date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1988-04-19,10.5,10.62,10.5,10.5,91100,0.152650885880301,0.154395467433219,0.152650885880301,0.152650885880301,6266259.08185076,0.0,1.0
1988-04-20,10.62,10.62,10.5,10.5,79400,0.154395467433219,0.154395467433219,0.152650885880301,0.152650885880301,5461481.57078978,0.0,1.0
1988-04-21,10.75,10.75,10.5,10.62,78600,0.156285430782213,0.156285430782213,0.152650885880301,0.154395467433219,5406454.04866597,0.0,1.0
1988-04-22,10.62,10.75,10.62,10.75,33400,0.154395467433219,0.156285430782213,0.154395467433219,0.156285430782213,2297399.04866976,0.0,1.0
1988-04-25,10.25,10.5,10.25,10.5,101300,0.149016340978389,0.152650885880301,0.149016340978389,0.152650885880301,6967859.98892955,0.0,1.0
1988-04-26,10.25,10.38,10.25,10.25,51200,0.149016340978389,0.150906304327384,0.149016340978389,0.149016340978389,3521761.41592491,0.0,1.0
1988-04-27,10.38,10.38,10.25,10.25,11900,0.150906304327384,0.150906304327384,0.149016340978389,0.149016340978389,818534.391591917,0.0,1.0
1988-04-28,10.25,10.38,10.25,10.38,48400,0.149016340978389,0.150906304327384,0.149016340978389,0.150906304327384,3329165.08849151,0.0,1.0
1988-04-29,10.25,10.38,10.25,10.25,32400,0.149016340978389,0.150906304327384,0.149016340978389,0.149016340978389,2228614.64601498,0.0,1.0
1988-05-02,10.38,10.38,10.25,10.25,21400,0.150906304327384,0.150906304327384,0.149016340978389,0.149016340978389,1471986.21681236,0.0,1.0
1988-05-03,10.25,10.38,10.25,10.38,39400,0.149016340978389,0.150906304327384,0.149016340978389,0.150906304327384,2710105.46459846,0.0,1.0
1988-05-04,10.25,10.38,10.25,10.25,28600,0.149016340978389,0.150906304327384,0.149016340978389,0.149016340978389,1967233.9159268,0.0,1.0
1988-05-05,10.25,10.38,10.25,10.25,26200,0.149016340978389,0.150906304327384,0.149016340978389,0.149016340978389,1802151.34955532,0.0,1.0
1988-05-06,10.38,10.38,10.25,10.25,17700,0.150906304327384,0.150906304327384,0.149016340978389,0.149016340978389,1217483.92698966,0.0,1.0
1988-05-09,10.25,10.25,10.25,10.25,19000,0.149016340978389,0.149016340978389,0.149016340978389,0.149016340978389,1306903.65044088,0.0,1.0
1988-05-10,10.38,10.38,10.25,10.25,32200,0.150906304327384,0.150906304327384,0.149016340978389,0.149016340978389,2214857.76548401,0.0,1.0
1988-05-11,10.12,10.25,10.12,10.25,59700,0.147126377629395,0.149016340978389,0.147126377629395,0.149016340978389,4106428.83849056,0.0,1.0
1988-05-12,10.38,10.38,10.25,10.25,32800,0.150906304327384,0.150906304327384,0.149016340978389,0.149016340978389,2256128.40707688,0.0,1.0
1988-05-13,10.38,10.5,10.38,10.38,34600,0.150906304327384,0.152650885880301,0.150906304327384,0.150906304327384,2379940.33185549,0.0,1.0
1988-05-16,10.5,10.5,10.38,10.38,22900,0.152650885880301,0.152650885880301,0.150906304327384,0.150906304327384,1575162.82079454,0.0,1.0
1988-05-17,10.5,10.5,10.38,10.5,25600,0.152650885880301,0.152650885880301,0.150906304327384,0.152650885880301,1760880.70796245,0.0,1.0
1988-05-18,10.5,10.5,10.38,10.5,44500,0.152650885880301,0.152650885880301,0.150906304327384,0.152650885880301,3060905.91813786,0.0,1.0
1988-05-19,10.38,10.5,10.38,10.5,35400,0.150906304327384,0.152650885880301,0.150906304327384,0.152650885880301,2434967.85397932,0.0,1.0
1988-05-20,10.38,10.5,10.38,10.38,20800,0.150906304327384,0.152650885880301,0.150906304327384,0.150906304327384,1430715.57521949,0.0,1.0
1988-05-23,10.5,10.5,10.38,10.38,8000,0.152650885880301,0.152650885880301,0.150906304327384,0.150906304327384,550275.221238266,0.0,1.0
1988-05-24,10.38,10.5,10.38,10.5,25400,0.150906304327384,0.152650885880301,0.150906304327384,0.152650885880301,1747123.82743149,0.0,1.0
1988-05-25,10.5,10.5,10.38,10.38,16600,0.152650885880301,0.152650885880301,0.150906304327384,0.150906304327384,1141821.0840694,0.0,1.0
1988-05-26,10.38,10.5,10.38,10.5,34600,0.150906304327384,0.152650885880301,0.150906304327384,0.152650885880301,2379940.33185549,0.0,1.0
1988-05-27,10.5,10.5,10.38,10.38,8800,0.152650885880301,0.152650885880301,0.150906304327384,0.150906304327384,605302.743362093,0.0,1.0
1988-05-31,10.5,10.5,10.38,10.5,50400,0.152650885880301,0.152650885880301,0.150906304327384,0.152650885880301,3466733.89380108,0.0,1.0
1988-06-01,10.5,10.62,10.38,10.5,17900,0.152650885880301,0.154395467433219,0.150906304327384,0.152650885880301,1231240.80752062,0.0,1.0
1988-06-02,10.62,10.75,10.5,10.5,18300,0.154395467433219,0.156285430782213,0.152650885880301,0.152650885880301,1258754.56858253,0.0,1.0
1988-06-03,10.62,10.75,10.62,10.62,6200,0.154395467433219,0.156285430782213,0.154395467433219,0.154395467433219,426463.296459656,0.0,1.0
1988-06-06,10.75,10.75,10.62,10.62,14900,0.156285430782213,0.156285430782213,0.154395467433219,0.154395467433219,1024887.59955627,0.0,1.0
1988-06-07,10.75,10.88,10.75,10.75,29900,0.156285430782213,0.158175394131208,0.156285430782213,0.156285430782213,2056653.63937802,0.0,1.0
1988-06-08,10.88,10.88,10.75,10.75,37800,0.158175394131208,0.158175394131208,0.156285430782213,0.156285430782213,2600050.42035079,0.0,1.0
1988-06-09,11.0,11.0,10.88,10.88,33800,0.159919975684125,0.159919975684125,0.158175394131208,0.158175394131208,2324912.80973167,0.0,1.0
1988-06-10,11.0,11.0,10.88,11.0,26800,0.159919975684125,0.159919975684125,0.158175394131208,0.159919975684125,1843421.99114819,0.0,1.0
1988-06-13,11.12,11.12,11.0,11.0,12400,0.161664557237043,0.161664557237043,0.159919975684125,0.159919975684125,852926.592919311,0.0,1.0
1988-06-14,11.12,11.38,11.12,11.12,28700,0.161664557237043,0.165444483935031,0.161664557237043,0.161664557237043,1974112.35619228,0.0,1.0
1988-06-15,11.12,11.25,11.12,11.12,40300,0.161664557237043,0.163554520586037,0.161664557237043,0.161664557237043,2772011.42698776,0.0,1.0
1988-06-16,11.12,11.25,11.12,11.12,13800,0.161664557237043,0.163554520586037,0.161664557237043,0.161664557237043,949224.756636007,0.0,1.0
1988-06-17,11.12,11.25,11.12,11.12,20400,0.161664557237043,0.163554520586037,0.161664557237043,0.161664557237043,1403201.81415758,0.0,1.0
1988-06-20,11.25,11.25,11.12,11.12,13200,0.163554520586037,0.163554520586037,0.161664557237043,0.161664557237043,907954.115043139,0.0,1.0
1988-06-21,11.0,11.25,11.0,11.25,16600,0.159919975684125,0.163554520586037,0.159919975684125,0.163554520586037,1141821.0840694,0.0,1.0
1988-06-22,11.0,11.12,11.0,11.0,17800,0.159919975684125,0.161664557237043,0.159919975684125,0.159919975684125,1224362.36725514,0.0,1.0
1988-06-23,10.88,11.0,10.88,11.0,13400,0.158175394131208,0.159919975684125,0.158175394131208,0.159919975684125,921710.995574091,0.0,1.0
1988-06-24,10.62,10.88,10.62,10.88,18300,0.154395467433219,0.158175394131208,0.154395467433219,0.158175394131208,1258754.56858253,0.0,1.0
1988-06-27,10.75,10.75,10.62,10.62,5100,0.156285430782213,0.156285430782213,0.154395467433219,0.154395467433219,350800.453539395,0.0,1.0
1988-06-28,10.88,10.88,10.62,10.75,11000,0.158175394131208,0.158175394131208,0.154395467433219,0.156285430782213,756628.429202612,0.0,1.0
1988-06-29,10.88,11.0,10.88,10.88,19200,0.158175394131208,0.159919975684125,0.158175394131208,0.158175394131208,1320660.53097183,0.0,1.0
1988-06-30,10.88,11.12,10.88,10.88,16700,0.158175394131208,0.161664557237043,0.158175394131208,0.158175394131208,1148699.52433487,0.0,1.0
1988-07-01,10.75,11.12,10.62,10.88,12000,0.156285430782213,0.161664557237043,0.154395467433219,0.158175394131208,825412.831857399,0.0,1.0
1988-07-05,10.62,10.75,10.62,10.75,13500,0.154395467433219,0.156285430782213,0.154395467433219,0.156285430782213,928589.435839573,0.0,1.0
1988-07-06,10.88,10.88,10.62,10.62,28500,0.158175394131208,0.158175394131208,0.154395467433219,0.154395467433219,1960355.47566131,0.0,1.0
1988-07-07,10.88,11.0,10.75,10.88,19400,0.158175394131208,0.159919975684125,0.156285430782213,0.158175394131208,1334417.41150279,0.0,1.0
1988-07-08,11.12,11.12,10.75,10.88,30300,0.161664557237043,0.161664557237043,0.156285430782213,0.158175394131208,2084167.40043993,0.0,1.0
1988-07-11,11.0,11.12,11.0,11.12,24000,0.159919975684125,0.161664557237043,0.159919975684125,0.161664557237043,1650825.6637148,0.0,1.0
1988-07-12,10.88,11.12,10.88,11.0,23300,0.158175394131208,0.161664557237043,0.158175394131208,0.159919975684125,1602676.58185644,0.0,1.0
1988-07-13,11.0,11.0,10.88,10.88,14100,0.159919975684125,0.159919975684125,0.158175394131208,0.158175394131208,969860.077432444,0.0,1.0
1988-07-14,11.0,11.0,10.75,11.0,35500,0.159919975684125,0.159919975684125,0.156285430782213,0.159919975684125,2441846.29424481,0.0,1.0
1988-07-15,11.0,11.0,10.88,11.0,15700,0.159919975684125,0.159919975684125,0.158175394131208,0.159919975684125,1079915.1216801,0.0,1.0
1988-07-18,10.75,11.0,10.75,11.0,6700,0.156285430782213,0.159919975684125,0.156285430782213,0.159919975684125,460855.497787048,0.0,1.0
1988-07-19,10.62,10.88,10.62,10.75,14100,0.154395467433219,0.158175394131208,0.154395467433219,0.156285430782213,969860.077432443,0.0,1.0
1988-07-20,10.62,10.75,10.38,10.62,32000,0.154395467433219,0.156285430782213,0.150906304327384,0.154395467433219,2201100.88495306,0.0,1.0
1988-07-21,10.5,10.75,10.5,10.62,20000,0.152650885880301,0.156285430782213,0.152650885880301,0.154395467433219,1375688.05309567,0.0,1.0
1988-07-22,10.38,10.62,10.25,10.5,15500,0.150906304327384,0.154395467433219,0.149016340978389,0.152650885880301,1066158.24114914,0.0,1.0
1988-07-25,10.62,10.62,10.5,10.5,13900,0.154395467433219,0.154395467433219,0.152650885880301,0.152650885880301,956103.196901486,0.0,1.0
1988-07-26,10.62,10.62,10.5,10.62,15600,0.154395467433219,0.154395467433219,0.152650885880301,0.154395467433219,1073036.68141462,0.0,1.0
1988-07-27,10.5,10.75,10.5,10.62,15300,0.152650885880301,0.156285430782213,0.152650885880301,0.154395467433219,1052401.36061818,0.0,1.0
1988-07-28,10.38,10.62,10.38,10.5,12000,0.150906304327384,0.154395467433219,0.150906304327384,0.152650885880301,825412.831857396,0.0,1.0
1988-07-29,10.38,10.38,10.12,10.38,41100,0.154540849229296,0.154540849229296,0.150669883834342,0.154540849229296,2760551.67373266,0.25,1.0
1988-08-01,10.38,10.5,10.38,10.38,11900,0.154540849229296,0.156327448642351,0.154540849229296,0.154540849229296,799283.81794206,0.0,1.0
1988-08-02,10.5,10.5,10.38,10.38,11800,0.156327448642351,0.156327448642351,0.154540849229296,0.154540849229296,792567.147203053,0.0,1.0
1988-08-03,10.5,10.5,10.38,10.5,7000,0.156327448642351,0.156327448642351,0.154540849229296,0.156327448642351,470166.951730625,0.0,1.0
1988-08-04,10.5,10.5,10.38,10.5,24100,0.156327448642351,0.156327448642351,0.154540849229296,0.156327448642351,1618717.64810115,0.0,1.0
1988-08-05,10.38,10.38,10.25,10.38,11300,0.154540849229296,0.154540849229296,0.152605366531819,0.154540849229296,758983.793508007,0.0,1.0
1988-08-08,10.25,10.38,10.25,10.38,8700,0.152605366531819,0.154540849229296,0.152605366531819,0.154540849229296,584350.354293776,0.0,1.0
1988-08-09,10.12,10.25,10.12,10.25,10500,0.150669883834342,0.152605366531819,0.150669883834342,0.152605366531819,705250.427595938,0.0,1.0
1988-08-10,10.0,10.12,10.0,10.12,8300,0.148883284421287,0.150669883834342,0.148883284421287,0.150669883834342,557483.67133774,0.0,1.0
1988-08-11,10.0,10.12,9.88,10.0,24200,0.148883284421287,0.150669883834342,0.147096685008231,0.148883284421287,1625434.31884016,0.0,1.0
1988-08-12,9.75,10.0,9.75,10.0,11500,0.145161202310755,0.148883284421287,0.145161202310755,0.148883284421287,772417.134986024,0.0,1.0
1988-08-15,9.88,9.88,9.75,9.75,6000,0.147096685008231,0.147096685008231,0.145161202310755,0.145161202310755,403000.244340536,0.0,1.0
1988-08-16,9.62,9.88,9.62,9.88,23300,0.143225719613278,0.147096685008231,0.143225719613278,0.147096685008231,1564984.28218908,0.0,1.0
1988-08-17,9.75,9.75,9.62,9.62,18200,0.145161202310755,0.145161202310755,0.143225719613278,0.143225719613278,1222434.07449962,0.0,1.0
1988-08-18,9.62,9.75,9.62,9.75,5700,0.143225719613278,0.145161202310755,0.143225719613278,0.145161202310755,382850.232123508,0.0,1.0
1988-08-19,10.0,10.0,9.75,9.75,25600,0.148883284421287,0.148883284421287,0.145161202310755,0.145161202310755,1719467.70918628,0.0,1.0
1988-08-22,9.88,10.0,9.88,10.0,4800,0.147096685008231,0.148883284421287,0.147096685008231,0.148883284421287,322400.195472429,0.0,1.0
1988-08-23,9.75,10.0,9.75,9.88,10200,0.145161202310755,0.148883284421287,0.145161202310755,0.147096685008231,685100.415378908,0.0,1.0
1988-08-24,9.88,10.0,9.75,9.75,17600,0.147096685008231,0.148883284421287,0.145161202310755,0.145161202310755,1182134.05006557,0.0,1.0
1988-08-25,9.88,9.88,9.75,9.88,19900,0.147096685008231,0.147096685008231,0.145161202310755,0.147096685008231,1336617.47706278,0.0,1.0
1988-08-26,9.75,9.88,9.75,9.88,12400,0.145161202310755,0.147096685008231,0.145161202310755,0.147096685008231,832867.171637104,0.0,1.0
1988-08-29,9.75,9.88,9.75,9.75,27500,0.145161202310755,0.147096685008231,0.145161202310755,0.145161202310755,1847084.45322745,0.0,1.0
1988-08-30,9.88,9.88,9.75,9.75,44800,0.147096685008231,0.147096685008231,0.145161202310755,0.145161202310755,3009068.491076,0.0,1.0
1988-08-31,9.88,9.88,9.88,9.88,16700,0.147096685008231,0.147096685008231,0.147096685008231,0.147096685008231,1121684.01341449,0.0,1.0
1988-09-01,9.88,9.88,9.75,9.88,22100,0.147096685008231,0.147096685008231,0.145161202310755,0.147096685008231,1484384.23332098,0.0,1.0
1988-09-02,10.0,10.0,9.75,9.88,12700,0.148883284421287,0.148883284421287,0.145161202310755,0.147096685008231,853017.183854132,0.0,1.0
1988-09-06,10.12,10.12,10.0,10.0,16100,0.150669883834342,0.150669883834342,0.148883284421287,0.148883284421287,1081383.98898044,0.0,1.0
1988-09-07,10.12,10.12,10.0,10.12,6800,0.150669883834342,0.150669883834342,0.148883284421287,0.150669883834342,456733.610252607,0.0,1.0
1988-09-08,10.12,10.12,10.0,10.12,31900,0.150669883834342,0.150669883834342,0.148883284421287,0.150669883834342,2142617.96574385,0.0,1.0
1988-09-09,10.0,10.12,10.0,10.12,19900,0.148883284421287,0.150669883834342,0.148883284421287,0.150669883834342,1336617.47706277,0.0,1.0
1988-09-12,10.12,10.12,10.0,10.0,15000,0.150669883834342,0.150669883834342,0.148883284421287,0.148883284421287,1007500.61085134,0.0,1.0
1988-09-13,10.12,10.12,10.0,10.12,8900,0.150669883834342,0.150669883834342,0.148883284421287,0.150669883834342,597783.695771795,0.0,1.0
1988-09-14,10.38,10.38,10.12,10.12,27100,0.154540849229296,0.154540849229296,0.150669883834342,0.150669883834342,1820217.77027141,0.0,1.0
1988-09-15,10.25,10.38,10.12,10.38,54600,0.152605366531819,0.154540849229296,0.150669883834342,0.154540849229296,3667302.22349887,0.0,1.0
1988-09-16,10.12,10.25,10.12,10.25,47600,0.150669883834342,0.152605366531819,0.150669883834342,0.152605366531819,3197135.27176825,0.0,1.0
1988-09-19,10.12,10.25,10.12,10.12,11400,0.150669883834342,0.152605366531819,0.150669883834342,0.150669883834342,765700.464247018,0.0,1.0
1988-09-20,10.25,10.25,10.12,10.12,17000,0.152605366531819,0.152605366531819,0.150669883834342,0.150669883834342,1141834.02563152,0.0,1.0
1988-09-21,10.12,10.25,10.12,10.25,15200,0.150669883834342,0.152605366531819,0.150669883834342,0.152605366531819,1020933.95232936,0.0,1.0
1988-09-22,10.25,10.25,10.0,10.12,16100,0.152605366531819,0.152605366531819,0.148883284421287,0.150669883834342,1081383.98898044,0.0,1.0
1988-09-23,10.0,10.25,10.0,10.25,21200,0.148883284421287,0.152605366531819,0.148883284421287,0.152605366531819,1423934.19666989,0.0,1.0
1988-09-26,10.0,10.12,10.0,10.0,16900,0.148883284421287,0.150669883834342,0.148883284421287,0.148883284421287,1135117.35489251,0.0,1.0
1988-09-27,10.0,10.12,10.0,10.0,12700,0.148883284421287,0.150669883834342,0.148883284421287,0.148883284421287,853017.183854132,0.0,1.0
1988-09-28,10.0,10.25,10.0,10.0,24300,0.148883284421287,0.152605366531819,0.148883284421287,0.148883284421287,1632150.98957917,0.0,1.0
1988-09-29,10.12,10.12,10.0,10.0,32400,0.150669883834342,0.150669883834342,0.148883284421287,0.148883284421287,2176201.31943889,0.0,1.0
1988-09-30,10.0,10.25,9.88,10.12,33900,0.148883284421287,0.152605366531819,0.147096685008231,0.150669883834342,2276951.38052402,0.0,1.0
1988-10-03,10.0,10.0,10.0,10.0,14700,0.148883284421287,0.148883284421287,0.148883284421287,0.148883284421287,987350.59863431,0.0,1.0
1988-10-04,10.12,10.25,10.0,10.0,30900,0.150669883834342,0.152605366531819,0.148883284421287,0.148883284421287,2075451.25835376,0.0,1.0
1988-10-05,10.38,10.38,10.25,10.25,8600,0.154540849229296,0.154540849229296,0.152605366531819,0.152605366531819,577633.683554766,0.0,1.0
1988-10-06,10.38,10.38,10.25,10.38,18800,0.154540849229296,0.154540849229296,0.152605366531819,0.154540849229296,1262734.09893368,0.0,1.0
1988-10-07,10.5,10.5,10.38,10.38,18500,0.156327448642351,0.156327448642351,0.154540849229296,0.154540849229296,1242584.08671665,0.0,1.0
1988-10-10,10.5,10.5,10.25,10.5,30400,0.156327448642351,0.156327448642351,0.152605366531819,0.156327448642351,2041867.90465871,0.0,1.0
1988-10-11,10.25,10.5,10.25,10.5,21100,0.152605366531819,0.156327448642351,0.152605366531819,0.156327448642351,1417217.52593088,0.0,1.0
1988-10-12,10.25,10.38,10.12,10.25,25900,0.152605366531819,0.154540849229296,0.150669883834342,0.152605366531819,1739617.72140331,0.0,1.0
1988-10-13,10.12,10.25,10.12,10.12,26800,0.150669883834342,0.152605366531819,0.150669883834342,0.150669883834342,1800067.75805439,0.0,1.0
1988-10-14,10.12,10.25,10.12,10.12,15600,0.150669883834342,0.152605366531819,0.150669883834342,0.150669883834342,1047800.63528539,0.0,1.0
1988-10-17,10.12,10.25,10.12,10.25,9100,0.150669883834342,0.152605366531819,0.150669883834342,0.152605366531819,611217.037249813,0.0,1.0
1988-10-18,10.12,10.25,10.0,10.25,25500,0.150669883834342,0.152605366531819,0.148883284421287,0.152605366531819,1712751.03844728,0.0,1.0
1988-10-19,10.0,10.25,10.0,10.12,27200,0.148883284421287,0.152605366531819,0.148883284421287,0.150669883834342,1826934.44101042,0.0,1.0
1988-10-20,10.0,10.12,10.0,10.12,34400,0.148883284421287,0.150669883834342,0.148883284421287,0.150669883834342,2310534.73421907,0.0,1.0
1988-10-21,10.12,10.12,10.0,10.0,16500,0.150669883834342,0.150669883834342,0.148883284421287,0.148883284421287,1108250.67193647,0.0,1.0
1988-10-24,10.12,10.12,10.0,10.12,30700,0.150669883834342,0.150669883834342,0.148883284421287,0.150669883834342,2062017.91687574,0.0,1.0
1988-10-25,10.12,10.25,10.12,10.12,5000,0.150669883834342,0.152605366531819,0.150669883834342,0.150669883834342,335833.536950447,0.0,1.0
1988-10-26,10.25,10.25,10.0,10.12,17900,0.152605366531819,0.152605366531819,0.148883284421287,0.150669883834342,1202284.0622826,0.0,1.0
1988-10-27,10.25,10.25,10.12,10.12,21500,0.152605366531819,0.152605366531819,0.150669883834342,0.150669883834342,1444084.20888692,0.0,1.0
1988-10-28,10.12,10.12,10.0,10.0,9900,0.155434148935823,0.155434148935823,0.153591056260695,0.153591056260695,644568.78160903,0.32,1.0
1988-10-31,10.0,10.12,10.0,10.12,11500,0.153591056260695,0.155434148935823,0.153591056260695,0.155434148935823,748741.513990286,0.0,1.0
1988-11-01,10.12,10.25,10.0,10.12,19300,0.155434148935823,0.157430832667212,0.153591056260695,0.155434148935823,1256583.58434892,0.0,1.0
1988-11-02,10.12,10.25,10.12,10.25,9600,0.155434148935823,0.157430832667212,0.155434148935823,0.157430832667212,625036.394287545,0.0,1.0
1988-11-03,10.25,10.25,10.12,10.12,8700,0.157430832667212,0.157430832667212,0.155434148935823,0.155434148935823,566439.232323087,0.0,1.0
1988-11-04,10.12,10.25,10.12,10.25,10800,0.155434148935823,0.157430832667212,0.155434148935823,0.157430832667212,703165.943573488,0.0,1.0
1988-11-07,10.38,10.38,10.25,10.25,14600,0.159427516398601,0.159427516398601,0.157430832667212,0.157430832667212,950576.182978975,0.0,1.0
1988-11-08,10.25,10.38,10.25,10.38,9000,0.157430832667212,0.159427516398601,0.157430832667212,0.159427516398601,585971.619644573,0.0,1.0
1988-11-09,10.38,10.38,10.25,10.25,32400,0.159427516398601,0.159427516398601,0.157430832667212,0.157430832667212,2109497.83072046,0.0,1.0
1988-11-10,10.25,10.38,10.25,10.38,12700,0.157430832667212,0.159427516398601,0.157430832667212,0.159427516398601,826871.063276231,0.0,1.0
1988-11-11,10.12,10.25,10.12,10.25,7500,0.155434148935823,0.157430832667212,0.155434148935823,0.157430832667212,488309.683037144,0.0,1.0
1988-11-14,10.12,10.25,10.12,10.25,7400,0.155434148935823,0.157430832667212,0.155434148935823,0.157430832667212,481798.887263316,0.0,1.0
1988-11-15,10.12,10.25,10.12,10.12,7200,0.155434148935823,0.157430832667212,0.155434148935823,0.155434148935823,468777.295715658,0.0,1.0
1988-11-16,10.0,10.25,10.0,10.25,12300,0.153591056260695,0.157430832667212,0.153591056260695,0.157430832667212,800827.880180915,0.0,1.0
1988-11-17,10.0,10.12,10.0,10.12,19100,0.153591056260695,0.155434148935823,0.153591056260695,0.155434148935823,1243561.99280126,0.0,1.0
1988-11-18,10.12,10.12,10.12,10.12,7200,0.155434148935823,0.155434148935823,0.155434148935823,0.155434148935823,468777.295715658,0.0,1.0
1988-11-21,10.12,10.12,10.0,10.12,9900,0.155434148935823,0.155434148935823,0.153591056260695,0.155434148935823,644568.78160903,0.0,1.0
1988-11-22,10.25,10.25,10.12,10.12,37700,0.157430832667212,0.157430832667212,0.155434148935823,0.155434148935823,2454570.00673338,0.0,1.0
1988-11-23,10.25,10.25,10.12,10.25,9000,0.157430832667212,0.157430832667212,0.155434148935823,0.157430832667212,585971.619644573,0.0,1.0
1988-11-25,10.0,10.12,10.0,10.12,5400,0.153591056260695,0.155434148935823,0.153591056260695,0.155434148935823,351582.971786743,0.0,1.0
1988-11-28,10.0,10.12,10.0,10.0,12200,0.153591056260695,0.155434148935823,0.153591056260695,0.153591056260695,794317.084407086,0.0,1.0
1988-11-29,10.12,10.12,10.0,10.0,7500,0.155434148935823,0.155434148935823,0.153591056260695,0.153591056260695,488309.683037144,0.0,1.0
1988-11-30,10.25,10.25,10.12,10.12,12200,0.157430832667212,0.157430832667212,0.155434148935823,0.155434148935823,794317.084407088,0.0,1.0
1988-12-01,10.25,10.25,10.12,10.25,33100,0.157430832667212,0.157430832667212,0.155434148935823,0.157430832667212,2155073.40113726,0.0,1.0
1988-12-02,10.38,10.38,10.25,10.25,9300,0.159427516398601,0.159427516398601,0.157430832667212,0.157430832667212,605504.006966059,0.0,1.0
1988-12-05,10.25,10.38,10.25,10.25,11200,0.157430832667212,0.159427516398601,0.157430832667212,0.157430832667212,729209.126668802,0.0,1.0
1988-12-06,10.25,10.38,10.12,10.38,25800,0.157430832667212,0.159427516398601,0.155434148935823,0.159427516398601,1679785.30964778,0.0,1.0
1988-12-07,10.38,10.38,10.25,10.38,25500,0.159427516398601,0.159427516398601,0.157430832667212,0.159427516398601,1660252.92232629,0.0,1.0
1988-12-08,10.25,10.25,10.12,10.25,15400,0.157430832667212,0.157430832667212,0.155434148935823,0.157430832667212,1002662.5491696,0.0,1.0
1988-12-09,10.25,10.38,10.12,10.25,22600,0.157430832667212,0.159427516398601,0.155434148935823,0.157430832667212,1471439.84488526,0.0,1.0
1988-12-12,10.25,10.38,10.0,10.12,12300,0.157430832667212,0.159427516398601,0.153591056260695,0.155434148935823,800827.880180917,0.0,1.0
1988-12-13,10.25,10.38,10.12,10.25,30900,0.157430832667212,0.159427516398601,0.155434148935823,0.157430832667212,2011835.89411303,0.0,1.0
1988-12-14,10.25,10.25,10.12,10.12,18800,0.157430832667212,0.157430832667212,0.155434148935823,0.155434148935823,1224029.60547977,0.0,1.0
1988-12-15,10.25,10.38,10.12,10.25,13900,0.157430832667212,0.159427516398601,0.155434148935823,0.157430832667212,905000.612562174,0.0,1.0
1988-12-16,10.5,10.5,10.25,10.38,13000,0.16127060907373,0.16127060907373,0.157430832667212,0.159427516398601,846403.450597713,0.0,1.0
1988-12-19,10.38,10.5,10.38,10.38,9400,0.159427516398601,0.16127060907373,0.159427516398601,0.159427516398601,612014.802739888,0.0,1.0
1988-12-20,10.38,10.38,10.25,10.25,21000,0.159427516398601,0.159427516398601,0.157430832667212,0.157430832667212,1367267.112504,0.0,1.0
1988-12-21,10.38,10.38,10.25,10.38,6800,0.159427516398601,0.159427516398601,0.157430832667212,0.159427516398601,442734.112620344,0.0,1.0
1988-12-22,10.25,10.38,10.12,10.25,26000,0.157430832667212,0.159427516398601,0.155434148935823,0.157430832667212,1692806.90119543,0.0,1.0
1988-12-23,10.38,10.38,10.25,10.25,6900,0.159427516398601,0.159427516398601,0.157430832667212,0.157430832667212,449244.908394173,0.0,1.0
1988-12-27,10.25,10.38,10.12,10.38,16000,0.157430832667212,0.159427516398601,0.155434148935823,0.159427516398601,1041727.32381257,0.0,1.0
1988-12-28,10.25,10.38,10.25,10.25,7100,0.157430832667212,0.159427516398601,0.157430832667212,0.157430832667212,462266.49994183,0.0,1.0
1988-12-29,10.5,10.5,10.25,10.38,9100,0.16127060907373,0.16127060907373,0.157430832667212,0.159427516398601,592482.415418399,0.0,1.0
1988-12-30,10.5,10.5,10.38,10.5,17200,0.16127060907373,0.16127060907373,0.159427516398601,0.16127060907373,1119856.87309851,0.0,1.0
1989-01-03,10.5,10.62,10.5,10.62,17300,0.16127060907373,0.163113701748858,0.16127060907373,0.163113701748858,1126367.66887234,0.0,1.0
1989-01-04,10.62,10.62,10.5,10.62,14600,0.163113701748858,0.163113701748858,0.16127060907373,0.163113701748858,950576.182978973,0.0,1.0
1989-01-05,10.62,10.75,10.5,10.62,18600,0.163113701748858,0.165110385480247,0.16127060907373,0.163113701748858,1211008.01393212,0.0,1.0
1989-01-06,10.75,10.88,10.75,10.75,24900,0.165110385480247,0.167107069211636,0.165110385480247,0.165110385480247,1621188.14768332,0.0,1.0
1989-01-09,10.88,11.12,10.75,10.88,24500,0.167107069211636,0.170793254561893,0.165110385480247,0.167107069211636,1595144.964588,0.0,1.0
1989-01-10,11.12,11.12,10.88,11.12,21600,0.170793254561893,0.170793254561893,0.167107069211636,0.170793254561893,1406331.88714697,0.0,1.0
1989-01-11,11.12,11.12,11.0,11.12,24700,0.170793254561893,0.170793254561893,0.168950161886765,0.170793254561893,1608166.55613566,0.0,1.0
1989-01-12,11.12,11.12,11.0,11.12,29200,0.170793254561893,0.170793254561893,0.168950161886765,0.170793254561893,1901152.36595794,0.0,1.0
1989-01-13,11.12,11.12,11.0,11.12,10000,0.170793254561893,0.170793254561893,0.168950161886765,0.170793254561893,651079.577382857,0.0,1.0
1989-01-16,11.25,11.25,11.0,11.0,17500,0.172789938293282,0.172789938293282,0.168950161886765,0.168950161886765,1139389.26042,0.0,1.0
1989-01-17,11.12,11.12,11.0,11.12,33500,0.170793254561893,0.170793254561893,0.168950161886765,0.170793254561893,2181116.58423257,0.0,1.0
1989-01-18,11.12,11.12,11.0,11.0,30900,0.170793254561893,0.170793254561893,0.168950161886765,0.168950161886765,2011835.89411303,0.0,1.0
1989-01-19,11.0,11.0,10.88,11.0,7200,0.168950161886765,0.168950161886765,0.167107069211636,0.168950161886765,468777.295715656,0.0,1.0
1989-01-20,11.0,11.0,10.88,11.0,15500,0.168950161886765,0.168950161886765,0.167107069211636,0.168950161886765,1009173.34494343,0.0,1.0
1989-01-23,11.0,11.12,11.0,11.12,39500,0.168950161886765,0.170793254561893,0.168950161886765,0.170793254561893,2571764.33066228,0.0,1.0
1989-01-24,11.12,11.12,11.0,11.0,20500,0.170793254561893,0.170793254561893,0.168950161886765,0.168950161886765,1334713.13363486,0.0,1.0
1989-01-25,11.38,11.38,11.0,11.12,53500,0.174786622024671,0.174786622024671,0.168950161886765,0.170793254561893,3483275.73899829,0.0,1.0
