,1079810.07564479,0.0,1.0
2022-08-17,50.82,50.98,50.62,50.71,748577,45.5179263174132,45.6612334447407,45.3387924082537,45.4194026673755,835773.643876358,0.0,1.0
2022-08-18,50.96,50.99,50.42,50.78,881523,45.6433200538248,45.6701901401987,45.1596584990943,45.4820995355813,984205.619289423,0.0,1.0
2022-08-19,51.07,51.27,50.6801,51.08,1727566,45.7418437038625,45.9209776130219,45.3926221479562,45.7508003993204,1928798.41466797,0.0,1.0
2022-08-22,50.72,51.19,50.495,50.99,1137616,45.4283593628335,45.8493240493581,45.2268337150291,45.6701901401987,1270129.15124569,0.0,1.0
2022-08-23,51.27,51.39,50.66,50.66,1255814,45.9209776130219,46.0284579585176,45.3746191900856,45.3746191900856,1402095.2324356,0.0,1.0
2022-08-24,51.45,51.56,51.13,51.39,854569,46.0821981312654,46.1807217813031,45.7955838766103,46.0284579585176,954111.931135709,0.0,1.0
2022-08-25,51.44,51.53,51.23,51.43,875144,46.0732414358074,46.1538516949292,45.88515083119,46.0642847403495,977083.572961141,0.0,1.0
2022-08-26,51.08,51.69,51.04,51.5,1513597,45.7508003993204,46.2971588222567,45.7149736174886,46.1269816085553,1689905.62099868,0.0,1.0
2022-08-29,51.28,51.55,50.59,50.8,1021399,45.9299343084799,46.1717650858451,45.3119223218798,45.5000129264972,1140374.82327358,0.0,1.0
2022-08-30,50.66,51.25,50.555,51.23,1466916,45.3746191900856,45.903064222106,45.2805738877769,45.88515083119,1637787.06877253,0.0,1.0
2022-08-31,50.28,50.99,50.24,50.87,2485349,45.0342647626827,45.6701901401987,44.9984379808508,45.562709794703,2774850.40287701,0.0,1.0
2022-09-01,46.98,48.43,46.33,47.46,4583100,42.078555261552,43.3772761029579,41.4963700567838,42.5084766435346,5116954.15067486,0.0,1.0
2022-09-02,46.39,47.81,46.3,47.16,2329968,41.5501102295316,42.8219609845636,41.4694999704099,42.2397757797955,2601370.12688783,0.0,1.0
2022-09-06,46.55,47.15,46.42,46.5,2136511,41.6934173568592,42.2308190843375,41.5769803159055,41.6486338795693,2385378.63660241,0.0,1.0
2022-09-07,47.19,47.305,46.464,46.57,2637464,42.2666458661694,42.3696478639361,41.6163897759206,41.7113307477751,2944684.2447373,0.0,1.0
2022-09-08,46.84,47.225,46.31,46.78,1775673,41.9531615251404,42.2979943002723,41.4784566658679,41.8994213523925,1982509.07193631,0.0,1.0
2022-09-09,46.86,47.22,46.6,47.17,1578341,41.9710749160563,42.2935159525433,41.738200834149,42.2487324752534,1762191.20925363,0.0,1.0
2022-09-12,47.08,47.27,46.77,47.01,1412227,42.1681222161317,42.3382994298332,41.8904646569346,42.1054253479259,1576727.71908645,0.0,1.0
2022-09-13,46.17,47.04,46.065,46.71,1751903,41.3530629294562,42.1322954342998,41.2590176271475,41.8367244841867,1955970.26628914,0.0,1.0
2022-09-14,45.95,46.29,45.79,46.21,1733563,41.1560156293809,41.4605432749519,41.0127085020533,41.3888897112881,1935493.96441412,0.0,1.0
2022-09-15,45.95,46.16,45.57,45.95,1346347,41.1560156293809,41.3441062339983,40.8156612019779,41.1560156293809,1503173.8059171,0.0,1.0
2022-09-16,45.79,46.15,45.58,45.96,3650445,41.0127085020533,41.3351495385403,40.8246178974359,41.1649723248388,4075660.51243925,0.0,1.0
2022-09-19,46.26,46.27,45.621,45.86,1098445,41.433673188578,41.442629884036,40.8613403488136,41.0754053702591,1226395.38784623,0.0,1.0
2022-09-20,46.01,46.12,45.785,46.04,1105408,41.2097558021287,41.3082794521664,41.0082301543243,41.2366258885026,1234169.4603629,0.0,1.0
2022-09-21,46.57,47.27,46.33,46.49,1556639,41.7113307477751,42.3382994298332,41.4963700567838,41.6396771841113,1737961.2908626,0.0,1.0
2022-09-22,47.05,47.28,46.5801,46.68,1550760,42.1412521297578,42.3472561252911,41.7203770101877,41.8098543978128,1731397.48613396,0.0,1.0
2022-09-23,46.87,46.96,46.48,46.81,1918427,41.9800316115143,42.060641870636,41.6307204886534,41.9262914387664,2141891.51456803,0.0,1.0
2022-09-26,46.86,47.18,46.55,46.82,1808106,41.9710749160563,42.2576891707114,41.6934173568592,41.9352481342244,2018719.97153894,0.0,1.0
2022-09-27,46.4,47.365,46.275,47.03,1765455,41.5590669249896,42.4233880366839,41.447108231765,42.1233387388418,1971100.84660594,0.0,1.0
2022-09-28,46.93,47.205,46.25,46.64,1588661,42.0337717842621,42.2800809093563,41.42471649312,41.7740276159809,1773713.31587032,0.0,1.0
2022-09-29,45.9,47.1,45.795,46.89,1466048,41.111232152091,42.1860356070476,41.0171868497823,41.9979450024302,1636817.96135554,0.0,1.0
2022-09-30,45.44,46.2,45.39,46.12,1557875,40.6992241610243,41.3799330158302,40.6544406837344,41.3082794521664,1739341.26409692,0.0,1.0
2022-10-03,46.2,46.445,45.28,45.65,1779310,41.3799330158302,41.5993720545505,40.5559170336967,40.8873147656417,1986569.72133213,0.0,1.0
2022-10-04,46.9,47.2,46.26,46.34,1402986,42.0069016978882,42.2756025616274,41.433673188578,41.5053267522418,1566410.29784179,0.0,1.0
2022-10-05,46.31,47.14,46.2,46.77,1915078,41.4784566658679,42.2218623888795,41.3799330158302,41.8904646569346,2138152.4123336,0.0,1.0
2022-10-06,44.91,46.2,44.85,46.16,2337753,40.2245193017518,41.3799330158302,40.170779129004,41.3441062339983,2610061.94859432,0.0,1.0
2022-10-07,44.54,44.95,44.37,44.85,1778979,39.8931215698068,40.2603460835837,39.7408577470213,40.170779129004,1986200.16539317,0.0,1.0
2022-10-10,45.28,45.495,44.76,44.76,1329084,40.5559170336967,40.7484859860431,40.0901688698822,40.0901688698822,1483899.95644772,0.0,1.0
2022-10-11,46.0,46.275,45.32,45.34,1508271,41.2007991066707,41.447108231765,40.5917438155286,40.6096572064446,1683959.23147925,0.0,1.0
2022-10-12,45.6,46.41,45.59,46.13,1117559,40.8425312883519,41.5680236204476,40.8335745928939,41.3172361476244,1247735.84771749,0.0,1.0
2022-10-13,45.98,46.13,45.11,45.23,1637365,41.1828857157548,41.3172361476244,40.4036532109112,40.5111335564069,1828090.51360864,0.0,1.0
2022-10-14,44.89,46.04,44.761,45.92,1496160,40.4394799927431,41.4754657800377,40.3232694131248,41.3673629152765,1660818.15127327,0.26,1.0
2022-10-17,45.34,45.53,45.08,45.13,1771156,40.8448657355975,41.0160286048027,40.6106428619483,40.6556857222655,1966078.51669378,0.0,1.0
2022-10-18,45.77,45.895,45.455,45.53,994387,41.2322343343251,41.344841485118,40.948464314327,41.0160286048027,1103823.10647937,0.0,1.0
2022-10-19,46.12,46.155,45.64,45.87,1304542,41.5475343565452,41.5790643587672,41.1151228975005,41.3223200549594,1448111.85481388,0.0,1.0
2022-10-20,44.89,46.31,44.82,46.23,2072865,40.4394799927431,41.7186972257504,40.3764199882991,41.6466286492429,2300991.75030683,0.0,1.0
2022-10-21,44.97,45.295,44.6,44.87,1610531,40.5115485692506,40.8043271613121,40.1782314029036,40.4214628486162,1787776.11885646,0.0,1.0
2022-10-24,45.15,45.8,45.0,45.36,1473917,40.6737028663923,41.2592600505154,40.5385742854409,40.8628828797244,1636127.2237396,0.0,1.0
2022-10-25,45.16,45.39,44.535,45.04,3049785,40.6827114384557,40.8899085959147,40.1196756844913,40.5746085736946,3385425.54638605,0.0,1.0
2022-10-26,45.76,46.085,45.2,45.55,1960055,41.2232257622616,41.5160043543231,40.7187457267095,41.0340457489296,2175766.57676581,0.0,1.0
2022-10-27,46.03,46.29,45.568,45.81,2210438,41.4664572079743,41.7006800816235,41.0502611786437,41.2682686225788,2453705.18705498,0.0,1.0
2022-10-28,46.96,46.995,46.04,46.13,1597254,42.3042544098734,42.3357844120954,41.4754657800377,41.5565429286086,1773037.93404037,0.0,1.0
2022-10-31,46.45,47.19,46.4,46.9,2389073,41.8448172346384,42.5114515673323,41.7997743743212,42.2502029774928,2651999.65452685,0.0,1.0
2022-11-01,46.45,46.74,46.28,46.45,1656698,41.8448172346384,42.1060658244779,41.6916715095601,41.8448172346384,1839023.97442661,0.0,1.0
2022-11-02,46.31,47.08,46.255,46.63,1814733,41.7186972257504,42.4123572746346,41.6691500794015,42.0069715317802,2014451.33282175,0.0,1.0
2022-11-03,45.82,46.095,45.545,45.97,1300936,41.2772771946422,41.5250129263866,41.0295414628979,41.4124057755937,1444109.00067162,0.0,1.0
2022-11-04,46.06,46.36,45.53,46.08,926150,41.4934829241646,41.7637400860675,41.0160286048027,41.5115000682914,1028076.36268964,0.0,1.0
2022-11-07,47.01,47.14,46.1653,46.2,1445905,42.3492972701905,42.4664087070151,41.5883431879925,41.6196029330526,1605032.39561062,0.0,1.0
2022-11-08,47.46,47.97,46.94,47.1,1357699,42.754683013045,43.2141201882799,42.2862372657465,42.4303744187614,1507118.98671637,0.0,1.0
2022-11-09,47.14,47.877,47.085,47.51,1070403,42.4664087070151,43.13034046809,42.4168615606663,42.7997258733621,1188204.95908015,0.0,1.0
2022-11-10,47.58,47.91,46.64,47.84,1730205,42.8627858778061,43.1600687558994,42.0159801038436,43.0970087514553,1920620.70194616,0.0,1.0
2022-11-11,47.4,47.63,45.98,47.63,1813771,42.7006315806644,42.9078287381233,41.4214143476571,42.9078287381233,2013383.46102895,0.0,1.0
2022-11-14,47.0,47.935,46.99,47.56,1383990,42.3402886981271,43.1825901860579,42.3312801260637,42.8447687336793,1536303.412189,0.0,1.0
2022-11-15,47.14,47.42,46.75,47.33,1510122,42.4664087070151,42.7186487247912,42.1150743965413,42.6375715762203,1676316.72296886,0.0,1.0
2022-11-16,47.99,48.11,47.29,47.29,1335176,43.2321373324068,43.340240197168,42.6015372879666,42.6015372879666,1482117.24410788,0.0,1.0
2022-11-17,48.07,48.275,47.71,47.84,1087249,43.3042059089143,43.4888816362146,42.9798973146307,43.0970087514553,1206904.92604649,0.0,1.0
2022-11-18,48.66,48.78,48.275,48.41,1251690,43.8357116606567,43.9438145254179,43.4888816362146,43.6104973590709,1389443.28933218,0.0,1.0
2022-11-21,49.31,49.45,48.54,48.78,1323036,44.4212688447797,44.5473888536678,43.7276087958955,43.9438145254179,1468641.19050635,0.0,1.0
2022-11-22,49.29,49.73,49.1021,49.5,1691268,44.4032517006529,44.7996288714439,44.233980631581,44.5924317139849,1877398.53562964,0.0,1.0
2022-11-23,49.15,49.37,49.03,49.3,1301964,44.2771316917648,44.4753202771603,44.1690288270037,44.4122602727163,1445250.13601777,0.0,1.0
2022-11-25,49.41,49.41,48.975,49.25,783971,44.5113545654141,44.5113545654141,44.1194816806548,44.3672174123991,870250.017960549,0.0,1.0
2022-11-28,49.11,49.46,48.93,49.4,1498768,44.2410974035111,44.5563974257312,44.0789431063694,44.5023459933506,1663713.17168454,0.0,1.0
2022-11-29,48.19,49.03,47.895,48.94,2825519,43.4123087736754,44.1690288270037,43.1465558978042,44.0879516784328,3136478.21220157,0.0,1.0
2022-11-30,47.0,48.19,45.73,47.85,5305512,42.3402886981271,43.4123087736754,41.1962000460713,43.1060173235188,5889403.96174083,0.0,1.0
2022-12-01,47.59,47.819,46.65,47.0,2475875,42.8717944498696,43.0780907501221,42.024988675907,42.3402886981271,2748354.54783159,0.0,1.0
2022-12-02,47.64,47.89,47.275,47.41,2365512,42.9168373101867,43.1420516117725,42.5880244298715,42.7096401527278,2625845.6760338,0.0,1.0
2022-12-05,47.19,47.33,46.66,47.18,1526693,42.5114515673323,42.6375715762203,42.0339972479704,42.5024429952689,1694711.42512956,0.0,1.0
2022-12-06,46.84,47.53,46.78,47.16,1490543,42.1961515451122,42.817743017489,42.1421001127316,42.484425851142,1654582.97886143,0.0,1.0
2022-12-07,47.62,47.68,47.035,47.09,1761855,42.8988201660598,42.9528715984404,42.3718187003491,42.421365846698,1955753.90594025,0.0,1.0
2022-12-08,47.65,48.105,47.38,47.59,1634317,42.9258458822501,43.3357359111363,42.6826144365375,42.8717944498696,1814179.85946321,0.0,1.0
2022-12-09,47.02,47.73,46.925,47.6,1933023,42.358305842254,42.9979144587576,42.2727244076514,42.880803021933,2145759.60139872,0.0,1.0
2022-12-12,47.18,47.19,46.655,47.1,1204948,42.5024429952689,42.5114515673323,42.0294929619387,42.4303744187614,1337557.1528048,0.0,1.0
2022-12-13,46.66,47.68,46.64,47.54,2076153,42.0339972479704,42.9528715984404,42.0159801038436,42.8267515895524,2304641.6073284,0.0,1.0
2022-12-14,46.51,47.06,46.3,46.73,1555870,41.898868667019,42.3943401305077,41.7096886536869,42.0970572524145,1727099.4659806,0.0,1.0
2022-12-15,45.69,46.33,45.44,46.19,2184345,41.1601657578176,41.7367143698772,40.9349514562318,41.6105943609892,2424740.55224242,0.0,1.0
2022-12-16,45.66,45.795,45.37,45.47,4968128,41.1331400416273,41.2547557644836,40.8718914517878,40.9619771724221,5514889.55743301,0.0,1.0
2022-12-19,45.49,45.98,45.2,45.66,1964866,40.979994316549,41.4214143476571,40.7187457267095,41.1331400416273,2181107.04578368,0.0,1.0
2022-12-20,45.24,45.57,44.87,45.47,1801247,40.7547800149632,41.0520628930564,40.4214628486162,40.9619771724221,1999481.14675337,0.0,1.0
2022-12-21,45.41,45.64,45.265,45.34,1649040,40.9079257400415,41.1151228975005,40.7773014451218,40.8448657355975,1830523.18213004,0.0,1.0
2022-12-22,45.41,45.42,44.77,45.31,1468369,40.9079257400415,40.916934312105,40.3313771279819,40.8178400194072,1629968.64504263,0.0,1.0
2022-12-23,45.63,45.86,45.35,45.46,1315595,41.106114325437,41.3133114828959,40.8538743076609,40.9529686003587,1460381.27989276,0.0,1.0
2022-12-27,45.84,45.985,45.59,45.67,937595,41.2952943387691,41.4259186336888,41.0700800371833,41.1421486136908,1040780.92887329,0.0,1.0
2022-12-28,45.37,46.045,45.355,45.89,1056777,40.8718914517878,41.4799700660694,40.8583785936927,41.3403371990862,1173079.36547436,0.0,1.0
2022-12-29,45.51,45.715,45.43,45.47,1195080,40.9980114606758,41.1826871879762,40.9259428841684,40.9619771724221,1326603.14152474,0.0,1.0
2022-12-30,45.55,45.6725,45.2,45.54,1194204,41.0340457489296,41.1444007567066,40.7187457267095,41.0250371768661,1325630.73436206,0.0,1.0
2023-01-03,45.75,45.945,45.34,45.5,1546913,41.2142171901982,41.3898843454351,40.8448657355975,40.9890028886124,1717156.71374759,0.0,1.0
2023-01-04,45.89,46.18,45.575,45.83,1654535,41.3403371990862,41.6015857889257,41.0565671790882,41.2862857667056,1836622.92797356,0.0,1.0
2023-01-05,46.05,46.12,45.563,45.93,1640125,41.4844743521011,41.5475343565452,41.045756892612,41.37637148734,1820627.05215824,0.0,1.0
2023-01-06,46.91,47.03,46.41,46.41,1348234,42.2592115495562,42.3673144143174,41.8087829463847,41.8087829463847,1496612.32713331,0.0,1.0
2023-01-09,46.09,46.9,46.035,46.78,2395446,41.5205086403549,42.2502029774928,41.470961494006,42.1421001127316,2659074.02764072,0.0,1.0
2023-01-10,45.91,46.36,45.845,46.26,1434520,41.3583543432131,41.7637400860675,41.2997986248008,41.6736543654332,1592394.43265729,0.0,1.0