1989-01-26,11.25,11.5,11.25,11.38,58400,0.172789938293282,0.176629714699799,0.172789938293282,0.174786622024671,3802304.73191589,0.0,1.0
1989-01-27,11.62,11.62,11.38,11.38,37600,0.178472807374928,0.178472807374928,0.174786622024671,0.174786622024671,2448059.21095954,0.0,1.0
1989-01-30,11.12,11.25,11.0,11.25,28400,0.176476123643539,0.178539243794048,0.174571705043069,0.178539243794048,1789522.53415252,0.37,1.0
1989-01-31,11.38,11.5,11.12,11.12,29700,0.180602363944557,0.182506782545026,0.176476123643539,0.176476123643539,1871437.29803979,0.0,1.0
1989-02-01,11.5,11.75,11.5,11.5,27400,0.182506782545026,0.186474321296005,0.182506782545026,0.182506782545026,1726511.17731618,0.0,1.0
1989-02-02,11.62,11.62,11.5,11.62,20200,0.184411201145496,0.184411201145496,0.182506782545026,0.184411201145496,1272829.40809441,0.0,1.0
1989-02-03,11.75,11.75,11.5,11.5,27800,0.186474321296005,0.186474321296005,0.182506782545026,0.182506782545026,1751715.72005072,0.0,1.0
1989-02-06,11.62,11.75,11.5,11.62,22700,0.184411201145496,0.186474321296005,0.182506782545026,0.184411201145496,1430357.8001853,0.0,1.0
1989-02-07,11.62,11.75,11.62,11.75,21000,0.184411201145496,0.186474321296005,0.184411201145496,0.186474321296005,1323238.49356349,0.0,1.0
1989-02-08,11.75,12.0,11.75,11.75,44200,0.186474321296005,0.190441860046984,0.186474321296005,0.186474321296005,2785101.97216697,0.0,1.0
1989-02-09,11.62,11.88,11.5,11.88,32500,0.184411201145496,0.188537441446514,0.182506782545026,0.188537441446514,2047869.09718159,0.0,1.0
1989-02-10,11.5,11.62,11.38,11.5,27900,0.182506782545026,0.184411201145496,0.180602363944557,0.182506782545026,1758016.85573435,0.0,1.0
1989-02-13,11.75,11.75,11.38,11.38,21800,0.186474321296005,0.186474321296005,0.180602363944557,0.180602363944557,1373647.57903258,0.0,1.0
1989-02-14,11.88,11.88,11.62,11.62,36400,0.188537441446514,0.188537441446514,0.184411201145496,0.184411201145496,2293613.38884338,0.0,1.0
1989-02-15,11.75,11.88,11.62,11.75,28900,0.186474321296005,0.188537441446514,0.184411201145496,0.186474321296005,1821028.21257071,0.0,1.0
1989-02-16,11.88,11.88,11.75,11.88,22700,0.188537441446514,0.188537441446514,0.186474321296005,0.188537441446514,1430357.8001853,0.0,1.0
1989-02-17,11.88,11.88,11.75,11.88,16900,0.188537441446514,0.188537441446514,0.186474321296005,0.188537441446514,1064891.93053443,0.0,1.0
1989-02-21,12.0,12.0,11.75,11.88,16900,0.190441860046984,0.190441860046984,0.186474321296005,0.188537441446514,1064891.93053443,0.0,1.0
1989-02-22,11.88,12.0,11.88,12.0,20000,0.188537441446514,0.190441860046984,0.188537441446514,0.190441860046984,1260227.13672713,0.0,1.0
1989-02-23,12.0,12.0,11.88,12.0,15800,0.190441860046984,0.190441860046984,0.188537441446514,0.190441860046984,995579.438014435,0.0,1.0
1989-02-24,12.0,12.0,11.88,11.88,12600,0.190441860046984,0.190441860046984,0.188537441446514,0.188537441446514,793943.096138094,0.0,1.0
1989-02-27,11.88,12.0,11.88,12.0,15200,0.188537441446514,0.190441860046984,0.188537441446514,0.190441860046984,957772.623912622,0.0,1.0
1989-02-28,11.88,12.0,11.88,12.0,15400,0.188537441446514,0.190441860046984,0.188537441446514,0.190441860046984,970374.895279893,0.0,1.0
1989-03-01,12.0,12.0,11.88,11.88,21900,0.190441860046984,0.190441860046984,0.188537441446514,0.188537441446514,1379948.71471621,0.0,1.0
1989-03-02,12.12,12.25,12.0,12.25,20000,0.192346278647454,0.194409398797963,0.190441860046984,0.194409398797963,1260227.13672713,0.0,1.0
1989-03-03,12.25,12.5,12.0,12.38,19800,0.194409398797963,0.198376937548942,0.190441860046984,0.196472518948472,1247624.86535986,0.0,1.0
1989-03-06,12.25,12.25,12.12,12.12,8400,0.194409398797963,0.194409398797963,0.192346278647454,0.192346278647454,529295.397425395,0.0,1.0
1989-03-07,12.12,12.25,12.0,12.25,10300,0.192346278647454,0.194409398797963,0.190441860046984,0.194409398797963,649016.975414473,0.0,1.0
1989-03-08,12.25,12.25,12.12,12.12,11700,0.194409398797963,0.194409398797963,0.192346278647454,0.192346278647454,737232.874985372,0.0,1.0
1989-03-09,12.25,12.25,12.12,12.25,10300,0.194409398797963,0.194409398797963,0.192346278647454,0.194409398797963,649016.975414473,0.0,1.0
1989-03-10,12.25,12.25,12.12,12.25,12200,0.194409398797963,0.194409398797963,0.192346278647454,0.194409398797963,768738.55340355,0.0,1.0
1989-03-13,12.25,12.38,12.12,12.12,11900,0.194409398797963,0.196472518948472,0.192346278647454,0.192346278647454,749835.146352643,0.0,1.0
1989-03-14,12.5,12.5,12.25,12.25,14400,0.198376937548942,0.198376937548942,0.194409398797963,0.194409398797963,907363.538443534,0.0,1.0
1989-03-15,12.25,12.62,12.25,12.62,34300,0.194409398797963,0.200281356149412,0.194409398797963,0.200281356149412,2161289.53948703,0.0,1.0
1989-03-16,12.38,12.5,12.25,12.38,14400,0.196472518948472,0.198376937548942,0.194409398797963,0.196472518948472,907363.538443535,0.0,1.0
1989-03-17,12.12,12.38,12.12,12.25,26800,0.192346278647454,0.196472518948472,0.192346278647454,0.194409398797963,1688704.36321436,0.0,1.0
1989-03-20,12.0,12.12,12.0,12.12,34900,0.190441860046984,0.192346278647454,0.190441860046984,0.192346278647454,2199096.35358885,0.0,1.0
1989-03-21,12.0,12.25,12.0,12.0,24300,0.190441860046984,0.194409398797963,0.190441860046984,0.190441860046984,1531175.97112347,0.0,1.0
1989-03-22,12.0,12.12,12.0,12.0,10600,0.190441860046984,0.192346278647454,0.190441860046984,0.190441860046984,667920.38246538,0.0,1.0
1989-03-23,12.12,12.12,12.0,12.0,15400,0.192346278647454,0.192346278647454,0.190441860046984,0.190441860046984,970374.895279891,0.0,1.0
1989-03-27,11.88,12.12,11.88,12.0,7200,0.188537441446514,0.192346278647454,0.188537441446514,0.190441860046984,453681.769221768,0.0,1.0
1989-03-28,11.75,12.0,11.62,11.88,17000,0.186474321296005,0.190441860046984,0.184411201145496,0.188537441446514,1071193.06621806,0.0,1.0
1989-03-29,11.75,11.88,11.75,11.88,17100,0.186474321296005,0.188537441446514,0.186474321296005,0.188537441446514,1077494.2019017,0.0,1.0
1989-03-30,11.75,11.75,11.5,11.62,9400,0.186474321296005,0.186474321296005,0.182506782545026,0.184411201145496,592306.754261753,0.0,1.0
1989-03-31,11.75,11.75,11.5,11.62,11400,0.186474321296005,0.186474321296005,0.182506782545026,0.184411201145496,718329.467934466,0.0,1.0
1989-04-03,11.62,11.75,11.5,11.62,14100,0.184411201145496,0.186474321296005,0.182506782545026,0.184411201145496,888460.131392629,0.0,1.0
1989-04-04,11.62,11.75,11.5,11.62,7500,0.184411201145496,0.186474321296005,0.182506782545026,0.184411201145496,472585.176272675,0.0,1.0
1989-04-05,11.88,11.88,11.62,11.75,14700,0.188537441446514,0.188537441446514,0.184411201145496,0.186474321296005,926266.945494444,0.0,1.0
1989-04-06,11.88,11.88,11.62,11.75,24300,0.188537441446514,0.188537441446514,0.184411201145496,0.186474321296005,1531175.97112347,0.0,1.0
1989-04-07,11.75,12.0,11.75,12.0,10200,0.186474321296005,0.190441860046984,0.186474321296005,0.190441860046984,642715.839730838,0.0,1.0
1989-04-10,11.75,11.88,11.75,11.75,8900,0.186474321296005,0.188537441446514,0.186474321296005,0.186474321296005,560801.075843575,0.0,1.0
1989-04-11,11.75,11.88,11.75,11.75,4500,0.186474321296005,0.188537441446514,0.186474321296005,0.186474321296005,283551.105763605,0.0,1.0
1989-04-12,11.88,11.88,11.75,11.88,10300,0.188537441446514,0.188537441446514,0.186474321296005,0.188537441446514,649016.975414474,0.0,1.0
1989-04-13,11.88,11.88,11.75,11.75,3700,0.188537441446514,0.188537441446514,0.186474321296005,0.186474321296005,233142.02029452,0.0,1.0
1989-04-14,12.0,12.0,11.75,11.75,10100,0.190441860046984,0.190441860046984,0.186474321296005,0.186474321296005,636414.704047202,0.0,1.0
1989-04-17,12.0,12.0,11.88,11.88,5100,0.190441860046984,0.190441860046984,0.188537441446514,0.188537441446514,321357.919865419,0.0,1.0
1989-04-18,12.0,12.0,11.88,12.0,7900,0.190441860046984,0.190441860046984,0.188537441446514,0.190441860046984,497789.719007217,0.0,1.0
1989-04-19,12.12,12.12,11.88,11.88,11400,0.192346278647454,0.192346278647454,0.188537441446514,0.188537441446514,718329.467934465,0.0,1.0
1989-04-20,11.88,12.0,11.75,12.0,10000,0.188537441446514,0.190441860046984,0.186474321296005,0.190441860046984,630113.568363567,0.0,1.0
1989-04-21,11.88,12.0,11.75,11.75,10800,0.188537441446514,0.190441860046984,0.186474321296005,0.186474321296005,680522.653832652,0.0,1.0
1989-04-24,11.88,12.0,11.88,11.88,3900,0.188537441446514,0.190441860046984,0.188537441446514,0.188537441446514,245744.291661791,0.0,1.0
1989-04-25,11.88,12.12,11.88,11.88,20200,0.188537441446514,0.192346278647454,0.188537441446514,0.188537441446514,1272829.40809441,0.0,1.0
1989-04-26,12.12,12.12,11.88,12.0,7100,0.192346278647454,0.192346278647454,0.188537441446514,0.190441860046984,447380.633538132,0.0,1.0
1989-04-27,12.38,12.5,12.12,12.25,18800,0.196472518948472,0.198376937548942,0.192346278647454,0.194409398797963,1184613.5085235,0.0,1.0
1989-04-28,12.5,12.5,12.38,12.38,9800,0.198376937548942,0.198376937548942,0.196472518948472,0.196472518948472,617511.296996294,0.0,1.0
1989-05-01,11.88,12.12,11.88,12.12,12200,0.194091995697885,0.198013046116024,0.194091995697885,0.198013046116024,746738.676568615,0.35,1.0
1989-05-02,11.88,12.0,11.88,12.0,13100,0.194091995697885,0.196052520906954,0.194091995697885,0.196052520906954,801825.955987612,0.0,1.0
1989-05-03,12.0,12.0,11.75,12.0,28800,0.196052520906954,0.196052520906954,0.191968093388059,0.196052520906954,1762792.94140788,0.0,1.0
1989-05-04,12.12,12.12,11.88,11.88,10200,0.198013046116024,0.198013046116024,0.194091995697885,0.194091995697885,624322.500081957,0.0,1.0
1989-05-05,12.0,12.25,12.0,12.12,12100,0.196052520906954,0.200136948425849,0.196052520906954,0.198013046116024,740617.867744284,0.0,1.0
1989-05-08,12.0,12.25,12.0,12.12,5200,0.196052520906954,0.200136948425849,0.196052520906954,0.198013046116024,318282.058865312,0.0,1.0
1989-05-09,12.12,12.12,11.88,12.12,16900,0.198013046116024,0.198013046116024,0.194091995697885,0.198013046116024,1034416.69131226,0.0,1.0
1989-05-10,11.88,12.0,11.88,12.0,10100,0.194091995697885,0.196052520906954,0.194091995697885,0.196052520906954,618201.691257624,0.0,1.0
1989-05-11,12.0,12.0,11.88,12.0,4100,0.196052520906954,0.196052520906954,0.194091995697885,0.196052520906954,250953.16179765,0.0,1.0
1989-05-12,12.25,12.25,12.0,12.0,17800,0.200136948425849,0.200136948425849,0.196052520906954,0.196052520906954,1089503.97073126,0.0,1.0
1989-05-15,12.25,12.38,12.12,12.38,8700,0.200136948425849,0.202260850735674,0.198013046116024,0.202260850735674,532510.367716964,0.0,1.0
1989-05-16,12.25,12.5,12.0,12.12,18000,0.200136948425849,0.204221375944744,0.196052520906954,0.198013046116024,1101745.58837993,0.0,1.0
1989-05-17,12.25,12.38,12.25,12.38,6200,0.200136948425849,0.202260850735674,0.200136948425849,0.202260850735674,379490.147108641,0.0,1.0
1989-05-18,12.38,12.38,12.25,12.38,8600,0.202260850735674,0.202260850735674,0.200136948425849,0.202260850735674,526389.558892632,0.0,1.0
1989-05-19,12.12,12.5,12.0,12.5,35700,0.198013046116024,0.204221375944744,0.196052520906954,0.204221375944744,2185128.75028685,0.0,1.0
1989-05-22,12.25,12.38,12.0,12.0,22100,0.200136948425849,0.202260850735674,0.196052520906954,0.196052520906954,1352698.75017758,0.0,1.0
1989-05-23,12.25,12.38,12.12,12.25,13300,0.200136948425849,0.202260850735674,0.198013046116024,0.200136948425849,814067.573636279,0.0,1.0
1989-05-24,12.38,12.38,12.25,12.25,5900,0.202260850735674,0.202260850735674,0.200136948425849,0.200136948425849,361127.720635643,0.0,1.0
1989-05-25,12.38,12.5,12.25,12.25,7400,0.202260850735674,0.204221375944744,0.200136948425849,0.200136948425849,452939.853000637,0.0,1.0
1989-05-26,12.38,12.38,12.38,12.38,1900,0.202260850735674,0.202260850735674,0.202260850735674,0.202260850735674,116295.367662326,0.0,1.0
1989-05-30,12.38,12.5,12.25,12.38,7900,0.202260850735674,0.204221375944744,0.200136948425849,0.202260850735674,483543.897122302,0.0,1.0
1989-05-31,12.12,12.38,12.12,12.38,14200,0.198013046116024,0.202260850735674,0.198013046116024,0.202260850735674,869154.853055274,0.0,1.0
1989-06-01,12.25,12.25,12.0,12.0,18400,0.200136948425849,0.200136948425849,0.196052520906954,0.196052520906954,1126228.82367726,0.0,1.0
1989-06-02,12.25,12.38,12.25,12.38,10200,0.200136948425849,0.202260850735674,0.200136948425849,0.202260850735674,624322.500081958,0.0,1.0
1989-06-05,12.38,12.38,12.25,12.38,16000,0.202260850735674,0.202260850735674,0.200136948425849,0.202260850735674,979329.41189327,0.0,1.0
1989-06-06,12.38,12.5,12.25,12.25,8500,0.202260850735674,0.204221375944744,0.200136948425849,0.200136948425849,520268.750068299,0.0,1.0
1989-06-07,12.5,12.5,12.38,12.5,10200,0.204221375944744,0.204221375944744,0.202260850735674,0.204221375944744,624322.500081958,0.0,1.0
1989-06-08,12.5,12.75,12.5,12.62,21700,0.204221375944744,0.208305803463639,0.204221375944744,0.206181901153813,1328215.51488024,0.0,1.0
1989-06-09,12.88,12.88,12.5,12.5,11200,0.210429705773464,0.210429705773464,0.204221375944744,0.204221375944744,685530.588325288,0.0,1.0
1989-06-12,12.88,13.25,12.75,12.88,17100,0.210429705773464,0.216474658501429,0.208305803463639,0.210429705773464,1046658.30896093,0.0,1.0
1989-06-13,12.75,12.88,12.5,12.75,18700,0.208305803463639,0.210429705773464,0.204221375944744,0.208305803463639,1144591.25015026,0.0,1.0
1989-06-14,12.62,12.88,12.62,12.75,11200,0.206181901153813,0.210429705773464,0.206181901153813,0.208305803463639,685530.588325289,0.0,1.0
1989-06-15,12.62,12.75,12.62,12.62,9900,0.206181901153813,0.208305803463639,0.206181901153813,0.206181901153813,605960.073608961,0.0,1.0
1989-06-16,12.75,12.75,12.62,12.62,5400,0.208305803463639,0.208305803463639,0.206181901153813,0.206181901153813,330523.676513978,0.0,1.0
1989-06-19,12.62,12.88,12.62,12.88,6600,0.206181901153813,0.210429705773464,0.206181901153813,0.210429705773464,403973.382405974,0.0,1.0
1989-06-20,12.62,12.75,12.62,12.75,6900,0.206181901153813,0.208305803463639,0.206181901153813,0.208305803463639,422335.808878973,0.0,1.0
1989-06-21,12.5,12.62,12.5,12.62,10000,0.204221375944744,0.206181901153813,0.204221375944744,0.206181901153813,612080.882433292,0.0,1.0
1989-06-22,12.62,12.62,12.5,12.5,10600,0.206181901153813,0.206181901153813,0.204221375944744,0.204221375944744,648805.735379291,0.0,1.0
1989-06-23,12.62,12.88,12.62,12.75,12600,0.206181901153813,0.210429705773464,0.206181901153813,0.208305803463639,771221.91186595,0.0,1.0
1989-06-26,12.62,12.88,12.62,12.75,13100,0.206181901153813,0.210429705773464,0.206181901153813,0.208305803463639,801825.955987615,0.0,1.0
1989-06-27,12.62,12.88,12.5,12.62,8300,0.206181901153813,0.210429705773464,0.204221375944744,0.206181901153813,508027.132419634,0.0,1.0
1989-06-28,12.75,12.75,12.62,12.75,3400,0.208305803463639,0.208305803463639,0.206181901153813,0.208305803463639,208107.500027319,0.0,1.0
1989-06-29,12.62,12.62,12.5,12.5,12300,0.206181901153813,0.206181901153813,0.204221375944744,0.204221375944744,752859.485392951,0.0,1.0
1989-06-30,12.38,12.62,12.38,12.5,7900,0.202260850735674,0.206181901153813,0.202260850735674,0.204221375944744,483543.897122302,0.0,1.0
1989-07-03,12.5,12.62,12.38,12.5,4400,0.204221375944744,0.206181901153813,0.202260850735674,0.204221375944744,269315.588270649,0.0,1.0
1989-07-05,12.88,12.88,12.38,12.62,18900,0.210429705773464,0.210429705773464,0.202260850735674,0.206181901153813,1156832.86779892,0.0,1.0
1989-07-06,12.62,13.0,12.62,13.0,6700,0.206181901153813,0.212390230982534,0.206181901153813,0.212390230982534,410094.191230307,0.0,1.0
1989-07-07,12.75,12.75,12.62,12.62,9800,0.208305803463639,0.208305803463639,0.206181901153813,0.206181901153813,599839.264784626,0.0,1.0
1989-07-10,12.75,12.75,12.62,12.75,11500,0.208305803463639,0.208305803463639,0.206181901153813,0.208305803463639,703893.014798285,0.0,1.0
1989-07-11,12.62,12.88,12.5,12.75,40200,0.206181901153813,0.210429705773464,0.204221375944744,0.208305803463639,2460565.14738184,0.0,1.0
1989-07-12,12.75,12.88,12.62,12.75,11300,0.208305803463639,0.210429705773464,0.206181901153813,0.208305803463639,691651.39714962,0.0,1.0
1989-07-13,12.88,12.88,12.75,12.75,11100,0.210429705773464,0.210429705773464,0.208305803463639,0.208305803463639,679409.779500955,0.0,1.0
1989-07-14,12.88,12.88,12.62,12.75,8200,0.210429705773464,0.210429705773464,0.206181901153813,0.208305803463639,501906.3235953,0.0,1.0
1989-07-17,13.0,13.12,12.88,12.88,22800,0.212390230982534,0.214350756191603,0.210429705773464,0.210429705773464,1395544.4119479,0.0,1.0
1989-07-18,12.75,12.88,12.75,12.88,9500,0.208305803463639,0.210429705773464,0.208305803463639,0.210429705773464,581476.838311627,0.0,1.0
1989-07-19,12.75,12.88,12.75,12.88,12800,0.208305803463639,0.210429705773464,0.208305803463639,0.210429705773464,783463.529514613,0.0,1.0
1989-07-20,12.88,12.88,12.75,12.75,5800,0.210429705773464,0.210429705773464,0.208305803463639,0.208305803463639,355006.91181131,0.0,1.0
1989-07-21,12.88,12.88,12.75,12.88,16900,0.210429705773464,0.210429705773464,0.208305803463639,0.210429705773464,1034416.69131226,0.0,1.0
1989-07-24,12.75,12.88,12.75,12.75,8400,0.208305803463639,0.210429705773464,0.208305803463639,0.208305803463639,514147.941243965,0.0,1.0
1989-07-25,12.88,12.88,12.75,12.75,10400,0.210429705773464,0.210429705773464,0.208305803463639,0.208305803463639,636564.117730624,0.0,1.0
1989-07-26,13.0,13.12,12.88,13.0,24100,0.212390230982534,0.214350756191603,0.210429705773464,0.212390230982534,1475114.92666423,0.0,1.0
1989-07-27,13.38,13.38,13.0,13.0,19400,0.218598560811254,0.218598560811254,0.212390230982534,0.212390230982534,1187436.91192059,0.0,1.0
1989-07-28,13.88,13.88,13.5,13.5,38200,0.226767415849044,0.226767415849044,0.220559086020323,0.220559086020323,2338148.97089517,0.0,1.0
1989-07-31,13.62,13.75,13.5,13.75,66300,0.228564563957357,0.230746164053867,0.226550779252887,0.230746164053867,3950769.90223416,0.37,1.0
1989-08-01,13.62,13.75,13.5,13.5,53200,0.228564563957357,0.230746164053867,0.226550779252887,0.226550779252887,3170150.20812756,0.0,1.0
1989-08-02,13.75,13.75,13.62,13.75,29400,0.230746164053867,0.230746164053867,0.228564563957357,0.230746164053867,1751925.11501786,0.0,1.0
1989-08-03,14.0,14.0,13.62,13.75,67400,0.234941548854846,0.234941548854846,0.228564563957357,0.230746164053867,4016318.12082325,0.0,1.0
1989-08-04,14.0,14.0,13.88,14.0,34200,0.234941548854846,0.234941548854846,0.232927764150376,0.234941548854846,2037953.70522486,0.0,1.0
1989-08-07,14.0,14.12,14.0,14.12,41700,0.234941548854846,0.236955333559316,0.234941548854846,0.236955333559316,2484873.37742329,0.0,1.0
1989-08-08,13.62,14.0,13.62,13.88,60900,0.228564563957357,0.234941548854846,0.228564563957357,0.232927764150376,3628987.73825128,0.0,1.0
1989-08-09,13.62,13.75,13.5,13.75,26100,0.228564563957357,0.230746164053867,0.226550779252887,0.230746164053867,1555280.45925055,0.0,1.0
1989-08-10,13.62,13.62,13.5,13.62,30500,0.228564563957357,0.228564563957357,0.226550779252887,0.228564563957357,1817473.33360696,0.0,1.0
1989-08-11,13.62,13.88,13.5,13.88,26600,0.228564563957357,0.232927764150376,0.226550779252887,0.232927764150376,1585075.10406378,0.0,1.0
1989-08-14,13.5,13.62,13.12,13.62,48100,0.226550779252887,0.228564563957357,0.220173794355399,0.228564563957357,2866244.83103262,0.0,1.0
1989-08-15,13.75,14.25,13.5,13.62,64300,0.230746164053867,0.239136933655825,0.226550779252887,0.228564563957357,3831591.32298123,0.0,1.0
1989-08-16,14.0,14.12,13.88,13.88,41200,0.234941548854846,0.236955333559316,0.232927764150376,0.232927764150376,2455078.73261006,0.0,1.0
1989-08-17,13.88,14.12,13.75,13.88,22700,0.232927764150376,0.236955333559316,0.230746164053867,0.232927764150376,1352676.87452059,0.0,1.0
1989-08-18,14.0,14.25,13.75,14.0,32900,0.234941548854846,0.239136933655825,0.230746164053867,0.234941548854846,1960487.62871046,0.0,1.0
1989-08-21,13.5,13.88,13.5,13.88,19100,0.226550779252887,0.232927764150376,0.226550779252887,0.232927764150376,1138155.43186534,0.0,1.0
1989-08-22,13.75,14.0,13.62,13.62,24700,0.230746164053867,0.234941548854846,0.228564563957357,0.228564563957357,1471855.4537735,0.0,1.0
1989-08-23,13.88,13.88,13.75,13.88,11200,0.232927764150376,0.232927764150376,0.230746164053867,0.232927764150376,667400.043816327,0.0,1.0
1989-08-24,14.0,14.0,13.75,13.88,19800,0.234941548854846,0.234941548854846,0.230746164053867,0.232927764150376,1179867.93460386,0.0,1.0
1989-08-25,14.12,14.25,14.0,14.12,17200,0.236955333559316,0.239136933655825,0.234941548854846,0.236955333559316,1024935.78157507,0.0,1.0
1989-08-28,14.38,14.5,14.0,14.0,20900,0.241318533752335,0.243332318456805,0.234941548854846,0.234941548854846,1245416.15319297,0.0,1.0
1989-08-29,14.62,14.62,14.25,14.38,29600,0.245346103161275,0.245346103161275,0.239136933655825,0.241318533752335,1763842.97294315,0.0,1.0
1989-08-30,15.0,15.0,14.62,14.75,30200,0.251723088058764,0.251723088058764,0.245346103161275,0.247527703257784,1799596.54671902,0.0,1.0
1989-08-31,14.75,15.0,14.62,15.0,23500,0.247527703257784,0.251723088058764,0.245346103161275,0.251723088058764,1400348.30622176,0.0,1.0
1989-09-01,14.5,14.62,14.5,14.62,13400,0.243332318456805,0.245346103161275,0.243332318456805,0.245346103161275,798496.480994534,0.0,1.0
1989-09-05,14.5,14.62,14.12,14.62,30100,0.243332318456805,0.245346103161275,0.236955333559316,0.245346103161275,1793637.61775638,0.0,1.0
1989-09-06,14.75,14.88,14.38,14.38,23400,0.247527703257784,0.249709303354293,0.241318533752335,0.241318533752335,1394389.37725911,0.0,1.0
1989-09-07,14.5,14.88,14.38,14.88,20500,0.243332318456805,0.249709303354293,0.241318533752335,0.249709303354293,1221580.43734238,0.0,1.0
1989-09-08,14.5,14.88,14.5,14.62,30100,0.243332318456805,0.249709303354293,0.243332318456805,0.245346103161275,1793637.61775638,0.0,1.0
1989-09-11,14.5,14.88,14.5,14.5,16700,0.243332318456805,0.249709303354293,0.243332318456805,0.243332318456805,995141.136761844,0.0,1.0
1989-09-12,14.62,14.75,14.62,14.62,13600,0.245346103161275,0.247527703257784,0.245346103161275,0.245346103161275,810414.338919826,0.0,1.0
1989-09-13,14.5,14.75,14.38,14.5,14900,0.243332318456805,0.247527703257784,0.241318533752335,0.243332318456805,887880.41543422,0.0,1.0
1989-09-14,14.25,14.38,14.25,14.25,18400,0.239136933655825,0.241318533752335,0.239136933655825,0.239136933655825,1096442.92912682,0.0,1.0
1989-09-15,14.0,14.25,13.88,14.12,22200,0.234941548854846,0.239136933655825,0.232927764150376,0.236955333559316,1322882.22970736,0.0,1.0
1989-09-18,13.88,13.88,13.62,13.88,22900,0.232927764150376,0.232927764150376,0.228564563957357,0.232927764150376,1364594.73244588,0.0,1.0
1989-09-19,14.25,14.25,13.88,13.88,18800,0.239136933655825,0.239136933655825,0.232927764150376,0.232927764150376,1120278.64497741,0.0,1.0
1989-09-20,14.25,14.5,14.25,14.25,13900,0.239136933655825,0.243332318456805,0.239136933655825,0.239136933655825,828291.125807765,0.0,1.0
1989-09-21,14.25,14.5,14.12,14.25,19700,0.239136933655825,0.243332318456805,0.236955333559316,0.239136933655825,1173909.00564122,0.0,1.0
1989-09-22,14.25,14.38,14.12,14.25,35500,0.239136933655825,0.241318533752335,0.236955333559316,0.239136933655825,2115419.78173925,0.0,1.0
1989-09-25,14.38,14.38,14.25,14.25,15400,0.241318533752335,0.241318533752335,0.239136933655825,0.239136933655825,917675.060247449,0.0,1.0
1989-09-26,14.25,14.38,14.12,14.38,8800,0.239136933655825,0.241318533752335,0.236955333559316,0.241318533752335,524385.748712829,0.0,1.0
1989-09-27,14.12,14.25,14.12,14.25,4200,0.236955333559316,0.239136933655825,0.236955333559316,0.239136933655825,250275.016431123,0.0,1.0
1989-09-28,14.38,14.38,14.25,14.25,3400,0.241318533752335,0.241318533752335,0.239136933655825,0.239136933655825,202603.584729956,0.0,1.0
1989-09-29,14.75,14.75,14.38,14.38,13900,0.247527703257784,0.247527703257784,0.241318533752335,0.241318533752335,828291.125807764,0.0,1.0
1989-10-02,14.62,14.75,14.62,14.62,12300,0.245346103161275,0.247527703257784,0.245346103161275,0.245346103161275,732948.26240543,0.0,1.0
1989-10-03,15.0,15.0,14.62,14.75,33500,0.251723088058764,0.251723088058764,0.245346103161275,0.247527703257784,1996241.20248633,0.0,1.0
1989-10-04,14.88,14.88,14.75,14.88,7400,0.249709303354293,0.249709303354293,0.247527703257784,0.249709303354293,440960.743235788,0.0,1.0
1989-10-05,15.0,15.0,14.75,14.88,13800,0.251723088058764,0.251723088058764,0.247527703257784,0.249709303354293,822332.196845116,0.0,1.0
1989-10-06,14.88,15.0,14.75,15.0,9200,0.249709303354293,0.251723088058764,0.247527703257784,0.251723088058764,548221.464563413,0.0,1.0
1989-10-09,14.75,14.88,14.75,14.75,7000,0.247527703257784,0.249709303354293,0.247527703257784,0.247527703257784,417125.027385205,0.0,1.0
1989-10-10,14.62,14.75,14.62,14.75,6400,0.245346103161275,0.247527703257784,0.245346103161275,0.247527703257784,381371.45360933,0.0,1.0
1989-10-11,14.88,15.0,14.75,14.75,6100,0.249709303354293,0.251723088058764,0.247527703257784,0.247527703257784,363494.666721393,0.0,1.0
1989-10-12,14.62,14.88,14.62,14.75,6300,0.245346103161275,0.249709303354293,0.245346103161275,0.247527703257784,375412.524646684,0.0,1.0
1989-10-13,14.25,14.88,14.25,14.75,25800,0.239136933655825,0.249709303354293,0.239136933655825,0.247527703257784,1537403.67236261,0.0,1.0
1989-10-16,14.0,14.0,12.75,13.75,78800,0.234941548854846,0.234941548854846,0.213964624849949,0.230746164053867,4695636.02256487,0.0,1.0
1989-10-17,13.75,14.0,13.62,13.88,11300,0.230746164053867,0.234941548854846,0.228564563957357,0.232927764150376,673358.972778972,0.0,1.0
1989-10-18,13.75,13.75,13.62,13.75,16700,0.230746164053867,0.230746164053867,0.228564563957357,0.230746164053867,995141.136761843,0.0,1.0
1989-10-19,13.75,13.88,13.62,13.75,14500,0.230746164053867,0.232927764150376,0.228564563957357,0.230746164053867,864044.699583636,0.0,1.0
1989-10-20,14.0,14.0,13.75,13.88,22700,0.234941548854846,0.234941548854846,0.230746164053867,0.232927764150376,1352676.87452059,0.0,1.0
1989-10-23,14.0,14.12,14.0,14.0,15900,0.234941548854846,0.236955333559316,0.234941548854846,0.234941548854846,947469.705060679,0.0,1.0
1989-10-24,13.75,14.12,13.75,14.0,11900,0.230746164053867,0.236955333559316,0.230746164053867,0.234941548854846,709112.546554846,0.0,1.0
1989-10-25,14.12,14.12,13.75,13.88,17400,0.236955333559316,0.236955333559316,0.230746164053867,0.232927764150376,1036853.63950037,0.0,1.0
1989-10-26,14.88,14.88,14.25,14.25,11800,0.249709303354293,0.249709303354293,0.239136933655825,0.239136933655825,703153.617592203,0.0,1.0
1989-10-27,14.88,15.0,14.62,15.0,36100,0.249709303354293,0.251723088058764,0.245346103161275,0.251723088058764,2151173.35551513,0.0,1.0
1989-10-30,14.5,14.62,14.25,14.25,12100,0.250044934138372,0.252114271524345,0.245733814584262,0.245733814584262,701673.883554497,0.4,1.0
1989-10-31,14.12,14.62,14.0,14.62,38300,0.243492032416125,0.252114271524345,0.241422695030152,0.252114271524345,2221000.80497002,0.0,1.0
1989-11-01,14.25,14.5,14.12,14.12,20600,0.245733814584262,0.250044934138372,0.243492032416125,0.243492032416125,1194585.28935724,0.0,1.0
1989-11-02,14.12,14.38,14.12,14.25,13600,0.243492032416125,0.247975596752399,0.243492032416125,0.245733814584262,788658.249284394,0.0,1.0
1989-11-03,14.25,14.38,13.75,13.88,30800,0.245733814584262,0.247975596752399,0.237111575476042,0.239353357644179,1786078.97632054,0.0,1.0
1989-11-06,14.12,14.38,14.12,14.25,12700,0.243492032416125,0.247975596752399,0.243492032416125,0.245733814584262,736467.629846456,0.0,1.0
1989-11-07,14.25,14.38,14.25,14.38,9000,0.245733814584262,0.247975596752399,0.245733814584262,0.247975596752399,521906.194379379,0.0,1.0
1989-11-08,14.25,14.5,14.25,14.25,9400,0.245733814584262,0.250044934138372,0.245733814584262,0.245733814584262,545102.025240684,0.0,1.0
1989-11-09,14.5,14.62,14.38,14.38,10100,0.250044934138372,0.252114271524345,0.247975596752399,0.247975596752399,585694.729247969,0.0,1.0
1989-11-10,14.75,15.0,14.62,14.62,12000,0.254356053692482,0.258667173246592,0.252114271524345,0.252114271524345,695874.925839171,0.0,1.0
1989-11-13,15.0,15.0,14.88,14.88,12600,0.258667173246592,0.258667173246592,0.256597835860619,0.256597835860619,730668.672131129,0.0,1.0
1989-11-14,14.88,15.0,14.75,14.88,11000,0.256597835860619,0.258667173246592,0.254356053692482,0.256597835860619,637885.348685907,0.0,1.0
1989-11-15,15.0,15.0,14.75,14.75,7400,0.258667173246592,0.258667173246592,0.254356053692482,0.254356053692482,429122.870934155,0.0,1.0
1989-11-16,14.88,15.0,14.75,14.88,10500,0.256597835860619,0.258667173246592,0.254356053692482,0.256597835860619,608890.560109275,0.0,1.0
1989-11-17,14.88,15.0,14.75,14.75,21000,0.256597835860619,0.258667173246592,0.254356053692482,0.254356053692482,1217781.12021855,0.0,1.0
1989-11-20,15.0,15.0,14.62,14.75,20400,0.258667173246592,0.258667173246592,0.252114271524345,0.254356053692482,1182987.37392659,0.0,1.0
1989-11-21,15.0,15.0,14.75,14.75,19100,0.258667173246592,0.258667173246592,0.254356053692482,0.254356053692482,1107600.92362735,0.0,1.0
1989-11-22,14.88,15.0,14.88,15.0,12600,0.256597835860619,0.258667173246592,0.256597835860619,0.258667173246592,730668.672131129,0.0,1.0
1989-11-24,15.0,15.0,15.0,15.0,4200,0.258667173246592,0.258667173246592,0.258667173246592,0.258667173246592,243556.22404371,0.0,1.0
1989-11-27,15.12,15.25,15.0,15.0,12600,0.260736510632564,0.262978292800701,0.258667173246592,0.258667173246592,730668.672131131,0.0,1.0
1989-11-28,15.5,15.75,15.25,15.25,32300,0.267289412354811,0.271600531908921,0.262978292800701,0.262978292800701,1873063.34205044,0.0,1.0
1989-11-29,15.38,15.62,15.25,15.25,14200,0.265220074968839,0.269358749740784,0.262978292800701,0.262978292800701,823451.995576352,0.0,1.0
1989-11-30,15.38,15.5,15.38,15.5,7400,0.265220074968839,0.267289412354811,0.265220074968839,0.267289412354811,429122.870934155,0.0,1.0
1989-12-01,15.62,15.75,15.38,15.38,8800,0.269358749740784,0.271600531908921,0.265220074968839,0.265220074968839,510308.278948726,0.0,1.0
1989-12-04,15.5,15.62,15.5,15.5,16800,0.267289412354811,0.269358749740784,0.267289412354811,0.267289412354811,974224.896174841,0.0,1.0
1989-12-05,15.25,15.38,15.25,15.38,9400,0.262978292800701,0.265220074968839,0.262978292800701,0.265220074968839,545102.025240685,0.0,1.0
1989-12-06,15.25,15.5,15.25,15.25,6900,0.262978292800701,0.267289412354811,0.262978292800701,0.262978292800701,400128.082357524,0.0,1.0
1989-12-07,15.5,15.5,15.25,15.25,12900,0.267289412354811,0.267289412354811,0.262978292800701,0.262978292800701,748065.54527711,0.0,1.0
1989-12-08,15.88,16.0,15.62,15.62,30300,0.273842314077058,0.275911651463031,0.269358749740784,0.269358749740784,1757084.18774391,0.0,1.0
1989-12-11,15.5,16.0,15.5,15.88,15200,0.267289412354811,0.275911651463031,0.267289412354811,0.273842314077058,881441.572729618,0.0,1.0
1989-12-12,15.75,15.75,15.5,15.5,8700,0.271600531908921,0.271600531908921,0.267289412354811,0.267289412354811,504509.3212334,0.0,1.0
1989-12-13,15.88,16.0,15.62,15.75,10300,0.273842314077058,0.275911651463031,0.269358749740784,0.271600531908921,597292.644678623,0.0,1.0
1989-12-14,15.75,15.88,15.62,15.75,11200,0.271600531908921,0.273842314077058,0.269358749740784,0.271600531908921,649483.26411656,0.0,1.0
1989-12-15,15.75,15.75,15.62,15.75,4800,0.271600531908921,0.271600531908921,0.269358749740784,0.271600531908921,278349.970335669,0.0,1.0
1989-12-18,15.5,15.88,15.5,15.62,14800,0.267289412354811,0.273842314077058,0.267289412354811,0.269358749740784,858245.741868312,0.0,1.0
1989-12-19,14.75,15.5,14.75,15.38,69700,0.254356053692482,0.267289412354811,0.254356053692482,0.265220074968839,4041873.52758252,0.0,1.0
1989-12-20,14.62,14.88,14.5,14.88,26200,0.252114271524345,0.256597835860619,0.250044934138372,0.256597835860619,1519326.92141552,0.0,1.0
1989-12-21,14.38,14.75,14.38,14.75,13500,0.247975596752399,0.254356053692482,0.247975596752399,0.254356053692482,782859.291569068,0.0,1.0
1989-12-22,14.5,14.5,14.38,14.5,19400,0.250044934138372,0.250044934138372,0.247975596752399,0.250044934138372,1124997.79677333,0.0,1.0
1989-12-26,14.75,14.75,14.5,14.5,6600,0.254356053692482,0.254356053692482,0.250044934138372,0.250044934138372,382731.209211544,0.0,1.0
1989-12-27,14.88,15.0,14.75,14.75,7600,0.256597835860619,0.258667173246592,0.254356053692482,0.254356053692482,440720.786364808,0.0,1.0
1989-12-28,14.75,15.0,14.75,14.88,5900,0.254356053692482,0.258667173246592,0.254356053692482,0.256597835860619,342138.505204259,0.0,1.0
1989-12-29,15.25,15.25,15.0,15.0,13800,0.262978292800701,0.262978292800701,0.258667173246592,0.258667173246592,800256.164715048,0.0,1.0
1990-01-02,15.38,15.88,15.25,15.38,12700,0.265220074968839,0.273842314077058,0.262978292800701,0.265220074968839,736467.629846455,0.0,1.0
1990-01-03,16.12,16.12,15.62,15.62,9500,0.277980988849004,0.277980988849004,0.269358749740784,0.269358749740784,550900.98295601,0.0,1.0
1990-01-04,16.0,16.12,15.88,16.12,29400,0.275911651463031,0.277980988849004,0.273842314077058,0.277980988849004,1704893.56830597,0.0,1.0
1990-01-05,16.0,16.0,15.88,16.0,10100,0.275911651463031,0.275911651463031,0.273842314077058,0.275911651463031,585694.729247969,0.0,1.0
1990-01-08,16.0,16.0,15.62,16.0,15400,0.275911651463031,0.275911651463031,0.269358749740784,0.275911651463031,893039.48816027,0.0,1.0
1990-01-09,15.75,16.0,15.62,16.0,12800,0.271600531908921,0.275911651463031,0.269358749740784,0.275911651463031,742266.587561783,0.0,1.0
1990-01-10,15.38,15.62,15.38,15.62,4000,0.265220074968839,0.269358749740784,0.265220074968839,0.269358749740784,231958.308613057,0.0,1.0
1990-01-11,15.75,15.75,15.38,15.5,10200,0.271600531908921,0.271600531908921,0.265220074968839,0.267289412354811,591493.686963296,0.0,1.0
1990-01-12,15.62,15.88,15.62,15.75,17700,0.269358749740784,0.273842314077058,0.269358749740784,0.271600531908921,1026415.51561278,0.0,1.0
1990-01-15,15.25,15.5,15.25,15.5,5200,0.262978292800701,0.267289412354811,0.262978292800701,0.267289412354811,301545.801196975,0.0,1.0
1990-01-16,15.0,15.25,14.88,15.0,28100,0.258667173246592,0.262978292800701,0.256597835860619,0.258667173246592,1629507.11800672,0.0,1.0
1990-01-17,15.38,15.38,15.12,15.12,4200,0.265220074968839,0.265220074968839,0.260736510632564,0.260736510632564,243556.22404371,0.0,1.0
1990-01-18,15.38,15.38,15.25,15.38,12300,0.265220074968839,0.265220074968839,0.262978292800701,0.265220074968839,713271.79898515,0.0,1.0
1990-01-19,15.88,16.25,15.5,15.5,23400,0.273842314077058,0.280222771017141,0.267289412354811,0.267289412354811,1356956.10538639,0.0,1.0
1990-01-22,15.88,16.12,15.75,16.0,13600,0.273842314077058,0.277980988849004,0.271600531908921,0.275911651463031,788658.249284395,0.0,1.0
1990-01-23,15.75,15.75,15.62,15.75,12200,0.271600531908921,0.271600531908921,0.269358749740784,0.271600531908921,707472.841269825,0.0,1.0
1990-01-24,15.88,16.0,15.25,15.62,34900,0.273842314077058,0.275911651463031,0.262978292800701,0.269358749740784,2023836.24264893,0.0,1.0
1990-01-25,15.75,16.12,15.38,15.75,23900,0.271600531908921,0.277980988849004,0.265220074968839,0.271600531908921,1385950.89396302,0.0,1.0
1990-01-26,15.5,15.88,15.5,15.75,21700,0.267289412354811,0.273842314077058,0.267289412354811,0.271600531908921,1258373.82422584,0.0,1.0
1990-01-29,15.62,15.62,15.25,15.5,27500,0.269358749740784,0.269358749740784,0.262978292800701,0.267289412354811,1594713.37171477,0.0,1.0
1990-01-30,15.0,15.5,14.75,15.5,28100,0.258667173246592,0.267289412354811,0.254356053692482,0.267289412354811,1629507.11800672,0.0,1.0
1990-01-31,15.75,16.0,14.88,14.88,44200,0.271600531908921,0.275911651463031,0.256597835860619,0.256597835860619,2563139.31017428,0.0,1.0
1990-02-01,16.0,16.0,15.62,15.62,21300,0.275911651463031,0.275911651463031,0.269358749740784,0.269358749740784,1235177.99336453,0.0,1.0
1990-02-02,16.12,16.12,15.75,15.75,17900,0.277980988849004,0.277980988849004,0.271600531908921,0.271600531908921,1038013.43104343,0.0,1.0
1990-02-05,15.75,16.12,15.62,15.88,18100,0.279877881452812,0.286452790413926,0.277567778304313,0.282187984601312,1018569.236412,0.48,1.0
1990-02-06,15.88,16.12,15.75,16.0,32300,0.282187984601312,0.286452790413926,0.279877881452812,0.284320387507619,1817667.75337611,0.0,1.0
1990-02-07,15.75,15.88,15.5,15.88,24900,0.279877881452812,0.282187984601312,0.275435375398005,0.282187984601312,1401236.13185961,0.0,1.0
1990-02-08,15.5,15.75,15.5,15.75,36300,0.275435375398005,0.279877881452812,0.275435375398005,0.279877881452812,2042765.92716883,0.0,1.0
1990-02-09,15.38,15.62,15.38,15.38,19000,0.273302972491698,0.277567778304313,0.273302972491698,0.273302972491698,1069216.32551536,0.0,1.0
1990-02-12,15.75,15.75,15.38,15.5,18600,0.279877881452812,0.279877881452812,0.273302972491698,0.275435375398005,1046706.50813609,0.0,1.0
1990-02-13,15.88,16.0,15.5,15.75,18400,0.282187984601312,0.284320387507619,0.275435375398005,0.279877881452812,1035451.59944645,0.0,1.0
1990-02-14,15.75,16.0,15.62,15.75,17400,0.279877881452812,0.284320387507619,0.277567778304313,0.279877881452812,979177.05599828,0.0,1.0
1990-02-15,16.0,16.0,15.75,15.88,18000,0.284320387507619,0.284320387507619,0.279877881452812,0.282187984601312,1012941.78206718,0.0,1.0
1990-02-16,15.88,16.0,15.75,16.0,15200,0.282187984601312,0.284320387507619,0.279877881452812,0.284320387507619,855373.060412289,0.0,1.0
1990-02-20,15.62,15.88,15.5,15.88,16800,0.277567778304313,0.282187984601312,0.275435375398005,0.282187984601312,945412.329929372,0.0,1.0
1990-02-21,15.62,15.62,15.38,15.38,19500,0.277567778304313,0.277567778304313,0.273302972491698,0.273302972491698,1097353.59723945,0.0,1.0
1990-02-22,15.5,15.5,15.38,15.5,8600,0.275435375398005,0.275435375398005,0.273302972491698,0.275435375398005,483961.073654323,0.0,1.0
1990-02-23,15.38,15.75,15.38,15.62,9700,0.273302972491698,0.279877881452812,0.273302972491698,0.277567778304313,545863.071447318,0.0,1.0
1990-02-26,15.38,15.62,15.38,15.38,7900,0.273302972491698,0.277567778304313,0.273302972491698,0.273302972491698,444568.893240599,0.0,1.0
1990-02-27,15.62,15.62,15.38,15.5,12500,0.277567778304313,0.277567778304313,0.273302972491698,0.275435375398005,703431.793102211,0.0,1.0
1990-02-28,15.5,15.62,15.38,15.62,13500,0.275435375398005,0.277567778304313,0.273302972491698,0.277567778304313,759706.336550391,0.0,1.0
1990-03-01,15.62,15.75,15.38,15.38,13400,0.277567778304313,0.279877881452812,0.273302972491698,0.273302972491698,754078.882205571,0.0,1.0
1990-03-02,15.75,15.88,15.62,15.88,15000,0.279877881452812,0.282187984601312,0.277567778304313,0.282187984601312,844118.151722655,0.0,1.0
1990-03-05,15.5,15.88,15.5,15.75,14800,0.275435375398005,0.282187984601312,0.275435375398005,0.279877881452812,832863.243033021,0.0,1.0
1990-03-06,15.62,15.75,15.5,15.5,14300,0.277567778304313,0.279877881452812,0.275435375398005,0.275435375398005,804725.97130893,0.0,1.0
1990-03-07,16.0,16.0,15.62,15.62,22600,0.284320387507619,0.284320387507619,0.277567778304313,0.277567778304313,1271804.6819288,0.0,1.0
1990-03-08,15.88,15.88,15.75,15.88,17500,0.282187984601312,0.282187984601312,0.279877881452812,0.282187984601312,984804.510343095,0.0,1.0
1990-03-09,15.88,16.0,15.88,16.0,12900,0.282187984601312,0.284320387507619,0.282187984601312,0.284320387507619,725941.610481482,0.0,1.0
1990-03-12,16.0,16.0,15.88,16.0,10600,0.284320387507619,0.284320387507619,0.282187984601312,0.284320387507619,596510.160550675,0.0,1.0
1990-03-13,15.88,16.0,15.75,16.0,30700,0.282187984601312,0.284320387507619,0.279877881452812,0.284320387507619,1727628.48385903,0.0,1.0
1990-03-14,15.88,16.0,15.75,15.88,10400,0.282187984601312,0.284320387507619,0.279877881452812,0.282187984601312,585255.25186104,0.0,1.0
1990-03-15,16.0,16.0,15.88,16.0,14600,0.284320387507619,0.284320387507619,0.282187984601312,0.284320387507619,821608.334343383,0.0,1.0
1990-03-16,16.0,16.12,15.88,16.0,44400,0.284320387507619,0.286452790413926,0.282187984601312,0.284320387507619,2498589.72909905,0.0,1.0
1990-03-19,16.0,16.12,15.88,15.88,12400,0.284320387507619,0.286452790413926,0.282187984601312,0.282187984601312,697804.338757394,0.0,1.0
1990-03-20,15.88,16.25,15.62,16.12,28600,0.282187984601312,0.288762893562425,0.277567778304313,0.286452790413926,1609451.94261786,0.0,1.0
1990-03-21,16.38,16.5,15.75,15.75,24000,0.291072996710925,0.293205399617232,0.279877881452812,0.279877881452812,1350589.04275625,0.0,1.0
1990-03-22,16.5,16.75,16.38,16.5,36800,0.293205399617232,0.297647905672038,0.291072996710925,0.293205399617232,2070903.19889291,0.0,1.0
1990-03-23,17.12,17.25,16.5,16.62,40000,0.304222814633152,0.306532917781651,0.293205399617232,0.295337802523539,2250981.73792708,0.0,1.0
1990-03-26,17.0,17.25,17.0,17.12,22400,0.302090411726845,0.306532917781651,0.302090411726845,0.304222814633152,1260549.77323916,0.0,1.0
1990-03-27,17.12,17.25,16.88,17.0,11300,0.304222814633152,0.306532917781651,0.299958008820538,0.302090411726845,635902.3409644,0.0,1.0
1990-03-28,17.12,17.38,17.0,17.25,24300,0.304222814633152,0.308843020930151,0.302090411726845,0.306532917781651,1367471.4057907,0.0,1.0
1990-03-29,16.88,17.25,16.75,17.12,20000,0.299958008820538,0.306532917781651,0.297647905672038,0.304222814633152,1125490.86896354,0.0,1.0
1990-03-30,16.62,16.88,16.25,16.75,17800,0.295337802523539,0.299958008820538,0.288762893562425,0.297647905672038,1001686.87337755,0.0,1.0
1990-04-02,16.38,16.62,16.25,16.62,11200,0.291072996710925,0.295337802523539,0.288762893562425,0.295337802523539,630274.886619581,0.0,1.0
1990-04-03,16.5,16.5,16.25,16.38,14200,0.293205399617232,0.293205399617232,0.288762893562425,0.291072996710925,799098.516964112,0.0,1.0
1990-04-04,16.75,16.75,16.62,16.75,11100,0.297647905672038,0.297647905672038,0.295337802523539,0.297647905672038,624647.432274765,0.0,1.0
1990-04-05,16.88,17.0,16.62,16.62,31100,0.299958008820538,0.302090411726845,0.295337802523539,0.295337802523539,1750138.3012383,0.0,1.0
1990-04-06,17.12,17.25,16.62,16.88,9300,0.304222814633152,0.306532917781651,0.295337802523539,0.299958008820538,523353.254068046,0.0,1.0
1990-04-09,17.0,17.12,16.88,17.0,14100,0.302090411726845,0.304222814633152,0.299958008820538,0.302090411726845,793471.062619295,0.0,1.0
1990-04-10,16.88,17.0,16.88,17.0,8800,0.299958008820538,0.302090411726845,0.299958008820538,0.302090411726845,495215.982343957,0.0,1.0
1990-04-11,17.0,17.0,16.75,16.88,16200,0.302090411726845,0.302090411726845,0.297647905672038,0.299958008820538,911647.603860467,0.0,1.0
1990-04-12,17.0,17.12,16.75,16.88,13100,0.302090411726845,0.304222814633152,0.297647905672038,0.299958008820538,737196.519171118,0.0,1.0
1990-04-16,16.88,17.12,16.75,17.0,28300,0.299958008820538,0.304222814633152,0.297647905672038,0.302090411726845,1592569.57958341,0.0,1.0
1990-04-17,15.12,16.88,14.75,16.75,125900,0.2686827661947,0.299958008820538,0.262107857233586,0.297647905672038,7084965.02012547,0.0,1.0
1990-04-18,15.62,16.0,15.12,15.12,101700,0.277567778304313,0.284320387507619,0.2686827661947,0.2686827661947,5723121.06867959,0.0,1.0
1990-04-19,15.62,15.75,15.38,15.5,37200,0.277567778304313,0.279877881452812,0.273302972491698,0.275435375398005,2093413.01627218,0.0,1.0
1990-04-20,15.38,15.5,15.12,15.38,43700,0.273302972491698,0.275435375398005,0.2686827661947,0.273302972491698,2459197.54868534,0.0,1.0
1990-04-23,15.12,15.38,15.12,15.25,29000,0.2686827661947,0.273302972491698,0.2686827661947,0.270992869343199,1631961.75999713,0.0,1.0
1990-04-24,15.25,15.25,15.12,15.12,10500,0.270992869343199,0.270992869343199,0.2686827661947,0.2686827661947,590882.706205858,0.0,1.0
1990-04-25,16.0,16.12,15.62,15.62,39100,0.284320387507619,0.286452790413926,0.277567778304313,0.277567778304313,2200334.64882372,0.0,1.0
1990-04-26,15.88,16.0,15.75,16.0,18200,0.282187984601312,0.284320387507619,0.279877881452812,0.284320387507619,1024196.69075682,0.0,1.0
1990-04-27,16.0,16.0,15.75,15.75,14100,0.284320387507619,0.284320387507619,0.279877881452812,0.279877881452812,793471.062619294,0.0,1.0
1990-04-30,15.62,15.62,15.38,15.38,10600,0.284675787992003,0.284675787992003,0.280301768202113,0.280301768202113,581616.024207339,0.4,1.0
1990-05-01,15.62,15.75,15.62,15.62,8100,0.284675787992003,0.287045048711527,0.284675787992003,0.284675787992003,444442.4335924,0.0,1.0
1990-05-02,14.88,15.62,14.88,15.62,86200,0.271189226973176,0.284675787992003,0.271189226973176,0.284675787992003,4729745.40440307,0.0,1.0
1990-05-03,15.0,15.0,14.88,15.0,18900,0.273376236868121,0.273376236868121,0.271189226973176,0.273376236868121,1037032.34504893,0.0,1.0
1990-05-04,15.5,15.5,15.0,15.12,23700,0.282488778097058,0.282488778097058,0.273376236868121,0.275563246763066,1300405.63902962,0.0,1.0
1990-05-07,15.38,15.5,15.25,15.5,7600,0.280301768202113,0.282488778097058,0.27793250748259,0.282488778097058,417007.715469413,0.0,1.0
1990-05-08,14.88,15.25,14.88,15.25,6800,0.271189226973176,0.27793250748259,0.271189226973176,0.27793250748259,373112.166472632,0.0,1.0
1990-05-09,14.62,15.0,14.5,15.0,22900,0.266450705534128,0.273376236868121,0.264263695639183,0.273376236868121,1256510.09003284,0.0,1.0
1990-05-10,14.5,14.75,14.5,14.75,19300,0.264263695639183,0.268819966253652,0.264263695639183,0.268819966253652,1058980.11954733,0.0,1.0
1990-05-11,14.62,15.0,14.5,14.62,44100,0.266450705534128,0.273376236868121,0.264263695639183,0.266450705534128,2419742.13844752,0.0,1.0
1990-05-14,14.88,14.88,14.62,14.75,18100,0.271189226973176,0.271189226973176,0.266450705534128,0.268819966253652,993136.796052153,0.0,1.0
1990-05-15,14.62,14.88,14.62,14.88,10800,0.266450705534128,0.271189226973176,0.266450705534128,0.271189226973176,592589.911456534,0.0,1.0
1990-05-16,14.75,14.75,14.62,14.75,7100,0.268819966253652,0.268819966253652,0.266450705534128,0.268819966253652,389572.997346425,0.0,1.0
1990-05-17,15.0,15.0,14.75,14.75,34900,0.273376236868121,0.273376236868121,0.268819966253652,0.268819966253652,1914943.32498454,0.0,1.0
1990-05-18,15.0,15.0,14.75,14.88,18100,0.273376236868121,0.273376236868121,0.268819966253652,0.271189226973176,993136.796052152,0.0,1.0
1990-05-21,14.88,15.0,14.88,15.0,15800,0.271189226973176,0.273376236868121,0.271189226973176,0.273376236868121,866937.092686409,0.0,1.0
1990-05-22,14.75,15.12,14.62,15.0,24500,0.268819966253652,0.275563246763066,0.266450705534128,0.273376236868121,1344301.1880264,0.0,1.0
1990-05-23,14.5,15.0,14.5,14.88,37200,0.264263695639183,0.273376236868121,0.264263695639183,0.271189226973176,2041143.02835028,0.0,1.0
1990-05-24,14.75,14.75,14.5,14.62,12300,0.268819966253652,0.268819966253652,0.264263695639183,0.266450705534128,674894.065825497,0.0,1.0
1990-05-25,14.75,14.88,14.62,14.75,6000,0.268819966253652,0.271189226973176,0.266450705534128,0.268819966253652,329216.617475852,0.0,1.0
1990-05-29,14.88,14.88,14.62,14.75,6300,0.271189226973176,0.271189226973176,0.266450705534128,0.268819966253652,345677.448349644,0.0,1.0
1990-05-30,15.0,15.12,14.88,14.88,37500,0.273376236868121,0.275563246763066,0.271189226973176,0.271189226973176,2057603.85922407,0.0,1.0
1990-05-31,15.12,15.25,15.0,15.0,27800,0.275563246763066,0.27793250748259,0.273376236868121,0.273376236868121,1525370.32763811,0.0,1.0
1990-06-01,15.88,15.88,15.25,15.25,83100,0.289414309431051,0.289414309431051,0.27793250748259,0.27793250748259,4559650.15204054,0.0,1.0
1990-06-04,16.0,16.0,15.75,15.88,22600,0.291601319325996,0.291601319325996,0.287045048711527,0.289414309431051,1240049.25915904,0.0,1.0
1990-06-05,16.0,16.12,15.75,15.88,42200,0.291601319325996,0.293788329220941,0.287045048711527,0.289414309431051,2315490.20958015,0.0,1.0
1990-06-06,15.88,16.12,15.88,15.88,28000,0.289414309431051,0.293788329220941,0.289414309431051,0.289414309431051,1536344.21488731,0.0,1.0
1990-06-07,15.88,16.0,15.88,16.0,34400,0.289414309431051,0.291601319325996,0.289414309431051,0.291601319325996,1887508.60686155,0.0,1.0
1990-06-08,15.75,15.88,15.62,15.75,26100,0.287045048711527,0.289414309431051,0.284675787992003,0.287045048711527,1432092.28601996,0.0,1.0
1990-06-11,15.38,15.62,15.38,15.62,12000,0.280301768202113,0.284675787992003,0.280301768202113,0.284675787992003,658433.234951704,0.0,1.0
1990-06-12,15.62,15.62,15.38,15.38,10500,0.284675787992003,0.284675787992003,0.280301768202113,0.280301768202113,576129.080582741,0.0,1.0
1990-06-13,15.62,15.75,15.62,15.75,327900,0.284675787992003,0.287045048711527,0.284675787992003,0.287045048711527,17991688.1450553,0.0,1.0
1990-06-14,15.38,15.75,15.38,15.62,25400,0.280301768202113,0.287045048711527,0.280301768202113,0.284675787992003,1393683.68064777,0.0,1.0
1990-06-15,15.5,15.62,15.38,15.5,9000,0.282488778097058,0.284675787992003,0.280301768202113,0.282488778097058,493824.926213778,0.0,1.0
1990-06-18,15.0,15.38,14.88,15.38,16500,0.273376236868121,0.280301768202113,0.271189226973176,0.280301768202113,905345.698058592,0.0,1.0
1990-06-19,15.12,15.12,14.88,14.88,13200,0.275563246763066,0.275563246763066,0.271189226973176,0.271189226973176,724276.558446873,0.0,1.0
1990-06-20,15.12,15.25,15.0,15.25,12600,0.275563246763066,0.27793250748259,0.273376236868121,0.27793250748259,691354.896699288,0.0,1.0
1990-06-21,15.25,15.25,15.12,15.12,5100,0.27793250748259,0.27793250748259,0.275563246763066,0.275563246763066,279834.124854474,0.0,1.0
1990-06-22,15.5,15.5,15.12,15.12,11500,0.282488778097058,0.282488778097058,0.275563246763066,0.275563246763066,630998.516828716,0.0,1.0
1990-06-25,15.38,15.5,15.12,15.5,18300,0.280301768202113,0.282488778097058,0.275563246763066,0.282488778097058,1004110.68330135,0.0,1.0
1990-06-26,15.5,15.62,15.38,15.5,11600,0.282488778097058,0.284675787992003,0.280301768202113,0.282488778097058,636485.460453314,0.0,1.0
1990-06-27,15.5,15.62,15.38,15.38,6800,0.282488778097058,0.284675787992003,0.280301768202113,0.280301768202113,373112.166472632,0.0,1.0
1990-06-28,15.5,15.62,15.5,15.62,9900,0.282488778097058,0.284675787992003,0.282488778097058,0.284675787992003,543207.418835156,0.0,1.0
1990-06-29,15.5,15.5,15.38,15.5,9400,0.282488778097058,0.282488778097058,0.280301768202113,0.282488778097058,515772.700712168,0.0,1.0
1990-07-02,15.25,15.5,15.25,15.38,10500,0.27793250748259,0.282488778097058,0.27793250748259,0.280301768202113,576129.08058274,0.0,1.0
1990-07-03,15.5,15.5,15.38,15.5,6800,0.282488778097058,0.282488778097058,0.280301768202113,0.282488778097058,373112.166472632,0.0,1.0
1990-07-05,15.5,15.5,15.25,15.38,25400,0.282488778097058,0.282488778097058,0.27793250748259,0.280301768202113,1393683.68064777,0.0,1.0
1990-07-06,15.12,15.5,15.12,15.5,12700,0.275563246763066,0.282488778097058,0.275563246763066,0.282488778097058,696841.840323886,0.0,1.0
1990-07-09,15.38,15.38,15.12,15.25,18400,0.280301768202113,0.280301768202113,0.275563246763066,0.27793250748259,1009597.62692595,0.0,1.0
1990-07-10,15.38,15.38,15.25,15.38,15700,0.280301768202113,0.280301768202113,0.27793250748259,0.280301768202113,861450.149061813,0.0,1.0
1990-07-11,15.38,15.5,15.25,15.38,9300,0.280301768202113,0.282488778097058,0.27793250748259,0.280301768202113,510285.757087571,0.0,1.0
1990-07-12,15.38,15.38,15.12,15.38,19700,0.280301768202113,0.280301768202113,0.275563246763066,0.280301768202113,1080927.89404571,0.0,1.0
1990-07-13,15.5,15.62,15.25,15.38,21600,0.282488778097058,0.284675787992003,0.27793250748259,0.280301768202113,1185179.82291307,0.0,1.0
1990-07-16,15.5,15.75,15.38,15.62,33800,0.282488778097058,0.287045048711527,0.280301768202113,0.284675787992003,1854586.94511397,0.0,1.0
1990-07-17,15.62,15.62,15.5,15.62,32700,0.284675787992003,0.284675787992003,0.282488778097058,0.284675787992003,1794230.56524339,0.0,1.0
1990-07-18,15.38,15.62,15.38,15.5,7800,0.280301768202113,0.284675787992003,0.280301768202113,0.282488778097058,427981.602718608,0.0,1.0
1990-07-19,15.5,15.62,15.25,15.25,9300,0.282488778097058,0.284675787992003,0.27793250748259,0.27793250748259,510285.757087571,0.0,1.0
1990-07-20,15.5,15.62,15.5,15.62,6500,0.282488778097058,0.284675787992003,0.282488778097058,0.284675787992003,356651.33559884,0.0,1.0
1990-07-23,15.25,15.62,15.12,15.62,9600,0.27793250748259,0.284675787992003,0.275563246763066,0.284675787992003,526746.587961362,0.0,1.0
1990-07-24,15.0,15.25,15.0,15.12,11300,0.273376236868121,0.27793250748259,0.273376236868121,0.275563246763066,620024.629579521,0.0,1.0
1990-07-25,15.0,15.12,15.0,15.12,11400,0.273376236868121,0.275563246763066,0.273376236868121,0.275563246763066,625511.573204118,0.0,1.0
1990-07-26,15.38,15.5,15.12,15.12,35800,0.280301768202113,0.282488778097058,0.275563246763066,0.275563246763066,1964325.81760592,0.0,1.0
1990-07-27,15.38,15.62,15.38,15.38,22400,0.280301768202113,0.284675787992003,0.280301768202113,0.280301768202113,1229075.37190985,0.0,1.0
1990-07-30,14.88,15.0,14.88,14.88,12300,0.278843761605483,0.281092501618431,0.278843761605483,0.278843761605483,656367.562057738,0.42,1.0
1990-07-31,14.62,15.0,14.62,15.0,24900,0.27397149157743,0.281092501618431,0.27397149157743,0.281092501618431,1328744.08904371,0.0,1.0
1990-08-01,14.5,14.75,14.5,14.75,26800,0.271722751564483,0.276407626591457,0.271722751564483,0.276407626591457,1430134.20025588,0.0,1.0
1990-08-02,14.12,14.5,14.0,14.5,25500,0.264601741523483,0.271722751564483,0.262353001510535,0.271722751564483,1360762.01890019,0.0,1.0
1990-08-03,13.38,14.12,12.88,14.12,59400,0.25073451144364,0.264601741523483,0.241364761389693,0.264601741523483,3169775.05579103,0.0,1.0
1990-08-06,12.88,13.38,12.88,13.25,50400,0.241364761389693,0.25073451144364,0.241364761389693,0.248298376429614,2689506.10794389,0.0,1.0
1990-08-07,13.25,13.25,12.88,12.88,31900,0.248298376429614,0.248298376429614,0.241364761389693,0.241364761389693,1702286.60403592,0.0,1.0
1990-08-08,13.75,13.75,13.25,13.25,21600,0.257668126483561,0.257668126483561,0.248298376429614,0.248298376429614,1152645.4748331,0.0,1.0
1990-08-09,14.5,14.62,13.75,13.75,19900,0.271722751564483,0.27397149157743,0.257668126483561,0.257668126483561,1061928.00690642,0.0,1.0
1990-08-10,14.38,14.62,14.25,14.38,21900,0.269474011551536,0.27397149157743,0.267037876537509,0.269474011551536,1168654.43976134,0.0,1.0
1990-08-13,14.88,14.88,14.12,14.38,27700,0.278843761605483,0.278843761605483,0.264601741523483,0.269474011551536,1478161.0950406,0.0,1.0