2023-01-11,46.82,46.83,46.12,46.19,2048873,42.1781344009853,42.1871429730488,41.5475343565452,41.6105943609892,2274359.33860932,0.0,1.0
2023-01-12,46.53,46.95,46.14,46.93,1654962,41.9168858111458,42.29524583781,41.565551500672,42.2772286936831,1837096.92096268,0.0,1.0
2023-01-13,46.1,46.42,45.855,46.31,1099663,41.7772529441626,42.0672468908466,41.5552263287327,41.967561471674,1213446.57026051,0.275,1.0
2023-01-17,46.35,46.88,46.19,46.31,1767351,42.0038107150095,42.4841131892049,41.8588137416675,41.967561471674,1950221.12174047,0.0,1.0
2023-01-18,44.46,46.22,44.42,46.04,2082875,40.2910339674072,41.8860006741691,40.2547847240717,41.7228790791594,2298392.80309637,0.0,1.0
2023-01-19,44.46,44.67,44.215,44.52,1681542,40.2910339674072,40.4813424949186,40.0690073519773,40.3454078324104,1855533.35217153,0.0,1.0
2023-01-20,44.58,44.62,44.075,44.52,2119997,40.3997816974137,40.4360309407492,39.942135000303,40.3454078324104,2339355.86503553,0.0,1.0
2023-01-23,44.65,44.82,44.51,44.6,1305162,40.4632178732508,40.6172771574267,40.3363455215766,40.4179063190814,1440208.82082452,0.0,1.0
2023-01-24,44.6,44.93,44.36,44.79,1602661,40.4179063190814,40.7169625765993,40.2004108590684,40.5900902249251,1768490.43183255,0.0,1.0
2023-01-25,44.76,44.78,44.4,44.59,1411024,40.5629032924234,40.5810279140912,40.2366601024039,40.4088440082476,1557024.50055632,0.0,1.0
2023-01-26,44.76,44.765,44.43,44.63,1422493,40.5629032924234,40.5674344478404,40.2638470349056,40.4450932515831,1569680.21300124,0.0,1.0
2023-01-27,44.89,44.995,44.52,44.79,1369459,40.6807133332638,40.7758675970195,40.3454078324104,40.5900902249251,1511158.71559049,0.0,1.0
2023-01-30,44.78,45.32,44.66,44.96,1344830,40.5810279140912,41.0703926991204,40.4722801840847,40.7441495091009,1483981.32071684,0.0,1.0
2023-01-31,45.31,45.31,44.725,44.87,3358137,41.0613303882865,41.0613303882865,40.5311852045049,40.6625887115961,3705607.83177658,0.0,1.0
2023-02-01,45.34,45.605,45.05,45.07,1485393,41.0885173207882,41.3286685578858,40.8257103066058,40.8438349282736,1639088.5583483,0.0,1.0
2023-02-02,45.34,45.645,44.8,45.18,1614257,41.0885173207882,41.3649178012214,40.5991525357589,40.9435203474462,1781286.28513374,0.0,1.0
2023-02-03,45.24,45.5,44.645,45.36,1369930,40.9978942124494,41.2335142941302,40.4586867178339,41.1066419424559,1511678.45057712,0.0,1.0
2023-02-06,45.64,45.72,44.91,45.03,1740744,41.3603866458044,41.4328851324754,40.6988379549315,40.8075856849381,1920861.06061727,0.0,1.0
2023-02-07,45.18,45.51,44.66,45.37,1410670,40.9435203474462,41.242576604964,40.4722801840847,41.1157042532898,1556633.87171287,0.0,1.0
2023-02-08,44.62,45.03,44.555,45.02,1442114,40.4360309407492,40.8075856849381,40.377125920329,40.7985233741042,1591331.42355855,0.0,1.0
2023-02-09,44.53,44.84,44.41,44.68,1525988,40.3544701432443,40.6354017790944,40.2457224132378,40.4904048057524,1683883.97614423,0.0,1.0
2023-02-10,44.95,44.975,44.51,44.68,1051121,40.7350871982671,40.7577429753517,40.3363455215766,40.4904048057524,1159881.86597057,0.0,1.0
2023-02-13,45.37,45.5,45.06,45.06,1637323,41.1157042532898,41.2335142941302,40.8347726174397,40.8347726174397,1806738.95435115,0.0,1.0
2023-02-14,44.99,45.415,44.8,45.36,1109385,40.7713364416025,41.1564846520422,40.5991525357589,41.1066419424559,1224174.5183283,0.0,1.0
2023-02-15,45.14,45.15,44.8,45.01,1085157,40.9072711041107,40.9163334149445,40.5991525357589,40.7894610632703,1197439.61544963,0.0,1.0
2023-02-16,44.95,45.115,44.5921,44.81,1174096,40.7350871982671,40.884615327026,40.4107470935227,40.6082148465928,1295581.25021628,0.0,1.0
2023-02-17,45.74,45.81,44.91,45.04,1575696,41.4510097541432,41.5144459299803,40.6988379549315,40.8166479957719,1738735.32798067,0.0,1.0
2023-02-21,45.48,45.86,45.33,45.74,1457315,41.2153896724624,41.5597574841497,41.0794550099543,41.4510097541432,1608105.29092931,0.0,1.0
2023-02-22,45.41,46.04,45.39,45.64,1288050,41.1519534966253,41.7228790791594,41.1338288749575,41.3603866458044,1421326.21978192,0.0,1.0
2023-02-23,45.26,45.71,45.07,45.41,1058590,41.0160188341172,41.4238228216415,40.8438349282736,41.1519534966253,1168123.6931788,0.0,1.0
2023-02-24,45.1,45.19,44.85,45.12,1258011,40.8710218607752,40.95258265828,40.6444640899283,40.8891464824429,1388179.04512564,0.0,1.0
2023-02-27,44.8,45.27,44.69,45.27,1618194,40.5991525357589,41.025081144951,40.4994671165863,41.025081144951,1785630.65167796,0.0,1.0
2023-02-28,44.38,44.875,44.36,44.64,2482991,40.2185354807362,40.667119867013,40.2004108590684,40.4541555624169,2739909.32943794,0.0,1.0
2023-03-01,43.83,44.34,43.64,44.18,2263933,39.7201083848731,40.1822862374007,39.5479244790295,40.0372892640587,2498185.11139284,0.0,1.0
2023-03-02,41.83,42.62,40.72,42.62,4071945,37.9076462180981,38.6235687739742,36.901729715538,38.6235687739742,4493274.48003565,0.0,1.0
2023-03-03,40.63,41.02,40.06,41.0,3952658,36.8201689180332,37.1735990405543,36.3036172005023,37.1554744188865,4361644.69797817,0.0,1.0
2023-03-06,40.53,41.17,40.425,40.81,2860495,36.7295458096944,37.3095337030624,36.6343915459387,36.9832905130429,3156474.16253647,0.0,1.0
2023-03-07,39.98,40.54,39.97,40.53,2439021,36.2311187138313,36.7386081205283,36.2220564029974,36.7295458096944,2691389.69597355,0.0,1.0
2023-03-08,40.23,40.355,39.845,40.07,2148629,36.4576764846782,36.5709553701016,36.108777517574,36.3126795113362,2370950.45555981,0.0,1.0
2023-03-09,39.72,40.45,39.7,40.42,2153411,35.9954986321506,36.6570473230234,35.9773740104828,36.6298603905218,2376227.25536028,0.0,1.0
2023-03-10,39.18,39.77,39.03,39.68,2523730,35.5061338471213,36.0408101863199,35.3701991846132,35.9592493888151,2784863.64710239,0.0,1.0
2023-03-13,39.33,39.92,39.17,39.2,2321976,35.6420685096294,36.1767448488281,35.4970715362874,35.5242584687891,2562233.89659125,0.0,1.0
2023-03-14,39.31,39.65,38.94,39.58,2341564,35.6239438879617,35.9320624563134,35.2886383871083,35.8686262804763,2583848.69259535,0.0,1.0
2023-03-15,39.44,39.545,38.77,39.16,2224613,35.7417539288021,35.8369081925577,35.1345791029324,35.4880092254536,2454796.61951611,0.0,1.0
2023-03-16,39.16,39.66,38.9,39.44,2403559,35.4880092254536,35.9411247671473,35.2523891437728,35.7417539288021,2652258.39640761,0.0,1.0
2023-03-17,38.35,39.145,38.215,39.14,4484836,34.7539620479097,35.4744157592028,34.6316208516524,35.4698846037858,4948887.85235192,0.0,1.0
2023-03-20,38.76,38.89,38.4,38.43,2260148,35.1255167920986,35.2433268329389,34.7992736020791,34.8264605345807,2494008.47248762,0.0,1.0
2023-03-21,38.51,38.84,38.23,38.84,2314795,34.8989590212517,35.1980152787696,34.6452143179032,35.1980152787696,2554309.86912007,0.0,1.0
2023-03-22,38.18,38.855,38.17,38.59,2031762,34.5999027637338,35.2116087450204,34.5908404529,34.9714575079227,2241991.07407055,0.0,1.0
2023-03-23,37.95,38.335,37.775,38.06,2474603,34.3914696145547,34.7403685816589,34.2328791749619,34.4911550337273,2730653.41209659,0.0,1.0
2023-03-24,38.65,38.805,37.82,38.03,2266417,35.0258313729259,35.166297190851,34.2736595737143,34.4639681012257,2500926.13412484,0.0,1.0
2023-03-27,38.97,39.18,38.805,38.93,2331806,35.3158253196099,35.5061338471213,35.166297190851,35.2795760762744,2573081.01956043,0.0,1.0
2023-03-28,39.16,39.415,38.97,39.04,1862614,35.4880092254536,35.7190981517174,35.3158253196099,35.3792614954471,2055341.10906633,0.0,1.0
2023-03-29,39.3,39.56,39.17,39.28,2460527,35.6148815771278,35.8505016588086,35.4970715362874,35.5967569554601,2715120.94994865,0.0,1.0
2023-03-30,39.24,39.34,38.98,39.15,2121335,35.5605077121246,35.6511308204633,35.3248876304438,35.4789469146197,2340832.30964721,0.0,1.0
2023-03-31,39.88,39.9,39.36,39.36,3059252,36.1404956054926,36.1586202271603,35.6692554421311,35.6692554421311,3375796.80953401,0.0,1.0
2023-04-03,40.42,40.59,39.83,40.0,4402742,36.6298603905218,36.7839196746977,36.0951840513232,36.249243335499,4858299.47869656,0.0,1.0
2023-04-04,40.9,40.97,40.45,40.45,3767970,37.0648513105478,37.1282874863849,36.6570473230234,36.6570473230234,4157846.78882939,0.0,1.0
2023-04-05,40.49,41.35,40.455,41.09,2365334,36.6932965663589,37.4726552980721,36.6615784784403,37.2370352163914,2610078.20561443,0.0,1.0
2023-04-06,40.31,40.73,40.0699,40.66,2743237,36.5301749713492,36.9107920263719,36.3125888882278,36.8473558505348,3027083.32376531,0.0,1.0
2023-04-10,40.22,40.39,40.125,40.24,1766809,36.4486141738443,36.6026734580202,36.3625222209225,36.466738795512,1949623.04029089,0.0,1.0
2023-04-11,40.34,40.63,40.26,40.29,1852763,36.5573619038508,36.8201689180332,36.4848634171798,36.5120503496814,2044470.81319966,0.0,1.0
2023-04-12,40.22,40.52,40.08,40.21,2616535,36.4486141738443,36.7204834988605,36.32174182217,36.4395518630104,2887271.30195031,0.0,1.0
2023-04-13,40.15,40.28,39.75,40.11,2144307,36.3851779980072,36.5029880388475,36.0226855646522,36.3489287546717,2366181.25256156,0.0,1.0
2023-04-14,39.26,39.95,39.095,39.9,1864731,35.8278458817239,36.4575252922789,35.6772703705042,36.411896349485,2043364.23969449,0.275,1.0
2023-04-17,39.82,39.83,39.38,39.5,1785884,36.3388900410149,36.3480158295736,35.9373553444291,36.0468648071343,1956964.0349426,0.0,1.0
2023-04-18,39.75,39.83,39.425,39.67,1268652,36.2750095211035,36.3480158295736,35.9784213929435,36.2020032126334,1390183.42560771,0.0,1.0
2023-04-19,39.83,40.05,39.56,40.0,1378670,36.3480158295736,36.5487831778665,36.1016195384869,36.5031542350727,1510740.67859633,0.0,1.0
2023-04-20,39.9,39.985,39.715,39.89,1953586,36.411896349485,36.4894655522346,36.2430692611478,36.4027705609263,2140731.16796353,0.0,1.0
2023-04-21,39.85,40.26,39.62,40.15,1281748,36.3662674066912,36.7404247376007,36.1563742698395,36.6400410634542,1404533.96629322,0.0,1.0
2023-04-24,39.7,40.0,39.55,39.9,1243140,36.2293805783097,36.5031542350727,36.0924937499281,36.411896349485,1362227.48532298,0.0,1.0
2023-04-25,40.02,40.15,39.66,39.66,1321782,36.5214058121902,36.6400410634542,36.1928774240746,36.1928774240746,1448403.05195327,0.0,1.0
2023-04-26,39.84,40.05,39.63,39.75,1476576,36.3571416181324,36.5487831778665,36.1655000583983,36.2750095211035,1618025.65388312,0.0,1.0
2023-04-27,40.41,40.44,39.76,39.82,1796419,36.8773115659822,36.9046889316585,36.2841353096623,36.3388900410149,1968508.24280163,0.0,1.0
2023-04-28,40.44,40.67,40.28,40.5,3939285,36.9046889316585,37.1145820685102,36.7586763147182,36.9594436630111,4316651.62372745,0.0,1.0
2023-05-01,40.63,40.8057,40.47,40.55,2115309,37.0780789142751,37.2384190192527,36.9320662973348,37.005072605805,2317946.53840361,0.0,1.0
2023-05-02,40.21,40.65,40.01,40.57,1668283,36.6947957948068,37.0963304913926,36.5122800236315,37.0233241829225,1828097.36304606,0.0,1.0
2023-05-03,40.63,40.94,40.33,40.4,2240699,37.0780789142751,37.3609783595969,36.8043052575121,36.8681857774234,2455348.36312541,0.0,1.0
2023-05-04,40.91,40.94,40.48,40.72,1639802,37.3336009939206,37.3609783595969,36.9411920858936,37.160211011304,1796888.00528307,0.0,1.0
2023-05-05,41.2,41.285,40.86,40.935,1787299,37.5982488621249,37.6758180648744,37.2879720511268,37.3564154653175,1958514.58587953,0.0,1.0
2023-05-08,40.64,41.015,40.485,40.88,2015594,37.0872047028339,37.4294217737877,36.945754980173,37.3062236282443,2208679.26866812,0.0,1.0
2023-05-09,40.16,40.745,40.13,40.51,2032132,36.649166852013,37.1830254827009,36.6217894863367,36.9685694515699,2226801.53820516,0.0,1.0
2023-05-10,40.13,40.44,39.985,40.14,1483751,36.6217894863367,36.9046889316585,36.4894655522346,36.6309152748955,1625887.98813927,0.0,1.0
2023-05-11,40.29,40.31,39.79,40.2,1698175,36.767802103277,36.7860536803945,36.3115126753386,36.6856700062481,1860852.88856312,0.0,1.0
2023-05-12,40.24,40.415,40.09,40.21,1331388,36.7221731604831,36.8818744602616,36.5852863321016,36.6947957948068,1458929.26559293,0.0,1.0
2023-05-15,39.62,40.36,39.57,40.31,1695545,36.1563742698395,36.8316826231884,36.1107453270457,36.7860536803945,1857970.94583229,0.0,1.0
2023-05-16,39.03,39.45,38.69,39.44,2230928,35.6179527448722,36.0012358643405,35.3076759338741,35.9921100757817,2444641.34319274,0.0,1.0
2023-05-17,39.35,39.36,38.64,39.02,1579630,35.9099779787528,35.9191037673115,35.2620469910802,35.6088269563134,1730951.78551148,0.0,1.0
2023-05-18,39.27,39.33,38.95,39.14,1910901,35.8369716702826,35.8917264016352,35.544946436402,35.7183364190186,2093957.12786265,0.0,1.0
2023-05-19,39.34,39.545,39.18,39.34,2185261,35.900852190194,36.0879308556488,35.7548395732537,35.900852190194,2394599.6402693,0.0,1.0
2023-05-22,38.89,39.36,38.725,39.3,2013212,35.4901917050494,35.9191037673115,35.3396161938298,35.8643490359589,2206069.08327465,0.0,1.0
2023-05-23,39.1,39.21,38.55,39.05,2941915,35.6818332647836,35.78221693893,35.1799148940513,35.6362043219897,3223737.85131518,0.0,1.0
2023-05-24,38.89,39.25,38.88,39.14,2213882,35.4901917050494,35.8187200931651,35.4810659164907,35.7183364190186,2425962.40943242,0.0,1.0
2023-05-25,38.24,38.8598,38.19,38.62,2550247,34.8970154487295,35.462631823602,34.8513865059357,35.2437954139627,2794549.73515652,0.0,1.0
2023-05-26,38.47,38.51,37.98,38.16,2503612,35.1069085855812,35.1434117398162,34.6597449462015,34.8240091402594,2743447.30198082,0.0,1.0
2023-05-30,38.33,38.54,38.05,38.18,3640558,34.9791475457584,35.1707891054926,34.7236254661129,34.8422607173769,3989307.8571299,0.0,1.0
2023-05-31,38.25,38.69,38.04,38.52,6680992,34.9061412372883,35.3076759338741,34.7144996775541,35.152537528375,7321002.40650526,0.0,1.0
2023-06-01,40.2,41.19,39.9,40.15,5360577,36.6856700062481,37.5891230735661,36.411896349485,36.6400410634542,5874097.30729459,0.0,1.0
2023-06-02,40.77,40.79,40.19,40.27,3692399,37.2058399540979,37.2240915312154,36.6765442176893,36.7495505261595,4046115.00279863,0.0,1.0
2023-06-05,40.56,41.19,40.46,40.79,2039734,37.0141983943637,37.5891230735661,36.922940508776,37.2240915312154,2235131.77723168,0.0,1.0
2023-06-06,40.43,41.07,39.84,40.67,4054408,36.8955631430997,37.4796136108609,36.3571416181324,37.1145820685102,4442802.91384187,0.0,1.0
2023-06-07,40.37,40.4108,39.445,39.985,2381569,36.8408084117471,36.8780416290669,35.9966729700611,36.4894655522346,2609713.10551762,0.0,1.0