1990-08-14,14.75,14.88,14.62,14.62,12600,0.276407626591457,0.278843761605483,0.27397149157743,0.27397149157743,672376.526985975,0.0,1.0
1990-08-15,14.62,15.0,14.62,15.0,6800,0.27397149157743,0.281092501618431,0.27397149157743,0.281092501618431,362869.871706717,0.0,1.0
1990-08-16,14.75,14.75,14.38,14.5,7500,0.276407626591457,0.276407626591457,0.269474011551536,0.271722751564483,400224.123205937,0.0,1.0
1990-08-17,14.12,14.5,14.12,14.5,13100,0.264601741523483,0.271722751564483,0.264601741523483,0.271722751564483,699058.135199704,0.0,1.0
1990-08-20,13.88,14.25,13.88,14.25,28200,0.260104261497588,0.267037876537509,0.260104261497588,0.267037876537509,1504842.70325432,0.0,1.0
1990-08-21,13.5,14.0,13.5,13.75,36400,0.252983251456588,0.262353001510535,0.252983251456588,0.257668126483561,1942421.07795948,0.0,1.0
1990-08-22,13.38,13.62,13.38,13.5,30300,0.25073451144364,0.255231991469535,0.25073451144364,0.252983251456588,1616905.45775199,0.0,1.0
1990-08-23,12.75,13.38,12.75,13.38,43200,0.238928626375666,0.25073451144364,0.238928626375666,0.25073451144364,2305290.9496662,0.0,1.0
1990-08-24,13.25,13.38,12.88,12.88,18300,0.248298376429614,0.25073451144364,0.241364761389693,0.241364761389693,976546.860622487,0.0,1.0
1990-08-27,13.88,14.0,13.38,13.38,20400,0.260104261497588,0.262353001510535,0.25073451144364,0.25073451144364,1088609.61512015,0.0,1.0
1990-08-28,13.75,13.88,13.75,13.88,12200,0.257668126483561,0.260104261497588,0.257668126483561,0.260104261497588,651031.240414993,0.0,1.0
1990-08-29,13.88,13.88,13.75,13.75,15600,0.260104261497588,0.260104261497588,0.257668126483561,0.257668126483561,832466.17626835,0.0,1.0
1990-08-30,13.62,13.88,13.62,13.88,26000,0.255231991469535,0.260104261497588,0.255231991469535,0.260104261497588,1387443.62711392,0.0,1.0
1990-08-31,13.5,13.62,13.25,13.5,14000,0.252983251456588,0.255231991469535,0.248298376429614,0.252983251456588,747085.029984416,0.0,1.0
1990-09-04,13.5,13.62,13.5,13.5,17600,0.252983251456588,0.255231991469535,0.252983251456588,0.252983251456588,939192.609123265,0.0,1.0
1990-09-05,13.5,13.62,13.38,13.62,8000,0.252983251456588,0.255231991469535,0.25073451144364,0.255231991469535,426905.731419666,0.0,1.0
1990-09-06,13.62,13.62,13.5,13.62,16300,0.255231991469535,0.255231991469535,0.252983251456588,0.255231991469535,869820.427767571,0.0,1.0
1990-09-07,13.38,13.62,13.38,13.62,21800,0.25073451144364,0.255231991469535,0.25073451144364,0.255231991469535,1163318.11811859,0.0,1.0
1990-09-10,13.75,13.88,13.62,13.62,27000,0.257668126483561,0.260104261497588,0.255231991469535,0.255231991469535,1440806.84354138,0.0,1.0
1990-09-11,13.62,13.88,13.62,13.75,23900,0.255231991469535,0.260104261497588,0.255231991469535,0.257668126483561,1275380.87261625,0.0,1.0
1990-09-12,13.62,13.75,13.62,13.75,10500,0.255231991469535,0.257668126483561,0.255231991469535,0.257668126483561,560313.772488313,0.0,1.0
1990-09-13,13.62,13.75,13.5,13.75,25100,0.255231991469535,0.257668126483561,0.252983251456588,0.257668126483561,1339416.7323292,0.0,1.0
1990-09-14,13.5,13.62,13.25,13.62,27400,0.252983251456588,0.255231991469535,0.248298376429614,0.255231991469535,1462152.13011236,0.0,1.0
1990-09-17,13.5,13.5,13.38,13.38,13800,0.252983251456588,0.252983251456588,0.25073451144364,0.25073451144364,736412.386698924,0.0,1.0
1990-09-18,13.38,13.62,13.38,13.5,3900,0.25073451144364,0.255231991469535,0.25073451144364,0.252983251456588,208116.544067088,0.0,1.0
1990-09-19,13.25,13.5,13.12,13.5,5600,0.248298376429614,0.252983251456588,0.245862241415587,0.252983251456588,298834.011993766,0.0,1.0
1990-09-20,13.25,13.38,13.12,13.12,17000,0.248298376429614,0.25073451144364,0.245862241415587,0.245862241415587,907174.679266791,0.0,1.0
1990-09-21,13.0,13.25,13.0,13.12,22400,0.24361350140264,0.248298376429614,0.24361350140264,0.245862241415587,1195336.04797507,0.0,1.0
1990-09-24,12.88,13.12,12.88,13.12,36300,0.241364761389693,0.245862241415587,0.241364761389693,0.245862241415587,1937084.75631673,0.0,1.0
1990-09-25,12.88,13.0,12.75,12.88,30000,0.241364761389693,0.24361350140264,0.238928626375666,0.241364761389693,1600896.49282375,0.0,1.0
1990-09-26,13.0,13.0,12.75,12.88,10300,0.24361350140264,0.24361350140264,0.238928626375666,0.241364761389693,549641.129202821,0.0,1.0
1990-09-27,12.88,13.0,12.88,12.88,9100,0.241364761389693,0.24361350140264,0.241364761389693,0.241364761389693,485605.26948987,0.0,1.0
1990-09-28,13.0,13.0,12.75,12.75,10900,0.24361350140264,0.24361350140264,0.238928626375666,0.238928626375666,581659.059059296,0.0,1.0
1990-10-01,13.25,13.25,13.0,13.0,19900,0.248298376429614,0.248298376429614,0.24361350140264,0.24361350140264,1061928.00690642,0.0,1.0
1990-10-02,13.62,13.62,13.38,13.38,15600,0.255231991469535,0.255231991469535,0.25073451144364,0.25073451144364,832466.17626835,0.0,1.0
1990-10-03,13.25,13.5,13.25,13.5,5700,0.248298376429614,0.252983251456588,0.248298376429614,0.252983251456588,304170.333636512,0.0,1.0
1990-10-04,13.0,13.25,13.0,13.12,34100,0.24361350140264,0.248298376429614,0.24361350140264,0.245862241415587,1819685.68017633,0.0,1.0
1990-10-05,12.88,13.0,12.75,12.88,14400,0.241364761389693,0.24361350140264,0.238928626375666,0.241364761389693,768430.316555399,0.0,1.0
1990-10-08,13.0,13.0,12.88,12.88,2600,0.24361350140264,0.24361350140264,0.241364761389693,0.241364761389693,138744.362711392,0.0,1.0
1990-10-09,12.75,13.0,12.75,13.0,3400,0.238928626375666,0.24361350140264,0.238928626375666,0.24361350140264,181434.935853358,0.0,1.0
1990-10-10,12.12,12.75,12.0,12.75,23500,0.227122741307692,0.238928626375666,0.224874001294745,0.238928626375666,1254035.58604527,0.0,1.0
1990-10-11,11.75,12.0,11.5,12.0,12800,0.220189126267771,0.224874001294745,0.215504251240797,0.224874001294745,683049.170271466,0.0,1.0
1990-10-12,12.0,12.0,11.5,11.75,22500,0.224874001294745,0.224874001294745,0.215504251240797,0.220189126267771,1200672.36961781,0.0,1.0
1990-10-15,12.25,12.25,11.88,12.12,15600,0.229558876321718,0.229558876321718,0.222625261281797,0.227122741307692,832466.176268351,0.0,1.0
1990-10-16,11.88,12.12,11.88,12.12,306500,0.222625261281797,0.227122741307692,0.222625261281797,0.227122741307692,16355825.835016,0.0,1.0
1990-10-17,12.12,12.38,11.88,12.0,55100,0.227122741307692,0.231995011335745,0.222625261281797,0.224874001294745,2940313.22515295,0.0,1.0
1990-10-18,12.5,12.62,12.12,12.12,14700,0.234243751348692,0.23649249136164,0.227122741307692,0.227122741307692,784439.281483638,0.0,1.0
1990-10-19,12.88,12.88,12.62,12.75,19000,0.241364761389693,0.241364761389693,0.23649249136164,0.238928626375666,1013901.11212171,0.0,1.0
1990-10-22,13.12,13.12,13.0,13.0,7100,0.245862241415587,0.245862241415587,0.24361350140264,0.24361350140264,378878.836634955,0.0,1.0
1990-10-23,13.0,13.25,13.0,13.12,34800,0.24361350140264,0.248298376429614,0.24361350140264,0.245862241415587,1857039.93167555,0.0,1.0
1990-10-24,13.0,13.12,12.88,13.12,11100,0.24361350140264,0.245862241415587,0.241364761389693,0.245862241415587,592331.702344787,0.0,1.0
1990-10-25,13.5,13.5,13.0,13.0,115000,0.252983251456588,0.252983251456588,0.24361350140264,0.24361350140264,6136769.8891577,0.0,1.0
1990-10-26,13.62,13.62,13.38,13.5,15900,0.255231991469535,0.255231991469535,0.25073451144364,0.252983251456588,848475.141196588,0.0,1.0
1990-10-29,13.0,13.25,13.0,13.0,14000,0.251858881450114,0.256702321478001,0.251858881450114,0.251858881450114,722626.889121831,0.44,1.0
1990-10-30,12.88,13.12,12.88,13.0,14500,0.249534030236728,0.2541837326635,0.249534030236728,0.251858881450114,748434.992304755,0.0,1.0
1990-10-31,13.0,13.0,12.88,13.0,9900,0.251858881450114,0.251858881450114,0.249534030236728,0.251858881450114,511000.443021866,0.0,1.0
1990-11-01,13.12,13.12,12.88,13.0,4600,0.2541837326635,0.2541837326635,0.249534030236728,0.251858881450114,237434.549282887,0.0,1.0
1990-11-02,13.12,13.25,13.0,13.0,8000,0.2541837326635,0.256702321478001,0.251858881450114,0.251858881450114,412929.65092676,0.0,1.0
1990-11-05,13.38,13.5,13.12,13.25,14300,0.259220910292502,0.261545761505888,0.2541837326635,0.256702321478001,738111.751031585,0.0,1.0
1990-11-06,13.62,13.75,13.38,13.38,25600,0.263870612719273,0.266389201533774,0.259220910292502,0.259220910292502,1321374.88296564,0.0,1.0
1990-11-07,13.62,13.62,13.5,13.62,13400,0.263870612719273,0.263870612719273,0.261545761505888,0.263870612719273,691657.165302325,0.0,1.0
1990-11-08,13.62,13.62,13.5,13.62,10400,0.263870612719273,0.263870612719273,0.261545761505888,0.263870612719273,536808.54620479,0.0,1.0
1990-11-09,13.62,13.62,13.5,13.5,18300,0.263870612719273,0.263870612719273,0.261545761505888,0.261545761505888,944576.576494966,0.0,1.0
1990-11-12,14.0,14.0,13.62,13.75,25800,0.271232641561661,0.271232641561661,0.263870612719273,0.266389201533774,1331698.1242388,0.0,1.0
1990-11-13,13.88,14.0,13.62,13.88,12600,0.268907790348275,0.271232641561661,0.263870612719273,0.268907790348275,650364.20020965,0.0,1.0
1990-11-14,14.75,14.75,14.0,14.0,33700,0.285762961645322,0.285762961645322,0.271232641561661,0.271232641561661,1739466.15452898,0.0,1.0
1990-11-15,14.38,14.62,14.12,14.62,17300,0.278594670404049,0.28324437283082,0.273557492775047,0.28324437283082,892960.370129121,0.0,1.0
1990-11-16,14.25,14.5,14.25,14.38,20000,0.276076081589548,0.280919521617435,0.276076081589548,0.278594670404049,1032324.1273169,0.0,1.0
1990-11-19,14.25,14.25,14.12,14.25,34300,0.276076081589548,0.276076081589548,0.273557492775047,0.276076081589548,1770435.87834849,0.0,1.0
1990-11-20,14.0,14.25,14.0,14.25,7900,0.271232641561661,0.276076081589548,0.271232641561661,0.276076081589548,407768.030290177,0.0,1.0
1990-11-21,14.25,14.38,14.0,14.0,41900,0.276076081589548,0.278594670404049,0.271232641561661,0.271232641561661,2162719.04672891,0.0,1.0
1990-11-23,14.5,14.62,14.38,14.5,22600,0.280919521617435,0.28324437283082,0.278594670404049,0.280919521617435,1166526.2638681,0.0,1.0
1990-11-26,14.38,14.5,14.12,14.5,26700,0.278594670404049,0.280919521617435,0.273557492775047,0.280919521617435,1378152.70996806,0.0,1.0
1990-11-27,14.62,14.62,14.25,14.25,13900,0.28324437283082,0.28324437283082,0.276076081589548,0.276076081589548,717465.268485248,0.0,1.0
1990-11-28,14.75,15.0,14.62,14.62,26800,0.285762961645322,0.290606401673208,0.28324437283082,0.28324437283082,1383314.33060465,0.0,1.0
1990-11-29,14.5,14.62,14.38,14.62,5300,0.280919521617435,0.28324437283082,0.278594670404049,0.28324437283082,273565.893738979,0.0,1.0
1990-11-30,14.38,14.5,14.38,14.5,7500,0.278594670404049,0.280919521617435,0.278594670404049,0.280919521617435,387121.547743838,0.0,1.0
1990-12-03,14.5,14.62,14.38,14.5,5600,0.280919521617435,0.28324437283082,0.278594670404049,0.280919521617435,289050.755648732,0.0,1.0
1990-12-04,14.0,14.62,13.88,14.62,28900,0.271232641561661,0.28324437283082,0.268907790348275,0.28324437283082,1491708.36397292,0.0,1.0
1990-12-05,14.5,14.5,14.0,14.0,17300,0.280919521617435,0.280919521617435,0.271232641561661,0.271232641561661,892960.37012912,0.0,1.0
1990-12-06,14.62,14.75,14.38,14.75,11800,0.28324437283082,0.285762961645322,0.278594670404049,0.285762961645322,609071.235116973,0.0,1.0
1990-12-07,14.75,14.88,14.62,14.62,11900,0.285762961645322,0.288281550459823,0.28324437283082,0.28324437283082,614232.855753556,0.0,1.0
1990-12-10,14.75,14.88,14.75,14.88,6300,0.285762961645322,0.288281550459823,0.285762961645322,0.288281550459823,325182.100104824,0.0,1.0
1990-12-11,14.75,14.88,14.62,14.62,10200,0.285762961645322,0.288281550459823,0.28324437283082,0.28324437283082,526485.304931619,0.0,1.0
1990-12-12,15.25,15.38,14.75,14.88,20400,0.295449841701095,0.297968430515596,0.285762961645322,0.288281550459823,1052970.60986324,0.0,1.0
1990-12-13,15.62,15.75,15.12,15.25,24400,0.302618132942368,0.305136721756869,0.292931252886594,0.295449841701095,1259435.43532662,0.0,1.0
1990-12-14,15.5,15.88,15.38,15.75,25100,0.300293281728982,0.30765531057137,0.297968430515596,0.305136721756869,1295566.77978271,0.0,1.0
1990-12-17,15.5,15.62,15.38,15.5,13500,0.300293281728982,0.302618132942368,0.297968430515596,0.300293281728982,696818.785938909,0.0,1.0
1990-12-18,15.62,15.75,15.5,15.5,89700,0.302618132942368,0.305136721756869,0.300293281728982,0.300293281728982,4629973.7110163,0.0,1.0
1990-12-19,15.75,16.25,15.62,15.88,18500,0.305136721756869,0.314823601812642,0.302618132942368,0.30765531057137,954899.817768134,0.0,1.0
1990-12-20,15.5,15.75,15.5,15.75,11400,0.300293281728982,0.305136721756869,0.300293281728982,0.305136721756869,588424.752570634,0.0,1.0
1990-12-21,15.75,15.75,15.38,15.38,12700,0.305136721756869,0.305136721756869,0.297968430515596,0.297968430515596,655525.820846232,0.0,1.0
1990-12-24,16.0,16.0,15.62,15.75,9000,0.309980161784756,0.309980161784756,0.302618132942368,0.305136721756869,464545.857292605,0.0,1.0
1990-12-26,16.38,16.38,15.88,15.88,24000,0.317342190627144,0.317342190627144,0.30765531057137,0.30765531057137,1238788.95278028,0.0,1.0
1990-12-27,16.88,16.88,16.25,16.38,25500,0.327029070682917,0.327029070682917,0.314823601812642,0.317342190627144,1316213.26232905,0.0,1.0
1990-12-28,16.38,17.0,16.38,16.62,26100,0.317342190627144,0.329353921896303,0.317342190627144,0.321991893053915,1347182.98614856,0.0,1.0
1990-12-31,16.75,16.75,16.5,16.62,11100,0.324510481868416,0.324510481868416,0.319667041840529,0.321991893053915,572939.890660881,0.0,1.0
1991-01-02,16.62,16.75,16.5,16.62,11100,0.321991893053915,0.324510481868416,0.319667041840529,0.321991893053915,572939.890660881,0.0,1.0
1991-01-03,16.38,16.5,16.25,16.5,10100,0.317342190627144,0.319667041840529,0.314823601812642,0.319667041840529,521323.684295035,0.0,1.0
1991-01-04,15.75,16.25,15.75,16.25,9500,0.305136721756869,0.314823601812642,0.305136721756869,0.314823601812642,490353.960475528,0.0,1.0
1991-01-07,15.5,15.62,15.25,15.5,24600,0.300293281728982,0.302618132942368,0.295449841701095,0.300293281728982,1269758.67659979,0.0,1.0
1991-01-08,15.38,15.5,15.25,15.38,9500,0.297968430515596,0.300293281728982,0.295449841701095,0.297968430515596,490353.960475529,0.0,1.0
1991-01-09,15.75,16.12,15.62,15.62,23400,0.305136721756869,0.312305012998141,0.302618132942368,0.302618132942368,1207819.22896077,0.0,1.0
1991-01-10,16.0,16.0,15.75,16.0,7500,0.309980161784756,0.309980161784756,0.305136721756869,0.309980161784756,387121.547743838,0.0,1.0
1991-01-11,16.12,16.12,15.88,16.0,8400,0.312305012998141,0.312305012998141,0.30765531057137,0.309980161784756,433576.133473099,0.0,1.0
1991-01-14,15.75,16.12,15.62,16.12,20700,0.305136721756869,0.312305012998141,0.302618132942368,0.312305012998141,1068455.47177299,0.0,1.0
1991-01-15,15.88,15.88,15.75,15.75,3900,0.30765531057137,0.30765531057137,0.305136721756869,0.305136721756869,201303.204826796,0.0,1.0
1991-01-16,16.0,16.0,15.75,15.88,7300,0.309980161784756,0.309980161784756,0.305136721756869,0.30765531057137,376798.306470669,0.0,1.0
1991-01-17,16.25,17.0,16.25,16.38,35000,0.314823601812642,0.329353921896303,0.314823601812642,0.317342190627144,1806567.22280458,0.0,1.0
1991-01-18,16.12,16.25,15.88,16.25,14500,0.312305012998141,0.314823601812642,0.30765531057137,0.314823601812642,748434.992304755,0.0,1.0
1991-01-21,16.0,16.12,15.88,16.12,4300,0.309980161784756,0.312305012998141,0.30765531057137,0.312305012998141,221949.687373134,0.0,1.0
1991-01-22,16.0,16.0,15.88,16.0,5600,0.309980161784756,0.309980161784756,0.30765531057137,0.309980161784756,289050.755648732,0.0,1.0
1991-01-23,16.0,16.12,15.88,16.0,8300,0.309980161784756,0.312305012998141,0.30765531057137,0.309980161784756,428414.512836514,0.0,1.0
1991-01-24,16.62,16.75,16.12,16.12,13000,0.321991893053915,0.324510481868416,0.312305012998141,0.312305012998141,671010.682755986,0.0,1.0
1991-01-25,16.75,16.75,16.62,16.75,9500,0.324510481868416,0.324510481868416,0.321991893053915,0.324510481868416,490353.960475529,0.0,1.0
1991-01-28,16.88,16.88,16.62,16.88,7000,0.327029070682917,0.327029070682917,0.321991893053915,0.327029070682917,361313.444560916,0.0,1.0
1991-01-29,16.88,17.0,16.62,16.75,16200,0.327029070682917,0.329353921896303,0.321991893053915,0.324510481868416,836182.543126691,0.0,1.0
1991-01-30,17.12,17.38,16.88,16.88,36300,0.331678773109689,0.336715950738691,0.327029070682917,0.327029070682917,1873668.29108017,0.0,1.0
1991-01-31,17.0,17.25,16.75,17.25,38700,0.329353921896303,0.33419736192419,0.324510481868416,0.33419736192419,1997547.1863582,0.0,1.0
1991-02-01,17.88,18.0,16.88,17.0,65100,0.346402830794464,0.34872768200785,0.327029070682917,0.329353921896303,3360215.03441652,0.0,1.0
1991-02-04,18.25,18.25,17.25,17.25,91500,0.36325800209151,0.36325800209151,0.343353454031702,0.343353454031702,4596939.33894217,0.5,1.0
1991-02-05,19.0,19.0,18.0,18.5,177700,0.378186413136367,0.378186413136367,0.358281865076558,0.368234139106463,8927607.87464506,0.0,1.0
1991-02-06,18.88,19.0,18.38,18.75,73800,0.37579786736919,0.378186413136367,0.365845593339286,0.373210276121415,3707695.33567139,0.0,1.0
1991-02-07,18.0,18.88,18.0,18.75,76100,0.358281865076558,0.37579786736919,0.358281865076558,0.373210276121415,3823246.81632239,0.0,1.0
1991-02-08,18.25,18.5,18.0,18.0,34100,0.36325800209151,0.368234139106463,0.358281865076558,0.358281865076558,1713176.30008665,0.0,1.0
1991-02-11,19.12,19.38,18.38,18.38,74200,0.380574958903544,0.385750141399094,0.365845593339286,0.365845593339286,3727791.24534982,0.0,1.0
1991-02-12,18.75,19.12,18.62,19.0,56100,0.373210276121415,0.380574958903544,0.37062268487364,0.378186413136367,2818451.33240061,0.0,1.0
1991-02-13,19.12,19.12,18.88,19.0,32000,0.380574958903544,0.380574958903544,0.37579786736919,0.378186413136367,1607672.77427486,0.0,1.0
1991-02-14,19.0,19.62,19.0,19.38,54100,0.378186413136367,0.390527232933449,0.378186413136367,0.385750141399094,2717971.78400843,0.0,1.0
1991-02-15,19.5,19.75,19.0,19.0,40700,0.388138687166271,0.393114824181224,0.378186413136367,0.378186413136367,2044758.80978083,0.0,1.0
1991-02-19,19.75,19.88,19.62,19.62,33300,0.393114824181224,0.395702415428999,0.390527232933449,0.390527232933449,1672984.48072977,0.0,1.0
1991-02-20,19.62,19.88,19.62,19.88,25400,0.390527232933449,0.395702415428999,0.390527232933449,0.395702415428999,1276090.26458067,0.0,1.0
1991-02-21,19.62,20.0,19.5,19.62,22700,0.390527232933449,0.398090961196176,0.388138687166271,0.390527232933449,1140442.87425122,0.0,1.0
1991-02-22,20.0,20.12,19.62,19.62,52800,0.398090961196176,0.400479506963353,0.390527232933449,0.390527232933449,2652660.07755351,0.0,1.0
1991-02-25,19.75,20.38,19.75,20.25,62200,0.393114824181224,0.405654689458903,0.393114824181224,0.403067098211128,3124913.95499675,0.0,1.0
1991-02-26,19.75,20.0,19.38,20.0,32700,0.393114824181224,0.398090961196176,0.385750141399094,0.398090961196176,1642840.61621212,0.0,1.0
1991-02-27,19.62,20.0,19.38,20.0,17400,0.390527232933449,0.398090961196176,0.385750141399094,0.398090961196176,874172.071011952,0.0,1.0
1991-02-28,20.0,20.0,19.5,19.62,42900,0.398090961196176,0.398090961196176,0.388138687166271,0.390527232933449,2155286.31301223,0.0,1.0
1991-03-01,20.0,20.0,19.5,19.88,25200,0.398090961196176,0.398090961196176,0.388138687166271,0.395702415428999,1266042.30974145,0.0,1.0
1991-03-04,20.12,20.38,19.88,19.88,28600,0.400479506963353,0.405654689458903,0.395702415428999,0.395702415428999,1436857.54200815,0.0,1.0
1991-03-05,20.5,20.75,20.0,20.25,19800,0.40804323522608,0.413019372241032,0.398090961196176,0.403067098211128,994747.529082568,0.0,1.0
1991-03-06,20.62,21.0,20.62,20.75,17000,0.410431780993257,0.417995509255985,0.410431780993257,0.413019372241032,854076.161333518,0.0,1.0
1991-03-07,20.5,20.5,20.12,20.5,29500,0.40804323522608,0.40804323522608,0.400479506963353,0.40804323522608,1482073.33878463,0.0,1.0
1991-03-08,20.25,20.62,20.12,20.25,14800,0.403067098211128,0.410431780993257,0.400479506963353,0.403067098211128,743548.658102121,0.0,1.0
1991-03-11,20.12,20.25,19.88,20.25,23700,0.400479506963353,0.403067098211128,0.395702415428999,0.403067098211128,1190682.64844731,0.0,1.0
1991-03-12,20.12,20.12,20.0,20.12,9100,0.400479506963353,0.400479506963353,0.398090961196176,0.400479506963353,457181.945184412,0.0,1.0
1991-03-13,20.0,20.12,19.88,20.0,11300,0.398090961196176,0.400479506963353,0.395702415428999,0.398090961196176,567709.448415808,0.0,1.0
1991-03-14,20.12,20.38,19.88,19.88,12100,0.400479506963353,0.405654689458903,0.395702415428999,0.395702415428999,607901.26777268,0.0,1.0
1991-03-15,20.0,20.38,20.0,20.25,18000,0.398090961196176,0.405654689458903,0.398090961196176,0.403067098211128,904315.935529606,0.0,1.0
1991-03-18,20.0,20.25,20.0,20.12,10000,0.398090961196176,0.403067098211128,0.398090961196176,0.400479506963353,502397.741960892,0.0,1.0
1991-03-19,20.12,20.25,19.88,19.88,10200,0.400479506963353,0.403067098211128,0.395702415428999,0.395702415428999,512445.69680011,0.0,1.0
1991-03-20,20.25,20.25,19.88,20.0,15300,0.403067098211128,0.403067098211128,0.395702415428999,0.398090961196176,768668.545200165,0.0,1.0
1991-03-21,20.62,20.75,20.12,20.12,132800,0.410431780993257,0.413019372241032,0.400479506963353,0.400479506963353,6671842.01324066,0.0,1.0
1991-03-22,21.12,21.12,20.5,20.62,23500,0.420384055023162,0.420384055023162,0.40804323522608,0.410431780993257,1180634.6936081,0.0,1.0
1991-03-25,21.38,21.62,21.12,21.12,26000,0.425559237518712,0.430336329053066,0.420384055023162,0.420384055023162,1306234.12909832,0.0,1.0
1991-03-26,22.5,22.5,21.5,21.5,27400,0.447852331345698,0.447852331345698,0.427947783285889,0.427947783285889,1376569.81297284,0.0,1.0
1991-03-27,22.62,23.5,22.38,22.75,74200,0.450240877112875,0.467756879405507,0.445463785578521,0.45282846836065,3727791.24534982,0.0,1.0
1991-03-28,21.88,22.75,21.88,22.75,21500,0.435511511548616,0.45282846836065,0.435511511548616,0.45282846836065,1080155.14521592,0.0,1.0
1991-04-01,21.38,21.75,21.38,21.62,13500,0.425559237518712,0.432923920300841,0.425559237518712,0.430336329053066,678236.951647205,0.0,1.0
1991-04-02,22.12,22.12,21.25,21.25,30300,0.440288603082971,0.440288603082971,0.422971646270937,0.422971646270937,1522265.1581415,0.0,1.0
1991-04-03,22.75,22.75,21.88,22.12,61600,0.45282846836065,0.45282846836065,0.435511511548616,0.440288603082971,3094770.0904791,0.0,1.0
1991-04-04,23.5,23.88,23.25,23.25,49200,0.467756879405507,0.475320607668234,0.462780742390554,0.462780742390554,2471796.89044759,0.0,1.0
1991-04-05,23.62,24.0,23.62,23.75,27700,0.470145425172684,0.477709153435411,0.470145425172684,0.472733016420459,1391641.74523167,0.0,1.0
1991-04-08,23.5,23.88,23.25,23.62,16400,0.467756879405507,0.475320607668234,0.462780742390554,0.470145425172684,823932.296815863,0.0,1.0
1991-04-09,23.0,23.5,22.88,23.5,24900,0.457804605375602,0.467756879405507,0.455416059608425,0.467756879405507,1250970.37748262,0.0,1.0
1991-04-10,23.25,23.38,23.0,23.0,22500,0.462780742390554,0.46536833363833,0.457804605375602,0.457804605375602,1130394.91941201,0.0,1.0
1991-04-11,23.12,23.5,23.0,23.0,26000,0.460193151142779,0.467756879405507,0.457804605375602,0.457804605375602,1306234.12909832,0.0,1.0
1991-04-12,23.38,23.5,23.0,23.25,22400,0.46536833363833,0.467756879405507,0.457804605375602,0.462780742390554,1125370.9419924,0.0,1.0
1991-04-15,22.88,23.62,22.88,23.5,18200,0.455416059608425,0.470145425172684,0.455416059608425,0.467756879405507,914363.890368824,0.0,1.0
1991-04-16,22.88,23.0,22.25,22.62,30700,0.455416059608425,0.457804605375602,0.442876194330746,0.450240877112875,1542361.06781994,0.0,1.0
1991-04-17,23.75,24.0,22.75,22.75,21100,0.472733016420459,0.477709153435411,0.45282846836065,0.45282846836065,1060059.23553748,0.0,1.0
1991-04-18,23.38,24.12,23.12,23.62,23200,0.46536833363833,0.480097699202588,0.460193151142779,0.470145425172684,1165562.76134927,0.0,1.0
1991-04-19,22.75,23.25,22.38,23.0,42500,0.45282846836065,0.462780742390554,0.445463785578521,0.457804605375602,2135190.40333379,0.0,1.0
1991-04-22,22.25,22.5,21.75,22.5,42200,0.442876194330746,0.447852331345698,0.432923920300841,0.447852331345698,2120118.47107496,0.0,1.0
1991-04-23,22.88,23.12,22.62,22.75,19300,0.455416059608425,0.460193151142779,0.450240877112875,0.45282846836065,969627.641984523,0.0,1.0
1991-04-24,23.0,23.0,22.75,22.88,16900,0.457804605375602,0.457804605375602,0.45282846836065,0.455416059608425,849052.183913909,0.0,1.0
1991-04-25,23.5,23.75,23.25,23.25,23400,0.467756879405507,0.472733016420459,0.462780742390554,0.462780742390554,1175610.71618849,0.0,1.0
1991-04-26,23.0,23.5,22.88,23.5,25500,0.457804605375602,0.467756879405507,0.455416059608425,0.467756879405507,1281114.24200028,0.0,1.0
1991-04-29,21.62,22.62,21.62,22.62,16100,0.439890512121774,0.460236974292069,0.439890512121774,0.460236974292069,791292.356639056,0.48,1.0
1991-04-30,21.5,22.25,21.0,22.12,88800,0.437448936661339,0.45270878328906,0.427275705576192,0.450063743206922,4364395.10990982,0.0,1.0
1991-05-01,21.88,21.88,21.0,21.12,38300,0.445180592286051,0.445180592286051,0.427275705576192,0.429717281036627,1882391.13411651,0.0,1.0
1991-05-02,22.25,22.75,22.0,22.0,53200,0.45270878328906,0.462882014374208,0.447622167746486,0.447622167746486,2614705.17845949,0.0,1.0
1991-05-03,22.5,22.5,22.0,22.5,32200,0.457795398831634,0.457795398831634,0.447622167746486,0.457795398831634,1582584.71327811,0.0,1.0
1991-05-06,22.12,22.75,22.12,22.62,22600,0.450063743206922,0.462882014374208,0.450063743206922,0.460236974292069,1110758.21490948,0.0,1.0
1991-05-07,21.5,22.38,21.5,22.12,58500,0.437448936661339,0.455353823371198,0.437448936661339,0.450063743206922,2875192.72443384,0.0,1.0
1991-05-08,22.12,22.25,21.62,21.62,23700,0.450063743206922,0.45270878328906,0.439890512121774,0.439890512121774,1164821.66784755,0.0,1.0
1991-05-09,22.5,22.88,22.25,22.25,49600,0.457795398831634,0.465527054456346,0.45270878328906,0.45270878328906,2437770.24157125,0.0,1.0
1991-05-10,22.38,22.88,22.25,22.75,55400,0.455353823371198,0.465527054456346,0.45270878328906,0.462882014374208,2722832.08433564,0.0,1.0
1991-05-13,22.75,22.88,22.38,22.62,24800,0.462882014374208,0.465527054456346,0.455353823371198,0.460236974292069,1218885.12078563,0.0,1.0
1991-05-14,22.5,22.88,22.38,22.75,40800,0.457795398831634,0.465527054456346,0.455353823371198,0.462882014374208,2005262.61806667,0.0,1.0
1991-05-15,22.0,22.75,22.0,22.62,71100,0.447622167746486,0.462882014374208,0.447622167746486,0.460236974292069,3494465.00354267,0.0,1.0
1991-05-16,22.25,22.5,22.0,22.25,26300,0.45270878328906,0.457795398831634,0.447622167746486,0.45270878328906,1292608.01115573,0.0,1.0
1991-05-17,22.38,22.38,22.0,22.12,13100,0.455353823371198,0.455353823371198,0.447622167746486,0.450063743206922,643846.57589886,0.0,1.0
1991-05-20,22.38,22.38,22.0,22.25,13500,0.455353823371198,0.455353823371198,0.447622167746486,0.45270878328906,663506.013330886,0.0,1.0
1991-05-21,22.62,22.62,22.12,22.5,19500,0.460236974292069,0.460236974292069,0.450063743206922,0.457795398831634,958397.574811279,0.0,1.0
1991-05-22,23.12,23.25,22.75,22.75,23300,0.470410205377217,0.473055245459355,0.462882014374208,0.462882014374208,1145162.23041553,0.0,1.0
1991-05-23,25.5,25.75,23.25,23.38,152100,0.518834785342518,0.523921400885092,0.473055245459355,0.475700285541493,7475501.08352798,0.0,1.0
1991-05-24,26.38,26.88,25.88,26.0,116100,0.536739672052378,0.546912903137525,0.52656644096723,0.529008016427666,5706151.71464561,0.0,1.0
1991-05-28,27.0,27.25,26.62,26.88,81800,0.549354478597961,0.554441094140534,0.541622822973249,0.546912903137525,4020354.95484936,0.0,1.0
1991-05-29,26.25,26.62,25.88,26.5,74300,0.534094631970239,0.541622822973249,0.52656644096723,0.539181247512813,3651740.50299888,0.0,1.0
1991-05-30,26.25,26.62,25.75,26.25,74400,0.534094631970239,0.541622822973249,0.523921400885092,0.534094631970239,3656655.36235688,0.0,1.0
1991-05-31,26.0,26.38,26.0,26.12,199200,0.529008016427666,0.536739672052378,0.529008016427666,0.531449591888101,9790399.84114906,0.0,1.0
1991-06-03,26.0,26.12,25.75,25.88,26500,0.529008016427666,0.531449591888101,0.523921400885092,0.52656644096723,1302437.72987174,0.0,1.0
1991-06-04,26.62,26.88,25.75,26.0,113800,0.541622822973249,0.546912903137525,0.523921400885092,0.529008016427666,5593109.94941146,0.0,1.0
1991-06-05,26.62,26.75,26.38,26.75,21000,0.541622822973249,0.544267863055387,0.536739672052378,0.544267863055387,1032120.46518138,0.0,1.0
1991-06-06,27.38,27.75,26.62,26.75,75800,0.557086134222673,0.564614325225682,0.541622822973249,0.544267863055387,3725463.39336897,0.0,1.0
1991-06-07,26.62,27.0,26.5,27.0,44500,0.541622822973249,0.549354478597961,0.539181247512813,0.549354478597961,2187112.41431292,0.0,1.0
1991-06-10,26.38,26.75,26.38,26.75,18200,0.536739672052378,0.544267863055387,0.536739672052378,0.544267863055387,894504.403157193,0.0,1.0
1991-06-11,27.0,27.0,26.25,26.62,36400,0.549354478597961,0.549354478597961,0.534094631970239,0.541622822973249,1789008.80631439,0.0,1.0
1991-06-12,26.5,27.12,26.38,27.0,41000,0.539181247512813,0.551796054058396,0.536739672052378,0.549354478597961,2015092.33678269,0.0,1.0
1991-06-13,27.75,27.75,26.75,26.88,26400,0.564614325225682,0.564614325225682,0.544267863055387,0.546912903137525,1297522.87051373,0.0,1.0
1991-06-14,28.12,28.88,27.75,27.75,79100,0.572142516228691,0.587605827478115,0.564614325225682,0.564614325225682,3887653.75218319,0.0,1.0
1991-06-17,28.12,28.25,27.38,28.0,27300,0.572142516228691,0.574787556310829,0.557086134222673,0.569700940768255,1341756.60473579,0.0,1.0
1991-06-18,28.12,28.62,28.12,28.12,36600,0.572142516228691,0.582315747313838,0.572142516228691,0.572142516228691,1798838.5250304,0.0,1.0
1991-06-19,27.38,28.25,27.12,28.12,24400,0.557086134222673,0.574787556310829,0.551796054058396,0.572142516228691,1199225.6833536,0.0,1.0
1991-06-20,28.12,28.12,27.25,27.5,55200,0.572142516228691,0.572142516228691,0.554441094140534,0.559527709683108,2713002.36561962,0.0,1.0
1991-06-21,28.5,28.5,28.0,28.12,24300,0.579874171853403,0.579874171853403,0.569700940768255,0.572142516228691,1194310.82399559,0.0,1.0
1991-06-24,27.75,28.38,27.5,28.38,35900,0.564614325225682,0.577432596392967,0.559527709683108,0.577432596392967,1764434.50952435,0.0,1.0
1991-06-25,27.88,28.12,27.75,28.0,26500,0.56725936530782,0.572142516228691,0.564614325225682,0.569700940768255,1302437.72987174,0.0,1.0
1991-06-26,28.12,28.25,27.75,28.0,14100,0.572142516228691,0.574787556310829,0.564614325225682,0.569700940768255,692995.169478925,0.0,1.0
1991-06-27,28.25,28.5,27.88,28.0,25500,0.574787556310829,0.579874171853403,0.56725936530782,0.569700940768255,1253289.13629167,0.0,1.0
1991-06-28,28.88,28.88,28.25,28.5,39500,0.587605827478115,0.587605827478115,0.574787556310829,0.579874171853403,1941369.44641259,0.0,1.0
1991-07-01,29.0,30.5,28.88,28.88,58900,0.59004740293855,0.620567096193993,0.587605827478115,0.587605827478115,2894852.16186586,0.0,1.0
1991-07-02,28.75,29.0,28.75,28.88,21500,0.584960787395977,0.59004740293855,0.584960787395977,0.587605827478115,1056694.76197141,0.0,1.0
1991-07-03,28.75,28.88,28.5,28.88,26900,0.584960787395977,0.587605827478115,0.579874171853403,0.587605827478115,1322097.16730376,0.0,1.0
1991-07-05,28.88,28.88,28.62,28.75,6300,0.587605827478115,0.587605827478115,0.582315747313838,0.584960787395977,309636.139554413,0.0,1.0
1991-07-08,29.38,29.5,28.5,28.62,25900,0.597779058563262,0.600220634023698,0.579874171853403,0.582315747313838,1272948.5737237,0.0,1.0
1991-07-09,30.62,30.75,30.0,30.0,54200,0.623008671654428,0.625653711736566,0.610393865108845,0.610393865108845,2663853.77203955,0.0,1.0
1991-07-10,31.0,31.62,30.38,30.38,58600,0.63074032727914,0.643355133824723,0.618125520733557,0.618125520733557,2880107.58379184,0.0,1.0
1991-07-11,30.38,31.0,30.38,31.0,31000,0.618125520733557,0.63074032727914,0.618125520733557,0.63074032727914,1523606.40098203,0.0,1.0
1991-07-12,30.75,30.75,29.62,30.38,31400,0.625653711736566,0.625653711736566,0.602662209484133,0.618125520733557,1543265.83841406,0.0,1.0
1991-07-15,30.62,30.88,30.5,30.88,29400,0.623008671654428,0.628298751818705,0.620567096193993,0.628298751818705,1444968.65125393,0.0,1.0
1991-07-16,30.5,30.75,30.38,30.62,29100,0.620567096193993,0.625653711736566,0.618125520733557,0.623008671654428,1430224.07317991,0.0,1.0
1991-07-17,30.62,30.88,30.38,30.5,22500,0.623008671654428,0.628298751818705,0.618125520733557,0.620567096193993,1105843.35555148,0.0,1.0
1991-07-18,30.88,31.0,30.25,30.5,27800,0.628298751818705,0.63074032727914,0.615480480651419,0.620567096193993,1366330.90152582,0.0,1.0
1991-07-19,30.38,31.0,30.38,30.75,15200,0.618125520733557,0.63074032727914,0.618125520733557,0.625653711736566,747058.622416997,0.0,1.0
1991-07-22,29.38,30.25,29.38,30.12,31500,0.597779058563262,0.615480480651419,0.597779058563262,0.612835440569281,1548180.69777207,0.0,1.0
1991-07-23,29.0,29.62,28.75,29.5,45300,0.59004740293855,0.602662209484133,0.584960787395977,0.600220634023698,2226431.28917697,0.0,1.0
1991-07-24,29.5,29.5,29.12,29.25,24600,0.600220634023698,0.600220634023698,0.592488978398986,0.595134018481124,1209055.40206961,0.0,1.0
1991-07-25,29.5,29.75,29.38,29.38,7700,0.600220634023698,0.605307249566271,0.597779058563262,0.597779058563262,378444.170566505,0.0,1.0
1991-07-26,29.62,29.75,29.5,29.5,13900,0.602662209484133,0.605307249566271,0.600220634023698,0.600220634023698,683165.450762912,0.0,1.0
1991-07-29,29.62,29.75,29.5,29.62,2800,0.602662209484133,0.605307249566271,0.600220634023698,0.602662209484133,137616.062024184,0.0,1.0
1991-07-30,29.12,29.38,29.12,29.38,23200,0.592488978398986,0.597779058563262,0.592488978398986,0.597779058563262,1140247.37105752,0.0,1.0
1991-07-31,29.62,29.62,29.0,29.0,28900,0.602662209484133,0.602662209484133,0.59004740293855,0.59004740293855,1420394.3544639,0.0,1.0
1991-08-01,30.0,30.12,29.75,29.75,20500,0.610393865108845,0.612835440569281,0.605307249566271,0.605307249566271,1007546.16839134,0.0,1.0
1991-08-02,29.5,30.5,29.5,30.5,23700,0.600220634023698,0.620567096193993,0.600220634023698,0.620567096193993,1164821.66784755,0.0,1.0
1991-08-05,26.12,27.12,26.0,27.0,211500,0.541622822973249,0.56235876565982,0.53913450985086,0.559870452537432,10199680.9692653,0.5,1.0
1991-08-06,27.88,27.88,27.12,27.25,110200,0.578118082101615,0.578118082101615,0.56235876565982,0.565054438209074,5314443.70124367,0.0,1.0
1991-08-07,26.62,27.75,26.5,27.75,80900,0.551990794316534,0.57542240955236,0.549502481194146,0.57542240955236,3901438.2525464,0.0,1.0
1991-08-08,26.5,26.62,26.38,26.38,36200,0.549502481194146,0.551990794316534,0.547014168071757,0.547014168071757,1745760.99804919,0.0,1.0
1991-08-09,26.62,26.75,26.38,26.5,79800,0.551990794316534,0.554686466865789,0.547014168071757,0.549502481194146,3848390.26641784,0.0,1.0
1991-08-12,26.62,26.75,26.25,26.5,28000,0.551990794316534,0.554686466865789,0.544318495522503,0.549502481194146,1350312.3741817,0.0,1.0
1991-08-13,26.62,27.12,26.5,26.75,57300,0.551990794316534,0.56235876565982,0.549502481194146,0.554686466865789,2763317.82287897,0.0,1.0
1991-08-14,27.75,27.88,26.88,26.88,33700,0.57542240955236,0.578118082101615,0.557382139415043,0.557382139415043,1625197.39321154,0.0,1.0
1991-08-15,27.62,28.25,27.5,28.25,118900,0.572726737003106,0.585790380895646,0.570238423880717,0.585790380895646,5734005.0460787,0.0,1.0
1991-08-16,27.5,27.5,27.38,27.38,32700,0.570238423880717,0.570238423880717,0.567750110758329,0.567750110758329,1576971.95127648,0.0,1.0
1991-08-19,26.62,26.88,26.0,26.62,35000,0.551990794316534,0.557382139415043,0.53913450985086,0.551990794316534,1687890.46772712,0.0,1.0
1991-08-20,26.12,27.0,25.62,26.5,48900,0.541622822973249,0.559870452537432,0.531254851629963,0.549502481194146,2358224.11062446,0.0,1.0
1991-08-21,26.88,27.12,26.5,26.5,32500,0.557382139415043,0.56235876565982,0.549502481194146,0.549502481194146,1567326.86288947,0.0,1.0
1991-08-22,26.12,27.12,26.12,27.0,32300,0.541622822973249,0.56235876565982,0.541622822973249,0.559870452537432,1557681.77450246,0.0,1.0
1991-08-23,26.88,27.12,26.0,26.12,33800,0.557382139415043,0.56235876565982,0.53913450985086,0.541622822973249,1630019.93740505,0.0,1.0
1991-08-26,26.88,27.0,26.75,27.0,7500,0.557382139415043,0.559870452537432,0.554686466865789,0.559870452537432,361690.814512954,0.0,1.0
1991-08-27,27.38,27.5,26.88,27.12,28100,0.567750110758329,0.570238423880717,0.557382139415043,0.56235876565982,1355134.9183752,0.0,1.0
1991-08-28,28.0,28.0,27.38,27.38,22400,0.580606395224003,0.580606395224003,0.567750110758329,0.567750110758329,1080249.89934536,0.0,1.0
1991-08-29,28.75,28.75,28.0,28.25,25000,0.596158352238932,0.596158352238932,0.580606395224003,0.585790380895646,1205636.04837651,0.0,1.0
1991-08-30,28.5,28.75,28.5,28.75,10700,0.590974366567289,0.596158352238932,0.590974366567289,0.596158352238932,516012.228705148,0.0,1.0
1991-09-03,28.38,28.75,28.25,28.5,15400,0.5884860534449,0.596158352238932,0.585790380895646,0.590974366567289,742671.805799933,0.0,1.0
1991-09-04,28.0,28.38,28.0,28.25,10100,0.580606395224003,0.5884860534449,0.580606395224003,0.585790380895646,487076.963544112,0.0,1.0
1991-09-05,28.75,28.75,28.0,28.0,21100,0.596158352238932,0.596158352238932,0.580606395224003,0.580606395224003,1017556.82482978,0.0,1.0
1991-09-06,28.5,28.75,28.0,28.75,161500,0.590974366567289,0.596158352238932,0.580606395224003,0.596158352238932,7788408.87251228,0.0,1.0
1991-09-09,28.5,28.62,28.38,28.62,4400,0.590974366567289,0.593462679689677,0.5884860534449,0.593462679689677,212191.944514267,0.0,1.0
1991-09-10,27.62,28.5,27.5,28.5,11100,0.572726737003106,0.590974366567289,0.570238423880717,0.590974366567289,535302.405479172,0.0,1.0
1991-09-11,26.5,27.62,26.5,27.62,35500,0.549502481194146,0.572726737003106,0.549502481194146,0.572726737003106,1712003.18869465,0.0,1.0
1991-09-12,27.25,27.25,26.75,26.75,21200,0.565054438209074,0.565054438209074,0.554686466865789,0.554686466865789,1022379.36902329,0.0,1.0
1991-09-13,26.88,27.38,26.75,27.38,6400,0.557382139415043,0.567750110758329,0.554686466865789,0.567750110758329,308642.828384388,0.0,1.0
1991-09-16,26.5,26.88,26.38,26.75,13100,0.549502481194146,0.557382139415043,0.547014168071757,0.554686466865789,631753.289349293,0.0,1.0
1991-09-17,26.62,26.88,26.5,26.62,13800,0.551990794316534,0.557382139415043,0.549502481194146,0.551990794316534,665511.098703837,0.0,1.0
1991-09-18,25.75,26.5,25.75,26.5,36300,0.533950524179217,0.549502481194146,0.533950524179217,0.549502481194146,1750583.5422427,0.0,1.0
1991-09-19,26.38,26.38,25.88,25.88,28700,0.547014168071757,0.547014168071757,0.536646196728471,0.536646196728471,1384070.18353624,0.0,1.0
1991-09-20,27.12,27.25,26.5,26.5,17100,0.56235876565982,0.565054438209074,0.549502481194146,0.549502481194146,824655.057089536,0.0,1.0
1991-09-23,27.62,27.62,27.0,27.25,18500,0.572726737003106,0.572726737003106,0.559870452537432,0.565054438209074,892170.675798621,0.0,1.0
1991-09-24,27.62,28.0,27.5,27.88,22500,0.572726737003106,0.580606395224003,0.570238423880717,0.578118082101615,1085072.44353886,0.0,1.0
1991-09-25,27.38,27.5,27.12,27.25,5900,0.567750110758329,0.570238423880717,0.56235876565982,0.565054438209074,284530.107416857,0.0,1.0
1991-09-26,26.75,27.25,26.75,27.25,9200,0.554686466865789,0.565054438209074,0.554686466865789,0.565054438209074,443674.065802557,0.0,1.0
1991-09-27,26.38,27.0,26.38,27.0,6700,0.547014168071757,0.559870452537432,0.547014168071757,0.559870452537432,323110.460964906,0.0,1.0
1991-09-30,26.12,26.38,25.75,26.25,28600,0.541622822973249,0.547014168071757,0.533950524179217,0.544318495522503,1379247.63934273,0.0,1.0
1991-10-01,26.5,26.5,25.88,25.88,10500,0.549502481194146,0.549502481194146,0.536646196728471,0.536646196728471,506367.140318136,0.0,1.0
1991-10-02,26.75,27.0,26.62,26.62,11700,0.554686466865789,0.559870452537432,0.551990794316534,0.551990794316534,564237.670640209,0.0,1.0
1991-10-03,27.0,27.25,26.62,26.62,12400,0.559870452537432,0.565054438209074,0.551990794316534,0.551990794316534,597995.479994751,0.0,1.0
1991-10-04,27.25,27.38,27.25,27.25,5100,0.565054438209074,0.567750110758329,0.565054438209074,0.565054438209074,245949.753868809,0.0,1.0
1991-10-07,26.62,27.25,26.62,27.25,11300,0.551990794316534,0.565054438209074,0.551990794316534,0.565054438209074,544947.493866185,0.0,1.0
1991-10-08,26.75,27.0,26.62,26.75,13800,0.554686466865789,0.559870452537432,0.551990794316534,0.554686466865789,665511.098703836,0.0,1.0
1991-10-09,26.62,26.88,26.5,26.75,8100,0.551990794316534,0.557382139415043,0.549502481194146,0.554686466865789,390626.079673991,0.0,1.0
1991-10-10,26.38,26.62,26.25,26.62,6900,0.547014168071757,0.551990794316534,0.544318495522503,0.551990794316534,332755.549351918,0.0,1.0
1991-10-11,26.62,26.88,26.25,26.38,9000,0.551990794316534,0.557382139415043,0.544318495522503,0.547014168071757,434028.977415546,0.0,1.0
1991-10-14,26.88,27.0,26.5,26.5,15300,0.557382139415043,0.559870452537432,0.549502481194146,0.549502481194146,737849.261606427,0.0,1.0
1991-10-15,28.62,28.62,26.88,27.0,34100,0.593462679689677,0.593462679689677,0.557382139415043,0.559870452537432,1644487.56998557,0.0,1.0
1991-10-16,30.0,30.0,28.75,28.75,54800,0.622078280597146,0.622078280597146,0.596158352238932,0.596158352238932,2642754.21804132,0.0,1.0
1991-10-17,29.12,30.0,29.12,29.88,39500,0.603830651032963,0.622078280597146,0.603830651032963,0.619589967474758,1904904.95643489,0.0,1.0
1991-10-18,30.0,30.25,29.12,29.25,19200,0.622078280597146,0.627262266268789,0.603830651032963,0.606526323582217,925928.485153164,0.0,1.0
1991-10-21,29.62,30.12,29.62,30.0,13400,0.614198622376249,0.624566593719535,0.614198622376249,0.622078280597146,646220.921929812,0.0,1.0
1991-10-22,30.25,31.0,29.62,29.75,28900,0.627262266268789,0.642814223283718,0.614198622376249,0.616894294925503,1393715.27192325,0.0,1.0
1991-10-23,30.25,30.62,30.0,30.38,19000,0.627262266268789,0.634934565062821,0.622078280597146,0.629957938818043,916283.396766151,0.0,1.0
1991-10-24,29.25,30.25,29.12,30.25,21500,0.606526323582217,0.627262266268789,0.603830651032963,0.627262266268789,1036847.0016038,0.0,1.0
1991-10-25,28.62,29.25,28.38,29.12,28900,0.593462679689677,0.606526323582217,0.5884860534449,0.603830651032963,1393715.27192325,0.0,1.0
1991-10-28,30.12,30.25,29.0,29.0,20000,0.624566593719535,0.627262266268789,0.601342337910575,0.601342337910575,964508.838701211,0.0,1.0
1991-10-29,29.75,30.25,29.62,30.25,5000,0.616894294925503,0.627262266268789,0.614198622376249,0.627262266268789,241127.209675303,0.0,1.0
1991-10-30,31.75,32.0,29.88,29.88,74800,0.658366180298646,0.663550165970289,0.619589967474758,0.619589967474758,3607263.05674253,0.0,1.0
1991-10-31,33.12,33.5,32.38,32.38,59500,0.686774421779249,0.694654080000147,0.671429824191186,0.671429824191186,2869413.79513611,0.0,1.0
1991-11-01,33.62,33.88,33.12,33.12,26600,0.697142393122535,0.702533738221044,0.686774421779249,0.686774421779249,1282796.75547261,0.0,1.0
1991-11-04,32.5,33.25,32.38,33.25,25800,0.685115546364324,0.700925905126577,0.682585888962363,0.700925905126577,1223881.1459609,0.54,1.0
1991-11-05,32.0,32.62,31.5,32.62,38600,0.674575307189488,0.687645203766284,0.664035068014652,0.687645203766284,1831077.99356942,0.0,1.0
1991-11-06,32.12,32.38,32.0,32.25,51600,0.677104964591449,0.682585888962363,0.674575307189488,0.679845426776906,2447762.29192181,0.0,1.0
1991-11-07,31.75,32.12,31.62,32.0,25700,0.66930518760207,0.677104964591449,0.666564725416613,0.674575307189488,1219137.42058896,0.0,1.0
1991-11-08,31.88,32.0,31.62,32.0,15700,0.672045649787527,0.674575307189488,0.666564725416613,0.674575307189488,744764.883394815,0.0,1.0
1991-11-11,32.0,32.0,31.75,31.88,29600,0.674575307189488,0.674575307189488,0.66930518760207,0.672045649787527,1404142.71009468,0.0,1.0
1991-11-12,32.0,32.25,31.88,32.0,66400,0.674575307189488,0.679845426776906,0.672045649787527,0.674575307189488,3149833.64696915,0.0,1.0
1991-11-13,31.38,31.88,30.5,31.88,49400,0.661505410612692,0.672045649787527,0.642954589664981,0.672045649787527,2343400.3337391,0.0,1.0
1991-11-14,30.88,31.5,30.75,31.38,45700,0.650965171437856,0.664035068014652,0.648224709252399,0.661505410612692,2167882.49497726,0.0,1.0
1991-11-15,28.25,31.25,28.12,31.0,53600,0.59552351337822,0.658764948427234,0.592783051192763,0.653494828839816,2542636.79936064,0.0,1.0
1991-11-18,30.25,30.25,28.75,28.75,83500,0.637684470077563,0.637684470077563,0.606063752553056,0.606063752553056,3961010.68557114,0.0,1.0
1991-11-19,29.25,30.5,28.88,30.5,43700,0.616603991727891,0.642954589664981,0.608804214738513,0.642954589664981,2073007.98753843,0.0,1.0
1991-11-20,29.88,30.12,29.38,29.38,30200,0.629884693088184,0.634944007892106,0.619344453913349,0.619344453913349,1432605.06232633,0.0,1.0
1991-11-21,30.75,31.0,29.88,30.0,41000,0.648224709252399,0.653494828839816,0.629884693088184,0.632414350490145,1944927.40249601,0.0,1.0
1991-11-22,30.5,31.0,30.12,30.88,22400,0.642954589664981,0.653494828839816,0.634944007892106,0.650965171437856,1062594.48331489,0.0,1.0
1991-11-25,29.75,30.0,29.25,30.0,27300,0.627144230902727,0.632414350490145,0.616603991727891,0.632414350490145,1295037.02654003,0.0,1.0
1991-11-26,29.5,30.0,29.25,29.88,11800,0.621874111315309,0.632414350490145,0.616603991727891,0.629884693088184,559759.593889096,0.0,1.0
1991-11-27,29.0,29.38,28.75,29.38,19000,0.611333872140474,0.619344453913349,0.606063752553056,0.619344453913349,901307.820668883,0.0,1.0
1991-11-29,29.12,29.25,28.88,28.88,4000,0.613863529542434,0.616603991727891,0.608804214738513,0.608804214738513,189749.01487766,0.0,1.0
1991-12-02,29.12,29.38,28.75,29.38,18100,0.613863529542434,0.619344453913349,0.606063752553056,0.619344453913349,858614.29232141,0.0,1.0
1991-12-03,29.5,29.75,29.0,29.25,43000,0.621874111315309,0.627144230902727,0.611333872140474,0.616603991727891,2039801.90993484,0.0,1.0
1991-12-04,29.12,29.62,29.12,29.5,9600,0.613863529542434,0.62440376871727,0.613863529542434,0.621874111315309,455397.635706383,0.0,1.0
1991-12-05,29.38,29.38,28.75,29.0,9600,0.619344453913349,0.619344453913349,0.606063752553056,0.611333872140474,455397.635706383,0.0,1.0
1991-12-06,29.0,29.38,28.75,29.38,17300,0.611333872140474,0.619344453913349,0.606063752553056,0.619344453913349,820664.489345877,0.0,1.0
1991-12-09,28.75,29.0,28.25,29.0,15900,0.606063752553056,0.611333872140474,0.59552351337822,0.611333872140474,754252.334138697,0.0,1.0
1991-12-10,28.75,28.75,28.38,28.75,7600,0.606063752553056,0.606063752553056,0.598263975563677,0.606063752553056,360523.128267553,0.0,1.0
1991-12-11,28.75,29.0,28.38,28.88,17300,0.606063752553056,0.611333872140474,0.598263975563677,0.608804214738513,820664.489345878,0.0,1.0
1991-12-12,28.75,29.12,28.75,29.0,17600,0.606063752553056,0.613863529542434,0.606063752553056,0.611333872140474,834895.665461702,0.0,1.0
1991-12-13,29.25,29.75,29.0,29.0,53600,0.616603991727891,0.627144230902727,0.611333872140474,0.611333872140474,2542636.79936064,0.0,1.0
1991-12-16,29.5,29.75,29.25,29.5,19700,0.621874111315309,0.627144230902727,0.616603991727891,0.621874111315309,934513.898272474,0.0,1.0
1991-12-17,29.38,29.62,29.12,29.62,15900,0.619344453913349,0.62440376871727,0.613863529542434,0.62440376871727,754252.334138697,0.0,1.0
1991-12-18,28.88,29.38,28.38,29.38,24200,0.608804214738513,0.619344453913349,0.598263975563677,0.619344453913349,1147981.54000984,0.0,1.0
1991-12-19,28.62,28.75,28.5,28.75,14500,0.603323290367598,0.606063752553056,0.600793632965638,0.606063752553056,687840.178931517,0.0,1.0
1991-12-20,28.5,28.75,28.5,28.62,33000,0.600793632965638,0.606063752553056,0.600793632965638,0.603323290367598,1565429.37274069,0.0,1.0
1991-12-23,29.5,29.5,28.5,28.75,15600,0.621874111315309,0.621874111315309,0.600793632965638,0.606063752553056,740021.158022873,0.0,1.0
1991-12-24,31.12,31.12,29.38,29.38,20300,0.656024486241777,0.656024486241777,0.619344453913349,0.619344453913349,962976.250504123,0.0,1.0
1991-12-26,32.62,32.62,31.12,31.12,20400,0.687645203766284,0.687645203766284,0.656024486241777,0.656024486241777,967719.975876065,0.0,1.0
1991-12-27,33.62,34.12,32.75,32.88,40600,0.708725682115956,0.719265921290791,0.690385665951742,0.693126128137199,1925952.50100825,0.0,1.0
1991-12-30,33.62,34.38,33.38,33.75,51900,0.708725682115956,0.724746845661706,0.703666367312035,0.711466144301413,2461993.46803763,0.0,1.0
1991-12-31,33.12,34.38,32.88,33.88,32400,0.69818544294112,0.724746845661706,0.693126128137199,0.71420660648687,1536967.02050904,0.0,1.0
1992-01-02,31.88,33.12,31.75,33.12,34200,0.672045649787527,0.69818544294112,0.66930518760207,0.69818544294112,1622354.07720399,0.0,1.0
1992-01-03,32.5,32.5,31.62,31.75,42700,0.685115546364324,0.685115546364324,0.666564725416613,0.66930518760207,2025570.73381902,0.0,1.0
1992-01-06,32.75,34.0,32.25,32.75,52200,0.690385665951742,0.716736263888831,0.679845426776906,0.690385665951742,2476224.64415346,0.0,1.0
1992-01-07,33.0,33.62,32.62,33.25,100400,0.69565578553916,0.708725682115956,0.687645203766284,0.700925905126577,4762700.27342925,0.0,1.0
1992-01-08,34.25,34.25,32.5,32.75,85100,0.722006383476249,0.722006383476249,0.685115546364324,0.690385665951742,4036910.29152221,0.0,1.0
1992-01-09,35.0,35.88,34.75,34.75,74100,0.737816742238502,0.756367563186213,0.732546622651085,0.732546622651085,3515100.50060865,0.0,1.0
1992-01-10,34.88,35.0,34.25,35.0,24200,0.735287084836542,0.737816742238502,0.722006383476249,0.737816742238502,1147981.54000984,0.0,1.0
1992-01-13,34.38,34.75,34.12,34.62,19200,0.724746845661706,0.732546622651085,0.719265921290791,0.729806160465627,910795.271412767,0.0,1.0
1992-01-14,34.62,34.75,33.88,34.12,22500,0.729806160465627,0.732546622651085,0.71420660648687,0.719265921290791,1067338.20868684,0.0,1.0
1992-01-15,34.62,35.62,34.38,35.0,33500,0.729806160465627,0.750886638815299,0.724746845661706,0.737816742238502,1589147.9996004,0.0,1.0
1992-01-16,35.5,35.5,34.38,34.5,35100,0.748356981413338,0.748356981413338,0.724746845661706,0.727276503063667,1665047.60555146,0.0,1.0
1992-01-17,36.12,36.88,35.75,35.75,32100,0.761426877990135,0.777448041535885,0.753627101000756,0.753627101000756,1522735.84439322,0.0,1.0
1992-01-20,36.5,36.5,35.75,36.0,65400,0.76943745976301,0.76943745976301,0.753627101000756,0.758897220588174,3102396.39324973,0.0,1.0
1992-01-21,35.0,36.5,35.0,36.5,53400,0.737816742238502,0.76943745976301,0.737816742238502,0.76943745976301,2533149.34861676,0.0,1.0
1992-01-22,35.25,35.25,34.25,34.88,26300,0.74308686182592,0.74308686182592,0.722006383476249,0.735287084836542,1247599.77282061,0.0,1.0
1992-01-23,35.62,37.38,35.0,35.0,40300,0.750886638815299,0.787988280710721,0.737816742238502,0.737816742238502,1911721.32489242,0.0,1.0
1992-01-24,35.38,35.75,35.0,35.62,18200,0.745827324011378,0.753627101000756,0.737816742238502,0.750886638815299,863358.017693351,0.0,1.0
1992-01-27,35.62,36.0,35.38,35.38,10200,0.750886638815299,0.758897220588174,0.745827324011378,0.745827324011378,483859.987938032,0.0,1.0
1992-01-28,37.0,37.0,35.88,35.88,21000,0.779977698937846,0.779977698937846,0.756367563186213,0.756367563186213,996182.328107713,0.0,1.0
1992-01-29,37.0,38.25,36.62,37.0,49100,0.779977698937846,0.806328296874935,0.77196711716497,0.779977698937846,2329169.15762327,0.0,1.0
1992-01-30,37.5,37.88,36.75,36.75,52000,0.790517938112681,0.798528519885556,0.774707579350428,0.774707579350428,2466737.19340958,0.0,1.0
1992-01-31,37.12,38.0,37.12,37.62,21100,0.782507356339806,0.801058177287517,0.782507356339806,0.793047595514642,1000926.05347965,0.0,1.0
1992-02-03,35.88,37.38,35.5,37.38,33300,0.756367563186213,0.787988280710721,0.748356981413338,0.787988280710721,1579660.54885652,0.0,1.0
1992-02-04,36.75,36.75,35.75,36.0,53400,0.774707579350428,0.774707579350428,0.753627101000756,0.758897220588174,2533149.34861676,0.0,1.0
1992-02-05,37.12,38.25,37.0,37.0,71500,0.782507356339806,0.806328296874935,0.779977698937846,0.779977698937846,3391763.64093817,0.0,1.0
1992-02-06,37.0,37.62,37.0,37.0,28600,0.779977698937846,0.793047595514642,0.779977698937846,0.779977698937846,1356705.45637527,0.0,1.0
1992-02-07,37.88,38.12,37.25,37.25,30300,0.798528519885556,0.803587834689477,0.785247818525263,0.785247818525263,1437348.78769827,0.0,1.0
1992-02-10,38.12,39.12,37.38,38.12,82600,0.803587834689477,0.824668313039149,0.787988280710721,0.803587834689477,3918317.15722367,0.0,1.0
1992-02-11,38.62,38.88,38.25,38.38,25700,0.814128073864313,0.819608998235228,0.806328296874935,0.809068759060392,1219137.42058896,0.0,1.0
1992-02-12,37.5,38.5,37.5,38.5,56200,0.790517938112681,0.811598416462353,0.790517938112681,0.811598416462353,2665973.65903112,0.0,1.0
1992-02-13,37.12,37.5,36.88,36.88,43800,0.795155643349609,0.803295706508899,0.790014550827952,0.790014550827952,2044701.57961912,0.6,1.0
1992-02-14,37.25,37.5,37.0,37.12,20200,0.79794040179884,0.803295706508899,0.792585097088781,0.795155643349609,942990.226217035,0.0,1.0
1992-02-18,37.38,37.5,37.0,37.38,43900,0.800725160248071,0.803295706508899,0.792585097088781,0.800725160248071,2049369.84806573,0.0,1.0
1992-02-19,37.0,37.62,36.62,37.62,112300,0.792585097088781,0.805866252769728,0.78444503392949,0.805866252769728,5242465.46555312,0.0,1.0
1992-02-20,36.75,37.0,36.5,36.75,22000,0.787229792378721,0.792585097088781,0.781874487668662,0.787229792378721,1027019.05825618,0.0,1.0
1992-02-21,36.62,36.75,36.5,36.62,17300,0.78444503392949,0.787229792378721,0.781874487668662,0.78444503392949,807610.441265085,0.0,1.0
1992-02-24,36.5,36.62,36.38,36.5,19200,0.781874487668662,0.78444503392949,0.779303941407833,0.781874487668662,896307.541750845,0.0,1.0
1992-02-25,36.0,36.5,36.0,36.38,32600,0.771163878248543,0.781874487668662,0.771163878248543,0.779303941407833,1521855.51359779,0.0,1.0
1992-02-26,36.5,36.5,36.0,36.0,22800,0.781874487668662,0.781874487668662,0.771163878248543,0.771163878248543,1064365.20582913,0.0,1.0
1992-02-27,36.88,36.88,36.75,36.75,5000,0.790014550827952,0.790014550827952,0.787229792378721,0.787229792378721,233413.422330949,0.0,1.0
1992-02-28,36.75,37.0,36.75,36.75,9100,0.787229792378721,0.792585097088781,0.787229792378721,0.787229792378721,424812.428642328,0.0,1.0
1992-03-02,36.62,36.88,36.5,36.62,5400,0.78444503392949,0.790014550827952,0.781874487668662,0.78444503392949,252086.496117425,0.0,1.0
1992-03-03,36.5,36.75,36.12,36.62,8800,0.781874487668662,0.787229792378721,0.773734424509372,0.78444503392949,410807.623302471,0.0,1.0