2023-06-08,40.63,40.75,40.06,40.33,2139985,37.0780789142751,37.1875883769803,36.5579089664253,36.8043052575121,2344986.39347048,0.0,1.0
2023-06-09,40.87,40.97,40.52,40.58,1638436,37.2970978396855,37.3883557252732,36.9776952401287,37.0324499714813,1795391.14833619,0.0,1.0
2023-06-12,40.88,40.99,40.66,40.92,1348147,37.3062236282443,37.4066073023908,37.1054562799514,37.3427267824794,1477293.70598301,0.0,1.0
2023-06-13,40.83,41.02,40.56,40.72,2283681,37.2605946854505,37.4339846680671,37.0141983943637,37.160211011304,2502447.85455368,0.0,1.0
2023-06-14,41.25,41.3291,40.915,41.06,1610809,37.6438778049187,37.7160627924186,37.3381638882,37.4704878223021,1765117.60011393,0.0,1.0
2023-06-15,41.3,41.57,41.16,41.41,2071350,37.6895067477126,37.9359030387993,37.5617457078898,37.789890421859,2269776.45456164,0.0,1.0
2023-06-16,41.27,41.73,41.24,41.34,3334358,37.6621293820363,38.0819156557396,37.63475201636,37.7260099019476,3653775.20915308,0.0,1.0
2023-06-20,40.78,41.35,40.77,41.18,2493601,37.2149657426566,37.7351356905064,37.2058399540979,37.5799972850074,2732477.29107653,0.0,1.0
2023-06-21,40.68,40.77,40.13,40.63,1937860,37.1237078570689,37.2058399540979,36.6217894863367,37.0780789142751,2123498.68454719,0.0,1.0
2023-06-22,40.61,41.01,40.43,40.9,1543437,37.0598273371576,37.4248588795083,36.8955631430997,37.3244752053618,1691291.6511933,0.0,1.0
2023-06-23,40.47,40.86,40.42,40.75,1842883,36.9320662973348,37.2879720511268,36.886437354541,37.1875883769803,2019423.29491004,0.0,1.0
2023-06-26,40.78,40.78,40.05,40.38,1231171,37.2149657426566,37.2149657426566,36.5487831778665,36.8499342003059,1349111.90640843,0.0,1.0
2023-06-27,40.49,40.99,40.44,40.81,1336135,36.9503178744523,37.4066073023908,36.9046889316585,37.2423431083329,1464131.00785271,0.0,1.0
2023-06-28,39.43,40.08,39.15,40.08,2261318,35.9829842872229,36.5761605435428,35.7274622075774,36.5761605435428,2477942.57497594,0.0,1.0
2023-06-29,39.86,39.96,39.2,39.34,1700098,36.3753931952499,36.4666510808376,35.7730911503713,35.900852190194,1862960.10372334,0.0,1.0
2023-06-30,40.22,40.265,39.8598,40.0,2014761,36.7039215833656,36.7449876318801,36.3752106794788,36.5031542350727,2207766.47083741,0.0,1.0
2023-07-03,40.62,40.745,39.94,40.06,1055632,37.0689531257163,37.1830254827009,36.4483995037201,36.5579089664253,1156757.02236793,0.0,1.0
2023-07-05,40.16,40.46,40.06,40.42,2446521,36.649166852013,36.922940508776,36.5579089664253,36.886437354541,2680887.22880759,0.0,1.0
2023-07-06,39.81,40.05,39.58,40.03,1894905,36.3297642524561,36.5487831778665,36.1198711156044,36.530531600749,2076428.77960322,0.0,1.0
2023-07-07,39.35,39.87,39.305,39.67,2049881,35.9099779787528,36.3845189838087,35.8689119302383,36.2020032126334,2246250.81635323,0.0,1.0
2023-07-10,39.08,39.815,39.025,39.35,1755518,35.663581687666,36.3343271467355,35.6133898505928,35.9099779787528,1923689.10225657,0.0,1.0
2023-07-11,39.21,39.38,39.06,39.1,1834282,35.78221693893,35.9373553444291,35.6453301105485,35.6818332647836,2009998.3559641,0.0,1.0
2023-07-12,39.15,39.58,39.1,39.57,1903264,35.7274622075774,36.1198711156044,35.6818332647836,36.1107453270457,2085588.5359861,0.0,1.0
2023-07-13,39.76,39.81,39.01,39.18,2510521,36.2841353096623,36.3297642524561,35.5997011677547,35.7548395732537,2751018.15457674,0.0,1.0
2023-07-14,40.13,40.17,39.355,39.58,2481084,36.8727486717028,36.9095019721481,36.160653475576,36.3673907905806,2700257.08705599,0.275,1.0
2023-07-17,39.39,40.11,39.37,40.0,1649062,36.1928126134656,36.8543720214802,36.174435963243,36.7533004452557,1794736.23323303,0.0,1.0
2023-07-18,39.33,39.665,39.075,39.29,1413203,36.1376826627977,36.4454915540267,35.9033803724592,36.1009293623524,1538042.00752526,0.0,1.0
2023-07-19,39.56,39.73,39.3,39.51,1541319,36.3490141403579,36.5052156672503,36.1101176874638,36.3030725148014,1677475.4716745,0.0,1.0
2023-07-20,40.21,40.22,39.45,39.69,1538132,36.9462552725933,36.9554435977046,36.2479425641335,36.468462366805,1674006.93963913,0.0,1.0
2023-07-21,40.14,40.315,39.955,40.23,1639900,36.8819369968141,37.0427326862621,36.7119529822548,36.964631922816,1784764.88384236,0.0,1.0
2023-07-24,40.52,40.58,40.09,40.12,1282112,37.2310933510441,37.2862233017119,36.8359953712576,36.8635603465915,1395370.73891877,0.0,1.0
2023-07-25,40.64,40.65,40.27,40.55,1731062,37.3413532523798,37.3505415774911,37.0013852232612,37.258658326378,1883979.91911331,0.0,1.0
2023-07-26,40.81,41.13,40.595,40.61,1238725,37.4975547792722,37.7915811828342,37.3000057893789,37.3137882770459,1348151.0340494,0.0,1.0
2023-07-27,40.63,41.01,40.5347,40.83,1452481,37.3321649272685,37.6813212814984,37.2446001889577,37.5159314294948,1580789.73306191,0.0,1.0
2023-07-28,41.04,41.11,40.76,41.0,1284182,37.7088862568324,37.7732045326116,37.4516131537156,37.6721329563871,1397623.59781843,0.0,1.0
2023-07-31,40.88,41.135,40.8,41.05,2517531,37.5618730550514,37.7961753453899,37.4883664541608,37.7180745819437,2739923.72875451,0.0,1.0
2023-08-01,40.59,41.08,40.5,40.98,1286042,37.2954116268233,37.7456395572776,37.2127167008214,37.6537563061645,1399647.90581522,0.0,1.0
2023-08-02,41.39,41.72,40.62,40.66,1366564,38.0304776357284,38.3336923644017,37.3229766021572,37.3597299026025,1487283.0286744,0.0,1.0
2023-08-03,40.82,41.39,40.79,41.29,1577168,37.5067431043835,38.0304776357284,37.4791781290495,37.9385943846152,1716491.28746867,0.0,1.0
2023-08-04,40.54,41.07,40.5,40.88,1804931,37.2494700012667,37.7364512321663,37.2127167008214,37.5618730550514,1964374.33170222,0.0,1.0
2023-08-07,40.76,40.76,40.13,40.2,1197308,37.4516131537156,37.4516131537156,36.8727486717028,36.937066947482,1303075.35431643,0.0,1.0
2023-08-08,40.14,40.76,39.955,40.76,1183870,36.8819369968141,37.4516131537156,36.7119529822548,37.4516131537156,1288450.2732084,0.0,1.0
2023-08-09,40.71,40.86,40.2,40.28,1278697,37.405671528159,37.5434964048287,36.937066947482,37.0105735483725,1391654.06590315,0.0,1.0
2023-08-10,40.79,41.045,40.725,40.74,1313194,37.4791781290495,37.713480419388,37.419454015826,37.433236503493,1429198.44921793,0.0,1.0
2023-08-11,41.6,41.6,40.77,40.9,1907284,38.223432463066,38.223432463066,37.4608014788269,37.580249705274,2075768.95342056,0.0,1.0
2023-08-14,40.87,41.73,40.81,41.67,1784333,37.55268472994,38.342880689513,37.4975547792722,38.2877507388452,1941956.75314415,0.0,1.0
2023-08-15,40.24,40.86,40.23,40.77,1540792,36.9738202479273,37.5434964048287,36.964631922816,37.4608014788269,1676901.91774207,0.0,1.0
2023-08-16,40.07,40.37,40.03,40.29,1585628,36.8176187210349,37.0932684743743,36.7808654205897,37.0197618734838,1725698.6238412,0.0,1.0
2023-08-17,39.4,40.1,39.39,39.94,2019407,36.2020009385769,36.8451836963689,36.1928126134656,36.6981704945878,2197796.63381025,0.0,1.0
2023-08-18,39.29,39.69,39.11,39.33,1940856,36.1009293623524,36.468462366805,35.9355395103488,36.1376826627977,2112306.62442511,0.0,1.0
2023-08-21,38.94,39.25,38.77,39.12,1952472,35.7793379834565,36.0641760619072,35.6231364565641,35.9447278354601,2124948.75436639,0.0,1.0
2023-08-22,38.95,39.125,38.68,38.78,2105661,35.7885263085678,35.9493219980158,35.5404415305623,35.6323247816754,2291670.10797998,0.0,1.0
2023-08-23,38.47,38.99,38.36,38.91,1883889,35.3474867032247,35.825279609013,35.2464151270002,35.7517730081225,2050307.29450387,0.0,1.0
2023-08-24,38.92,39.085,38.63,38.63,1761977,35.7609613332338,35.9125686975705,35.4944999050057,35.4944999050057,1917625.87702781,0.0,1.0
2023-08-25,39.38,39.535,39.02,39.23,1536572,36.1836242883543,36.3260433275796,35.852844584347,36.0457994116846,1672309.13293214,0.0,1.0
2023-08-28,39.74,39.76,39.4155,39.49,1425083,36.5144039923616,36.5327806425842,36.2162428424994,36.2846958645787,1550971.45860157,0.0,1.0
2023-08-29,39.81,39.98,39.3995,39.86,1702558,36.5787222681408,36.7349237950331,36.2015415223213,36.6246638936973,1852957.94323121,0.0,1.0
2023-08-30,39.66,40.12,39.565,40.0,2397838,36.4408973914711,36.8635603465915,36.3536083029136,36.7533004452557,2609657.33248538,0.0,1.0
2023-08-31,38.59,39.76,38.35,39.55,5648054,35.4577466045605,36.5327806425842,35.2372268018889,36.3398258152466,6146989.7196447,0.0,1.0
2023-09-01,38.4,39.01,38.18,38.45,3217269,35.2831684274455,35.8436562592357,35.0810252749966,35.3291100530021,3501474.9271752,0.0,1.0
2023-09-05,37.65,38.48,37.64,38.42,2960464,34.594044044097,35.356675028336,34.5848557189857,35.3015450776681,3221984.38141318,0.0,1.0
2023-09-06,37.25,37.83,37.235,37.69,2451215,34.2265110396444,34.7594338961006,34.2127285519774,34.6307973445422,2667749.53030529,0.0,1.0
2023-09-07,36.98,37.4,36.9,37.35,2960069,33.9784262616389,34.3643359163141,33.9049196607484,34.3183942907575,3221554.48804827,0.0,1.0
2023-09-08,37.12,37.16,36.775,36.99,2634146,34.1070628131973,34.1438161136426,33.790065596857,33.9876145867502,2866840.22179023,0.0,1.0
2023-09-11,37.36,37.585,37.1,37.13,1970268,34.3275826158689,34.5343199308734,34.0886861629747,34.1162511383086,2144316.81087768,0.0,1.0
2023-09-12,37.4,37.46,36.97,37.4,2033383,34.3643359163141,34.419465866982,33.9692379365276,34.3643359163141,2213007.24056468,0.0,1.0
2023-09-13,37.55,37.58,37.225,37.46,1824431,34.5021607929838,34.5297257683178,34.2035402268661,34.419465866982,1985596.9155396,0.0,1.0
2023-09-14,38.41,38.49,37.6,37.6,2101758,35.2923567525568,35.3658633534473,34.5481024185404,34.5481024185404,2287422.32619961,0.0,1.0
2023-09-15,38.24,38.61,38.23,38.4,4139399,35.1361552256645,35.4761232547831,35.1269669005532,35.2831684274455,4505063.70840427,0.0,1.0
2023-09-18,38.22,38.45,37.79,38.37,1846120,35.1177785754419,35.3291100530021,34.7226805956554,35.2556034521116,2009201.87045493,0.0,1.0
2023-09-19,38.43,38.565,38.12,38.24,1844158,35.3107334027794,35.4347757917822,35.0258953243287,35.1361552256645,2007066.55201961,0.0,1.0
2023-09-20,38.79,38.96,38.41,38.61,2041491,35.6415131067867,35.7977146336791,35.2923567525568,35.4761232547831,2221831.4820905,0.0,1.0
2023-09-21,39.33,39.58,38.57,38.76,2692524,36.1376826627977,36.3673907905806,35.4393699543378,35.6139481314528,2930375.1961112,0.0,1.0
2023-09-22,38.91,39.38,38.9,39.34,2100824,35.7517730081225,36.1836242883543,35.7425846830112,36.146870987909,2286405.81885068,0.0,1.0
2023-09-25,38.93,39.1,38.64,38.76,1674916,35.7701496583451,35.9263511852375,35.503688230117,35.6139481314528,1822874.1143885,0.0,1.0
2023-09-26,38.85,39.25,38.82,38.92,1996379,35.6966430574546,36.0641760619072,35.6690780821207,35.7609613332338,2172734.39480476,0.0,1.0
2023-09-27,38.33,38.9488,38.09,38.82,1624165,35.2188501516663,35.7874237095544,34.9983303489948,35.6690780821207,1767639.89119203,0.0,1.0
2023-09-28,38.03,38.56,38.01,38.43,1755819,34.9432003983269,35.4301816292265,34.9248237481043,35.3107334027794,1910923.89388572,0.0,1.0
2023-09-29,38.03,38.45,37.98,38.21,2004801,34.9432003983269,35.3291100530021,34.8972587727703,35.1085902503305,2181900.37434724,0.0,1.0
2023-10-02,37.54,37.89,37.12,37.88,1888036,34.4929724678725,34.8145638467685,34.1070628131973,34.8053755216572,2054820.63066662,0.0,1.0
2023-10-03,37.7,37.9,37.13,37.22,2483501,34.6399856696535,34.8237521718798,34.1162511383086,34.1989460643105,2702887.5991142,0.0,1.0
2023-10-04,38.1,38.135,37.48,37.66,1817458,35.0075186741061,35.0396778119957,34.4378425172046,34.6032323692083,1978007.93722688,0.0,1.0
2023-10-05,37.35,38.27,37.195,37.99,3170597,34.3183942907575,35.1637202009984,34.1759752515322,34.9064470978816,3450680.03318246,0.0,1.0
2023-10-06,36.87,37.21,35.96,37.17,2782918,33.8773546854145,34.1897577391992,33.0412171002849,34.1530044387539,3028754.38808024,0.0,1.0
2023-10-09,36.05,36.84,35.41,36.7,4866302,33.1239120262867,33.8497897100805,32.5358592191626,33.7211531585221,5296179.59861688,0.0,1.0
2023-10-10,36.81,37.245,36.39,36.39,3151873,33.8222247347466,34.2219168770887,33.4363150800714,33.4363150800714,3430301.99934804,0.0,1.0
2023-10-11,36.23,36.99,36.085,36.87,2250867,33.2893018782904,33.9876145867502,33.1560711641763,33.8773546854145,2449703.26227184,0.0,1.0
2023-10-12,32.67,36.19,32.2,36.0,8080401,30.0182581386626,33.2525485778451,29.5864068584309,33.0779704007302,8794204.49549647,0.0,1.0
2023-10-13,32.02,32.25,30.702,32.09,7341841,29.6736959469883,29.8868424200617,28.4522739838987,29.7385666127063,7922361.58380735,0.275,1.0
2023-10-16,32.12,32.42,31.305,32.05,5147254,29.7663683265854,30.0443854653767,29.0110884328692,29.7014976608675,5554248.22625534,0.0,1.0
2023-10-17,32.41,32.655,32.0,32.07,3473747,30.035118227417,30.2621655574299,29.6551614710689,29.7200321367869,3748416.75060329,0.0,1.0
2023-10-18,31.86,32.6186,31.85,32.48,2647947,29.525420139633,30.2284328112565,29.5161529016733,30.099988893135,2857320.60783636,0.0,1.0
2023-10-19,31.82,32.22,31.7,31.86,2656976,29.4883511877942,29.8590407061825,29.3771443322777,29.525420139633,2867063.53236171,0.0,1.0
2023-10-20,31.42,32.13,31.4,31.99,3068402,29.1176616694058,29.7756355645452,29.0991271934864,29.6458942331092,3311021.05432106,0.0,1.0
2023-10-23,30.96,31.5105,30.915,31.27,2984068,28.6913687232592,29.2015301729412,28.6496661524405,28.9786531000102,3220018.75097388,0.0,1.0
2023-10-24,30.96,31.22,30.86,30.96,5064645,28.6913687232592,28.9323169102116,28.5986963436621,28.6913687232592,5465107.31894383,0.0,1.0
2023-10-25,32.12,32.175,30.93,31.03,5677057,29.7663683265854,29.8173381353638,28.6635670093801,28.7562393889772,6125942.83720998,0.0,1.0
2023-10-26,32.04,32.25,31.67,32.2,3609871,29.6922304229078,29.8868424200617,29.3493426183985,29.8405062302631,3895304.0978278,0.0,1.0
2023-10-27,31.39,32.01,31.295,31.87,2891454,29.0898599555267,29.6644287090286,29.0018211949094,29.5346873775927,3120081.74665538,0.0,1.0
2023-10-30,32.06,32.14,31.585,31.59,2557127,29.7107648988272,29.7849028025049,29.270571095741,29.2752047147209,2759319.45539497,0.0,1.0
2023-10-31,32.55,32.6984,32.18,32.23,7189302,30.1648595588529,30.302385370175,29.8219717543437,29.8683079441422,7757761.29981422,0.0,1.0
2023-11-01,32.44,32.665,32.14,32.51,4235742,30.0629199412961,30.2714327953896,29.7849028025049,30.1277906070141,4570662.821453,0.0,1.0
2023-11-02,33.18,33.37,32.6,32.72,3305344,30.7486955503146,30.9247730715491,30.2111957486515,30.322402604168,3566698.0975028,0.0,1.0
2023-11-03,32.87,33.68,32.825,33.58,2215461,30.4614111735636,31.2120574483,30.4197086027449,31.119385068703,2390637.86818911,0.0,1.0
2023-11-06,32.53,32.98,32.49,32.86,1999137,30.1463250829335,30.5633507911204,30.1092561310947,30.4521439356039,2157209.09368207,0.0,1.0
2023-11-07,32.59,32.72,32.4,32.54,2128978,30.2019285106918,30.322402604168,30.0258509894573,30.1555923208932,2297316.64305601,0.0,1.0
2023-11-08,32.47,32.69,32.38,32.68,1894940,30.0907216551753,30.2946008902889,30.0073165135379,30.2853336523291,2044773.21963522,0.0,1.0
2023-11-09,32.51,32.605,32.3,32.58,2174970,30.1277906070141,30.2158293676313,29.9331786098602,30.1926612727321,2346945.23811309,0.0,1.0
2023-11-10,32.5,32.64,32.315,32.64,2115626,30.1185233690544,30.2482647004903,29.9470794667998,30.2482647004903,2282908.89820468,0.0,1.0
2023-11-13,32.43,32.67,32.29,32.32,2379263,30.0536527033364,30.2760664143694,29.9239113719005,29.9517130857796,2567391.71945759,0.0,1.0
2023-11-14,32.92,33.16,32.53,32.73,3841686,30.5077473633622,30.7301610743952,30.1463250829335,30.3316698421277,4145448.74827042,0.0,1.0
2023-11-15,32.74,33.02,32.58,32.97,2059092,30.3409370800874,30.6004197429593,30.1926612727321,30.5540835531607,2221904.74546167,0.0,1.0
2023-11-16,32.66,32.99,32.5,32.67,7867271,30.2667991764097,30.5726180290801,30.1185233690544,30.2760664143694,8489337.42092775,0.0,1.0
2023-11-17,32.52,32.84,32.33,32.84,3708388,30.1370578449738,30.4336094596845,29.9609803237393,30.4336094596845,4001610.85333394,0.0,1.0
2023-11-20,32.19,32.48,32.155,32.33,2797993,29.8312389923034,30.099988893135,29.7988036594444,29.9609803237393,3019230.7699066,0.0,1.0
2023-11-21,32.45,32.72,32.155,32.28,8459107,30.0721871792558,30.322402604168,29.7988036594444,29.9146441339408,9127969.99146615,0.0,1.0
2023-11-22,32.59,32.83,32.335,32.75,3400012,30.2019285106918,30.4243422217248,29.9656139427192,30.3502043180471,3668851.51194148,0.0,1.0
2023-11-24,32.72,32.91,32.62,32.7,1191350,30.322402604168,30.4984801254024,30.2297302245709,30.3038681282486,1285550.24180841,0.0,1.0
2023-11-27,31.96,32.77,31.87,32.73,3757641,29.6180925192301,30.3687387939665,29.5346873775927,30.3316698421277,4054758.2962011,0.0,1.0
2023-11-28,31.95,32.12,31.645,31.93,5487464,29.6088252812704,29.7663683265854,29.3261745234993,29.590290805351,5921358.68730006,0.0,1.0
2023-11-29,30.47,31.71,30.12,31.55,8596796,28.2372740632334,29.3864115702374,27.9129207346436,29.238135762882,9276546.08349986,0.0,1.0
2023-11-30,30.59,30.865,30.135,30.5,7201755,28.34848091875,28.603329962642,27.9268215915832,28.2650757771126,7771198.96058663,0.0,1.0
2023-12-01,31.32,31.34,30.5548,30.59,2968917,29.0249892898087,29.0435237657281,28.3158602411318,28.34848091875,3203669.75889461,0.0,1.0
2023-12-04,31.74,31.915,31.32,31.32,2455027,29.4142132841165,29.5763899484114,29.0249892898087,29.0249892898087,2649146.39148543,0.0,1.0
2023-12-05,31.34,31.87,31.275,31.77,2153091,29.0435237657281,29.5346873775927,28.98328671899,29.4420149979956,2323336.26195955,0.0,1.0
2023-12-06,31.9,31.945,31.14,31.26,2551973,29.5624890914718,29.6041916622905,28.858179006534,28.9693858620505,2753757.92776139,0.0,1.0
2023-12-07,31.85,32.05,31.52,32.0,2546704,29.5161529016733,29.7014976608675,29.2103340490029,29.6551614710689,2748072.30705874,0.0,1.0
2023-12-08,31.38,31.8932,31.36,31.89,2133703,29.080592717567,29.5561873696592,29.0620582416476,29.5532218535121,2302415.24958855,0.0,1.0
2023-12-11,31.71,31.93,31.39,31.63,3222753,29.3864115702374,29.590290805351,29.0898599555267,29.3122736665597,3477576.61345429,0.0,1.0
2023-12-12,31.66,31.745,31.37,31.69,1899609,29.3400753804388,29.4188469030964,29.0713254796073,29.367877094318,2049811.39823849,0.0,1.0
2023-12-13,32.7,32.71,31.41,31.58,2468161,30.3038681282486,30.3131353662083,29.1083944314461,29.2659374767611,2663318.89904065,0.0,1.0
2023-12-14,31.92,32.85,31.87,32.78,3134653,29.5810235673913,30.4428766976442,29.5346873775927,30.3780060319262,3382510.53186338,0.0,1.0
2023-12-15,31.08,31.87,31.025,31.77,5677185,28.8025755787757,29.5346873775927,28.7516057699973,29.4420149979956,6126080.95819118,0.0,1.0
2023-12-18,31.61,31.83,30.98,31.28,2884329,29.2937391906403,29.4976184257539,28.7099031991786,28.9879203379699,3112393.37172535,0.0,1.0
2023-12-19,31.73,31.8,31.37,31.66,3010478,29.4049460461568,29.4698167118747,29.0713254796073,29.3400753804388,3248516.99404783,0.0,1.0
2023-12-20,31.43,31.78,31.395,31.53,2917470,29.1269289073655,29.4512822359553,29.0944935745065,29.2196012869626,3148154.83608408,0.0,1.0
2023-12-21,31.67,31.84,31.265,31.67,2072739,29.3493426183985,29.5068856637136,28.9740194810303,29.3493426183985,2236630.81601185,0.0,1.0
2023-12-22,31.76,31.985,31.58,31.75,1526451,29.4327477600359,29.6412606141294,29.2659374767611,29.4234805220762,1647147.733377,0.0,1.0
2023-12-26,31.81,31.92,31.52,31.69,1567544,29.4790839498345,29.5810235673913,29.2103340490029,29.367877094318,1691489.96369271,0.0,1.0
2023-12-27,31.81,31.84,31.61,31.78,1521605,29.4790839498345,29.5068856637136,29.2937391906403,29.4512822359553,1641918.55935441,0.0,1.0
2023-12-28,31.94,32.1,31.73,31.73,2798995,29.5995580433107,29.747833850666,29.4049460461568,29.4049460461568,3020311.99821255,0.0,1.0
2023-12-29,32.11,32.17,31.87,31.91,1987025,29.7571010886257,29.812704516384,29.5346873775927,29.5717563294315,2144139.39583611,0.0,1.0
2024-01-02,32.8,33.02,32.04,32.09,3226555,30.3965405078456,30.6004197429593,29.6922304229078,29.7385666127063,3481679.23822397,0.0,1.0
2024-01-03,32.6,33.02,32.5045,32.9,3092359,30.2111957486515,30.6004197429593,30.1226936261363,30.4892128874427,3336872.33827876,0.0,1.0
2024-01-04,32.32,32.68,32.16,32.53,2850954,29.9517130857796,30.2853336523291,29.8034372784243,30.1463250829335,3076379.40494787,0.0,1.0
2024-01-05,32.16,32.47,31.92,32.24,1841556,29.8034372784243,30.0907216551753,29.5810235673913,29.8775751821019,1987168.1379139,0.0,1.0
2024-01-08,32.08,32.24,31.81,31.98,2265616,29.7292993747466,29.8775751821019,29.4790839498345,29.6366269951495,2444758.63234565,0.0,1.0
2024-01-09,32.23,32.36,31.76,31.94,2410842,29.8683079441422,29.9887820376185,29.4327477600359,29.5995580433107,2601467.67621762,0.0,1.0
2024-01-10,31.89,32.2701,31.795,32.23,2736415,29.5532218535121,29.9054695683607,29.4651830928949,29.8683079441422,2952783.78724821,0.0,1.0
2024-01-11,31.77,32.02,31.62,31.93,3559921,29.4420149979956,29.6736959469883,29.3030064286,29.590290805351,3841404.54305521,0.0,1.0
2024-01-12,31.81,31.85,31.495,31.68,1883535,29.7408834221962,29.7782815780242,29.4463729450509,29.6193394157553,2014575.27335197,0.2825,1.0
2024-01-16,31.32,31.94,31.18,31.92,2227506,29.2827560133036,29.8624274286372,29.1518624679056,29.8437283507232,2382476.8368218,0.0,1.0
2024-01-17,31.21,31.365,31.005,31.14,2468997,29.1799110847766,29.32482893861,28.9882455361583,29.1144643120777,2640768.71742771,0.0,1.0
2024-01-18,31.08,31.12,30.725,30.99,2543982,29.0583670783357,29.0957652341637,28.7264584453624,28.9742212277228,2720970.53309468,0.0,1.0
2024-01-19,30.64,31.13,30.48,31.13,2946175,28.646987364228,29.1051147731207,28.4973947409161,29.1051147731207,3151144.68590588,0.0,1.0
2024-01-22,30.35,30.605,30.15,30.6,3103103,28.3758507344752,28.6142639778785,28.1888599553353,28.6095892084,3318990.39543428,0.0,1.0
2024-01-23,30.72,30.72,30.19,30.53,3500579,28.7217836758839,28.7217836758839,28.2262581111633,28.5441424357011,3744119.3796851,0.0,1.0
2024-01-24,30.4,30.85,30.4,30.73,2099351,28.4225984292602,28.8433276823249,28.4225984292602,28.7311332148409,2245405.90681178,0.0,1.0
2024-01-25,30.42,30.71,30.24,30.48,3004125,28.4412975071741,28.712434136927,28.2730058059483,28.4973947409161,3213126.35181108,0.0,1.0
2024-01-26,30.99,31.12,30.6,30.6,2518976,28.9742212277228,29.0957652341637,28.6095892084,28.6095892084,2694224.829253,0.0,1.0
2024-01-29,30.57,31.08,30.535,31.07,2947637,28.581540591529,29.0583670783357,28.5488172051796,29.0490175393787,3152708.39937532,0.0,1.0
2024-01-30,30.68,30.77,30.35,30.57,2419934,28.684385520056,28.7685313706689,28.3758507344752,28.581540591529,2588292.33305658,0.0,1.0
2024-01-31,30.37,30.96,30.36,30.75,5709104,28.3945498123892,28.9461726108518,28.3852002734322,28.7498322927549,6106294.68069073,0.0,1.0
2024-02-01,30.86,30.905,29.905,30.26,3024198,28.8526772212819,28.8947501465883,27.959796250889,28.2917048838623,3234595.85965775,0.0,1.0
2024-02-02,30.6,30.94,30.345,30.85,3126122,28.6095892084,28.9274735329378,28.3711759649967,28.8433276823249,3343610.86079187,0.0,1.0
2024-02-05,29.8,30.48,29.76,30.48,3510973,27.8616260918405,28.4973947409161,27.8242279360126,28.4973947409161,3755236.50540414,0.0,1.0
2024-02-06,30.09,30.35,29.73,29.75,2875804,28.1327627215934,28.3758507344752,27.7961793191416,27.8148783970556,3075877.87293927,0.0,1.0
2024-02-07,29.73,30.25,29.57,30.21,3104495,27.7961793191416,28.2823553449053,27.6465866958297,28.2449571890773,3320479.23890175,0.0,1.0
2024-02-08,29.47,29.78,29.34,29.6,3589200,27.5530913062598,27.8429270139266,27.4315472998188,27.6746353127007,3838905.87173314,0.0,1.0
2024-02-09,29.06,29.4,28.97,29.4,3792130,27.169760209023,27.4876445335608,27.0856143584101,27.4876445335608,4055954.00740427,0.0,1.0
2024-02-12,29.6,29.62,28.9305,29.03,2900491,27.6746353127007,27.6933343906147,27.04868367953,27.1417115921521,3102282.38348633,0.0,1.0
2024-02-13,28.72,29.8,28.635,29.56,4173650,26.8518758844853,27.8616260918405,26.7724048033508,27.6372371568727,4464016.90949487,0.0,1.0
2024-02-14,28.8,28.8254,28.51,28.76,2690379,26.9266721961412,26.950420025092,26.6555355663884,26.8892740403132,2877552.58561449,0.0,1.0
2024-02-15,29.11,29.221,28.85,28.94,2380372,27.216507903808,27.3202877862306,26.9734198909262,27.0575657415391,2545977.94709383,0.0,1.0
2024-02-16,28.99,29.17,28.765,29.01,5655091,27.1043134363241,27.27260513755,26.8939488097917,27.1230125142381,6048523.91760984,0.0,1.0
2024-02-20,29.44,29.71,29.0001,29.09,2673889,27.5250426893888,27.7774802412276,27.1137564706706,27.197808825894,2859915.35229652,0.0,1.0
2024-02-21,29.74,29.76,29.37,29.57,3797787,27.8055288580986,27.8242279360126,27.4595959166898,27.6465866958297,4062004.57313379,0.0,1.0
2024-02-22,30.28,30.35,29.18,29.36,3779972,28.3104039617762,28.3758507344752,27.281954676507,27.4502463777328,4042950.15763593,0.0,1.0
2024-02-23,30.51,30.75,30.13,30.22,4050712,28.5254433577871,28.7498322927549,28.1701608774213,28.2543067280343,4332525.93377351,0.0,1.0
2024-02-26,30.45,30.71,30.26,30.52,2845301,28.4693461240451,28.712434136927,28.2917048838623,28.5347928967441,3043252.73480112,0.0,1.0
2024-02-27,30.9,31.04,30.48,30.55,3677002,28.8900753771098,29.0209689225077,28.4973947409161,28.5628415136151,3932816.38475831,0.0,1.0
2024-02-28,30.83,31.115,30.58,31.04,4769620,28.8246286044109,29.0910904646852,28.590890130486,29.0209689225077,5101449.4104357,0.0,1.0
2024-02-29,35.32,36.0,34.0,34.76,14658857,33.0225715961009,33.6583402451765,31.7884324537778,32.4989974145093,15678695.0323739,0.0,1.0
2024-03-01,33.37,35.35,33.2,35.32,6864527,31.1994114994872,33.0506202129719,31.0404693372183,33.0225715961009,7342102.14169472,0.0,1.0
2024-03-04,33.77,33.83,33.245,33.32,3110707,31.573393057767,31.6294902915089,31.0825422625248,31.1526638047023,3327123.41678964,0.0,1.0
2024-03-05,34.02,34.55,33.81,33.86,3373904,31.8071315316918,32.3026570964124,31.6107912135949,31.6575389083799,3608631.41543072,0.0,1.0
2024-03-06,34.19,34.29,33.955,34.105,2511997,31.9660736939607,32.0595690835306,31.7463595284713,31.8866026128262,2686760.29005796,0.0,1.0
2024-03-07,33.97,34.27,33.77,34.27,2566618,31.7603838369068,32.0408700056166,31.573393057767,32.0408700056166,2745181.35258441,0.0,1.0
2024-03-08,34.11,34.25,33.79,33.94,2765179,31.8912773823047,32.0221709277026,31.5920921356809,31.7323352200358,2957556.53056202,0.0,1.0
2024-03-11,34.19,34.58,33.96,34.01,2609755,31.9660736939607,32.3307057132834,31.7510342979498,31.7977819927348,2791319.45650421,0.0,1.0
2024-03-12,34.16,34.28,33.97,34.1,1979825,31.9380250770897,32.0502195445736,31.7603838369068,31.8819278433477,2117564.30890005,0.0,1.0
2024-03-13,34.48,34.54,34.12,34.26,2697110,32.2372103237135,32.2933075574555,31.9006269212617,32.0315204666596,2884751.87108831,0.0,1.0
2024-03-14,33.72,34.46,33.58,34.29,3273190,31.526645362982,32.2185112457995,31.3957518175841,32.0595690835306,3500910.595759,0.0,1.0
2024-03-15,34.14,34.17,33.405,33.53,5402842,31.9193259991757,31.9473746160467,31.2321348858367,31.3490041227991,5778725.58727472,0.0,1.0
2024-03-18,34.35,34.855,33.95,34.0,3799043,32.1156663172726,32.5878180346007,31.7416847589928,31.7884324537778,4063347.95488317,0.0,1.0
2024-03-19,34.48,34.55,34.16,34.35,2194967,32.2372103237135,32.3026570964124,31.9380250770897,32.1156663172726,2347674.05119817,0.0,1.0
2024-03-20,34.5,34.7,34.29,34.61,2233897,32.2559094016275,32.4429001807674,32.0595690835306,32.3587543301544,2389312.4680004,0.0,1.0
2024-03-21,34.26,34.66,34.25,34.48,2073303,32.0315204666596,32.4055020249394,32.0221709277026,32.2372103237135,2217545.70951241,0.0,1.0
2024-03-22,34.38,34.45,34.13,34.4,1585450,32.1437149341436,32.2091617068425,31.9099764602187,32.1624140120575,1695752.0657359,0.0,1.0
2024-03-25,34.22,34.5,34.14,34.44,1622980,31.9941223108317,32.2559094016275,31.9193259991757,32.1998121678855,1735893.08249901,0.0,1.0
2024-03-26,34.35,34.62,34.275,34.37,2733203,32.1156663172726,32.3681038691114,32.0455447750951,32.1343653951866,2923355.9136684,0.0,1.0
2024-03-27,34.85,34.86,34.49,34.49,3724969,32.5831432651223,32.5924928040792,32.2465598626705,32.2465598626705,3984120.51881308,0.0,1.0
2024-03-28,34.89,35.12,34.77,34.95,2274694,32.6205414209502,32.8355808169611,32.5083469534663,32.6766386546922,2432947.77471196,0.0,1.0