1992-03-04,36.12,36.75,36.12,36.38,13600,0.773734424509372,0.787229792378721,0.773734424509372,0.779303941407833,634884.508740182,0.0,1.0
1992-03-05,35.75,36.12,35.62,36.12,36200,0.765808573538484,0.773734424509372,0.763023815089253,0.773734424509372,1689913.17767607,0.0,1.0
1992-03-06,34.75,35.75,34.5,35.75,49500,0.744387354698247,0.765808573538484,0.739032049988187,0.765808573538484,2310792.8810764,0.0,1.0
1992-03-09,34.88,35.0,34.5,34.62,26400,0.747172113147478,0.749742659408306,0.739032049988187,0.741602596249016,1232422.86990741,0.0,1.0
1992-03-10,35.12,35.12,34.88,35.0,10400,0.752313205669134,0.752313205669134,0.747172113147478,0.749742659408306,485499.918448375,0.0,1.0
1992-03-11,35.12,35.12,34.62,35.12,12000,0.752313205669134,0.752313205669134,0.741602596249016,0.752313205669134,560192.213594279,0.0,1.0
1992-03-12,34.38,35.0,33.88,34.88,32100,0.736461503727359,0.749742659408306,0.72575089430724,0.747172113147478,1498514.17136469,0.0,1.0
1992-03-13,34.25,34.38,34.0,34.12,7800,0.733676745278128,0.736461503727359,0.728321440568069,0.730891986828897,364124.938836281,0.0,1.0
1992-03-16,33.88,34.38,33.88,34.38,9500,0.72575089430724,0.736461503727359,0.72575089430724,0.736461503727359,443485.502428804,0.0,1.0
1992-03-17,33.0,33.88,32.5,33.88,72500,0.706900221727831,0.72575089430724,0.696189612307713,0.72575089430724,3384494.62379877,0.0,1.0
1992-03-18,33.88,34.25,33.25,33.38,29500,0.72575089430724,0.733676745278128,0.712255526437891,0.715040284887122,1377139.1917526,0.0,1.0
1992-03-19,34.75,34.75,33.88,34.12,20800,0.744387354698247,0.744387354698247,0.72575089430724,0.730891986828897,970999.836896749,0.0,1.0
1992-03-20,35.25,35.5,35.0,35.0,29700,0.755097964118365,0.760453268828425,0.749742659408306,0.749742659408306,1386475.72864584,0.0,1.0
1992-03-23,36.38,36.62,35.0,35.12,19400,0.779303941407833,0.78444503392949,0.749742659408306,0.752313205669134,905644.078644084,0.0,1.0
1992-03-24,36.12,36.75,35.5,36.38,37900,0.773734424509372,0.787229792378721,0.760453268828425,0.779303941407833,1769273.74126859,0.0,1.0
1992-03-25,35.75,36.25,35.75,36.25,12200,0.765808573538484,0.776519182958603,0.765808573538484,0.776519182958603,569528.750487516,0.0,1.0
1992-03-26,36.12,36.5,35.75,35.75,11000,0.773734424509372,0.781874487668662,0.765808573538484,0.765808573538484,513509.529128088,0.0,1.0
1992-03-27,36.25,36.5,36.12,36.25,11500,0.776519182958603,0.781874487668662,0.773734424509372,0.776519182958603,536850.871361183,0.0,1.0
1992-03-30,36.5,36.5,36.12,36.12,10500,0.781874487668662,0.781874487668662,0.773734424509372,0.773734424509372,490168.186894994,0.0,1.0
1992-03-31,36.62,36.62,36.5,36.5,12200,0.78444503392949,0.78444503392949,0.781874487668662,0.781874487668662,569528.750487517,0.0,1.0
1992-04-01,35.5,36.5,35.5,36.5,47800,0.760453268828425,0.781874487668662,0.760453268828425,0.781874487668662,2231432.31748387,0.0,1.0
1992-04-02,33.62,35.38,33.62,35.25,17700,0.720181377408778,0.757882722567596,0.720181377408778,0.755097964118365,826283.515051561,0.0,1.0
1992-04-03,32.62,33.12,32.25,32.88,37900,0.698760158568541,0.70947076798866,0.690834307597653,0.704329675467003,1769273.7412686,0.0,1.0
1992-04-06,33.0,33.12,32.62,32.75,28200,0.706900221727831,0.70947076798866,0.698760158568541,0.701544917017772,1316451.70194655,0.0,1.0
1992-04-07,31.5,33.0,31.5,33.0,33300,0.674768393467475,0.706900221727831,0.674768393467475,0.706900221727831,1554533.39272412,0.0,1.0
1992-04-08,32.5,32.5,31.12,31.5,33100,0.696189612307713,0.696189612307713,0.666628330308185,0.674768393467475,1545196.85583088,0.0,1.0
1992-04-09,32.0,32.75,32.0,32.5,19400,0.685479002887594,0.701544917017772,0.685479002887594,0.696189612307713,905644.078644083,0.0,1.0
1992-04-10,32.38,33.62,32.12,32.25,26500,0.693619066046884,0.720181377408778,0.688049549148422,0.690834307597653,1237091.13835403,0.0,1.0
1992-04-13,32.62,32.88,32.25,32.25,11200,0.698760158568541,0.704329675467003,0.690834307597653,0.690834307597653,522846.066021327,0.0,1.0
1992-04-14,33.62,33.62,32.75,33.0,34200,0.720181377408778,0.720181377408778,0.701544917017772,0.706900221727831,1596547.80874369,0.0,1.0
1992-04-15,33.0,33.75,33.0,33.5,7600,0.706900221727831,0.722966135858009,0.706900221727831,0.71761083114795,354788.401943043,0.0,1.0
1992-04-16,33.25,33.62,33.0,33.25,21000,0.712255526437891,0.720181377408778,0.706900221727831,0.712255526437891,980336.373789986,0.0,1.0
1992-04-20,32.62,33.12,32.5,33.12,6700,0.698760158568541,0.70947076798866,0.696189612307713,0.70947076798866,312773.985923472,0.0,1.0
1992-04-21,32.62,32.62,31.75,32.25,39700,0.698760158568541,0.698760158568541,0.680123698177535,0.690834307597653,1853302.57330774,0.0,1.0
1992-04-22,32.0,32.62,31.88,32.62,17100,0.685479002887594,0.698760158568541,0.682908456626765,0.698760158568541,798273.904371847,0.0,1.0
1992-04-23,31.88,32.62,31.88,32.12,13200,0.682908456626765,0.698760158568541,0.682908456626765,0.688049549148422,616211.434953707,0.0,1.0
1992-04-24,32.0,32.12,31.88,31.88,7400,0.685479002887594,0.688049549148422,0.682908456626765,0.682908456626765,345451.865049805,0.0,1.0
1992-04-27,31.38,32.0,31.38,32.0,12500,0.672197847206647,0.685479002887594,0.672197847206647,0.685479002887594,583533.555827373,0.0,1.0
1992-04-28,30.62,31.75,30.62,31.25,28900,0.655917720888067,0.680123698177535,0.655917720888067,0.669413088757416,1349129.58107289,0.0,1.0
1992-04-29,30.38,30.62,29.5,30.62,93100,0.650776628366409,0.655917720888067,0.631925955787001,0.655917720888067,4346157.92380228,0.0,1.0
1992-04-30,31.5,32.12,30.75,30.75,39600,0.674768393467475,0.688049549148422,0.658702479337297,0.658702479337297,1848634.30486112,0.0,1.0
1992-05-01,32.88,33.25,31.75,31.75,28600,0.704329675467003,0.712255526437891,0.680123698177535,0.680123698177535,1335124.77573303,0.0,1.0
1992-05-04,33.12,34.0,33.0,33.25,68900,0.722751923669607,0.74195547719706,0.7201332572795,0.72558881225889,3157332.30900837,0.62,1.0
1992-05-05,32.75,33.0,32.62,33.0,15800,0.71467770230011,0.7201332572795,0.711840813710827,0.7201332572795,724032.663023689,0.0,1.0
1992-05-06,32.12,32.75,32.0,32.75,18900,0.700929703752046,0.71467770230011,0.698311037361939,0.71467770230011,866089.704503022,0.0,1.0
1992-05-07,32.25,32.25,32.0,32.12,13700,0.703766592341329,0.703766592341329,0.698311037361939,0.700929703752046,627800.473634465,0.0,1.0
1992-05-08,32.25,32.38,32.12,32.25,11600,0.703766592341329,0.706603480930612,0.700929703752046,0.703766592341329,531568.284245241,0.0,1.0
1992-05-11,32.12,32.25,32.12,32.12,6100,0.700929703752046,0.703766592341329,0.700929703752046,0.700929703752046,279531.597749652,0.0,1.0
1992-05-12,32.25,32.5,31.88,32.38,20500,0.703766592341329,0.709222147320719,0.695692370971832,0.706603480930612,939409.467847193,0.0,1.0
1992-05-13,31.75,32.25,31.62,32.0,11900,0.692855482382549,0.703766592341329,0.690018593793266,0.698311037361939,545315.739872273,0.0,1.0
1992-05-14,31.25,31.75,31.25,31.62,6100,0.681944372423769,0.692855482382549,0.681944372423769,0.690018593793266,279531.597749652,0.0,1.0
1992-05-15,30.62,31.25,30.62,31.12,14400,0.668196373875705,0.681944372423769,0.668196373875705,0.679107483834486,659877.870097541,0.0,1.0
1992-05-18,30.62,30.88,30.25,30.62,18500,0.668196373875705,0.673870151054271,0.660122152506208,0.668196373875705,847759.763666979,0.0,1.0
1992-05-19,30.38,31.0,30.38,30.5,15100,0.662959041095491,0.676488817444378,0.662959041095491,0.665577707485598,691955.266560615,0.0,1.0
1992-05-20,31.5,31.75,30.5,30.62,10500,0.687399927403159,0.692855482382549,0.665577707485598,0.668196373875705,481160.946946123,0.0,1.0
1992-05-21,32.0,32.12,31.38,31.62,15500,0.698311037361939,0.700929703752046,0.684781261013051,0.690018593793266,710285.207396658,0.0,1.0
1992-05-22,32.12,32.25,32.0,32.25,6400,0.700929703752046,0.703766592341329,0.698311037361939,0.703766592341329,293279.053376685,0.0,1.0
1992-05-26,31.88,32.12,31.75,32.0,8200,0.695692370971832,0.700929703752046,0.692855482382549,0.698311037361939,375763.787138877,0.0,1.0
1992-05-27,32.0,32.0,32.0,32.0,4300,0.698311037361939,0.698311037361939,0.698311037361939,0.698311037361939,197046.86398746,0.0,1.0
1992-05-28,31.62,31.75,31.38,31.75,9800,0.690018593793266,0.692855482382549,0.684781261013051,0.692855482382549,449083.550483048,0.0,1.0
1992-05-29,32.62,32.75,32.25,32.25,13700,0.711840813710827,0.71467770230011,0.703766592341329,0.703766592341329,627800.473634465,0.0,1.0
1992-06-01,32.5,32.5,32.25,32.25,19100,0.709222147320719,0.709222147320719,0.703766592341329,0.703766592341329,875254.674921043,0.0,1.0
1992-06-02,32.25,32.5,32.25,32.38,16400,0.703766592341329,0.709222147320719,0.703766592341329,0.706603480930612,751527.574277754,0.0,1.0
1992-06-03,32.12,32.5,32.12,32.38,16000,0.700929703752046,0.709222147320719,0.700929703752046,0.706603480930612,733197.633441711,0.0,1.0
1992-06-04,32.25,32.38,32.25,32.25,8100,0.703766592341329,0.706603480930612,0.703766592341329,0.703766592341329,371181.301929866,0.0,1.0
1992-06-05,32.5,32.5,32.25,32.38,5200,0.709222147320719,0.709222147320719,0.703766592341329,0.706603480930612,238289.230868556,0.0,1.0
1992-06-08,32.12,32.5,32.0,32.38,8000,0.700929703752046,0.709222147320719,0.698311037361939,0.706603480930612,366598.816720856,0.0,1.0
1992-06-09,31.75,32.0,31.38,32.0,9700,0.692855482382549,0.698311037361939,0.684781261013051,0.698311037361939,444501.065274037,0.0,1.0
1992-06-10,31.5,32.0,31.25,31.5,11100,0.687399927403159,0.698311037361939,0.681944372423769,0.687399927403159,508655.858200187,0.0,1.0
1992-06-11,31.62,31.75,31.25,31.62,14100,0.690018593793266,0.692855482382549,0.681944372423769,0.690018593793266,646130.414470508,0.0,1.0
1992-06-12,31.88,32.0,31.75,31.75,6700,0.695692370971832,0.698311037361939,0.692855482382549,0.692855482382549,307026.509003716,0.0,1.0
1992-06-15,32.25,32.38,32.12,32.38,29400,0.703766592341329,0.706603480930612,0.700929703752046,0.706603480930612,1347250.65144914,0.0,1.0
1992-06-16,32.38,32.5,32.12,32.25,13900,0.706603480930612,0.709222147320719,0.700929703752046,0.703766592341329,636965.444052487,0.0,1.0
1992-06-17,31.25,32.5,31.25,32.38,24900,0.681944372423769,0.709222147320719,0.681944372423769,0.706603480930612,1141038.81704366,0.0,1.0
1992-06-18,31.88,32.0,31.25,31.25,17800,0.695692370971832,0.698311037361939,0.681944372423769,0.681944372423769,815682.367203903,0.0,1.0
1992-06-19,32.0,32.0,31.88,31.88,7700,0.698311037361939,0.698311037361939,0.695692370971832,0.695692370971832,352851.361093823,0.0,1.0
1992-06-22,31.38,31.88,31.25,31.88,19900,0.684781261013051,0.695692370971832,0.681944372423769,0.695692370971832,911914.556593129,0.0,1.0
1992-06-23,31.12,31.38,30.25,31.38,22500,0.679107483834486,0.684781261013051,0.660122152506208,0.684781261013051,1031059.17202741,0.0,1.0
1992-06-24,31.25,31.38,30.88,31.0,12700,0.681944372423769,0.684781261013051,0.673870151054271,0.676488817444378,581975.621544358,0.0,1.0
1992-06-25,31.75,31.88,31.38,31.38,12000,0.692855482382549,0.695692370971832,0.684781261013051,0.684781261013051,549898.225081283,0.0,1.0
1992-06-26,32.0,32.0,31.75,31.75,14400,0.698311037361939,0.698311037361939,0.692855482382549,0.692855482382549,659877.87009754,0.0,1.0
1992-06-29,32.0,32.0,31.62,31.75,11000,0.698311037361939,0.698311037361939,0.690018593793266,0.692855482382549,504073.372991176,0.0,1.0
1992-06-30,32.12,32.25,31.75,32.0,13100,0.700929703752046,0.703766592341329,0.692855482382549,0.698311037361939,600305.562380401,0.0,1.0
1992-07-01,33.0,33.0,32.12,32.12,18200,0.7201332572795,0.7201332572795,0.700929703752046,0.700929703752046,834012.308039946,0.0,1.0
1992-07-02,33.62,35.25,33.62,34.25,45900,0.733663033628387,0.769233252094011,0.733663033628387,0.74741103217645,2103360.71093591,0.0,1.0
1992-07-06,33.88,33.88,33.12,33.25,20900,0.739336810806953,0.739336810806953,0.722751923669607,0.72558881225889,957739.408683235,0.0,1.0
1992-07-07,34.62,34.88,33.88,33.88,39900,0.755485253545948,0.761159030724514,0.739336810806953,0.739336810806953,1828411.59839527,0.0,1.0
1992-07-08,34.62,34.75,34.25,34.5,14700,0.755485253545948,0.758322142135231,0.74741103217645,0.752866587155841,673625.325724572,0.0,1.0
1992-07-09,34.75,35.0,34.5,34.5,16400,0.758322142135231,0.763777697114621,0.752866587155841,0.752866587155841,751527.574277753,0.0,1.0
1992-07-10,35.12,35.12,34.62,35.0,21700,0.766396363504728,0.766396363504728,0.755485253545948,0.763777697114621,994399.290355321,0.0,1.0
1992-07-13,35.25,35.38,34.75,35.12,11200,0.769233252094011,0.772070140683294,0.758322142135231,0.766396363504728,513238.343409198,0.0,1.0
1992-07-14,35.25,35.62,34.88,35.5,22100,0.769233252094011,0.777307473463508,0.761159030724514,0.774688807073401,1012729.23119136,0.0,1.0
1992-07-15,36.0,36.25,35.0,35.0,26200,0.785599917032181,0.791055472011572,0.763777697114621,0.763777697114621,1200611.1247608,0.0,1.0
1992-07-16,36.38,36.5,35.88,35.88,25900,0.793892360600854,0.796511026990962,0.782981250642074,0.782981250642074,1186863.66913377,0.0,1.0
1992-07-17,36.38,36.5,35.38,36.5,26000,0.793892360600854,0.796511026990962,0.772070140683294,0.796511026990962,1191446.15434278,0.0,1.0
1992-07-20,35.62,36.0,35.25,36.0,19700,0.777307473463508,0.785599917032181,0.769233252094011,0.785599917032181,902749.586175107,0.0,1.0
1992-07-21,35.88,35.88,35.5,35.75,5400,0.782981250642074,0.782981250642074,0.774688807073401,0.780144362052791,247454.201286578,0.0,1.0
1992-07-22,35.88,35.88,35.5,35.88,10500,0.782981250642074,0.782981250642074,0.774688807073401,0.782981250642074,481160.946946123,0.0,1.0
1992-07-23,35.88,35.88,35.62,35.88,6600,0.782981250642074,0.782981250642074,0.777307473463508,0.782981250642074,302444.023794706,0.0,1.0
1992-07-24,35.5,35.88,35.5,35.88,6000,0.774688807073401,0.782981250642074,0.774688807073401,0.782981250642074,274949.112540642,0.0,1.0
1992-07-27,35.25,35.5,35.0,35.5,17400,0.769233252094011,0.774688807073401,0.763777697114621,0.774688807073401,797352.426367861,0.0,1.0
1992-07-28,35.38,35.75,35.12,35.5,12800,0.772070140683294,0.780144362052791,0.766396363504728,0.774688807073401,586558.106753369,0.0,1.0
1992-07-29,36.0,36.38,35.62,35.62,16500,0.785599917032181,0.793892360600854,0.777307473463508,0.777307473463508,756110.059486765,0.0,1.0
1992-07-30,36.0,36.12,35.75,36.12,10900,0.785599917032181,0.788218583422289,0.780144362052791,0.788218583422289,499490.887782166,0.0,1.0
1992-07-31,37.62,38.12,36.0,36.0,51400,0.820951913298629,0.83186302325741,0.785599917032181,0.785599917032181,2355397.3974315,0.0,1.0
1992-08-03,36.62,37.12,36.5,37.12,30200,0.813095914128308,0.824197715249666,0.810431481859182,0.824197715249666,1360139.65976649,0.64,1.0
1992-08-04,37.0,37.5,36.5,36.62,25300,0.82153328298054,0.832635084101899,0.810431481859182,0.813095914128308,1139454.74808252,0.0,1.0
1992-08-05,36.75,37.0,36.62,37.0,10400,0.815982382419861,0.82153328298054,0.813095914128308,0.82153328298054,468392.46561495,0.0,1.0
1992-08-06,35.88,36.5,35.75,36.5,35900,0.796665248468697,0.810431481859182,0.793778780177144,0.810431481859182,1616854.76111315,0.0,1.0
1992-08-07,35.88,36.38,35.5,35.62,20400,0.796665248468697,0.807767049590056,0.788227879616464,0.79089231188559,918769.836398556,0.0,1.0
1992-08-10,35.75,35.88,35.5,35.88,9800,0.793778780177144,0.796665248468697,0.788227879616464,0.796665248468697,441369.823367934,0.0,1.0
1992-08-11,35.75,35.88,35.5,35.75,9400,0.793778780177144,0.796665248468697,0.788227879616464,0.793778780177144,423354.72853659,0.0,1.0
1992-08-12,35.75,35.88,35.5,35.62,8600,0.793778780177144,0.796665248468697,0.788227879616464,0.79089231188559,387324.538873901,0.0,1.0
1992-08-13,36.12,36.12,35.62,36.0,8700,0.801994113006949,0.801994113006949,0.79089231188559,0.799329680737823,391828.312581737,0.0,1.0
1992-08-14,35.25,36.12,35.25,36.12,6300,0.782676979055785,0.801994113006949,0.782676979055785,0.801994113006949,283737.743593672,0.0,1.0
1992-08-17,34.75,35.38,34.75,35.25,26000,0.771575177934426,0.785563447347338,0.771575177934426,0.782676979055785,1170981.16403738,0.0,1.0
1992-08-18,34.25,34.75,34.0,34.5,34400,0.760473376813068,0.771575177934426,0.754922476252388,0.766024277373747,1549298.1554956,0.0,1.0
1992-08-19,34.38,34.5,34.25,34.38,6300,0.763359845104621,0.766024277373747,0.760473376813068,0.763359845104621,283737.743593672,0.0,1.0
1992-08-20,34.0,34.5,33.0,34.5,27700,0.754922476252388,0.766024277373747,0.732718874009671,0.766024277373747,1247545.31707059,0.0,1.0
1992-08-21,33.5,34.0,33.38,33.75,10700,0.74382067513103,0.754922476252388,0.741156242861904,0.749371575691709,481903.786738458,0.0,1.0
1992-08-24,32.62,33.5,32.0,33.5,27100,0.724281505157438,0.74382067513103,0.710515271766954,0.74382067513103,1220522.67482357,0.0,1.0
1992-08-25,33.38,33.38,32.5,32.75,40800,0.741156242861904,0.741156242861904,0.721617072888312,0.727167973448992,1837539.67279711,0.0,1.0
1992-08-26,33.5,33.88,33.38,33.38,46100,0.74382067513103,0.752258043983262,0.741156242861904,0.741156242861904,2076239.67931242,0.0,1.0
1992-08-27,32.88,33.5,32.88,33.5,59300,0.730054441740545,0.74382067513103,0.730054441740545,0.74382067513103,2670737.80874678,0.0,1.0
1992-08-28,32.62,32.88,32.62,32.75,21900,0.724281505157438,0.730054441740545,0.724281505157438,0.727167973448992,986326.442016098,0.0,1.0
1992-08-31,32.62,32.75,32.5,32.75,25600,0.724281505157438,0.727167973448992,0.721617072888312,0.727167973448992,1152966.06920603,0.0,1.0
1992-09-01,33.5,33.62,32.62,32.62,20900,0.74382067513103,0.746485107400156,0.724281505157438,0.724281505157438,941288.704937736,0.0,1.0
1992-09-02,33.88,34.0,33.5,33.5,12200,0.752258043983262,0.754922476252388,0.74382067513103,0.74382067513103,549460.392356,0.0,1.0
1992-09-03,34.62,35.0,34.25,34.25,55200,0.768688709642873,0.777126078495106,0.760473376813068,0.760473376813068,2486083.08672551,0.0,1.0
1992-09-04,35.0,35.0,34.25,34.5,21500,0.777126078495106,0.777126078495106,0.760473376813068,0.766024277373747,968311.347184753,0.0,1.0
1992-09-08,34.75,35.5,34.75,35.25,42100,0.771575177934426,0.788227879616464,0.771575177934426,0.782676979055785,1896088.73099898,0.0,1.0
1992-09-09,34.0,34.5,33.75,34.5,20700,0.754922476252388,0.766024277373747,0.749371575691709,0.766024277373747,932281.157522065,0.0,1.0
1992-09-10,33.5,34.0,33.38,34.0,20000,0.74382067513103,0.754922476252388,0.741156242861904,0.754922476252388,900754.741567212,0.0,1.0
1992-09-11,34.0,34.0,33.62,33.75,15600,0.754922476252388,0.754922476252388,0.746485107400156,0.749371575691709,702588.698422426,0.0,1.0
1992-09-14,33.5,34.25,33.5,34.12,39300,0.74382067513103,0.760473376813068,0.74382067513103,0.757586908521514,1769983.06717957,0.0,1.0
1992-09-15,32.75,33.75,32.62,33.75,27600,0.727167973448992,0.749371575691709,0.724281505157438,0.749371575691709,1243041.54336275,0.0,1.0
1992-09-16,33.0,33.0,32.62,33.0,29700,0.732718874009671,0.732718874009671,0.724281505157438,0.732718874009671,1337620.79122731,0.0,1.0
1992-09-17,33.25,33.25,32.62,33.0,50800,0.73826977457035,0.73826977457035,0.724281505157438,0.732718874009671,2287917.04358072,0.0,1.0
1992-09-18,33.75,33.88,33.25,33.25,19400,0.749371575691709,0.752258043983262,0.73826977457035,0.73826977457035,873732.099320196,0.0,1.0
1992-09-21,33.0,33.5,32.88,33.38,13800,0.732718874009671,0.74382067513103,0.730054441740545,0.741156242861904,621520.771681377,0.0,1.0
1992-09-22,32.62,33.0,32.38,33.0,20300,0.724281505157438,0.732718874009671,0.718952640619187,0.732718874009671,914266.062690721,0.0,1.0
1992-09-23,31.88,32.5,31.75,32.38,30100,0.707850839497828,0.721617072888312,0.704964371206275,0.718952640619187,1355635.88605865,0.0,1.0
1992-09-24,31.12,31.88,30.75,31.75,35900,0.690976101793363,0.707850839497828,0.682760768963557,0.704964371206275,1616854.76111314,0.0,1.0
1992-09-25,30.88,31.12,30.75,31.0,21500,0.68564723725511,0.690976101793363,0.682760768963557,0.688311669524237,968311.347184754,0.0,1.0
1992-09-28,29.25,30.88,28.88,30.88,102200,0.649455365599481,0.68564723725511,0.641240032769676,0.68564723725511,4602856.72940846,0.0,1.0
1992-09-29,30.5,30.5,29.12,29.38,136400,0.677209868402878,0.677209868402878,0.646568897307928,0.652341833891035,6143147.33748839,0.0,1.0
1992-09-30,30.62,31.12,30.5,30.5,42900,0.679874300672004,0.690976101793363,0.677209868402878,0.677209868402878,1932118.92066167,0.0,1.0
1992-10-01,31.0,31.0,30.5,30.75,61400,0.688311669524237,0.688311669524237,0.677209868402878,0.682760768963557,2765317.05661134,0.0,1.0
1992-10-02,30.88,31.38,30.88,31.25,49100,0.68564723725511,0.696749038376469,0.68564723725511,0.693862570084916,2211352.89054751,0.0,1.0
1992-10-05,31.88,31.88,30.12,30.75,51800,0.707850839497828,0.707850839497828,0.668772499550645,0.682760768963557,2332954.78065908,0.0,1.0
1992-10-06,31.62,31.88,31.38,31.88,15500,0.702077902914721,0.707850839497828,0.696749038376469,0.707850839497828,698084.92471459,0.0,1.0
1992-10-07,31.75,32.12,31.38,31.62,19400,0.704964371206275,0.71317970403608,0.696749038376469,0.702077902914721,873732.099320195,0.0,1.0
1992-10-08,32.25,32.25,31.5,31.88,13300,0.716066172327633,0.716066172327633,0.699413470645595,0.707850839497828,599001.903142196,0.0,1.0
1992-10-09,31.88,32.12,31.75,32.12,9100,0.707850839497828,0.71317970403608,0.704964371206275,0.71317970403608,409843.407413081,0.0,1.0
1992-10-12,32.0,32.12,31.88,32.0,9600,0.710515271766954,0.71317970403608,0.707850839497828,0.710515271766954,432362.275952262,0.0,1.0
1992-10-13,32.62,32.62,32.0,32.0,23400,0.724281505157438,0.724281505157438,0.710515271766954,0.710515271766954,1053883.04763364,0.0,1.0
1992-10-14,32.25,32.75,32.12,32.38,9800,0.716066172327633,0.727167973448992,0.71317970403608,0.718952640619187,441369.823367934,0.0,1.0
1992-10-15,32.62,32.75,32.38,32.38,10800,0.724281505157438,0.727167973448992,0.718952640619187,0.718952640619187,486407.560446295,0.0,1.0
1992-10-16,33.0,33.0,32.62,32.75,21000,0.732718874009671,0.732718874009671,0.724281505157438,0.727167973448992,945792.478645573,0.0,1.0
1992-10-19,33.38,33.5,33.0,33.0,13900,0.741156242861904,0.74382067513103,0.732718874009671,0.732718874009671,626024.545389212,0.0,1.0
1992-10-20,34.0,34.0,33.5,33.75,17400,0.754922476252388,0.754922476252388,0.74382067513103,0.749371575691709,783656.625163475,0.0,1.0
1992-10-21,34.12,34.38,33.88,33.88,15500,0.757586908521514,0.763359845104621,0.752258043983262,0.752258043983262,698084.92471459,0.0,1.0
1992-10-22,33.0,34.25,33.0,34.25,39200,0.732718874009671,0.760473376813068,0.732718874009671,0.760473376813068,1765479.29347174,0.0,1.0
1992-10-23,33.25,33.38,33.0,33.0,6200,0.73826977457035,0.741156242861904,0.732718874009671,0.732718874009671,279233.969885836,0.0,1.0
1992-10-26,32.75,33.25,32.75,33.25,5500,0.727167973448992,0.73826977457035,0.727167973448992,0.73826977457035,247707.553930983,0.0,1.0
1992-10-27,33.25,33.25,32.75,33.0,30400,0.73826977457035,0.73826977457035,0.727167973448992,0.732718874009671,1369147.20718216,0.0,1.0
1992-10-28,33.38,33.38,33.12,33.25,11000,0.741156242861904,0.741156242861904,0.735383306278797,0.73826977457035,495415.107861967,0.0,1.0
1992-10-29,33.0,33.5,32.88,33.38,14800,0.732718874009671,0.74382067513103,0.730054441740545,0.741156242861904,666558.508759737,0.0,1.0
1992-10-30,33.62,33.62,32.88,33.12,11300,0.746485107400156,0.746485107400156,0.730054441740545,0.735383306278797,508926.428985475,0.0,1.0
1992-11-02,34.5,34.5,33.62,33.62,22200,0.766024277373747,0.766024277373747,0.746485107400156,0.746485107400156,999837.763139606,0.0,1.0
1992-11-03,34.12,35.12,34.0,34.5,35500,0.757586908521514,0.779790510764232,0.754922476252388,0.766024277373747,1598839.6662818,0.0,1.0
1992-11-04,34.5,35.25,34.5,34.5,28100,0.766024277373747,0.782676979055785,0.766024277373747,0.766024277373747,1265560.41190193,0.0,1.0
1992-11-05,34.25,34.62,34.12,34.62,20300,0.760473376813068,0.768688709642873,0.757586908521514,0.768688709642873,914266.06269072,0.0,1.0
1992-11-06,32.38,33.12,32.25,33.0,42500,0.733384982076953,0.750145478887853,0.730440570475038,0.747427560486085,1876436.02423209,0.65,1.0
1992-11-09,32.88,32.88,32.0,32.62,38400,0.744709642084318,0.744709642084318,0.724778240471355,0.738820818880488,1695415.13718852,0.0,1.0
1992-11-10,32.88,32.88,32.5,32.88,10800,0.744709642084318,0.744709642084318,0.73610290047872,0.744709642084318,476835.507334272,0.0,1.0
1992-11-11,33.25,33.5,33.0,33.0,39300,0.753089890489768,0.75875222049345,0.747427560486085,0.747427560486085,1735151.42946638,0.0,1.0
1992-11-12,32.88,33.38,32.75,33.25,21200,0.744709642084318,0.756034302091683,0.741765230482403,0.753089890489768,936010.440322831,0.0,1.0
1992-11-13,33.0,33.25,32.88,33.0,15500,0.747427560486085,0.753089890489768,0.744709642084318,0.747427560486085,684347.25589641,0.0,1.0
1992-11-16,33.12,33.25,32.62,32.88,21800,0.750145478887853,0.753089890489768,0.738820818880488,0.744709642084318,962501.301841401,0.0,1.0
1992-11-17,33.0,33.38,33.0,33.12,13300,0.747427560486085,0.756034302091683,0.747427560486085,0.750145478887853,587214.096994984,0.0,1.0
1992-11-18,32.88,33.0,32.75,33.0,9900,0.744709642084318,0.747427560486085,0.741765230482403,0.747427560486085,437099.215056416,0.0,1.0
1992-11-19,32.75,33.12,32.62,32.88,31100,0.741765230482403,0.750145478887853,0.738820818880488,0.744709642084318,1373109.65537925,0.0,1.0
1992-11-20,32.75,33.25,32.75,33.25,13900,0.741765230482403,0.753089890489768,0.741765230482403,0.753089890489768,613704.958513554,0.0,1.0
1992-11-23,32.88,33.0,32.62,33.0,21200,0.744709642084318,0.747427560486085,0.738820818880488,0.747427560486085,936010.440322831,0.0,1.0
1992-11-24,34.25,34.5,33.38,33.5,58300,0.775739210504498,0.78140154050818,0.756034302091683,0.75875222049345,2574028.71088778,0.0,1.0
1992-11-25,34.75,35.12,34.38,34.5,22000,0.787063870511862,0.795444118917312,0.778683622106413,0.78140154050818,971331.589014259,0.0,1.0
1992-11-27,34.88,35.0,34.62,34.88,5900,0.790008282113777,0.792726200515545,0.784119458909947,0.790008282113777,260493.471599279,0.0,1.0
1992-11-30,35.5,35.62,35.0,35.12,22500,0.80405086052291,0.806768778924677,0.792726200515545,0.795444118917312,993407.306946401,0.0,1.0
1992-12-01,34.75,35.38,34.5,35.38,22600,0.787063870511862,0.801332942121142,0.78140154050818,0.801332942121142,997822.45053283,0.0,1.0
1992-12-02,35.38,35.62,34.5,34.5,24400,0.801332942121142,0.806768778924677,0.78140154050818,0.78140154050818,1077295.03508854,0.0,1.0
1992-12-03,35.75,36.0,35.5,35.5,35500,0.809713190526592,0.815375520530275,0.80405086052291,0.80405086052291,1567375.9731821,0.0,1.0
1992-12-04,36.25,36.25,35.75,35.88,30400,0.821037850533957,0.821037850533957,0.809713190526592,0.812657602128507,1342203.65027425,0.0,1.0
1992-12-07,36.12,37.12,36.0,36.38,23800,0.818093438932042,0.840742758946772,0.815375520530275,0.823982262135872,1050804.17356997,0.0,1.0
1992-12-08,36.25,36.5,36.12,36.38,16400,0.821037850533957,0.82670018053764,0.818093438932042,0.823982262135872,724083.548174266,0.0,1.0
1992-12-09,36.25,36.38,36.0,36.25,21700,0.821037850533957,0.823982262135872,0.815375520530275,0.821037850533957,958086.158254973,0.0,1.0
1992-12-10,36.62,37.5,36.38,36.5,18500,0.829418098939407,0.84934950055237,0.823982262135872,0.82670018053764,816801.563489263,0.0,1.0