2024-04-01,34.98,35.13,34.72,34.95,3174253,32.7046872715632,32.8449303559181,32.4615992586813,32.6766386546922,3395090.40456551,0.0,1.0
2024-04-02,35.24,35.51,34.94,35.065,4290027,32.947775284445,33.2002128362838,32.6672891157352,32.7841583526976,4588490.42689004,0.0,1.0
2024-04-03,34.73,35.17,34.545,35.13,3218267,32.4709487976383,32.882328511746,32.297982326934,32.8449303559181,3442166.52265268,0.0,1.0
2024-04-04,35.17,35.26,34.57,34.93,2575941,32.882328511746,32.966474362359,32.3213561743264,32.6579395767782,2755152.96727353,0.0,1.0
2024-04-05,34.7,35.1284,34.52,35.05,1947215,32.4429001807674,32.8434344296849,32.2746084795415,32.7701340442621,2082685.58370301,0.0,1.0
2024-04-08,35.11,35.21,34.61,34.69,2496803,32.8262312780041,32.919726667574,32.3587543301544,32.4335506418104,2670509.22134763,0.0,1.0
2024-04-09,35.31,35.465,35.045,35.17,2606849,33.013222057144,33.1581399109774,32.7654592747836,32.882328511746,2788211.28185157,0.0,1.0
2024-04-10,34.77,35.31,34.595,35.03,2395154,32.5083469534663,33.013222057144,32.3447300217189,32.7514349663481,2561788.35236407,0.0,1.0
2024-04-11,34.95,35.1,34.62,34.99,2286286,32.6766386546922,32.8168817390471,32.3681038691114,32.7140368105202,2445346.24703591,0.0,1.0
2024-04-12,33.93,34.63,33.73,34.63,3025844,31.9871101566139,32.6470269591376,31.79856249875,32.6470269591376,3209633.08086685,0.2825,1.0
2024-04-15,33.91,34.3,33.785,34.04,2459163,31.9682553908275,32.3359233236622,31.8504131046626,32.0908113684391,2608532.00496912,0.0,1.0
2024-04-16,33.81,34.12,33.79,34.06,2266306,31.8739815618956,32.1662304315846,31.8551267961092,32.1096661342255,2403960.91436539,0.0,1.0
2024-04-17,34.04,34.23,33.76,33.95,2193713,32.0908113684391,32.2699316434098,31.8268446474296,32.0059649224003,2326958.63194786,0.0,1.0
2024-04-18,34.38,34.4,34.025,34.25,2064558,32.4113423868077,32.4301971525941,32.0766702940993,32.2887864091962,2189958.7864306,0.0,1.0
2024-04-19,34.74,34.79,34.365,34.48,2359723,32.7507281709628,32.7978650854288,32.3972013124679,32.5056162157397,2503052.0418377,0.0,1.0
2024-04-22,35.14,35.3,34.54,34.9,2024101,33.1278234866906,33.2786616129818,32.5621805130989,32.9015662972539,2147044.43739191,0.0,1.0
2024-04-23,35.14,35.36,35.07,35.24,1595906,33.1278234866906,33.3352259103409,33.0618318064383,33.2220973156226,1692840.96984309,0.0,1.0
2024-04-24,35.6,35.68,34.61,34.8,2208954,33.5614830997776,33.6369021629232,32.6281721933512,32.807292468322,2343125.36684415,0.0,1.0
2024-04-25,35.27,35.8699,35.195,35.67,1816403,33.2503794643022,33.815928164065,33.1796740926032,33.62747478003,1926730.90780152,0.0,1.0
2024-04-26,35.32,35.6,35.1,35.17,2088175,33.2975163787682,33.5614830997776,33.0901139551179,33.1561056353702,2215010.2776743,0.0,1.0
2024-04-29,35.42,35.58,35.3,35.4,1470174,33.3917902077001,33.5426283339913,33.2786616129818,33.3729354419137,1559472.03657239,0.0,1.0
2024-04-30,35.56,35.685,35.11,35.38,4486377,33.5237735682049,33.6416158543698,33.099541338011,33.3540806761273,4758878.52527763,0.0,1.0
2024-05-01,35.25,35.54,35.05,35.34,1775379,33.2315246985158,33.5049188024185,33.0429770406519,33.3163711445546,1883215.11931094,0.0,1.0
2024-05-02,35.42,35.51,35.1,35.36,1668948,33.3917902077001,33.4766366537389,33.0901139551179,33.3352259103409,1770319.52441916,0.0,1.0
2024-05-03,35.17,35.5,34.8238,35.5,1627936,33.1561056353702,33.4672092708457,32.8297296396078,33.4672092708457,1726816.46480587,0.0,1.0
2024-05-06,34.8,35.33,34.59,35.31,2212238,32.807292468322,33.3069437616614,32.6093174275649,33.288088995875,2346608.83626212,0.0,1.0
2024-05-07,35.31,35.35,34.85,34.99,1575188,33.288088995875,33.3257985274477,32.8544293827879,32.9864127432927,1670864.56320434,0.0,1.0
2024-05-08,35.12,35.35,35.02,35.3,1199963,33.1089687209042,33.3257985274477,33.0146948919723,33.2786616129818,1272848.48148689,0.0,1.0
2024-05-09,35.39,35.42,34.86,35.23,1044659,33.3635080590205,33.3917902077001,32.8638567656811,33.2126699327294,1108111.35161802,0.0,1.0
2024-05-10,35.63,35.71,35.295,35.39,1093891,33.5897652484572,33.6651843116028,33.2739479215352,33.3635080590205,1160333.69217399,0.0,1.0
2024-05-13,35.55,36.148,35.49,35.63,1671878,33.5143461853117,34.0781036823248,33.4577818879525,33.5897652484572,1773427.49195712,0.0,1.0
2024-05-14,35.78,35.98,35.56,35.65,1674020,33.7311759918552,33.9197236497191,33.5237735682049,33.6086200142436,1775699.59655313,0.0,1.0
2024-05-15,35.6,35.935,35.47,35.83,1704578,33.5614830997776,33.8773004266997,33.4389271221661,33.7783129063211,1808113.68256852,0.0,1.0
2024-05-16,36.09,36.28,35.62,35.72,2217383,34.0234248615442,34.202545136515,33.580337865564,33.674611694496,2352066.3423996,0.0,1.0
2024-05-17,36.31,36.325,35.89,36.09,2887562,34.2308272851946,34.2449683595344,33.8348772036803,34.0234248615442,3062951.86343183,0.0,1.0
2024-05-20,36.77,36.86,36.11,36.3,3195571,34.6644868982816,34.7493333443203,34.0422796273306,34.2213999023014,3389669.26049682,0.0,1.0
2024-05-21,36.43,36.8,36.18,36.77,2337970,34.3439558799129,34.6927690469612,34.108271307583,34.6644868982816,2479977.76953282,0.0,1.0
2024-05-22,35.47,36.06,35.3536,35.96,2329189,33.4389271221661,33.9951427128647,33.3291923852893,33.9008688839327,2470663.4135769,0.0,1.0
2024-05-23,34.75,35.33,34.7012,35.25,2290873,32.760155553856,33.3069437616614,32.7141499253372,33.2315246985158,2430020.10839444,0.0,1.0
2024-05-24,35.11,35.245,34.8,34.88,2474877,33.099541338011,33.2268110070692,32.807292468322,32.8827115314675,2625200.46977852,0.0,1.0
2024-05-28,34.7,35.0,34.325,34.99,2640840,32.71301863939,32.9958401261859,32.3594917808952,32.9864127432927,2801244.02489897,0.0,1.0
2024-05-29,34.1,34.545,34.02,34.44,3770869,32.1473756657983,32.5668942045455,32.0719566026527,32.4679066841669,3999910.73102753,0.0,1.0
2024-05-30,30.79,33.84,30.51,33.68,9432326,29.0269119281504,31.9022637105752,28.7629452071409,31.751425584284,10005243.3499944,0.0,1.0
2024-05-31,30.98,31.335,30.65,30.71,9146837,29.2060322031211,29.5407042958296,28.8949285676456,28.9514928650048,9702413.812641,0.0,1.0
2024-06-03,30.91,31.4,30.57,31.04,3097016,29.1400405228687,29.6019822846353,28.8195095045001,29.2625965004803,3285128.05206545,0.0,1.0
2024-06-04,30.74,31.09,30.72,30.78,2372711,28.9797750136844,29.3097334149463,28.960920247898,29.0174845452572,2516828.93002305,0.0,1.0
2024-06-05,30.6,30.74,30.41,30.65,3118644,28.8477916531797,28.9797750136844,28.6686713782089,28.8949285676456,3308069.73189857,0.0,1.0
2024-06-06,30.88,31.045,30.475,30.66,2016541,29.1117583741891,29.2673101919269,28.7299493670147,28.9043559505388,2139025.2447001,0.0,1.0
2024-06-07,30.64,31.095,30.52,30.66,1877378,28.8855011847524,29.3144471063929,28.7723725900341,28.9043559505388,1991409.51552415,0.0,1.0
2024-06-10,30.58,30.64,30.135,30.58,2419161,28.8289368873933,28.8855011847524,28.409418348646,28.8289368873933,2566100.29252761,0.0,1.0
2024-06-11,30.65,30.67,30.35,30.44,1771987,28.8949285676456,28.913783333432,28.6121070808498,28.6969535268885,1879617.08999737,0.0,1.0
2024-06-12,30.5,30.82,30.4125,30.81,2068745,28.7535178242477,29.05519407683,28.6710282239322,29.0457666939368,2194400.10386454,0.0,1.0
2024-06-13,30.65,30.7591,30.25,30.5,2240383,28.8949285676456,28.9977813150104,28.5178332519178,28.7535178242477,2376463.35720273,0.0,1.0
2024-06-14,30.48,30.74,30.35,30.65,2176972,28.7346630584613,28.9797750136844,28.6121070808498,28.8949285676456,2309200.78739052,0.0,1.0
2024-06-17,30.74,30.83,30.265,30.37,1929079,28.9797750136844,29.0646214597232,28.5319743262576,28.6309618466362,2046250.82258224,0.0,1.0
2024-06-18,30.37,30.9,30.32,30.77,2291213,28.6309618466362,29.1306131399755,28.5838249321702,29.008057162364,2430380.75991762,0.0,1.0
2024-06-20,30.48,30.7221,30.26,30.33,1888452,28.7346630584613,28.9628999983056,28.527260634811,28.5932523150634,2003156.14778196,0.0,1.0
2024-06-21,30.64,30.84,30.4,30.62,3818910,28.8855011847524,29.0740488426164,28.6592439953157,28.8666464189661,4050869.73051262,0.0,1.0
2024-06-24,30.96,31.105,30.6138,30.64,2435927,29.1871774373347,29.3238744892861,28.8608014415723,28.8855011847524,2583884.65557932,0.0,1.0
2024-06-25,30.37,31.03,30.36,30.89,2351099,28.6309618466362,29.2531691175871,28.621534463743,29.1211857570823,2493904.2220263,0.0,1.0
2024-06-26,30.22,30.37,30.13,30.26,1892078,28.4895511032382,28.6309618466362,28.4047046571994,28.527260634811,2007002.39020266,0.0,1.0
2024-06-27,30.22,30.32,30.01,30.26,1716741,28.4895511032382,28.5838249321702,28.2915760624811,28.527260634811,1821015.46044027,0.0,1.0
2024-06-28,30.49,30.51,30.075,30.18,3256914,28.7440904413545,28.7629452071409,28.3528540512869,28.4518415716654,3454738.2204563,0.0,1.0
2024-07-01,30.43,30.74,30.39,30.59,2159510,28.6875261439953,28.9797750136844,28.6498166124225,28.8383642702865,2290678.14945608,0.0,1.0
2024-07-02,30.55,30.66,30.35,30.49,1786635,28.8006547387137,28.9043559505388,28.6121070808498,28.7440904413545,1895154.80620764,0.0,1.0
2024-07-03,30.24,30.64,30.155,30.6,726986,28.5084058690246,28.8855011847524,28.4282731144324,28.8477916531797,771142.965376625,0.0,1.0
2024-07-05,30.29,30.3055,30.06,30.23,1649062,28.5555427834906,28.570155226975,28.3387129769471,28.4989784861314,1749225.65327242,0.0,1.0
2024-07-08,30.15,30.38,29.975,30.36,1820711,28.4235594229858,28.6403892295293,28.2585802223549,28.621534463743,1931300.57474813,0.0,1.0
2024-07-09,30.04,30.24,30.005,30.12,2522642,28.3198582111607,28.5084058690246,28.2868623710345,28.3952772743063,2675866.70508595,0.0,1.0
2024-07-10,30.41,30.46,30.12,30.24,1967342,28.6686713782089,28.7158082926749,28.3952772743063,28.5084058690246,2086837.90855667,0.0,1.0
2024-07-11,30.87,31.05,30.42,30.47,2580955,29.102330991296,29.2720238833735,28.6780987611021,28.7252356755681,2737721.62353006,0.0,1.0
2024-07-12,30.97,31.27,30.765,31.07,2506427,29.1966048202279,29.4794263070238,29.0033434709174,29.2908786491599,2658666.80964976,0.0,1.0
2024-07-15,30.55,30.91,30.53,30.79,1789866,29.0669783054465,29.4095024360507,29.0479491870796,29.2953277258493,1881186.46958752,0.2825,1.0
2024-07-16,31.36,31.41,30.595,30.67,2099712,29.8376575993061,29.8852303952234,29.109793821772,29.1811530156479,2206841.07325943,0.0,1.0
2024-07-17,32.16,32.3,31.4,31.49,2918591,30.5988223339823,30.7320261625506,29.8757158360399,29.961346868691,3067499.9689697,0.0,1.0
2024-07-18,32.23,32.65,31.89,31.89,1824084,30.6654242482664,31.0650357339714,30.3419292360291,30.3419292360291,1917150.3007438,0.0,1.0
2024-07-19,31.79,32.44,31.63,32.34,2235748,30.2467836441945,30.8652299911189,30.0945506972593,30.7700843992844,2349817.74446097,0.0,1.0
2024-07-22,31.34,31.84,31.105,31.78,1759583,29.8186284809392,30.2943564401118,29.5950363401281,30.2372690850111,1849358.40544277,0.0,1.0
2024-07-23,31.18,31.54,31.075,31.4,1619594,29.666395534004,30.0089196646082,29.5664926625777,29.8757158360399,1702227.04885457,0.0,1.0
2024-07-24,31.51,31.575,31.09,31.09,1845112,29.9803759870579,30.0422206217503,29.5807645013529,29.5807645013529,1939251.16699997,0.0,1.0
2024-07-25,31.84,32.37,31.6,31.68,2360889,30.2943564401118,30.7986280768348,30.0660070197089,30.1421234931766,2481343.54359378,0.0,1.0
2024-07-26,32.01,32.1,31.77,31.85,1631995,30.4561039462305,30.5417349788816,30.2277545258276,30.3038709992953,1715260.75831067,0.0,1.0
2024-07-29,31.9,32.09,31.74,31.93,2012535,30.3514437952125,30.5322204196981,30.1992108482773,30.3799874727629,2115216.22935534,0.0,1.0
2024-07-30,32.02,32.11,31.58,31.74,2076500,30.4656185054139,30.551249538065,30.046977901342,30.1992108482773,2182444.7774853,0.0,1.0
2024-07-31,32.11,32.255,31.89,32.02,4401204,30.551249538065,30.6892106462251,30.3419292360291,30.4656185054139,4625757.13192747,0.0,1.0
2024-08-01,32.46,32.56,32.05,32.2,1630811,30.8842591094858,30.9794047013204,30.4941621829643,30.6368805707161,1714016.34963428,0.0,1.0
2024-08-02,32.87,32.98,32.08,32.75,1633779,31.2743560360074,31.3790161870253,30.5227058605147,31.160181325806,1717135.779492,0.0,1.0
2024-08-05,32.1,33.14,31.9,32.78,2918283,30.5417349788816,31.5312491339606,30.3514437952125,31.1887250033563,3067176.2545505,0.0,1.0
2024-08-06,31.8,32.42,31.77,32.15,2804963,30.256298203378,30.846200872752,30.2277545258276,30.5893077747988,2948074.57278569,0.0,1.0
2024-08-07,31.97,32.275,31.62,31.8,1909135,30.4180457094967,30.708239764592,30.0850361380759,30.256298203378,2006540.67433874,0.0,1.0
2024-08-08,31.97,32.235,31.68,31.8,1461733,30.4180457094967,30.6701815278582,30.1421234931766,30.256298203378,1536311.84778614,0.0,1.0
2024-08-09,32.03,32.1,31.59,31.93,1350064,30.4751330645974,30.5417349788816,30.0564924605255,30.3799874727629,1418945.40143073,0.0,1.0
2024-08-12,31.25,32.09,31.2,31.98,1531389,29.7329974482881,30.5322204196981,29.6854246523709,30.4275602686801,1609521.75552537,0.0,1.0
2024-08-13,31.8,32.46,31.5,32.4,2754374,30.256298203378,30.8842591094858,29.9708614278744,30.8271717543851,2894904.47943235,0.0,1.0
2024-08-14,32.26,32.53,32.065,32.14,1829793,30.6939679258168,30.95086102377,30.5084340217395,30.5797932156154,1923150.57872822,0.0,1.0
2024-08-15,32.02,32.49,31.93,32.34,2402471,30.4656185054139,30.9128027870362,30.3799874727629,30.7700843992844,2525047.09222725,0.0,1.0
2024-08-16,32.36,32.4,31.85,31.95,2223560,30.7891135176513,30.8271717543851,30.3038709992953,30.3990165911298,2337007.90244411,0.0,1.0
2024-08-19,32.68,32.71,32.255,32.35,1426500,31.0935794115218,31.1221230890721,30.6892106462251,30.7795989584679,1499281.23047569,0.0,1.0
2024-08-20,32.33,32.59,32.16,32.59,1624958,30.760569840101,31.0079483788707,30.5988223339823,31.0079483788707,1707864.72464866,0.0,1.0
2024-08-21,32.44,32.68,32.275,32.5,1525449,30.8652299911189,31.0935794115218,30.708239764592,30.9223173462196,1603278.69172654,0.0,1.0
2024-08-22,31.95,32.5,31.8,32.5,1652762,30.3990165911298,30.9223173462196,30.256298203378,30.9223173462196,1737087.30812721,0.0,1.0
2024-08-23,31.88,32.43,31.805,32.21,2325931,30.3324146768456,30.8557154319355,30.2610554829697,30.6463951298995,2444601.95701476,0.0,1.0
2024-08-26,32.36,32.415,31.9,32.0,1832992,30.7891135176513,30.8414435931603,30.3514437952125,30.446589387047,1926512.79440035,0.0,1.0
2024-08-27,32.21,32.395,32.03,32.38,1712467,30.6463951298995,30.8224144747934,30.4751330645974,30.8081426360182,1799838.50747215,0.0,1.0
2024-08-28,32.39,32.545,32.1,32.21,2172016,30.8176571952017,30.9651328625452,30.5417349788816,30.6463951298995,2282834.08418709,0.0,1.0
2024-08-29,32.19,32.71,32.08,32.59,1800372,30.6273660115326,31.1221230890721,30.5227058605147,31.0079483788707,1892228.49454888,0.0,1.0
2024-08-30,32.55,32.57,32.13,32.21,3679910,30.9698901421369,30.9889192605038,30.5702786564319,30.6463951298995,3867662.10504017,0.0,1.0
2024-09-03,33.14,33.16,32.275,32.55,3205832,31.5312491339606,31.5502782523275,30.708239764592,30.9698901421369,3369396.24651829,0.0,1.0
2024-09-04,31.01,31.09,29.21,29.85,5811806,29.5046480278853,29.5807645013529,27.7920273748639,28.4009591626048,6108329.23306414,0.0,1.0
2024-09-05,32.11,32.25,31.075,31.36,4269610,30.551249538065,30.6844533666333,29.5664926625777,29.8376575993061,4487449.09530411,0.0,1.0
2024-09-06,32.57,32.76,32.0,32.06,2687905,30.9889192605038,31.1696958849894,30.446589387047,30.5036767421477,2825044.17511515,0.0,1.0
2024-09-09,32.4,32.65,32.24,32.57,2533569,30.8271717543851,31.0650357339714,30.6749388074499,30.9889192605038,2662833.82251319,0.0,1.0
2024-09-10,32.22,32.54,32.14,32.46,2123654,30.655909689083,30.9603755829535,30.5797932156154,30.8842591094858,2232004.61424789,0.0,1.0
2024-09-11,31.34,32.22,31.225,32.05,1760208,29.8186284809392,30.655909689083,29.7092110503295,30.4941621829643,1850015.29346874,0.0,1.0
2024-09-12,31.62,31.65,31.0713,31.21,2398989,30.0850361380759,30.1135798156262,29.5629722756798,29.6949392115543,2521387.43765695,0.0,1.0
2024-09-13,32.08,32.12,31.62,31.67,1703229,30.5227058605147,30.5607640972485,30.0850361380759,30.1326089339931,1790129.17693787,0.0,1.0
2024-09-16,32.53,32.61,32.26,32.35,1711602,30.95086102377,31.0269774972376,30.6939679258168,30.7795989584679,1798929.3744442,0.0,1.0
2024-09-17,32.37,32.695,32.27,32.27,1759465,30.7986280768348,31.107851250297,30.7034824850002,30.7034824850002,1849234.38498346,0.0,1.0
2024-09-18,32.4,32.825,32.28,32.39,1699437,30.8271717543851,31.2315405196818,30.7129970441837,30.8176571952017,1786143.70590671,0.0,1.0
2024-09-19,32.13,32.52,31.89,32.42,1817046,30.5702786564319,30.9413464645866,30.3419292360291,30.846200872752,1909753.21606094,0.0,1.0
2024-09-20,31.77,32.2,31.63,32.12,6532309,30.2277545258276,30.6368805707161,30.0945506972593,30.5607640972485,6865592.90246578,0.0,1.0
2024-09-23,31.48,31.845,31.425,31.69,2028176,29.9518323095075,30.2991137197035,29.8995022339985,30.15163805236,2131655.24633808,0.0,1.0
2024-09-24,31.17,31.62,31.1101,31.57,1919068,29.6568809748205,30.0850361380759,29.5998887653116,30.0374633421586,2016980.46435789,0.0,1.0
2024-09-25,31.11,31.3452,30.93,31.31,3227598,29.5997936197198,29.8235760517146,29.4285315544176,29.7900848033888,3392272.76615554,0.0,1.0
2024-09-26,31.57,31.605,31.0,31.0,3654682,30.0374633421586,30.0707642993007,29.4951334687018,29.4951334687018,3841146.95124946,0.0,1.0
2024-09-27,31.72,32.11,31.675,31.75,1653228,30.1801817299104,30.551249538065,30.1373662135848,30.2087254074607,1737577.08383937,0.0,1.0
2024-09-30,31.7,31.97,31.59,31.97,1980902,30.1611526115435,30.4180457094967,30.0564924605255,30.4180457094967,2081969.28707449,0.0,1.0
2024-10-01,31.66,31.8,31.34,31.62,2161499,30.1230943748097,30.256298203378,29.8186284809392,30.0850361380759,2271780.49799648,0.0,1.0
2024-10-02,31.54,31.72,31.38,31.52,1906850,30.0089196646082,30.1801817299104,29.856686717673,29.9898905462413,2004139.09171579,0.0,1.0
2024-10-03,31.11,31.4,30.88,31.4,2163619,29.5997936197198,29.8757158360399,29.3809587585004,29.8757158360399,2274008.66218057,0.0,1.0
2024-10-04,31.35,31.43,31.0,31.035,1816789,29.8281430401226,29.9042595135903,29.4951334687018,29.5284344258439,1909483.10370467,0.0,1.0
2024-10-07,31.26,31.35,31.105,31.35,1620855,29.7425120074716,29.8281430401226,29.5950363401281,29.8281430401226,1703552.38613577,0.0,1.0
2024-10-08,31.07,31.26,30.765,31.2,1869348,29.561735382986,29.7425120074716,29.2715413278907,29.6854246523709,1964723.70811586,0.0,1.0
2024-10-09,30.98,31.19,30.88,31.14,1914971,29.4761043503349,29.6759100931874,29.3809587585004,29.6283372972701,2012674.43197004,0.0,1.0
2024-10-10,30.99,31.33,30.875,31.11,1702323,29.4856189095184,29.8091139217557,29.3762014789087,29.5997936197198,1789176.95205543,0.0,1.0
2024-10-11,31.08,31.26,30.935,31.18,1814345,29.5712499421694,29.7425120074716,29.4332888340094,29.666395534004,1906914.40876791,0.0,1.0
2024-10-14,31.23,31.25,30.91,31.14,1571475,29.7139683299212,29.7329974482881,29.4095024360507,29.6283372972701,1651652.97697987,0.0,1.0
2024-10-15,31.14,31.495,30.97,31.07,2068247,29.8971235942027,30.2379546435264,29.7339087255124,29.8299174718008,2154227.69274328,0.2825,1.0
2024-10-16,31.23,31.35,31.04,31.12,2239625,29.9835314658622,30.0987419614083,29.8011148479143,29.877921844945,2332730.17988672,0.0,1.0
2024-10-17,31.56,31.62,31.13,31.2,1934897,30.3003603286139,30.3579655763869,29.8875227195738,29.9547288419757,2015334.09694582,0.0,1.0
2024-10-18,32.19,32.21,31.33,31.64,2855583,30.9052154302307,30.9244171794884,30.0795402121506,30.3771673256446,2974294.64543014,0.0,1.0
2024-10-21,31.32,31.88,31.25,31.72,1880437,30.0699393375218,30.6075883167367,30.0027332151199,30.4539743226753,1958610.09824218,0.0,1.0
2024-10-22,31.09,31.31,30.905,31.31,1409926,29.8491192210585,30.0603384628929,29.671503040425,30.0603384628929,1468539.12222223,0.0,1.0
2024-10-23,31.19,31.27,30.88,30.97,1311148,29.9451279673469,30.0219349643776,29.6475008538529,29.7339087255124,1365654.74572668,0.0,1.0
2024-10-24,31.09,31.47,31.075,31.27,1383825,29.8491192210585,30.2139524569543,29.8347179091152,30.0219349643776,1441353.05740101,0.0,1.0
2024-10-25,31.06,31.44,31.035,31.2,1173836,29.820316597172,30.1851498330678,29.7963144105999,29.9547288419757,1222634.44256851,0.0,1.0
2024-10-28,30.94,31.34,30.871,31.13,1612241,29.7051061016259,30.0891410867794,29.6388600666869,29.8875227195738,1679264.71527633,0.0,1.0
2024-10-29,30.69,31.055,30.62,30.87,2414209,29.4650842359049,29.8155161598575,29.3978781135031,29.637899979224,2514571.94613123,0.0,1.0
2024-10-30,30.62,30.89,30.58,30.67,1941888,29.3978781135031,29.6571017284817,29.3594746149877,29.4458824866473,2022615.72520394,0.0,1.0
2024-10-31,30.55,30.8,30.411,30.6,3654914,29.3306719911012,29.5706938568222,29.1972198337604,29.3786763642454,3806855.25152224,0.0,1.0
2024-11-01,30.92,30.97,30.525,30.67,1897317,29.6859043523682,29.7339087255124,29.3066698045291,29.4458824866473,1976191.82975371,0.0,1.0
2024-11-04,30.74,31.08,30.6101,30.97,1983341,29.5130886090491,29.8395183464296,29.3883732476205,29.7339087255124,2065791.99986905,0.0,1.0
2024-11-05,31.1,31.12,30.43,30.75,1781318,29.8587200956873,29.877921844945,29.2154614955551,29.522689483678,1855370.54577238,0.0,1.0
2024-11-06,30.72,31.488,30.63,31.18,2872471,29.4938868597915,30.2312340312862,29.4074789881319,29.935527092718,2991884.70951583,0.0,1.0
2024-11-07,30.27,30.88,30.215,30.68,2487771,29.0618475014937,29.6475008538529,29.0090426910351,29.4554833612761,2591192.04882379,0.0,1.0
2024-11-08,30.32,30.43,29.98,30.21,2147355,29.1098518746379,29.2154614955551,28.7834221372574,29.0042422537207,2236624.35248341,0.0,1.0
2024-11-11,30.36,30.715,30.27,30.37,1901576,29.1482553731533,29.489086422477,29.0618475014937,29.1578562477821,1980627.88393069,0.0,1.0
2024-11-12,30.39,30.9,30.37,30.62,1898547,29.1770579970398,29.6667026031105,29.1578562477821,29.3978781135031,1977472.96303327,0.0,1.0
2024-11-13,30.39,30.425,30.04,30.39,2638757,29.1770579970398,29.2106610582407,28.8410273850305,29.1770579970398,2748454.80439241,0.0,1.0
2024-11-14,30.41,31.04,30.38,30.47,2596901,29.1962597462975,29.8011148479143,29.167457122411,29.2538649940705,2704858.77630318,0.0,1.0
2024-11-15,29.21,30.68,29.18,30.33,4146059,28.0441547908369,29.4554833612761,28.0153521669504,29.1194527492668,4318418.01948583,0.0,1.0
2024-11-18,29.4,29.57,29.075,29.47,2885302,28.2265714087848,28.389786277475,27.9145429833475,28.2937775311867,3005249.11692249,0.0,1.0
2024-11-19,29.73,29.765,29.09,29.15,1809263,28.5434002715365,28.5770033327374,27.9289442952908,27.9865495430638,1884477.26894118,0.0,1.0
2024-11-20,30.22,30.24,29.67,29.69,2590196,29.0138431283495,29.0330448776072,28.4857950237634,28.5049967730211,2697875.03757186,0.0,1.0
2024-11-21,30.5,30.56,30.01,30.19,2093617,29.282667617957,29.34027286573,28.8122247611439,28.985040504463,2180652.36859916,0.0,1.0
2024-11-22,30.67,30.87,30.515,30.56,1999865,29.4458824866473,29.637899979224,29.2970689299003,29.34027286573,2083002.93182973,0.0,1.0
2024-11-25,31.43,31.46,30.9539,30.98,4316844,30.175548958439,30.2043515823255,29.71845131736,29.7435096001413,4496302.85456847,0.0,1.0
2024-11-26,31.62,31.705,31.23,31.36,2312297,30.3579655763869,30.439573010732,29.9835314658622,30.1083428360371,2408423.2837022,0.0,1.0
2024-11-27,31.92,32.06,31.68,31.78,2220753,30.6459918152521,30.7804040600558,30.4155708241599,30.5115795704483,2313073.63740536,0.0,1.0
2024-11-29,32.43,32.49,31.85,31.9,1904753,31.1356364213228,31.1932416690959,30.5787856928502,30.6267900659944,1983936.95745037,0.0,1.0
2024-12-02,32.14,32.48,31.85,32.48,3020791,30.8572110570865,31.183640794467,30.5787856928502,31.183640794467,3146370.63474028,0.0,1.0
2024-12-03,31.82,32.18,31.69,32.05,2999434,30.5499830689637,30.8956145556019,30.4251716987888,30.770803185427,3124125.78640547,0.0,1.0
2024-12-04,31.99,32.025,30.84,31.015,4124974,30.7131979376539,30.7468009988549,29.6090973553375,29.7771126613422,4296456.47867302,0.0,1.0
2024-12-05,32.86,32.92,32.0,32.14,3163312,31.5484740303629,31.6060792781359,30.7227988122828,30.8572110570865,3294816.48525884,0.0,1.0
2024-12-06,32.47,33.05,32.44,32.98,2147634,31.1740399198382,31.7308906483108,31.1452372959517,31.6636845259089,2236914.9510078,0.0,1.0
2024-12-09,33.18,33.31,32.38,32.38,2633098,31.8557020184857,31.9805133886606,31.0876320481786,31.0876320481786,2742560.54973461,0.0,1.0
2024-12-10,33.55,33.755,32.93,33.19,2393672,32.2109343797527,32.4077523096439,31.6156801527647,31.8653028931145,2493181.18664947,0.0,1.0
2024-12-11,33.13,33.8,33.13,33.77,3725944,31.8076976453415,32.4509562454737,31.8076976453415,32.4221536215872,3880838.09448808,0.0,1.0
2024-12-12,33.04,33.32,32.81,33.32,1634048,31.721289773682,31.9901142632894,31.5004696572187,31.9901142632894,1701978.27090854,0.0,1.0
2024-12-13,32.94,33.11,32.63,33.0,2508607,31.6252810273936,31.7884958960838,31.3276539138996,31.6828862751666,2612894.23826537,0.0,1.0
2024-12-16,32.34,33.115,32.33,32.88,2665354,31.0492285496633,31.7932963333982,31.0396276750344,31.5676757796205,2776157.48881254,0.0,1.0
2024-12-17,32.15,32.7,32.04,32.22,2710107,30.8668119317153,31.3948600363015,30.7612023107981,30.9340180541172,2822770.95032529,0.0,1.0
2024-12-18,31.9,32.16,31.34,31.75,4278649,30.6267900659944,30.8764128063442,30.0891410867794,30.4827769465618,4456520.02073657,0.0,1.0
2024-12-19,31.58,31.94,31.45,31.65,2889400,30.3195620778716,30.6651935645097,30.1947507076967,30.3867682002734,3009517.47804418,0.0,1.0
2024-12-20,31.68,31.89,31.52,31.64,4859790,30.4155708241599,30.6171891913655,30.2619568300985,30.3771673256446,5061820.08189394,0.0,1.0
2024-12-23,31.55,31.71,31.34,31.48,1845846,30.290759453985,30.4443734480465,30.0891410867794,30.2235533315832,1922581.08907661,0.0,1.0
2024-12-24,31.61,31.76,31.35,31.49,844004,30.3483647017581,30.4923778211907,30.0987419614083,30.233154206212,879090.741863085,0.0,1.0
2024-12-26,31.68,31.77,31.38,31.45,1253010,30.4155708241599,30.5019786958195,30.1275445852948,30.1947507076967,1305099.8460456,0.0,1.0
2024-12-27,31.85,31.995,31.48,31.48,1718632,30.5787856928502,30.7179983749683,30.2235533315832,30.2235533315832,1790078.57767219,0.0,1.0
2024-12-30,31.2,31.77,31.11,31.75,1626425,29.9547288419757,30.5019786958195,29.8683209703162,30.4827769465618,1694038.36929051,0.0,1.0
2024-12-31,31.37,31.405,31.01,31.21,1528991,30.117943710666,30.1515467718669,29.7723122240278,29.9643297166045,1592553.86525654,0.0,1.0
2025-01-02,31.52,31.72,31.38,31.49,1452251,30.2619568300985,30.4539743226753,30.1275445852948,30.233154206212,1512623.64747254,0.0,1.0
2025-01-03,31.36,31.56,31.19,31.33,1817375,30.1083428360371,30.3003603286139,29.9451279673469,30.0795402121506,1892926.49915572,0.0,1.0
2025-01-06,30.68,31.33,30.51,31.32,2071328,29.4554833612761,30.0795402121506,29.2922684925859,30.0699393375218,2157436.77537285,0.0,1.0
2025-01-07,30.14,31.24,30.075,30.86,2262647,28.9370361313188,29.9931323404911,28.8746304462314,29.6282991045952,2356709.24522193,0.0,1.0
2025-01-08,30.44,30.47,29.99,30.18,2030181,29.225062370184,29.2538649940705,28.7930230118863,28.9754396298342,2114579.22166997,0.0,1.0
2025-01-10,30.05,30.6,29.82,30.28,3194811,28.8506282596593,29.3786763642454,28.629808143196,29.0714483761226,3327624.95450537,0.0,1.0
2025-01-13,30.26,30.39,29.795,29.95,3314252,29.3306719911012,29.4566795046122,28.879952808158,29.0301925358057,3419262.45503094,0.29,1.0
2025-01-14,30.01,30.32,29.72,29.95,2150344,29.0883498497339,29.3888293050294,28.8072561657478,29.0301925358057,2218476.59882262,0.0,1.0
2025-01-15,29.6,30.19,29.355,30.14,2851247,28.6909415378915,29.2628217915184,28.4534658393515,29.2143573632449,2941587.36786448,0.0,1.0
2025-01-16,29.89,29.935,29.12,29.45,2894980,28.9720352218776,29.0156532073237,28.2256830264662,28.5455482530711,2986706.0265983,0.0,1.0
2025-01-17,29.93,30.0,29.7,29.75,2515455,29.0108067644963,29.0786569640792,28.7878703944384,28.8363348227119,2595155.96243734,0.0,1.0
2025-01-21,30.86,30.885,29.87,29.91,3362417,29.9122451303828,29.9364773445195,28.9526494505682,28.9914209931869,3468953.53951895,0.0,1.0