1992-12-11,37.12,37.5,36.75,36.88,16000,0.840742758946772,0.84934950055237,0.832362510541322,0.835306922143237,706422.973828552,0.0,1.0
1992-12-14,36.12,37.5,36.12,37.38,15600,0.818093438932042,0.84934950055237,0.818093438932042,0.846631582150602,688762.399482838,0.0,1.0
1992-12-15,36.62,36.88,36.25,36.25,10000,0.829418098939407,0.835306922143237,0.821037850533957,0.821037850533957,441514.358642845,0.0,1.0
1992-12-16,35.75,36.75,35.62,36.75,83300,0.809713190526592,0.832362510541322,0.806768778924677,0.832362510541322,3677814.6074949,0.0,1.0
1992-12-17,35.62,35.62,35.0,35.62,24900,0.806768778924677,0.806768778924677,0.792726200515545,0.806768778924677,1099370.75302068,0.0,1.0
1992-12-18,36.62,36.88,35.88,35.88,21700,0.829418098939407,0.835306922143237,0.812657602128507,0.812657602128507,958086.158254973,0.0,1.0
1992-12-21,36.25,36.5,36.0,36.5,14400,0.821037850533957,0.82670018053764,0.815375520530275,0.82670018053764,635780.676445697,0.0,1.0
1992-12-22,36.5,36.75,36.0,36.12,15300,0.82670018053764,0.832362510541322,0.815375520530275,0.818093438932042,675516.968723552,0.0,1.0
1992-12-23,36.0,36.88,36.0,36.5,34700,0.815375520530275,0.835306922143237,0.815375520530275,0.82670018053764,1532054.82449067,0.0,1.0
1992-12-24,36.12,36.25,36.0,36.25,2400,0.818093438932042,0.821037850533957,0.815375520530275,0.821037850533957,105963.446074283,0.0,1.0
1992-12-28,36.25,36.38,36.12,36.25,5600,0.821037850533957,0.823982262135872,0.818093438932042,0.821037850533957,247248.040839993,0.0,1.0
1992-12-29,36.12,36.5,36.12,36.25,7100,0.818093438932042,0.82670018053764,0.818093438932042,0.821037850533957,313475.19463642,0.0,1.0
1992-12-30,36.12,36.38,35.88,36.25,8100,0.818093438932042,0.823982262135872,0.812657602128507,0.821037850533957,357626.630500704,0.0,1.0
1992-12-31,36.38,36.38,35.5,36.0,11000,0.823982262135872,0.823982262135872,0.80405086052291,0.815375520530275,485665.794507129,0.0,1.0
1993-01-04,36.25,36.5,36.0,36.25,16300,0.821037850533957,0.82670018053764,0.815375520530275,0.821037850533957,719668.404587837,0.0,1.0
1993-01-05,35.88,36.38,35.62,36.38,12400,0.812657602128507,0.823982262135872,0.806768778924677,0.823982262135872,547477.804717128,0.0,1.0
1993-01-06,35.62,36.0,35.62,35.88,9800,0.806768778924677,0.815375520530275,0.806768778924677,0.812657602128507,432684.071469988,0.0,1.0
1993-01-07,34.38,35.62,34.25,35.62,21300,0.778683622106413,0.806768778924677,0.775739210504498,0.806768778924677,940425.583909259,0.0,1.0
1993-01-08,34.12,34.25,33.5,33.62,35600,0.772794798902583,0.775739210504498,0.75875222049345,0.761470138895218,1571791.11676853,0.0,1.0
1993-01-11,34.38,34.38,33.88,33.88,13900,0.778683622106413,0.778683622106413,0.767358962099048,0.767358962099048,613704.958513554,0.0,1.0
1993-01-12,34.25,34.5,33.88,34.5,20300,0.775739210504498,0.78140154050818,0.767358962099048,0.78140154050818,896274.148044974,0.0,1.0
1993-01-13,33.88,34.12,33.75,33.75,12000,0.767358962099048,0.772794798902583,0.764414550497133,0.764414550497133,529817.230371414,0.0,1.0
1993-01-14,34.12,34.25,33.88,34.0,20400,0.772794798902583,0.775739210504498,0.767358962099048,0.770076880500815,900689.291631403,0.0,1.0
1993-01-15,36.25,36.25,34.25,34.25,76300,0.821037850533957,0.821037850533957,0.775739210504498,0.775739210504498,3368754.55644491,0.0,1.0
1993-01-18,35.25,36.25,35.25,36.25,29100,0.798388530519227,0.821037850533957,0.798388530519227,0.821037850533957,1284806.78365068,0.0,1.0
1993-01-19,35.88,36.12,35.0,35.38,27900,0.812657602128507,0.818093438932042,0.792726200515545,0.801332942121142,1231825.06061354,0.0,1.0
1993-01-20,35.75,36.0,35.38,35.5,21000,0.809713190526592,0.815375520530275,0.801332942121142,0.80405086052291,927180.153149975,0.0,1.0
1993-01-21,35.5,35.88,35.0,35.12,16700,0.80405086052291,0.812657602128507,0.792726200515545,0.795444118917312,737328.978933551,0.0,1.0
1993-01-22,35.5,35.62,35.38,35.5,6400,0.80405086052291,0.806768778924677,0.801332942121142,0.80405086052291,282569.189531421,0.0,1.0
1993-01-25,36.25,36.25,35.12,35.25,14100,0.821037850533957,0.821037850533957,0.795444118917312,0.798388530519227,622535.245686411,0.0,1.0
1993-01-26,36.25,36.38,35.88,36.25,13000,0.821037850533957,0.823982262135872,0.812657602128507,0.821037850533957,573968.666235698,0.0,1.0
1993-01-27,38.75,39.25,37.25,37.25,125300,0.877661150570782,0.888985810578147,0.843687170548687,0.843687170548687,5532174.91379484,0.0,1.0
1993-01-28,39.88,40.88,38.38,38.75,102300,0.903254882187427,0.925904202202157,0.869280902165332,0.877661150570782,4516691.8889163,0.0,1.0
1993-01-29,39.38,39.88,39.12,39.62,35400,0.891930222180062,0.903254882187427,0.886041398976232,0.897366058983597,1562960.82959567,0.0,1.0
1993-02-01,39.88,39.88,39.38,39.5,50200,0.903254882187427,0.903254882187427,0.891930222180062,0.894648140581829,2216402.08038708,0.0,1.0
1993-02-02,40.88,41.0,39.75,39.75,48400,0.925904202202157,0.928622120603924,0.900310470585512,0.900310470585512,2136929.49583137,0.0,1.0
1993-02-03,41.12,41.12,40.5,40.75,79200,0.931340039005692,0.931340039005692,0.917297460596559,0.922959790600242,3496793.72045133,0.0,1.0
1993-02-04,41.62,42.75,41.38,42.5,57200,0.942664699013056,0.968258430629701,0.937228862209522,0.962596100626019,2525462.13143707,0.0,1.0
1993-02-05,40.62,41.38,40.25,41.25,33200,0.920015378998327,0.937228862209522,0.911635130592877,0.934284450607607,1465827.67069424,0.0,1.0
1993-02-08,40.62,41.0,40.38,40.38,8600,0.920015378998327,0.928622120603924,0.914579542194792,0.914579542194792,379702.348432846,0.0,1.0
1993-02-09,40.88,41.0,40.5,40.88,30800,0.925904202202157,0.928622120603924,0.917297460596559,0.925904202202157,1359864.22461996,0.0,1.0
1993-02-10,41.62,41.88,40.88,41.25,49600,0.942664699013056,0.948553522216886,0.925904202202157,0.934284450607607,2189911.21886851,0.0,1.0
1993-02-11,42.25,42.38,41.25,41.88,23300,0.956933770622336,0.959878182224251,0.934284450607607,0.948553522216886,1028728.45563783,0.0,1.0
1993-02-12,41.0,41.25,40.62,41.0,47100,0.943570671813646,0.949324151519827,0.934825382660251,0.943570671813646,2046587.56115026,0.66,1.0
1993-02-16,39.5,40.75,38.62,40.75,87800,0.909049793576561,0.937817192107465,0.888797545010805,0.937817192107465,3815082.54498923,0.0,1.0
1993-02-17,38.5,39.0,38.0,39.0,97500,0.886035874751838,0.8975428341642,0.874528915339477,0.8975428341642,4236566.60747665,0.0,1.0
1993-02-18,38.62,38.88,38.38,38.75,33200,0.888797545010805,0.894781163905233,0.883274204492871,0.891789354458019,1442605.2448023,0.0,1.0
1993-02-19,38.88,39.0,38.5,38.5,17600,0.894781163905233,0.8975428341642,0.886035874751838,0.886035874751838,764754.587606041,0.0,1.0
1993-02-22,39.0,39.12,38.5,38.88,20300,0.8975428341642,0.900304504423166,0.886035874751838,0.894781163905233,882074.89365924,0.0,1.0
1993-02-23,38.25,38.75,37.5,38.62,69000,0.880282395045657,0.891789354458019,0.863021955927115,0.888797545010805,2998185.59913732,0.0,1.0
1993-02-24,38.75,38.88,38.12,38.12,37900,0.891789354458019,0.894781163905233,0.877290585598443,0.877290585598443,1646829.48126528,0.0,1.0
1993-02-25,38.88,39.0,38.62,39.0,8300,0.894781163905233,0.8975428341642,0.888797545010805,0.8975428341642,360651.311200576,0.0,1.0
1993-02-26,39.0,39.0,38.0,38.62,15900,0.8975428341642,0.8975428341642,0.874528915339477,0.888797545010805,690886.24675773,0.0,1.0
1993-03-01,38.62,39.0,38.62,39.0,24300,0.888797545010805,0.8975428341642,0.888797545010805,0.8975428341642,1055882.7544788,0.0,1.0
1993-03-02,39.0,39.0,38.5,38.62,14200,0.8975428341642,0.8975428341642,0.886035874751838,0.888797545010805,617017.905909419,0.0,1.0
1993-03-03,39.88,39.88,39.12,39.25,21600,0.917795082729956,0.917795082729956,0.900304504423166,0.90329631387038,938562.448425596,0.0,1.0
1993-03-04,39.88,40.12,39.75,40.0,41500,0.917795082729956,0.923318423247889,0.914803273282742,0.920556752988923,1803256.55600288,0.0,1.0
1993-03-05,40.75,41.12,39.88,39.88,40000,0.937817192107465,0.946332342072613,0.917795082729956,0.917795082729956,1738078.60819555,0.0,1.0
1993-03-08,41.12,41.25,40.62,40.75,24300,0.946332342072613,0.949324151519827,0.934825382660251,0.937817192107465,1055882.75447879,0.0,1.0
1993-03-09,43.75,44.12,41.25,41.25,57100,1.00685894858163,1.01537409854678,0.949324151519827,0.949324151519827,2481107.21319916,0.0,1.0
1993-03-10,43.5,43.88,43.0,43.88,40200,1.00110546887545,1.00985075802885,0.989598509463092,1.00985075802885,1746769.00123653,0.0,1.0
1993-03-11,43.0,43.5,43.0,43.5,13100,0.989598509463092,1.00110546887545,0.989598509463092,1.00110546887545,569220.744184042,0.0,1.0
1993-03-12,43.38,43.38,42.5,43.0,15400,0.998343798616487,0.998343798616487,0.97809155005073,0.989598509463092,669160.264155286,0.0,1.0
1993-03-15,42.62,43.5,42.38,43.12,22000,0.980853220309697,1.00110546887545,0.975329879791764,0.992360179722059,955943.234507552,0.0,1.0
1993-03-16,23.13,23.25,21.5,21.5,37200,1.06462388483169,1.07014722534962,0.989598509463092,0.989598509463092,808206.552810929,0.0,2.0
1993-03-17,22.25,23.0,22.13,23.0,57600,1.02411938770018,1.05864026593726,1.01859604718224,1.05864026593726,1251416.59790079,0.0,1.0
1993-03-18,22.38,22.63,22.13,22.13,27400,1.0301030065946,1.04160996600697,1.01859604718224,1.01859604718224,595291.923306978,0.0,1.0
1993-03-19,22.0,22.38,21.63,22.38,34000,1.01261242828782,1.0301030065946,0.99558212835752,1.0301030065946,738683.408483104,0.0,1.0
1993-03-22,21.88,22.13,21.38,22.13,35400,1.00708908776988,1.01859604718224,0.984075168945158,1.01859604718224,769099.784126531,0.0,1.0
1993-03-23,22.0,22.0,21.38,21.88,32900,1.01261242828782,1.01261242828782,0.984075168945158,1.00708908776988,714784.827620416,0.0,1.0
1993-03-24,22.5,22.5,21.75,22.13,35900,1.03562634711254,1.03562634711254,1.00110546887545,1.01859604718224,779962.775427751,0.0,1.0
1993-03-25,22.38,22.5,22.13,22.38,23200,1.0301030065946,1.03562634711254,1.01859604718224,1.0301030065946,504042.796376711,0.0,1.0
1993-03-26,22.25,22.75,22.25,22.5,30400,1.02411938770018,1.0471333065249,1.02411938770018,1.03562634711254,660469.871114306,0.0,1.0
1993-03-29,22.13,22.38,21.88,22.25,53100,1.01859604718224,1.0301030065946,1.00708908776988,1.02411938770018,1153649.6761898,0.0,1.0
1993-03-30,21.88,22.25,21.88,22.0,11400,1.00708908776988,1.02411938770018,1.00708908776988,1.01261242828782,247676.201667866,0.0,1.0
1993-03-31,21.38,22.0,21.38,21.75,59700,0.984075168945158,1.01261242828782,0.984075168945158,1.00110546887545,1297041.16136593,0.0,1.0
1993-04-01,21.38,21.63,21.25,21.38,32300,0.984075168945158,0.99558212835752,0.97809155005073,0.984075168945158,701749.238058953,0.0,1.0
1993-04-02,20.63,21.5,20.5,21.38,38900,0.949554290708074,0.989598509463092,0.943570671813646,0.984075168945158,845140.723235085,0.0,1.0
1993-04-05,20.63,21.0,20.63,20.75,28400,0.949554290708074,0.966584590638369,0.949554290708074,0.955077631226007,617017.90590942,0.0,1.0
1993-04-06,19.63,20.75,19.63,20.63,55500,0.903526453058628,0.955077631226007,0.903526453058628,0.949554290708074,1205792.03443566,0.0,1.0
1993-04-07,20.38,20.38,18.75,19.38,90800,0.938047331295712,0.938047331295712,0.863021955927115,0.892019493646266,1972719.22030195,0.0,1.0
1993-04-08,20.88,20.88,20.25,20.5,22800,0.961061250120435,0.961061250120435,0.932063712401284,0.943570671813646,495352.403335731,0.0,1.0
1993-04-12,21.0,21.38,21.0,21.25,47900,0.966584590638369,0.984075168945158,0.966584590638369,0.97809155005073,1040674.56665708,0.0,1.0
1993-04-13,20.5,21.25,20.5,21.13,20100,0.943570671813646,0.97809155005073,0.943570671813646,0.972568209532797,436692.250309131,0.0,1.0
1993-04-14,20.75,20.88,20.38,20.63,18800,0.955077631226007,0.961061250120435,0.938047331295712,0.949554290708074,408448.472925954,0.0,1.0
1993-04-15,20.88,21.13,20.75,20.88,24600,0.961061250120435,0.972568209532797,0.955077631226007,0.961061250120435,534459.172020131,0.0,1.0
1993-04-16,20.5,20.88,20.13,20.75,22900,0.943570671813646,0.961061250120435,0.926540371883351,0.955077631226007,497525.001595976,0.0,1.0
1993-04-19,20.75,21.25,20.63,20.88,40600,0.955077631226007,0.97809155005073,0.949554290708074,0.961061250120435,882074.893659241,0.0,1.0
1993-04-20,20.0,20.5,19.75,20.5,44600,0.920556752988923,0.943570671813646,0.909049793576561,0.943570671813646,968978.824069018,0.0,1.0
1993-04-21,20.13,20.25,19.63,19.75,33600,0.926540371883351,0.932063712401284,0.903526453058628,0.909049793576561,729993.01544213,0.0,1.0
1993-04-22,21.0,21.5,19.88,19.88,44800,0.966584590638369,0.989598509463092,0.915033412470989,0.915033412470989,973324.020589507,0.0,1.0
1993-04-23,20.38,20.88,20.38,20.75,25700,0.938047331295712,0.961061250120435,0.938047331295712,0.955077631226007,558357.75288282,0.0,1.0
1993-04-26,19.75,20.63,19.75,20.63,39400,0.909049793576561,0.949554290708074,0.909049793576561,0.949554290708074,856003.714536308,0.0,1.0
1993-04-27,19.75,19.88,19.25,19.75,27700,0.909049793576561,0.915033412470989,0.886035874751838,0.909049793576561,601809.718087709,0.0,1.0
1993-04-28,19.63,19.63,19.25,19.5,28800,0.903526453058628,0.903526453058628,0.886035874751838,0.8975428341642,625708.298950397,0.0,1.0
1993-04-29,19.88,20.25,19.75,19.75,9800,0.915033412470989,0.932063712401284,0.909049793576561,0.909049793576561,212914.629503955,0.0,1.0
1993-04-30,19.88,20.5,19.88,20.0,29600,0.915033412470989,0.943570671813646,0.915033412470989,0.920556752988923,643089.085032353,0.0,1.0
1993-05-03,20.0,20.38,19.75,20.25,26300,0.920556752988923,0.938047331295712,0.909049793576561,0.932063712401284,571393.342444286,0.0,1.0
1993-05-04,19.63,20.25,19.25,20.0,37200,0.903526453058628,0.932063712401284,0.886035874751838,0.920556752988923,808206.55281093,0.0,1.0
1993-05-05,19.88,20.0,19.63,19.75,22300,0.915033412470989,0.920556752988923,0.903526453058628,0.909049793576561,484489.412034509,0.0,1.0
1993-05-06,19.88,20.25,19.88,20.0,16600,0.915033412470989,0.932063712401284,0.915033412470989,0.920556752988923,360651.311200576,0.0,1.0
1993-05-07,19.88,19.88,19.5,19.63,16000,0.930682877271801,0.930682877271801,0.912893164325962,0.918979118754801,341770.551245574,0.34,1.0
1993-05-10,19.75,20.13,19.5,19.75,24500,0.924596922842961,0.9423866357888,0.912893164325962,0.924596922842961,523336.156594785,0.0,1.0
1993-05-11,19.88,20.0,19.75,20.0,23200,0.930682877271801,0.936300681359961,0.924596922842961,0.936300681359961,495567.299306082,0.0,1.0
1993-05-12,19.88,20.13,19.75,19.75,27700,0.930682877271801,0.9423866357888,0.924596922842961,0.924596922842961,591690.266843899,0.0,1.0
1993-05-13,19.75,20.0,19.75,19.75,33000,0.924596922842961,0.936300681359961,0.924596922842961,0.924596922842961,704901.761943996,0.0,1.0
1993-05-14,19.63,20.0,19.63,19.75,23800,0.918979118754801,0.936300681359961,0.918979118754801,0.924596922842961,508383.694977791,0.0,1.0
1993-05-17,19.13,19.63,18.88,19.5,47700,0.895571601720802,0.918979118754801,0.883867843203803,0.912893164325962,1018903.45590087,0.0,1.0
1993-05-18,19.0,19.13,18.88,19.13,33700,0.889485647291963,0.895571601720802,0.883867843203803,0.895571601720802,719854.223560989,0.0,1.0
1993-05-19,18.88,19.0,18.63,19.0,35800,0.883867843203803,0.889485647291963,0.872164084686803,0.889485647291963,764711.608411971,0.0,1.0
1993-05-20,18.5,18.88,18.38,18.88,34300,0.866078130257964,0.883867843203803,0.860460326169804,0.883867843203803,732670.619232698,0.0,1.0
1993-05-21,19.0,19.25,18.38,18.75,29300,0.889485647291963,0.901189405808962,0.860460326169804,0.877781888774963,625867.321968456,0.0,1.0
1993-05-24,18.88,19.25,18.75,19.25,22900,0.883867843203803,0.901189405808962,0.877781888774963,0.901189405808962,489159.101470227,0.0,1.0
1993-05-25,19.63,19.63,18.75,18.75,23500,0.918979118754801,0.918979118754801,0.877781888774963,0.877781888774963,501975.497141937,0.0,1.0
1993-05-26,19.63,20.25,19.5,19.88,39700,0.918979118754801,0.94800443987696,0.912893164325962,0.930682877271801,848018.18027808,0.0,1.0
1993-05-27,19.63,20.0,19.38,19.88,23200,0.918979118754801,0.936300681359961,0.907275360237802,0.930682877271801,495567.299306082,0.0,1.0
1993-05-28,19.5,19.88,19.5,19.88,20600,0.912893164325962,0.930682877271801,0.912893164325962,0.930682877271801,440029.584728676,0.0,1.0
1993-06-01,20.25,20.25,19.5,19.5,29000,0.94800443987696,0.94800443987696,0.912893164325962,0.912893164325962,619459.124132602,0.0,1.0
1993-06-02,19.75,20.5,19.75,20.0,29600,0.924596922842961,0.95970819839396,0.924596922842961,0.936300681359961,632275.519804311,0.0,1.0
1993-06-03,20.0,20.13,19.75,19.88,38600,0.936300681359961,0.9423866357888,0.924596922842961,0.930682877271801,824521.454879946,0.0,1.0
1993-06-04,19.63,20.5,19.63,20.0,22400,0.918979118754801,0.95970819839396,0.918979118754801,0.936300681359961,478478.771743803,0.0,1.0
1993-06-07,19.88,19.88,19.63,19.63,17800,0.930682877271801,0.930682877271801,0.918979118754801,0.918979118754801,380219.738260701,0.0,1.0
1993-06-08,19.0,19.88,19.0,19.63,30300,0.889485647291963,0.930682877271801,0.889485647291963,0.918979118754801,647227.981421305,0.0,1.0
1993-06-09,19.38,19.5,18.75,18.75,26000,0.907275360237802,0.912893164325962,0.877781888774963,0.877781888774963,555377.145774057,0.0,1.0
1993-06-10,20.13,20.25,19.5,19.88,34300,0.9423866357888,0.94800443987696,0.912893164325962,0.930682877271801,732670.619232699,0.0,1.0
1993-06-11,20.0,20.38,19.75,20.13,23200,0.936300681359961,0.9540903943058,0.924596922842961,0.9423866357888,495567.299306082,0.0,1.0
1993-06-14,20.38,20.38,19.63,19.75,28700,0.9540903943058,0.9540903943058,0.918979118754801,0.924596922842961,613050.926296748,0.0,1.0
1993-06-15,20.63,20.75,20.13,20.38,17800,0.965794152822799,0.971411956910959,0.9423866357888,0.9540903943058,380219.738260701,0.0,1.0
1993-06-16,21.13,21.25,20.5,20.75,62100,0.989201669856798,0.994819473944958,0.95970819839396,0.971411956910959,1326496.95202188,0.0,1.0
1993-06-17,21.25,21.38,21.0,21.38,33600,0.994819473944958,1.0009054283738,0.983115715427959,1.0009054283738,717718.157615705,0.0,1.0
1993-06-18,21.13,21.38,21.13,21.38,33500,0.989201669856798,1.0009054283738,0.989201669856798,1.0009054283738,715582.09167042,0.0,1.0
1993-06-21,21.38,21.5,20.88,21.0,49600,1.0009054283738,1.00652323246196,0.977497911339799,0.983115715427959,1059488.70886128,0.0,1.0
1993-06-22,21.88,22.0,21.38,21.5,49300,1.0243129454078,1.02993074949596,1.0009054283738,1.00652323246196,1053080.51102542,0.0,1.0
1993-06-23,20.63,22.0,20.63,22.0,56400,0.965794152822799,1.02993074949596,0.965794152822799,1.02993074949596,1204741.19314065,0.0,1.0
1993-06-24,21.25,21.5,21.0,21.38,42500,0.994819473944958,1.00652323246196,0.983115715427959,1.0009054283738,907828.026746055,0.0,1.0
1993-06-25,21.5,21.63,21.25,21.5,15800,1.00652323246196,1.0126091868908,0.994819473944958,1.00652323246196,337498.419355003,0.0,1.0
1993-06-28,21.63,21.63,21.25,21.5,15200,1.0126091868908,1.0126091868908,0.994819473944958,1.00652323246196,324682.023683294,0.0,1.0
1993-06-29,21.88,22.5,21.75,21.88,47900,1.0243129454078,1.05333826652996,1.01822699097896,1.0243129454078,1023175.58779143,0.0,1.0
1993-06-30,21.88,22.13,21.75,22.13,30200,1.0243129454078,1.0360167039248,1.01822699097896,1.0360167039248,645091.915476018,0.0,1.0
1993-07-01,22.0,22.38,22.0,22.13,28800,1.02993074949596,1.0477204624418,1.02993074949596,1.0360167039248,615186.992242031,0.0,1.0
1993-07-02,21.5,22.13,21.38,22.13,26700,1.00652323246196,1.0360167039248,1.0009054283738,1.0360167039248,570329.60739105,0.0,1.0
1993-07-06,21.5,21.75,21.25,21.63,5300,1.00652323246196,1.01822699097896,0.994819473944958,1.0126091868908,113211.495100096,0.0,1.0
1993-07-07,21.38,22.0,21.0,21.63,39800,1.0009054283738,1.02993074949596,0.983115715427959,1.0126091868908,850154.246223363,0.0,1.0
1993-07-08,21.25,21.63,20.75,21.5,38000,0.994819473944958,1.0126091868908,0.971411956910959,1.00652323246196,811705.059208238,0.0,1.0
1993-07-09,20.88,21.63,20.75,21.5,23100,0.977497911339799,1.0126091868908,0.971411956910959,1.00652323246196,493431.233360797,0.0,1.0
1993-07-12,20.88,20.88,20.63,20.63,9400,0.977497911339799,0.977497911339799,0.965794152822799,0.965794152822799,200790.198856775,0.0,1.0
1993-07-13,21.0,21.0,20.88,20.88,19100,0.983115715427959,0.983115715427959,0.977497911339799,0.977497911339799,407988.595549403,0.0,1.0
1993-07-14,21.0,21.0,20.88,21.0,10200,0.983115715427959,0.983115715427959,0.977497911339799,0.983115715427959,217878.726419053,0.0,1.0
1993-07-15,20.63,21.0,20.5,21.0,18700,0.965794152822799,0.983115715427959,0.95970819839396,0.983115715427959,399444.331768264,0.0,1.0
1993-07-16,20.88,21.0,20.75,20.88,19300,0.977497911339799,0.983115715427959,0.971411956910959,0.977497911339799,412260.727439973,0.0,1.0
1993-07-19,20.75,20.75,20.25,20.5,34500,0.971411956910959,0.971411956910959,0.94800443987696,0.95970819839396,736942.751123268,0.0,1.0
1993-07-20,20.63,20.88,20.5,20.88,54100,0.965794152822799,0.977497911339799,0.95970819839396,0.977497911339799,1155611.6763991,0.0,1.0
1993-07-21,22.0,22.13,20.5,20.5,99900,1.02993074949596,1.0360167039248,0.95970819839396,0.95970819839396,2133929.87933954,0.0,1.0
1993-07-22,21.38,22.25,21.13,21.75,92600,1.0009054283738,1.04163450801296,0.989201669856798,1.01822699097896,1977997.06533375,0.0,1.0
1993-07-23,21.13,21.25,21.0,21.13,22300,1.0055869317806,1.0112977898882,0.999400168830694,1.0055869317806,468581.069530851,0.35,1.0
1993-07-26,21.0,21.0,20.75,21.0,18600,0.999400168830694,0.999400168830694,0.987502547773185,0.999400168830694,390834.434675957,0.0,1.0
1993-07-27,22.0,22.0,21.13,21.13,22600,1.04699065306073,1.04699065306073,1.0055869317806,1.0055869317806,474884.850735301,0.0,1.0
1993-07-28,22.38,22.38,21.88,22.0,16300,1.06507503706814,1.06507503706814,1.04127979495312,1.04699065306073,342505.445441833,0.0,1.0
1993-07-29,22.25,22.63,22.13,22.5,29300,1.05888827411823,1.07697265812565,1.05317741601063,1.07078589517574,615669.297634709,0.0,1.0
1993-07-30,22.5,22.5,22.0,22.13,17600,1.07078589517574,1.07078589517574,1.04699065306073,1.05317741601063,369821.830661122,0.0,1.0
1993-08-02,22.0,22.88,22.0,22.5,62700,1.04699065306073,1.08887027918316,1.04699065306073,1.07078589517574,1317490.27173024,0.0,1.0
1993-08-03,21.63,22.25,21.63,22.13,29200,1.02938217389561,1.05888827411823,1.02938217389561,1.05317741601063,613568.037233225,0.0,1.0
1993-08-04,21.5,21.75,21.38,21.75,38300,1.02319541094571,1.03509303200322,1.01748455283811,1.03509303200322,804782.733768234,0.0,1.0
1993-08-05,21.13,21.75,21.13,21.63,14900,1.0055869317806,1.03509303200322,1.0055869317806,1.02938217389561,313087.799821062,0.0,1.0
1993-08-06,21.38,21.38,21.25,21.25,16800,1.01748455283811,1.01748455283811,1.0112977898882,1.0112977898882,353011.74744925,0.0,1.0
1993-08-09,21.38,21.5,21.25,21.38,44600,1.01748455283811,1.02319541094571,1.0112977898882,1.01748455283811,937162.139061699,0.0,1.0
1993-08-10,21.38,21.38,21.25,21.38,53100,1.01748455283811,1.01748455283811,1.0112977898882,1.01748455283811,1115769.27318781,0.0,1.0
1993-08-11,21.63,21.75,21.38,21.5,69400,1.02938217389561,1.03509303200322,1.01748455283811,1.02319541094571,1458274.71862965,0.0,1.0
1993-08-12,21.5,22.0,21.5,21.88,46500,1.02319541094571,1.04699065306073,1.02319541094571,1.04127979495312,977086.086689892,0.0,1.0
1993-08-13,21.88,22.0,21.5,21.75,16900,1.04127979495312,1.04699065306073,1.02319541094571,1.03509303200322,355113.007850736,0.0,1.0
1993-08-16,21.75,22.0,21.63,21.88,18600,1.03509303200322,1.04699065306073,1.02938217389561,1.04127979495312,390834.434675956,0.0,1.0
1993-08-17,21.75,21.75,21.5,21.75,16500,1.03509303200322,1.03509303200322,1.02319541094571,1.03509303200322,346707.9662448,0.0,1.0
1993-08-18,21.63,21.88,21.5,21.63,22900,1.02938217389561,1.04127979495312,1.02319541094571,1.02938217389561,481188.631939755,0.0,1.0
1993-08-19,22.5,22.63,21.63,21.75,32600,1.07078589517574,1.07697265812565,1.02938217389561,1.03509303200322,685010.890883668,0.0,1.0
1993-08-20,22.5,22.63,22.38,22.63,11400,1.07078589517574,1.07697265812565,1.06507503706814,1.07697265812565,239543.685769136,0.0,1.0
1993-08-23,22.13,22.63,22.0,22.63,42400,1.05317741601063,1.07697265812565,1.04699065306073,1.07697265812565,890934.410229064,0.0,1.0
1993-08-24,22.38,22.38,22.0,22.13,12500,1.06507503706814,1.06507503706814,1.04699065306073,1.05317741601063,262657.550185455,0.0,1.0
1993-08-25,22.25,22.88,22.13,22.5,31800,1.05888827411823,1.08887027918316,1.05317741601063,1.07078589517574,668200.8076718,0.0,1.0
1993-08-26,22.13,22.25,21.63,22.25,29600,1.05317741601063,1.05888827411823,1.02938217389561,1.05888827411823,621973.078839158,0.0,1.0
1993-08-27,22.13,22.38,22.0,22.38,17100,1.05317741601063,1.06507503706814,1.04699065306073,1.06507503706814,359315.528653703,0.0,1.0
1993-08-30,22.63,22.88,22.0,22.0,19300,1.07697265812565,1.08887027918316,1.04699065306073,1.04699065306073,405543.257486341,0.0,1.0
1993-08-31,22.0,22.75,22.0,22.5,49400,1.04699065306073,1.08268351623325,1.04699065306073,1.07078589517574,1038022.63833291,0.0,1.0
1993-09-01,22.75,22.88,21.75,22.0,44000,1.08268351623325,1.08887027918316,1.03509303200322,1.04699065306073,924554.576652802,0.0,1.0
1993-09-02,22.5,22.75,22.25,22.75,75500,1.07078589517574,1.08268351623325,1.05888827411823,1.08268351623325,1586451.60312015,0.0,1.0
1993-09-03,22.5,22.88,22.38,22.75,43100,1.07078589517574,1.08887027918316,1.06507503706814,1.08268351623325,905643.233039451,0.0,1.0
1993-09-07,22.0,22.75,21.88,22.75,36700,1.04699065306073,1.08268351623325,1.04127979495312,1.08268351623325,771162.567344493,0.0,1.0
1993-09-08,22.13,22.38,21.88,22.13,24400,1.05317741601063,1.06507503706814,1.04127979495312,1.05317741601063,512707.537962008,0.0,1.0
1993-09-09,22.5,22.5,21.88,22.0,26100,1.07078589517574,1.07078589517574,1.04127979495312,1.04699065306073,548428.964787231,0.0,1.0
1993-09-10,22.75,22.88,22.25,22.75,38100,1.08268351623325,1.08887027918316,1.05888827411823,1.08268351623325,800580.212965268,0.0,1.0
1993-09-13,23.25,23.38,22.75,22.88,47100,1.10647875834827,1.11266552129817,1.08268351623325,1.08887027918316,989693.649098792,0.0,1.0
1993-09-14,23.25,23.38,23.0,23.38,25000,1.10647875834827,1.11266552129817,1.09458113729076,1.11266552129817,525315.100370909,0.0,1.0
1993-09-15,23.25,23.75,23.13,23.5,28300,1.10647875834827,1.13027400046328,1.10076790024066,1.11837637940578,594656.693619869,0.0,1.0
1993-09-16,24.25,24.38,23.13,23.25,54300,1.1540692425783,1.16025600552821,1.10076790024066,1.10647875834827,1140984.39800562,0.0,1.0
1993-09-17,24.13,24.38,24.13,24.13,23900,1.1483583844707,1.16025600552821,1.1483583844707,1.1483583844707,502201.235954588,0.0,1.0
1993-09-20,23.5,24.25,23.38,24.13,24900,1.11837637940578,1.1540692425783,1.11266552129817,1.1483583844707,523213.839969424,0.0,1.0
1993-09-21,23.38,23.5,23.0,23.5,25700,1.11266552129817,1.11837637940578,1.09458113729076,1.11837637940578,540023.923181296,0.0,1.0
1993-09-22,24.13,24.5,23.25,23.38,22800,1.1483583844707,1.16596686363581,1.10647875834827,1.11266552129817,479087.371538269,0.0,1.0
1993-09-23,24.63,25.5,24.13,24.13,48500,1.17215362658571,1.21355734786584,1.1483583844707,1.1483583844707,1019111.29471957,0.0,1.0