2025-01-22,30.35,30.89,30.28,30.89,2217764,29.4179079619934,29.9413237873469,29.3500577624106,29.9413237873469,2288032.76857621,0.0,1.0
2025-01-23,30.86,30.93,30.18,30.3,2138526,29.9122451303828,29.9800953299656,29.2531289058637,29.36944353372,2206284.15126777,0.0,1.0
2025-01-24,30.88,31.03,30.66,30.78,1518577,29.9316309016922,30.0770241865126,29.7183874172889,29.8347020451452,1566692.37015578,0.0,1.0
2025-01-27,31.45,31.9459,31.24,31.38,2775686,30.4841253840097,30.9647955836259,30.2805747852611,30.4162751844268,2863632.25450419,0.0,1.0
2025-01-28,30.46,31.45,30.36,31.29,2449276,29.5245297041951,30.4841253840097,29.4276008476481,30.3290392135346,2526880.11316229,0.0,1.0
2025-01-29,30.18,30.545,30.04,30.54,2098916,29.2531289058637,29.60691923226,29.117428506698,29.6020727894326,2165419.12777414,0.0,1.0
2025-01-30,30.43,30.5,30.17,30.48,1736375,29.495451047231,29.5633012468138,29.243436020209,29.5439154755045,1791391.19335354,0.0,1.0
2025-01-31,29.98,30.34,29.925,30.24,11604617,29.0592711927698,29.4082150763387,29.005960321669,29.3112862197918,11972303.6187694,0.0,1.0
2025-02-03,29.6,29.95,29.16,29.77,2914537,28.6909415378915,29.0301925358057,28.264454569085,28.8557205940212,3006882.6805863,0.0,1.0
2025-02-04,29.39,29.82,29.38,29.77,2235628,28.4873909391429,28.9041850222947,28.4776980534882,28.8557205940212,2306462.78068654,0.0,1.0
2025-02-05,29.27,29.59,29.11,29.25,4301356,28.3710763112866,28.6812486522368,28.2159901408115,28.3516905399772,4437642.3628988,0.0,1.0
2025-02-06,29.18,29.66,29.125,29.65,1796313,28.2838403403944,28.7490988518196,28.2305294692935,28.7394059661649,1853228.29959339,0.0,1.0
2025-02-07,29.2,29.28,28.82,29.28,3772457,28.3032261117037,28.3807691969413,27.9348964568254,28.3807691969413,3891985.45654304,0.0,1.0
2025-02-10,28.87,29.26,28.825,29.23,2224288,27.9833608850989,28.3613834256319,27.9397428996527,28.3323047686678,2294763.4783281,0.0,1.0
2025-02-11,29.0,29.01,28.6,28.8,2422949,28.1093683986099,28.1190612842646,27.7216529724222,27.915510685516,2499718.95503262,0.0,1.0
2025-02-12,28.53,28.9,28.525,28.63,2661435,27.6538027728393,28.0124395420629,27.648956330012,27.7507316293862,2745761.26740069,0.0,1.0
2025-02-13,28.54,28.63,28.27,28.53,3037534,27.663495658494,27.7507316293862,27.4017877458173,27.6538027728393,3133776.78042586,0.0,1.0
2025-02-14,28.46,28.85,28.37,28.67,2791146,27.5859525732565,27.9639751137895,27.4987166023642,27.789503172005,2879582.09704928,0.0,1.0
2025-02-18,28.29,28.44,28.03,28.35,4050438,27.4211735171267,27.5665668019471,27.1691584901047,27.4793308310548,4178774.14868592,0.0,1.0
2025-02-19,28.56,28.72,28.23,28.41,2681352,27.6828814298034,27.8379676002785,27.3630162031985,27.537488144983,2766309.32781277,0.0,1.0
2025-02-20,28.85,28.85,28.42,28.45,2183178,27.9639751137895,27.9639751137895,27.5471810306377,27.5762596876018,2252350.92806749,0.0,1.0
2025-02-21,29.65,29.8,28.77,28.92,2828528,28.7394059661649,28.8847992509853,27.8864320285519,28.0318253133723,2918148.52745168,0.0,1.0
2025-02-24,29.23,29.76,29.155,29.58,4401811,28.3323047686678,28.8460277083666,28.2596081262576,28.6715557665821,4541280.23048405,0.0,1.0
2025-02-25,29.42,29.69,29.255,29.36,2754683,28.516469596107,28.7781775087837,28.3565369828045,28.4583122821788,2841963.78471281,0.0,1.0
2025-02-26,28.73,29.31,28.5556,29.27,4349464,27.8476604859332,28.4098478539054,27.6786165601153,28.3710763112866,4487274.64136966,0.0,1.0
2025-02-27,28.38,28.7191,27.59,28.555,4641943,27.5084094880189,27.8370952405695,26.7426715212982,27.678034986976,4789020.69555776,0.0,1.0
2025-02-28,28.63,28.77,28.175,28.65,6051364,27.7507316293862,27.8864320285519,27.3097053320977,27.7701174006956,6243098.51119525,0.0,1.0
2025-03-03,29.48,29.51,28.48,28.63,3583546,28.5746269100351,28.6037055669992,27.6053383445658,27.7507316293862,3697088.90382395,0.0,1.0
2025-03-04,28.9,29.87,28.89,29.75,2827105,28.0124395420629,28.9526494505682,28.0027466564083,28.8363348227119,2916680.44039206,0.0,1.0
2025-03-05,28.76,29.165,28.59,28.68,2029490,27.8767391428972,28.2693010119123,27.7119600867675,27.7991960576597,2093793.39889084,0.0,1.0
2025-03-06,29.0,29.15,28.59,28.86,1970345,28.1093683986099,28.2547616834303,27.7119600867675,27.9736679994442,2032774.41846846,0.0,1.0
2025-03-07,29.94,30.31,28.88,28.88,2854994,29.020499650151,29.3791364193747,27.9930537707536,27.9930537707536,2945453.08972843,0.0,1.0
2025-03-10,30.27,31.08,30.12,30.2,3637430,29.3403648767559,30.125488614786,29.1949715919355,29.272514677173,3752680.19203223,0.0,1.0
2025-03-11,29.92,30.215,29.73,30.2,3359962,29.0011138788416,29.2870540056551,28.8169490514025,29.272514677173,3466420.75404366,0.0,1.0
2025-03-12,29.22,29.72,29.115,29.43,2912635,28.3226118830131,28.8072561657478,28.2208365836388,28.5261624817617,3004920.41664576,0.0,1.0
2025-03-13,29.49,29.75,29.22,29.3,2376244,28.5843197956898,28.8363348227119,28.3226118830131,28.4001549682507,2451534.12993114,0.0,1.0
2025-03-14,29.54,29.67,29.22,29.29,2700554,28.6327842239633,28.7587917374743,28.3226118830131,28.390462082596,2786119.73379925,0.0,1.0
2025-03-17,29.96,30.2,29.54,29.61,2412530,29.0398854214604,29.272514677173,28.6327842239633,28.7006344235462,2488969.83410911,0.0,1.0
2025-03-18,29.94,30.25,29.79,30.07,2408760,29.020499650151,29.3209791054465,28.8751063653306,29.146507163662,2485080.38350142,0.0,1.0
2025-03-19,29.77,29.91,29.6,29.77,3208806,28.8557205940212,28.9914209931869,28.6909415378915,28.8557205940212,3310475.45004967,0.0,1.0
2025-03-20,29.68,29.885,29.45,29.76,3137814,28.768484623129,28.9671887790502,28.5455482530711,28.8460277083666,3237234.10322162,0.0,1.0
2025-03-21,29.98,30.06,29.52,29.62,9492839,29.0592711927698,29.1368142780073,28.6133984526539,28.7103273092008,9793614.9648106,0.0,1.0
2025-03-24,29.26,30.03,29.02,29.72,4098927,28.3613834256319,29.1077356210433,28.1287541699193,28.8072561657478,4228799.49895561,0.0,1.0
2025-03-25,28.81,29.3337,28.76,29.31,3311572,27.9252035711707,28.432819992907,27.8767391428972,28.4098478539054,3416497.54054059,0.0,1.0
2025-03-26,29.58,29.685,28.91,28.91,2195007,28.6715557665821,28.7733310659564,28.0221324277176,28.0221324277176,2264554.72415196,0.0,1.0
2025-03-27,30.32,30.44,29.77,29.85,2717368,29.3888293050294,29.5051439328857,28.8557205940212,28.9332636792588,2803466.47717268,0.0,1.0
2025-03-28,30.36,30.56,30.16,30.52,2168339,29.4276008476481,29.621458560742,29.2337431345543,29.5826870181232,2237041.76160393,0.0,1.0
2025-03-31,30.94,31.23,30.51,30.58,3340687,29.9897882156203,30.2708818996064,29.5729941324685,29.6408443320514,3446535.03508785,0.0,1.0
2025-04-01,30.74,31.13,30.575,31.08,2517398,29.7959305025265,30.1739530430595,29.635997889224,30.125488614786,2597160.52544284,0.0,1.0
2025-04-02,30.62,30.91,30.38,30.76,2209825,29.6796158746702,29.9607095586563,29.4469866189575,29.8153162738359,2279842.22524079,0.0,1.0
2025-04-03,31.44,31.53,30.75,30.75,3776136,30.474432498355,30.5616684692472,29.8056233881812,29.8056233881812,3895781.0238602,0.0,1.0
2025-04-04,30.74,32.07,30.575,31.38,4262199,29.7959305025265,31.0850842946006,29.635997889224,30.4162751844268,4397244.69248881,0.0,1.0
2025-04-07,30.04,30.83,29.77,30.26,4345265,29.117428506698,29.8831664734187,28.8557205940212,29.3306719911012,4482942.5981066,0.0,1.0
2025-04-08,29.32,30.45,29.04,30.43,3648988,28.4195407395601,29.5148368185404,28.1481399412286,29.495451047231,3764604.40161413,0.0,1.0
2025-04-09,29.71,29.92,28.78,29.0,4226672,28.7975632800931,29.0011138788416,27.8961249142066,28.1093683986099,4360592.03685493,0.0,1.0
2025-04-10,29.51,30.26,29.09,29.71,5056280,28.6037055669992,29.3306719911012,28.1966043695021,28.7975632800931,5216485.76092701,0.0,1.0
2025-04-11,30.31,30.56,29.55,29.75,3581567,29.3791364193747,29.621458560742,28.642477109618,28.8363348227119,3695047.20017603,0.0,1.0
2025-04-14,30.55,30.825,29.85,29.9,3908594,29.8928593590734,30.1619440177885,29.2079165914351,29.2568410748378,3994517.39513022,0.29,1.0
2025-04-15,30.38,30.97,30.285,30.97,2187200,29.7265161155041,30.3038250196564,29.6335595970389,30.3038250196564,2235281.65028878,0.0,1.0
2025-04-16,30.18,30.63,30.065,30.63,2438914,29.5308181818931,29.9711385325178,29.4182918700668,29.9711385325178,2492529.12894679,0.0,1.0
2025-04-17,30.58,30.685,30.11,30.17,2859040,29.922214049115,30.0249554642608,29.4623239051293,29.5210332852126,2921890.84191736,0.0,1.0
2025-04-21,30.4,30.47,30.095,30.45,2259421,29.7460859088652,29.814580185629,29.4476465601085,29.7950103922679,2309090.29881909,0.0,1.0
2025-04-22,30.71,30.77,30.325,30.43,2322802,30.0494177059622,30.1081270860455,29.6726991837611,29.7754405989068,2373864.61588061,0.0,1.0
2025-04-23,30.81,30.88,30.35,30.65,2047904,30.1472666727676,30.2157609495315,29.6971614254624,29.9907083258789,2092923.47876417,0.0,1.0
2025-04-24,30.19,30.71,30.085,30.63,1879705,29.5406030785737,30.0494177059622,29.4378616634279,29.9711385325178,1921026.92687275,0.0,1.0
2025-04-25,29.7,30.145,29.575,30.08,2383913,29.0611431412268,29.4965710435112,28.93883193272,29.4329692150877,2436319.03108307,0.0,1.0
2025-04-28,29.52,29.79,29.37,29.64,2257408,28.885015000977,29.1492072113518,28.7382415507688,29.0024337611436,2307033.04664187,0.0,1.0
2025-04-29,29.61,29.65,29.178,29.51,2341482,28.9730790711019,29.0122186578241,28.5503715345023,28.8752301042964,2392955.26201604,0.0,1.0
2025-04-30,29.9,30.04,29.35,29.88,3312014,29.2568410748378,29.3938296283655,28.7186717574077,29.2372712814767,3384822.65897016,0.0,1.0
2025-05-01,29.39,29.65,29.23,29.56,2391031,28.7578113441299,29.0122186578241,28.6012529972411,28.9241545876992,2443593.5074852,0.0,1.0
2025-05-02,29.31,29.64,29.2391,29.54,2964813,28.6795321706855,29.0024337611436,28.6101572532204,28.9045847943381,3029989.07070118,0.0,1.0
2025-05-05,29.21,29.305,28.82,29.29,2530603,28.58168320388,28.6746397223452,28.2000722333386,28.6599623773244,2586233.74637241,0.0,1.0
2025-05-06,29.15,29.31,29.02,29.13,1759903,28.5229738237967,28.6795321706855,28.3957701669496,28.5034040304356,1798591.29580659,0.0,1.0
2025-05-07,29.11,29.35,28.975,29.18,2286409,28.4838342370745,28.7186717574077,28.3517381318871,28.5523285138384,2336671.58136207,0.0,1.0
2025-05-08,29.39,29.74,29.045,29.13,2614363,28.7578113441299,29.100282727949,28.420232408651,28.5034040304356,2671835.05902246,0.0,1.0
2025-05-09,29.21,29.52,29.18,29.25,1609351,28.58168320388,28.885015000977,28.5523285138384,28.6208227906022,1644729.68140723,0.0,1.0
2025-05-12,29.55,29.65,29.02,29.18,2999300,28.9143696910186,29.0122186578241,28.3957701669496,28.5523285138384,3065234.20524467,0.0,1.0
2025-05-13,29.27,29.55,28.99,29.44,2685945,28.6403925839633,28.9143696910186,28.3664154769079,28.8067358275326,2744990.66028936,0.0,1.0
2025-05-14,29.16,29.3,28.9,29.13,4189594,28.5327587204773,28.6697472740049,28.278351406783,28.5034040304356,4281694.67371981,0.0,1.0
2025-05-15,30.16,30.2,29.34,29.34,2966375,29.511248388532,29.5503879752542,28.7088868607271,28.7088868607271,3031585.40845619,0.0,1.0
2025-05-16,30.53,30.55,30.01,30.13,3068510,29.8732895657123,29.8928593590734,29.3644749383238,29.4818936984904,3135965.66236633,0.0,1.0
2025-05-19,30.12,30.5,30.055,30.5,2622264,29.4721088018098,29.8439348756707,29.4085069733863,29.8439348756707,2679909.7482685,0.0,1.0
2025-05-20,30.14,30.46,30.055,30.09,3773338,29.4916785951709,29.8047952889485,29.4085069733863,29.4427541117682,3856288.03572484,0.0,1.0
2025-05-21,29.42,30.13,29.38,30.07,3265830,28.7871660341715,29.4818936984904,28.7480264474493,29.4231843184071,3337623.38696169,0.0,1.0
2025-05-22,29.45,29.525,28.985,29.29,3261121,28.8165207242131,28.8899074493173,28.3615230285677,28.6599623773244,3332810.86808312,0.0,1.0
2025-05-23,29.44,29.56,29.0,29.45,2770830,28.8067358275326,28.9241545876992,28.3762003735885,28.8165207242131,2831741.70403697,0.0,1.0
2025-05-27,30.2,30.255,29.67,29.8,4867574,29.5503879752542,29.6042049069972,29.0317884511852,29.1589921080323,4974578.84218305,0.0,1.0
2025-05-28,30.04,30.45,29.81,30.32,4251516,29.3938296283655,29.7950103922679,29.1687770047129,29.6678067354208,4344977.91729569,0.0,1.0
2025-05-29,30.38,30.485,28.77,29.31,6055483,29.7265161155041,29.8292575306498,28.1511477499359,28.6795321706855,6188601.88073137,0.0,1.0
2025-05-30,30.68,30.86,30.35,30.52,4464431,30.0200630159205,30.1961911561704,29.6971614254624,29.8635046690318,4562573.46986119,0.0,1.0
2025-06-02,30.85,30.85,30.4,30.44,3431126,30.1864062594898,30.1864062594898,29.7460859088652,29.7852254955874,3506553.12162982,0.0,1.0
2025-06-03,30.85,31.18,30.58,30.71,2921304,30.1864062594898,30.5093078499479,29.922214049115,30.0494177059622,2985523.6037469,0.0,1.0
2025-06-04,30.7,30.95,30.555,30.9,2566910,30.0396328092816,30.2842552262953,29.8977518074137,30.2353307428926,2623338.89033594,0.0,1.0
2025-06-05,30.71,30.92,30.52,30.68,2837967,30.0494177059622,30.2549005362537,29.8635046690318,30.0200630159205,2900354.58998953,0.0,1.0
2025-06-06,30.66,30.92,30.37,30.79,2049743,30.0004932225594,30.2549005362537,29.7167312188235,30.1276968794065,2094802.90586498,0.0,1.0
2025-06-09,31.19,31.22,30.52,30.53,2933143,30.5190927466285,30.5484474366701,29.8635046690318,29.8732895657123,2997622.86282598,0.0,1.0
2025-06-10,31.15,31.425,30.96,31.26,2371781,30.4799531599063,30.7490378186213,30.2940401229759,30.5875870233923,2423920.33092702,0.0,1.0
2025-06-11,30.93,31.17,30.79,31.17,2703210,30.2646854329342,30.4995229532674,30.1276968794065,30.4995229532674,2762635.20019986,0.0,1.0
2025-06-12,31.05,31.065,30.72,30.96,1766744,30.3821041931008,30.3967815381216,30.0592026026427,30.2940401229759,1805582.68286293,0.0,1.0
2025-06-13,30.58,31.18,30.5046,31.0,1980234,29.922214049115,30.5093078499479,29.8484359281437,30.3331797096981,2023765.87576717,0.0,1.0
2025-06-16,30.28,30.81,30.08,30.7,2133306,29.6286671486986,30.1472666727676,29.4329692150877,30.0396328092816,2180202.88782505,0.0,1.0
2025-06-17,30.06,30.39,29.98,30.16,2140978,29.4133994217266,29.7363010121846,29.3351202482822,29.511248388532,2188043.54291878,0.0,1.0
2025-06-18,30.16,30.26,29.88,30.05,2511478,29.511248388532,29.6090973553375,29.2372712814767,29.403614525046,2566688.31771396,0.0,1.0
2025-06-20,30.41,30.53,30.11,30.12,7404215,29.7558708055457,29.8732895657123,29.4623239051293,29.4721088018098,7566983.32310395,0.0,1.0
2025-06-23,30.85,31.11,30.63,30.76,3746038,30.1864062594898,30.4408135731841,29.9711385325178,30.0983421893649,3828387.89442415,0.0,1.0
2025-06-24,30.4,30.7932,30.36,30.72,3699295,29.7460859088652,30.1308280463443,29.706946322143,30.0592026026427,3780617.33380808,0.0,1.0
2025-06-25,29.84,30.15,29.72,30.06,3790131,29.1981316947545,29.5014634918515,29.0807129345879,29.4133994217266,3873450.19956596,0.0,1.0
2025-06-26,30.25,30.38,29.96,29.96,2571142,29.599312458657,29.7265161155041,29.3155504549211,29.3155504549211,2627663.92322915,0.0,1.0
2025-06-27,30.47,30.51,30.1934,30.25,3848846,29.814580185629,29.8537197723512,29.5439299434451,29.599312458657,3933455.94302642,0.0,1.0
2025-06-30,30.25,30.615,29.97,30.39,2979498,29.599312458657,29.956461187497,29.3253353516016,29.7363010121846,3044996.89396128,0.0,1.0
2025-07-01,30.7,31.1054,30.25,30.25,2830830,30.0396328092816,30.436312520711,29.599312458657,29.599312458657,2893060.69590663,0.0,1.0
2025-07-02,30.81,30.915,30.56,30.66,2679910,30.1472666727676,30.2500080879134,29.9026442557539,30.0004932225594,2738822.99169048,0.0,1.0
2025-07-03,30.47,30.9,30.37,30.89,2548050,29.814580185629,30.2353307428926,29.7167312188235,30.225545846212,2604064.28722491,0.0,1.0
2025-07-07,30.51,30.55,30.14,30.41,2602282,29.8537197723512,29.8928593590734,29.4916785951709,29.7558708055457,2659488.48000951,0.0,1.0
2025-07-08,31.1,31.17,30.3,30.32,3261995,30.4310286765035,30.4995229532674,29.6482369420597,29.6678067354208,3333704.08139802,0.0,1.0
2025-07-09,31.27,31.36,30.89,31.1,3778295,30.5973719200728,30.6854359901978,30.225545846212,30.4310286765035,3861354.00643647,0.0,1.0
2025-07-10,31.54,31.86,30.985,31.09,3102609,30.8615641304476,31.1746808242252,30.3185023646772,30.421243779823,3170814.26742905,0.0,1.0
2025-07-11,30.51,31.54,29.83,31.54,8333564,29.8537197723512,30.8615641304476,29.188346798074,30.8615641304476,8516762.38602193,0.0,1.0
2025-07-14,29.77,30.28,29.46,30.16,6466844,29.4133994217266,29.9172903758777,29.1071127633209,29.7987277984304,6545246.37290969,0.29,1.0
2025-07-15,29.21,29.8,29.2,29.75,3614933,28.860107393639,29.4430400660884,28.8502271788517,29.393638992152,3658759.52884615,0.0,1.0
2025-07-16,29.91,29.95,29.215,29.26,4336243,29.5517224287485,29.5912432878976,28.8650475010326,28.9095084675754,4388814.50794314,0.0,1.0
2025-07-17,29.68,30.09,29.315,30.0,3134202,29.3244774886411,29.7295662949195,28.9638496489054,29.640644361834,3172200.26839464,0.0,1.0
2025-07-18,29.14,29.715,29.06,29.68,3128572,28.7909458901281,29.3590582403965,28.7119041718298,29.3244774886411,3166502.01170568,0.0,1.0
2025-07-21,28.89,29.3525,28.86,29.16,1954279,28.5439405204461,29.0009004543577,28.5142998760843,28.8107063197026,1977972.18185619,0.0,1.0
2025-07-22,29.45,29.535,28.91,28.99,1879472,29.0972325485337,29.1812143742255,28.5637009500207,28.6427426683189,1902258.24080267,0.0,1.0
2025-07-23,29.52,29.78,29.3935,29.54,2456942,29.1663940520446,29.4232796365138,29.0414093349855,29.1861544816192,2486729.340301,0.0,1.0
2025-07-24,29.3,29.63,29.26,29.53,2040826,28.9490293267245,29.2750764147047,28.9095084675754,29.1762742668319,2065568.45568562,0.0,1.0
2025-07-25,29.24,29.33,29.07,29.3,1986397,28.8897480380008,28.9786699710863,28.7217843866171,28.9490293267245,2010479.57232442,0.0,1.0
2025-07-28,28.55,29.11,28.54,29.105,3198891,28.2080132176786,28.7613052457662,28.1981330028914,28.7563651383726,3237673.54138797,0.0,1.0
2025-07-29,28.7,28.9,28.49,28.6,2549278,28.3562164394878,28.5538207352334,28.148731928955,28.257414291615,2580184.79849498,0.0,1.0
2025-07-30,28.29,28.81,28.22,28.65,2907061,27.9511276332094,28.4648988021479,27.8819661296985,28.3068153655514,2942305.46864549,0.0,1.0
2025-07-31,28.09,28.3,27.95,28.05,4744475,27.7535233374639,27.9610078479967,27.615200330442,27.7140024783148,4801995.80894648,0.0,1.0
2025-08-01,28.12,28.38,27.775,28.3,3709980,27.7831639818257,28.0400495662949,27.4422965716646,27.9610078479967,3754958.85451505,0.0,1.0
2025-08-04,28.22,28.3493,28.09,28.19,2445288,27.8819661296985,28.009717306898,27.7535233374639,27.8523254853366,2474934.05016722,0.0,1.0
2025-08-05,28.3,28.41,28.11,28.28,3253084,27.9610078479967,28.0696902106568,27.7732837670384,27.9412474184221,3292523.56354515,0.0,1.0
2025-08-06,28.26,28.403,28.14,28.32,2527685,27.9214869888476,28.0627740603057,27.8029244114003,27.9807682775713,2558330.0104515,0.0,1.0
2025-08-07,28.55,28.555,27.9,28.37,3402491,28.2080132176786,28.2129533250723,27.5657992565056,28.0301693515076,3443741.93603679,0.0,1.0
2025-08-08,28.48,28.6485,28.38,28.55,1862647,28.1388517141677,28.3053333333333,28.0400495662949,28.2080132176786,1885229.25877926,0.0,1.0
2025-08-11,28.58,28.679,28.35,28.61,2436004,28.2376538620405,28.3354679884345,28.0104089219331,28.2672945064023,2465537.49331103,0.0,1.0
2025-08-12,28.76,28.93,28.49,28.49,3181266,28.4154977282115,28.5834613795952,28.148731928955,28.148731928955,3219834.86036789,0.0,1.0
2025-08-13,28.97,29.135,28.62,28.76,2638091,28.6229822387443,28.7860057827344,28.2771747211896,28.4154977282115,2670074.54473244,0.0,1.0
2025-08-14,28.3,28.96,28.295,28.88,3234256,27.9610078479967,28.613102023957,27.9560677406031,28.5340603056588,3273467.29765886,0.0,1.0
2025-08-15,28.48,28.545,28.31,28.39,7569307,28.1388517141677,28.203073110285,27.970888062784,28.0499297810822,7661075.35409699,0.0,1.0
2025-08-18,28.28,28.49,28.175,28.49,3189226,27.9412474184221,28.148731928955,27.8375051631557,28.148731928955,3227891.36538462,0.0,1.0
2025-08-19,28.41,28.44,28.085,28.42,3777665,28.0696902106568,28.0993308550186,27.7485832300702,28.079570425444,3823464.45025083,0.0,1.0
2025-08-20,28.64,29.325,28.595,29.0,3931534,28.2969351507641,28.9737298636927,28.2524741842214,28.6526228831062,3979198.91889633,0.0,1.0
2025-08-21,28.91,28.985,28.42,28.5,3262356,28.5637009500207,28.6378025609252,28.079570425444,28.1586121437423,3301907.97491638,0.0,1.0
2025-08-22,29.25,29.345,28.985,29.03,2258824,28.8996282527881,28.9934902932672,28.6378025609252,28.682263527468,2286209.40802676,0.0,1.0
2025-08-25,28.87,29.18,28.82,29.17,2896652,28.5241800908715,28.8304667492772,28.4747790169352,28.8205865344899,2931770.27257526,0.0,1.0
2025-08-26,28.76,28.85,28.605,28.8,2965871,28.4154977282115,28.504419661297,28.2623543990087,28.4550185873606,3001828.46613712,0.0,1.0
2025-08-27,29.02,29.1,28.6428,28.75,4647965,28.6723833126807,28.7514250309789,28.2997016109046,28.4056175134242,4704315.74623746,0.0,1.0
2025-08-28,25.22,25.6,23.7087,24.78,17411444,24.9179016935151,25.2933498554316,23.4247048327138,24.4831722428748,17622535.9214047,0.0,1.0
2025-08-29,25.44,25.82,25.24,25.245,7784931,25.1352664188352,25.5107145807518,24.9376621230896,24.9426022304833,7879313.52466555,0.0,1.0
2025-09-02,25.03,25.77,24.9601,25.47,6862882,24.7301776125568,25.4613135068154,24.6611149111937,25.164907063197,6946085.83695652,0.0,1.0
2025-09-03,25.35,25.465,24.95,25.0,5549628,25.0463444857497,25.1599669558034,24.6511358942586,24.700536968195,5616910.27926421,0.0,1.0
2025-09-04,25.24,25.45,25.07,25.36,3889819,24.9376621230896,25.1451466336225,24.7696984717059,25.056224700537,3936978.17683947,0.0,1.0
2025-09-05,25.66,25.77,25.22,25.26,3326098,25.3526311441553,25.4613135068154,24.9179016935151,24.9574225526642,3366422.76672241,0.0,1.0
2025-09-08,25.5,25.74,25.37,25.56,3758100,25.1945477075589,25.4316728624535,25.0661049153242,25.2538289962825,3803662.24916387,0.0,1.0
2025-09-09,25.52,25.585,25.351,25.43,2680348,25.2143081371334,25.2785295332507,25.0473325072284,25.1253862040479,2712843.85785953,0.0,1.0
2025-09-10,24.97,25.43,24.725,25.43,4482907,24.6708963238331,25.1253862040479,24.4288310615448,25.1253862040479,4537256.625,0.0,1.0
2025-09-11,25.42,25.48,24.9,24.93,3109482,25.1155059892606,25.1747872779843,24.6017348203222,24.631375464684,3147180.569398,0.0,1.0
2025-09-12,25.08,25.43,25.065,25.4,2397354,24.7795786864932,25.1253862040479,24.7647583643123,25.0957455596861,2426418.91053512,0.0,1.0
2025-09-15,24.73,25.22,24.665,25.12,4119311,24.4337711689385,24.9179016935151,24.3695497728211,24.8190995456423,4169252.47951504,0.0,1.0
2025-09-16,25.02,25.135,24.755,24.82,3511308,24.7202973977695,24.8339198678232,24.4584717059066,24.522693102024,3553878.20568562,0.0,1.0
2025-09-17,24.89,25.22,24.87,24.96,4216891,24.5918546055349,24.9179016935151,24.5720941759603,24.6610161090459,4268015.51463211,0.0,1.0
2025-09-18,24.96,25.07,24.6901,24.8,3855512,24.6610161090459,24.7696984717059,24.3943491119372,24.5029326724494,3902255.24749163,0.0,1.0
2025-09-19,24.82,25.14,24.82,25.0,8505129,24.522693102024,24.8388599752169,24.522693102024,24.700536968195,8608243.02215718,0.0,1.0
2025-09-22,24.31,24.81,24.31,24.81,5239850,24.0188021478728,24.5128128872367,24.0188021478728,24.5128128872367,5303376.60953177,0.0,1.0
2025-09-23,24.44,24.5398,24.265,24.38,4131993,24.1472449401074,24.2458494836844,23.97434118133,24.0879636513837,4182088.23285953,0.0,1.0
2025-09-24,24.71,24.75,24.38,24.39,3666662,24.4140107393639,24.453531598513,24.0879636513837,24.097843866171,3711115.67809365,0.0,1.0
2025-09-25,24.41,24.86,24.325,24.86,2907396,24.1176042957456,24.5622139611731,24.0336224700537,24.5622139611731,2942644.53010033,0.0,1.0
2025-09-26,24.72,24.73,24.45,24.48,2715703,24.4238909541512,24.4337711689385,24.1571251548947,24.1867657992565,2748627.49289297,0.0,1.0
2025-09-29,24.64,24.85,24.425,24.85,4609324,24.344849235853,24.5523337463858,24.1324246179265,24.5523337463858,4665206.27257524,0.0,1.0
2025-09-30,24.74,24.83,24.51,24.71,3466023,24.4436513837257,24.5325733168112,24.2164064436183,24.4140107393639,3508044.18185619,0.0,1.0
2025-10-01,24.8,24.93,24.53,24.84,3017878,24.5029326724494,24.631375464684,24.2361668731929,24.5424535315985,3054465.98578595,0.0,1.0
2025-10-02,24.66,24.85,24.62,24.69,3243917,24.3646096654275,24.5523337463858,24.3250888062784,24.3942503097893,3283245.42516723,0.0,1.0
2025-10-03,24.64,24.7937,24.575,24.68,2838963,24.344849235853,24.4967081371334,24.2806278397356,24.3843700950021,2873381.86580267,0.0,1.0
2025-10-06,24.31,24.67,24.3,24.6,4182958,24.0188021478728,24.3744898802148,24.0089219330855,24.3053283767038,4233671.11956521,0.0,1.0
2025-10-07,24.0,24.38,23.89,24.38,8872789,23.7125154894672,24.0879636513837,23.6038331268071,24.0879636513837,8980360.43854514,0.0,1.0
2025-10-08,23.89,24.01,23.8,24.01,3330375,23.6038331268071,23.7223957042544,23.5149111937216,23.7223957042544,3370751.61998328,0.0,1.0
2025-10-09,23.77,24.06,23.72,23.92,4172822,23.4852705493598,23.7717967781908,23.4358694754234,23.6334737711689,4223412.23327759,0.0,1.0
2025-10-10,23.73,24.05,23.685,23.88,4793414,23.4457496902107,23.7619165634036,23.4012887236679,23.5939529120198,4851528.13294313,0.0,1.0
2025-10-13,23.55,23.79,23.345,23.7,5650867,23.2679058240397,23.5050309789343,23.0653614209005,23.4161090458488,5719376.67516721,0.0,1.0
2025-10-14,23.92,23.95,23.1311,23.2,4775185,23.92,23.95,23.1311,23.2,4775185,0.29,1.0
2025-10-15,23.65,24.13,23.59,23.92,3786844,23.65,24.13,23.59,23.92,3786844,0.0,1.0
2025-10-16,23.75,23.9477,23.665,23.7,4464321,23.75,23.9477,23.665,23.7,4464321,0.0,1.0
2025-10-17,24.03,24.115,23.745,23.81,4006989,24.03,24.115,23.745,23.81,4006989,0.0,1.0
2025-10-20,23.96,24.08,23.775,24.05,4041065,23.96,24.08,23.775,24.05,4041065,0.0,1.0
2025-10-21,24.08,24.16,23.93,24.0,4258475,24.08,24.16,23.93,24.0,4258475,0.0,1.0
2025-10-22,24.15,24.46,23.915,24.06,4392045,24.15,24.46,23.915,24.06,4392045,0.0,1.0
2025-10-23,23.77,24.18,23.65,24.13,3760937,23.77,24.18,23.65,24.13,3760937,0.0,1.0
2025-10-24,23.83,23.935,23.6134,23.935,3197806,23.83,23.935,23.6134,23.935,3197806,0.0,1.0
2025-10-27,23.74,23.81,23.37,23.74,5497763,23.74,23.81,23.37,23.74,5497763,0.0,1.0
2025-10-28,23.65,23.885,23.52,23.64,3370761,23.65,23.885,23.52,23.64,3370761,0.0,1.0
2025-10-29,21.49,23.04,21.46,22.91,12021637,21.49,23.04,21.46,22.91,12021637,0.0,1.0
2025-10-30,21.29,21.8,21.22,21.57,7752011,21.29,21.8,21.22,21.57,7752011,0.0,1.0
2025-10-31,21.59,21.685,21.03,21.21,8031409,21.59,21.685,21.03,21.21,8031409,0.0,1.0
2025-11-03,21.48,21.525,21.15,21.49,5120937,21.48,21.525,21.15,21.49,5120937,0.0,1.0
2025-11-04,21.58,21.64,21.24,21.49,3679568,21.58,21.64,21.24,21.49,3679568,0.0,1.0
2025-11-05,21.55,21.63,21.31,21.54,4191977,21.55,21.63,21.31,21.54,4191977,0.0,1.0
2025-11-06,21.72,21.845,21.4001,21.58,3820484,21.72,21.845,21.4001,21.58,3820484,0.0,1.0
2025-11-07,22.03,22.11,21.68,21.91,6408054,22.03,22.11,21.68,21.91,6408054,0.0,1.0
2025-11-10,22.15,22.205,21.81,22.0,4559479,22.15,22.205,21.81,22.0,4559479,0.0,1.0
2025-11-11,22.51,22.55,22.225,22.31,4244241,22.51,22.55,22.225,22.31,4244241,0.0,1.0
2025-11-12,22.27,22.65,22.24,22.46,4164069,22.27,22.65,22.24,22.46,4164069,0.0,1.0
2025-11-13,22.66,22.83,22.21,22.21,6832912,22.66,22.83,22.21,22.21,6832912,0.0,1.0
2025-11-14,22.64,22.88,22.36,22.74,3823634,22.64,22.88,22.36,22.74,3823634,0.0,1.0
2025-11-17,22.28,22.65,22.195,22.62,4301552,22.28,22.65,22.195,22.62,4301552,0.0,1.0
2025-11-18,22.32,22.405,22.08,22.29,3513147,22.32,22.405,22.08,22.29,3513147,0.0,1.0
2025-11-19,22.19,22.265,22.03,22.25,3690246,22.19,22.265,22.03,22.25,3690246,0.0,1.0
2025-11-20,22.32,22.51,22.03,22.13,3743421,22.32,22.51,22.03,22.13,3743421,0.0,1.0
2025-11-21,22.69,23.005,22.33,22.47,9186681,22.69,23.005,22.33,22.47,9186681,0.0,1.0
2025-11-24,22.6,22.71,22.46,22.56,8567283,22.6,22.71,22.46,22.56,8567283,0.0,1.0
2025-11-25,22.98,23.05,22.82,22.98,4164754,22.98,23.05,22.82,22.98,4164754,0.0,1.0
2025-11-26,23.23,23.26,23.01,23.04,3109862,23.23,23.26,23.01,23.04,3109862,0.0,1.0