1993-09-24,25.13,25.5,24.75,24.75,24400,1.19594886870073,1.21355734786584,1.17786448469332,1.17786448469332,512707.537962008,0.0,1.0
1993-09-27,25.5,25.88,25.25,25.63,52300,1.21355734786584,1.23164173187325,1.20165972680833,1.21974411081575,1098959.18997595,0.0,1.0
1993-09-28,25.5,25.75,25.25,25.75,44500,1.21355734786584,1.22545496892335,1.20165972680833,1.22545496892335,935060.878660221,0.0,1.0
1993-09-29,25.5,25.5,25.25,25.38,47100,1.21355734786584,1.21355734786584,1.20165972680833,1.20784648975824,989693.649098796,0.0,1.0
1993-09-30,25.25,25.63,25.25,25.5,32900,1.20165972680833,1.21974411081575,1.20165972680833,1.21355734786584,691314.67208812,0.0,1.0
1993-10-01,25.38,25.38,25.25,25.38,13800,1.20784648975824,1.20784648975824,1.20165972680833,1.20784648975824,289973.935404742,0.0,1.0
1993-10-04,25.38,25.63,25.25,25.5,9000,1.20784648975824,1.21974411081575,1.20165972680833,1.21355734786584,189113.436133527,0.0,1.0
1993-10-05,25.25,25.63,25.25,25.25,31200,1.20165972680833,1.21974411081575,1.20165972680833,1.20165972680833,655593.245262898,0.0,1.0
1993-10-06,25.38,25.63,25.25,25.25,29600,1.20784648975824,1.21974411081575,1.20165972680833,1.20165972680833,621973.078839156,0.0,1.0
1993-10-07,25.38,25.5,25.13,25.5,23800,1.20784648975824,1.21355734786584,1.19594886870073,1.21355734786584,500099.975553105,0.0,1.0
1993-10-08,25.88,25.88,25.13,25.25,15800,1.23164173187325,1.23164173187325,1.19594886870073,1.20165972680833,331999.143434416,0.0,1.0
1993-10-11,26.75,26.88,25.88,25.88,21300,1.27304545315338,1.27923221610329,1.23164173187325,1.23164173187325,447568.465516016,0.0,1.0
1993-10-12,26.88,27.63,26.88,27.63,58500,1.27923221610329,1.31492507927581,1.27923221610329,1.31492507927581,1229237.33486793,0.0,1.0
1993-10-13,27.38,27.5,26.88,26.88,27600,1.3030274582183,1.30873831632591,1.27923221610329,1.27923221610329,579947.870809486,0.0,1.0
1993-10-14,26.88,27.63,26.75,27.63,20500,1.27923221610329,1.31492507927581,1.27304545315338,1.31492507927581,430758.382304145,0.0,1.0
1993-10-15,27.13,27.38,26.75,26.75,31800,1.2911298371608,1.3030274582183,1.27304545315338,1.27304545315338,668200.807671795,0.0,1.0
1993-10-18,27.25,27.38,26.88,27.13,34800,1.2968406952684,1.3030274582183,1.27923221610329,1.2911298371608,731238.619716306,0.0,1.0
1993-10-19,26.75,27.25,26.75,27.25,60500,1.27304545315338,1.2968406952684,1.27304545315338,1.2968406952684,1271262.54289761,0.0,1.0
1993-10-20,27.13,27.13,26.63,26.75,55100,1.2911298371608,1.2911298371608,1.26733459504578,1.27304545315338,1157794.48121748,0.0,1.0
1993-10-21,27.0,27.25,26.75,27.25,41100,1.28494307421089,1.2968406952684,1.27304545315338,1.2968406952684,863618.025009777,0.0,1.0
1993-10-22,26.88,27.13,26.63,27.0,16800,1.27923221610329,1.2911298371608,1.26733459504578,1.28494307421089,353011.747449251,0.0,1.0
1993-10-25,27.0,27.25,26.75,27.0,16300,1.28494307421089,1.2968406952684,1.27304545315338,1.28494307421089,342505.445441834,0.0,1.0
1993-10-26,26.63,26.75,26.5,26.75,21700,1.28637078873779,1.29216742766564,1.28009109656596,1.29216742766564,449225.841459769,0.4,1.0
1993-10-27,26.63,26.75,26.25,26.63,29100,1.28637078873779,1.29216742766564,1.26801476546628,1.28637078873779,602418.063893054,0.0,1.0
1993-10-28,26.88,27.0,26.25,26.38,17800,1.29844711983747,1.30424375876532,1.26801476546628,1.27429445763811,368489.399907091,0.0,1.0
1993-10-29,26.5,26.75,26.38,26.63,11000,1.28009109656596,1.29216742766564,1.27429445763811,1.28637078873779,227718.16848191,0.0,1.0
1993-11-01,26.88,26.88,26.63,26.63,25900,1.29844711983747,1.29844711983747,1.28637078873779,1.28637078873779,536172.778516498,0.0,1.0
1993-11-02,26.75,27.0,26.63,26.88,70600,1.29216742766564,1.30424375876532,1.28637078873779,1.29844711983747,1461536.60862026,0.0,1.0
1993-11-03,26.5,26.88,26.25,26.88,49600,1.28009109656596,1.29844711983747,1.26801476546628,1.29844711983747,1026801.92333661,0.0,1.0
1993-11-04,25.75,26.5,25.5,26.25,52800,1.24386210326692,1.28009109656596,1.23178577216724,1.26801476546628,1093047.20871317,0.0,1.0
1993-11-05,25.38,25.5,25.0,25.5,42400,1.2259891332394,1.23178577216724,1.20763310996789,1.23178577216724,877750.031239361,0.0,1.0
1993-11-08,24.88,25.38,24.88,25.38,30700,1.20183647104004,1.2259891332394,1.20183647104004,1.2259891332394,635540.706581331,0.0,1.0
1993-11-09,25.0,25.25,24.75,25.13,61000,1.20763310996789,1.21970944106757,1.19555677886821,1.21391280213972,1262800.75249059,0.0,1.0
1993-11-10,24.5,25.0,24.5,25.0,49300,1.18348044776853,1.20763310996789,1.18348044776853,1.20763310996789,1020591.42783256,0.0,1.0
1993-11-11,24.63,24.88,24.5,24.63,32300,1.18976013994036,1.20183647104004,1.18348044776853,1.18976013994036,668663.349269609,0.0,1.0
1993-11-12,24.5,25.0,24.5,24.88,37800,1.18348044776853,1.20763310996789,1.18348044776853,1.20183647104004,782522.433510562,0.0,1.0
1993-11-15,24.25,24.63,24.13,24.63,15400,1.17140411666885,1.18976013994036,1.165607477741,1.18976013994036,318805.435874674,0.0,1.0
1993-11-16,23.75,24.25,23.5,24.25,38600,1.14725145446949,1.17140411666885,1.13517512336981,1.17140411666885,799083.754854703,0.0,1.0
1993-11-17,23.25,23.88,23.13,23.75,53200,1.12309879227013,1.15353114664133,1.11730215334229,1.14725145446949,1101327.86938524,0.0,1.0
1993-11-18,24.0,24.0,23.25,23.25,36600,1.15932778556917,1.15932778556917,1.12309879227013,1.12309879227013,757680.451494355,0.0,1.0
1993-11-19,23.88,24.0,23.63,24.0,44200,1.15353114664133,1.15932778556917,1.14145481554165,1.15932778556917,915013.00426367,0.0,1.0
1993-11-22,23.88,23.88,23.75,23.88,31800,1.15353114664133,1.15353114664133,1.14725145446949,1.15353114664133,658312.523429518,0.0,1.0
1993-11-23,24.88,25.0,23.75,23.88,26200,1.20183647104004,1.20763310996789,1.14725145446949,1.15353114664133,542383.274020549,0.0,1.0
1993-11-24,25.5,25.5,24.75,24.75,16600,1.23178577216724,1.23178577216724,1.19555677886821,1.19555677886821,343647.417890883,0.0,1.0
1993-11-26,25.5,25.63,25.5,25.63,13500,1.23178577216724,1.23806546433908,1.23178577216724,1.23806546433908,279472.297682345,0.0,1.0
1993-11-29,25.25,26.0,25.25,25.63,30300,1.21970944106757,1.2559384343666,1.21970944106757,1.23806546433908,627260.045909259,0.0,1.0
1993-11-30,25.5,25.63,25.25,25.5,12100,1.23178577216724,1.23806546433908,1.21970944106757,1.23178577216724,250489.985330102,0.0,1.0
1993-12-01,25.25,25.88,25.13,25.38,20500,1.21970944106757,1.25014179543876,1.21391280213972,1.2259891332394,424383.859443558,0.0,1.0
1993-12-02,25.38,25.5,25.13,25.13,8800,1.2259891332394,1.23178577216724,1.21391280213972,1.21391280213972,182174.534785528,0.0,1.0
1993-12-03,25.75,25.88,25.13,25.38,14000,1.24386210326692,1.25014179543876,1.21391280213972,1.2259891332394,289823.123522432,0.0,1.0
1993-12-06,26.13,26.13,25.75,25.88,13600,1.26221812653843,1.26221812653843,1.24386210326692,1.25014179543876,281542.462850362,0.0,1.0
1993-12-07,25.75,26.5,25.75,26.38,31300,1.24386210326692,1.28009109656596,1.24386210326692,1.27429445763811,647961.697589436,0.0,1.0
1993-12-08,25.75,25.75,25.25,25.63,19700,1.24386210326692,1.24386210326692,1.21970944106757,1.23806546433908,407822.538099421,0.0,1.0
1993-12-09,26.38,26.5,25.75,25.75,15200,1.27429445763811,1.28009109656596,1.24386210326692,1.24386210326692,314665.10553864,0.0,1.0
1993-12-10,25.88,26.25,25.63,26.13,13100,1.25014179543876,1.26801476546628,1.23806546433908,1.26221812653843,271191.637010274,0.0,1.0
1993-12-13,26.0,26.25,25.63,26.0,15000,1.2559384343666,1.26801476546628,1.23806546433908,1.2559384343666,310524.775202605,0.0,1.0
1993-12-14,25.88,26.25,25.75,26.0,15500,1.25014179543876,1.26801476546628,1.24386210326692,1.2559384343666,320875.60104269,0.0,1.0
1993-12-15,25.75,26.13,25.75,26.13,13200,1.24386210326692,1.26221812653843,1.24386210326692,1.26221812653843,273261.802178293,0.0,1.0
1993-12-16,26.0,26.13,25.63,25.63,9000,1.2559384343666,1.26221812653843,1.23806546433908,1.23806546433908,186314.865121563,0.0,1.0
1993-12-17,26.13,26.5,26.0,26.0,15300,1.26221812653843,1.28009109656596,1.2559384343666,1.2559384343666,316735.270706658,0.0,1.0
1993-12-20,25.88,26.13,25.88,26.0,28400,1.25014179543876,1.26221812653843,1.25014179543876,1.2559384343666,587926.907716929,0.0,1.0
1993-12-21,25.88,26.0,25.88,26.0,21400,1.25014179543876,1.2559384343666,1.25014179543876,1.2559384343666,443015.345955714,0.0,1.0
1993-12-22,26.13,26.38,25.88,25.88,14600,1.26221812653843,1.27429445763811,1.25014179543876,1.25014179543876,302244.114530536,0.0,1.0
1993-12-23,26.38,26.38,26.0,26.0,8700,1.27429445763811,1.27429445763811,1.2559384343666,1.2559384343666,180104.369617511,0.0,1.0
1993-12-27,26.25,26.25,26.0,26.25,4300,1.26801476546628,1.26801476546628,1.2559384343666,1.26801476546628,89017.1022247467,0.0,1.0
1993-12-28,26.75,26.88,26.5,26.5,7600,1.29216742766564,1.29844711983747,1.28009109656596,1.28009109656596,157332.552769319,0.0,1.0
1993-12-29,27.25,27.5,26.75,26.88,15100,1.316320089865,1.32839642096468,1.29216742766564,1.29844711983747,312594.940370621,0.0,1.0
1993-12-30,27.5,27.5,27.13,27.38,5500,1.32839642096468,1.32839642096468,1.31052345093715,1.32259978203683,113859.084240955,0.0,1.0
1993-12-31,27.38,27.63,27.13,27.5,9800,1.32259978203683,1.33467611313651,1.31052345093715,1.32839642096468,202876.186465701,0.0,1.0
1994-01-03,26.38,27.13,26.38,27.13,12000,1.27429445763811,1.31052345093715,1.27429445763811,1.31052345093715,248419.820162084,0.0,1.0
1994-01-04,26.0,26.5,26.0,26.25,16400,1.2559384343666,1.28009109656596,1.2559384343666,1.26801476546628,339507.087554848,0.0,1.0
1994-01-05,25.5,26.38,25.5,26.25,25700,1.23178577216724,1.27429445763811,1.23178577216724,1.26801476546628,532032.448180464,0.0,1.0
1994-01-06,25.63,25.88,25.63,25.75,26000,1.23806546433908,1.25014179543876,1.23806546433908,1.24386210326692,538242.943684513,0.0,1.0
1994-01-07,25.75,26.0,25.38,25.63,12000,1.24386210326692,1.2559384343666,1.2259891332394,1.23806546433908,248419.820162084,0.0,1.0
1994-01-10,25.63,25.75,25.5,25.63,38400,1.23806546433908,1.24386210326692,1.23178577216724,1.23806546433908,794943.424518665,0.0,1.0
1994-01-11,25.75,26.0,25.5,25.63,41000,1.24386210326692,1.2559384343666,1.23178577216724,1.23806546433908,848767.718887121,0.0,1.0
1994-01-12,26.38,26.5,26.0,26.0,19000,1.27429445763811,1.28009109656596,1.2559384343666,1.2559384343666,393331.3819233,0.0,1.0
1994-01-13,26.63,26.63,26.38,26.5,10700,1.28637078873779,1.28637078873779,1.27429445763811,1.28009109656596,221507.672977858,0.0,1.0
1994-01-14,25.75,26.63,25.38,26.63,34000,1.24386210326692,1.28637078873779,1.2259891332394,1.28637078873779,703856.157125905,0.0,1.0
1994-01-17,25.25,26.0,25.25,25.75,14500,1.21970944106757,1.2559384343666,1.21970944106757,1.24386210326692,300173.949362516,0.0,1.0
1994-01-18,25.25,25.5,25.13,25.13,27200,1.21970944106757,1.23178577216724,1.21391280213972,1.21391280213972,563084.925700721,0.0,1.0
1994-01-19,25.38,25.5,25.25,25.25,20600,1.2259891332394,1.23178577216724,1.21970944106757,1.21970944106757,426454.024611576,0.0,1.0
1994-01-20,24.63,25.63,24.63,25.63,42400,1.18976013994036,1.23806546433908,1.18976013994036,1.23806546433908,877750.031239363,0.0,1.0
1994-01-21,25.25,25.25,24.88,24.88,41000,1.21970944106757,1.21970944106757,1.20183647104004,1.20183647104004,848767.718887115,0.0,1.0
1994-01-24,25.13,25.25,24.88,25.0,36100,1.21391280213972,1.21970944106757,1.20183647104004,1.20763310996789,747329.625654267,0.0,1.0
1994-01-25,25.13,25.13,24.75,25.13,23700,1.21391280213972,1.21391280213972,1.19555677886821,1.21391280213972,490629.144820115,0.0,1.0
1994-01-26,24.5,25.13,24.5,25.0,20500,1.18348044776853,1.21391280213972,1.18348044776853,1.20763310996789,424383.859443559,0.0,1.0
1994-01-27,24.88,25.0,24.5,24.75,27100,1.20183647104004,1.20763310996789,1.18348044776853,1.19555677886821,561014.760532706,0.0,1.0
1994-01-28,25.38,25.75,25.13,25.13,50800,1.2259891332394,1.24386210326692,1.21391280213972,1.21391280213972,1051643.90535282,0.0,1.0
1994-01-31,25.88,26.0,25.5,25.63,24800,1.25014179543876,1.2559384343666,1.23178577216724,1.23806546433908,513400.961668304,0.0,1.0
1994-02-01,25.88,26.0,25.25,25.38,47300,1.26994697844223,1.27583544974876,1.23903250408293,1.24541168133168,963917.40819098,0.41,1.0
1994-02-02,26.5,26.63,26.0,26.0,56700,1.30037074685932,1.30674992410806,1.27583544974876,1.27583544974876,1155478.16161582,0.0,1.0
1994-02-03,26.5,26.88,26.38,26.75,40900,1.30037074685932,1.31901757266334,1.29448227555278,1.31263839541459,833493.065433635,0.0,1.0
1994-02-04,26.13,26.88,26.13,26.75,22400,1.28221462699751,1.31901757266334,1.28221462699751,1.31263839541459,456485.199650695,0.0,1.0
1994-02-07,25.25,26.0,24.88,26.0,52000,1.23903250408293,1.27583544974876,1.22087638422112,1.27583544974876,1059697.78490341,0.0,1.0
1994-02-08,26.13,26.25,25.38,25.38,20200,1.28221462699751,1.28810309830404,1.24541168133168,1.24541168133168,411651.831827859,0.0,1.0
1994-02-09,25.38,26.38,25.25,26.38,19900,1.24541168133168,1.29448227555278,1.23903250408293,1.29448227555278,405538.190761109,0.0,1.0
1994-02-10,24.88,25.5,24.88,25.38,22000,1.22087638422112,1.25130015263821,1.22087638422112,1.24541168133168,448333.678228364,0.0,1.0
1994-02-11,25.0,25.25,24.88,24.88,27600,1.22676485552766,1.23903250408293,1.22087638422112,1.22087638422112,562454.978141035,0.0,1.0
1994-02-14,24.38,25.0,24.38,25.0,36200,1.19634108711057,1.22676485552766,1.19634108711057,1.22676485552766,737712.688721215,0.0,1.0
1994-02-15,24.38,24.63,24.38,24.5,34400,1.19634108711057,1.20860873566585,1.19634108711057,1.2022295584171,701030.842320713,0.0,1.0
1994-02-16,24.38,24.63,24.25,24.5,23500,1.19634108711057,1.20860873566585,1.18996190986183,1.2022295584171,478901.883562115,0.0,1.0
1994-02-17,24.38,24.75,24.25,24.63,50100,1.19634108711057,1.21449720697238,1.18996190986183,1.20860873566585,1020978.05814732,0.0,1.0
1994-02-18,24.13,24.38,24.0,24.38,24100,1.18407343855529,1.19634108711057,1.17769426130655,1.19634108711057,491129.165695617,0.0,1.0
1994-02-22,24.0,24.25,23.88,24.13,26700,1.17769426130655,1.18996190986183,1.17180579000002,1.18407343855529,544114.054940786,0.0,1.0
1994-02-23,23.88,24.0,23.63,24.0,22800,1.17180579000002,1.17769426130655,1.15953814144474,1.17769426130655,464636.721073029,0.0,1.0
1994-02-24,23.63,23.75,22.75,23.63,71200,1.15953814144474,1.16542661275127,1.11635601853017,1.15953814144474,1450970.81317543,0.0,1.0
1994-02-25,23.5,23.63,23.25,23.63,21400,1.153158964196,1.15953814144474,1.14089131564072,1.15953814144474,436106.396094861,0.0,1.0
1994-02-28,23.88,23.88,23.5,23.5,49900,1.17180579000002,1.17180579000002,1.153158964196,1.153158964196,1016902.29743615,0.0,1.0
1994-03-01,23.63,23.88,23.63,23.88,54800,1.15953814144474,1.17180579000002,1.15953814144474,1.17180579000002,1116758.43485974,0.0,1.0
1994-03-02,23.25,23.75,23.13,23.75,73600,1.14089131564072,1.16542661275127,1.13500284433419,1.16542661275127,1499879.94170943,0.0,1.0
1994-03-03,23.5,23.5,23.25,23.38,17300,1.153158964196,1.153158964196,1.14089131564072,1.14727049288946,352553.301515939,0.0,1.0
1994-03-04,23.13,23.88,23.13,23.63,27900,1.13500284433419,1.17180579000002,1.13500284433419,1.15953814144474,568568.619207786,0.0,1.0
1994-03-07,23.38,23.5,23.25,23.38,22400,1.14727049288946,1.153158964196,1.14089131564072,1.14727049288946,456485.199650698,0.0,1.0
1994-03-08,23.38,23.5,23.13,23.5,56400,1.14727049288946,1.153158964196,1.13500284433419,1.153158964196,1149364.52054908,0.0,1.0
1994-03-09,23.5,23.5,23.13,23.5,17700,1.153158964196,1.153158964196,1.13500284433419,1.153158964196,360704.822938273,0.0,1.0
1994-03-10,23.75,24.0,23.63,23.75,20900,1.16542661275127,1.17769426130655,1.15953814144474,1.16542661275127,425916.994316946,0.0,1.0
1994-03-11,23.63,23.88,23.5,23.88,34800,1.15953814144474,1.17180579000002,1.153158964196,1.17180579000002,709182.363743047,0.0,1.0
1994-03-14,25.13,25.25,24.13,24.13,24900,1.2331440327764,1.23903250408293,1.18407343855529,1.18407343855529,507432.208540283,0.0,1.0
1994-03-15,26.38,26.88,25.63,25.63,114000,1.29448227555278,1.31901757266334,1.25767932988695,1.25767932988695,2323183.60536516,0.0,1.0
1994-03-16,26.13,26.63,25.75,26.63,48100,1.28221462699751,1.30674992410806,1.26356780119349,1.30674992410806,980220.451035645,0.0,1.0
1994-03-17,26.0,26.25,25.75,26.25,25400,1.27583544974876,1.28810309830404,1.26356780119349,1.28810309830404,517621.610318201,0.0,1.0
1994-03-18,26.5,26.63,26.0,26.25,38300,1.30037074685932,1.30674992410806,1.27583544974876,1.28810309830404,780508.176188465,0.0,1.0
1994-03-21,24.5,26.5,24.38,26.5,109400,1.2022295584171,1.30037074685932,1.19634108711057,1.30037074685932,2229441.10900832,0.0,1.0
1994-03-22,24.75,24.88,24.5,24.5,29600,1.21449720697238,1.22087638422112,1.2022295584171,1.2022295584171,603212.585252706,0.0,1.0
1994-03-23,25.0,25.25,24.75,25.0,20600,1.22676485552766,1.23903250408293,1.21449720697238,1.22676485552766,419803.353250193,0.0,1.0
1994-03-24,25.13,25.25,25.0,25.13,25700,1.2331440327764,1.23903250408293,1.22676485552766,1.2331440327764,523735.251384951,0.0,1.0
1994-03-25,25.0,25.25,24.88,25.0,13800,1.22676485552766,1.23903250408293,1.22087638422112,1.22676485552766,281227.489070517,0.0,1.0
1994-03-28,24.25,25.0,23.88,25.0,36800,1.18996190986183,1.22676485552766,1.17180579000002,1.22676485552766,749939.970854714,0.0,1.0
1994-03-29,22.75,24.13,22.38,24.13,61400,1.11635601853017,1.18407343855529,1.09819989866836,1.18407343855529,1251258.53832825,0.0,1.0
1994-03-30,21.63,22.63,20.5,22.63,144700,1.06139695300253,1.11046754722363,1.00594718153268,1.11046754722363,2948812.87452927,0.0,1.0
1994-03-31,23.63,23.63,21.5,21.5,67700,1.15953814144474,1.15953814144474,1.05501777575378,1.05501777575378,1379645.00073001,0.0,1.0
1994-04-04,22.5,23.5,22.25,23.5,76000,1.10408836997489,1.153158964196,1.09182072141961,1.153158964196,1548789.07024344,0.0,1.0
1994-04-05,22.75,23.13,22.5,22.5,43000,1.11635601853017,1.13500284433419,1.10408836997489,1.10408836997489,876288.552900888,0.0,1.0
1994-04-06,22.75,23.0,22.63,23.0,22800,1.11635601853017,1.12862366708544,1.11046754722363,1.12862366708544,464636.721073029,0.0,1.0
1994-04-07,22.75,22.88,22.25,22.88,30000,1.11635601853017,1.12273519577891,1.09182072141961,1.12273519577891,611364.106675038,0.0,1.0
1994-04-08,22.0,22.75,22.0,22.5,38600,1.07955307286434,1.11635601853017,1.07955307286434,1.10408836997489,786621.817255216,0.0,1.0
1994-04-11,22.13,22.25,21.88,22.13,51900,1.08593225011308,1.09182072141961,1.0736646015578,1.08593225011308,1057659.90454782,0.0,1.0
1994-04-12,22.0,22.5,21.88,22.25,34400,1.07955307286434,1.10408836997489,1.0736646015578,1.09182072141961,701030.842320711,0.0,1.0
1994-04-13,21.0,22.0,21.0,22.0,105200,1.03048247864323,1.07955307286434,1.03048247864323,1.07955307286434,2143850.13407381,0.0,1.0
1994-04-14,21.13,21.13,20.88,20.88,81500,1.03686165589197,1.03686165589197,1.0245940073367,1.0245940073367,1660872.48980053,0.0,1.0
1994-04-15,21.25,21.5,20.88,21.13,52900,1.04275012719851,1.05501777575378,1.0245940073367,1.03686165589197,1078038.70810365,0.0,1.0
1994-04-18,21.0,21.63,20.88,21.25,66500,1.03048247864323,1.06139695300253,1.0245940073367,1.04275012719851,1355190.43646301,0.0,1.0
1994-04-19,20.63,21.13,20.38,21.0,78500,1.01232635878142,1.03686165589197,1.00005871022614,1.03048247864323,1599736.07913302,0.0,1.0
1994-04-20,20.75,20.75,19.63,20.63,133200,1.01821483008795,1.01821483008795,0.963255764560315,1.01232635878142,2714456.63363719,0.0,1.0
1994-04-21,21.5,21.75,21.0,21.0,32100,1.05501777575378,1.06728542430906,1.03048247864323,1.03048247864323,654159.594142296,0.0,1.0
1994-04-22,21.25,21.75,21.13,21.63,66400,1.04275012719851,1.06728542430906,1.03686165589197,1.06139695300253,1353152.55610742,0.0,1.0
1994-04-25,21.75,21.88,21.13,21.5,62800,1.06728542430906,1.0736646015578,1.03686165589197,1.05501777575378,1279788.86330642,0.0,1.0
1994-04-26,21.63,21.63,21.13,21.5,34000,1.08151589663318,1.08151589663318,1.05651552916593,1.0750158010917,679990.005037747,0.41,1.0
1994-04-28,21.25,21.88,21.13,21.88,33500,1.06251561735807,1.09401608036681,1.05651552916593,1.09401608036681,669990.152022487,0.0,1.0
1994-04-29,21.5,21.75,21.0,21.13,52800,1.0750158010917,1.08751598482532,1.05001543362445,1.05651552916593,1055984.47841156,0.0,1.0
1994-05-02,21.25,21.5,20.88,21.5,54000,1.06251561735807,1.0750158010917,1.04401534543231,1.0750158010917,1079984.12564819,0.0,1.0
1994-05-03,20.25,21.0,20.13,21.0,64900,1.01251488242357,1.05001543362445,1.00651479423143,1.05001543362445,1297980.92138088,0.0,1.0
1994-05-04,20.5,20.63,20.25,20.25,33600,1.0250150661572,1.03151516169868,1.01251488242357,1.01251488242357,671990.122625537,0.0,1.0
1994-05-05,21.0,21.0,20.5,20.63,24600,1.05001543362445,1.05001543362445,1.0250150661572,1.03151516169868,491992.768350839,0.0,1.0
1994-05-06,20.75,21.0,20.63,21.0,37000,1.03751524989082,1.05001543362445,1.03151516169868,1.05001543362445,739989.123129315,0.0,1.0
1994-05-09,19.88,20.63,19.63,20.5,51300,0.994014610497811,1.03151516169868,0.981514426764186,1.0250150661572,1025984.91936578,0.0,1.0
1994-05-10,19.88,20.13,19.75,20.0,46000,0.994014610497811,1.00651479423143,0.987514514956326,1.00001469868995,919986.47740401,0.0,1.0
1994-05-11,19.0,19.75,18.63,19.63,142400,0.950013963755453,0.987514514956326,0.931513691829689,0.981514426764186,2847958.13874633,0.0,1.0
1994-05-12,18.75,19.25,18.63,19.0,138800,0.937513780021828,0.962514147489077,0.931513691829689,0.950013963755453,2775959.19703645,0.0,1.0
1994-05-13,18.63,18.88,18.5,18.75,82700,0.931513691829689,0.944013875563313,0.925013596288204,0.937513780021828,1653975.68872417,0.0,1.0
1994-05-16,18.25,18.63,18.0,18.63,87300,0.91251341255458,0.931513691829689,0.900013228820955,0.931513691829689,1745974.33646457,0.0,1.0
1994-05-17,18.75,18.75,17.25,18.0,117700,0.937513780021828,0.937513780021828,0.862512677620082,0.900013228820955,2353965.39979244,0.0,1.0
1994-05-18,19.75,19.75,19.0,19.0,103100,0.987514514956326,0.987514514956326,0.950013963755453,0.950013963755453,2061969.69174681,0.0,1.0
1994-05-19,20.13,20.25,19.63,19.88,78800,1.00651479423143,1.01251488242357,0.981514426764186,0.994014610497811,1575976.83520514,0.0,1.0
1994-05-20,20.13,20.25,19.88,20.25,46400,1.00651479423143,1.01251488242357,0.994014610497811,1.01251488242357,927986.359816223,0.0,1.0
1994-05-23,20.13,20.13,19.88,20.0,33200,1.00651479423143,1.00651479423143,0.994014610497811,1.00001469868995,663990.240213332,0.0,1.0
1994-05-24,19.75,19.88,19.63,19.88,30200,0.987514514956326,0.994014610497811,0.981514426764186,0.994014610497811,603991.122121763,0.0,1.0
1994-05-25,20.0,20.13,19.75,19.75,36100,1.00001469868995,1.00651479423143,0.987514514956326,0.987514514956326,721989.387701843,0.0,1.0
1994-05-26,20.25,20.25,19.88,20.0,15500,1.01251488242357,1.01251488242357,0.994014610497811,1.00001469868995,309995.443473092,0.0,1.0
1994-05-27,20.13,20.5,20.13,20.25,17600,1.00651479423143,1.0250150661572,1.00651479423143,1.01251488242357,351994.826137188,0.0,1.0
1994-05-31,20.25,21.0,20.13,20.13,50500,1.01251488242357,1.05001543362445,1.00651479423143,1.00651479423143,1009985.15454136,0.0,1.0
1994-06-01,20.5,20.75,20.13,20.38,23500,1.0250150661572,1.03751524989082,1.00651479423143,1.01901497796506,469993.091717266,0.0,1.0
1994-06-02,21.13,21.13,20.5,20.5,19200,1.05651552916593,1.05651552916593,1.0250150661572,1.0250150661572,383994.355786022,0.0,1.0
1994-06-03,21.25,21.25,21.0,21.13,34100,1.06251561735807,1.06251561735807,1.05001543362445,1.05651552916593,681989.9756408,0.0,1.0
1994-06-06,21.38,21.63,21.0,21.25,38700,1.06901571289956,1.08151589663318,1.05001543362445,1.06251561735807,773988.623381197,0.0,1.0
1994-06-07,21.0,21.38,21.0,21.38,18400,1.05001543362445,1.06901571289956,1.05001543362445,1.06901571289956,367994.590961603,0.0,1.0
1994-06-08,21.25,21.38,21.13,21.25,21400,1.06251561735807,1.06901571289956,1.05651552916593,1.06251561735807,427993.709053171,0.0,1.0
1994-06-09,21.38,22.0,21.13,21.75,34200,1.06901571289956,1.10001616855895,1.05651552916593,1.08751598482532,683989.946243849,0.0,1.0
1994-06-10,21.5,21.88,21.38,21.38,33500,1.0750158010917,1.09401608036681,1.06901571289956,1.06901571289956,669990.152022484,0.0,1.0
1994-06-13,21.38,21.5,21.13,21.38,20800,1.06901571289956,1.0750158010917,1.05651552916593,1.06901571289956,415993.885434856,0.0,1.0
1994-06-14,21.75,21.88,21.38,21.38,32000,1.08751598482532,1.09401608036681,1.06901571289956,1.06901571289956,639990.592976703,0.0,1.0
1994-06-15,21.88,22.38,21.75,22.0,37900,1.09401608036681,1.11901644783405,1.08751598482532,1.10001616855895,757988.858556779,0.0,1.0
1994-06-16,21.88,21.88,21.63,21.75,19000,1.09401608036681,1.09401608036681,1.08151589663318,1.08751598482532,379994.414579916,0.0,1.0
1994-06-17,21.5,22.0,21.5,21.75,35200,1.0750158010917,1.10001616855895,1.0750158010917,1.08751598482532,703989.652274371,0.0,1.0
1994-06-20,20.25,21.63,20.13,21.5,62600,1.01251488242357,1.08151589663318,1.00651479423143,1.0750158010917,1251981.59751068,0.0,1.0
1994-06-21,20.25,20.25,20.0,20.25,58300,1.01251488242357,1.01251488242357,1.00001469868995,1.01251488242357,1165982.86157944,0.0,1.0
1994-06-22,20.38,20.75,20.0,20.13,45500,1.01901497796506,1.03751524989082,1.00001469868995,1.00651479423143,909986.624388749,0.0,1.0
1994-06-23,19.88,20.88,19.75,20.88,43100,0.994014610497811,1.04401534543231,0.987514514956326,1.04401534543231,861987.329915496,0.0,1.0
1994-06-24,19.63,19.88,19.38,19.88,42000,0.981514426764186,0.994014610497811,0.969014243030562,0.994014610497811,839987.653281922,0.0,1.0
1994-06-27,19.63,19.75,19.0,19.5,60500,0.981514426764186,0.987514514956326,0.950013963755453,0.975014331222702,1209982.21484658,0.0,1.0
1994-06-28,20.0,20.25,19.63,19.75,31400,1.00001469868995,1.01251488242357,0.981514426764186,0.987514514956326,627990.76935839,0.0,1.0
1994-06-29,20.5,20.75,19.88,19.88,35300,1.0250150661572,1.03751524989082,0.994014610497811,0.994014610497811,705989.622877425,0.0,1.0
1994-06-30,20.25,20.75,20.25,20.75,28700,1.01251488242357,1.03751524989082,1.01251488242357,1.03751524989082,573991.563075983,0.0,1.0
1994-07-01,20.63,20.63,20.13,20.25,19400,1.03151516169868,1.03151516169868,1.00651479423143,1.01251488242357,387994.296992127,0.0,1.0
1994-07-05,20.38,20.75,20.13,20.63,18200,1.01901497796506,1.03751524989082,1.00651479423143,1.03151516169868,363994.6497555,0.0,1.0
1994-07-06,20.5,20.63,20.38,20.38,18000,1.0250150661572,1.03151516169868,1.01901497796506,1.01901497796506,359994.708549395,0.0,1.0
1994-07-07,20.5,20.5,20.38,20.38,16300,1.0250150661572,1.0250150661572,1.01901497796506,1.01901497796506,325995.208297508,0.0,1.0
1994-07-08,20.5,20.5,20.25,20.38,27500,1.0250150661572,1.0250150661572,1.01251488242357,1.01901497796506,549991.915839353,0.0,1.0
1994-07-11,20.13,20.5,20.0,20.5,15100,1.00651479423143,1.0250150661572,1.00001469868995,1.0250150661572,301995.561060883,0.0,1.0
1994-07-12,20.13,20.38,20.13,20.25,23200,1.00651479423143,1.01901497796506,1.00651479423143,1.01251488242357,463993.179908112,0.0,1.0
1994-07-13,20.5,20.5,20.13,20.25,21700,1.0250150661572,1.0250150661572,1.00651479423143,1.01251488242357,433993.620862326,0.0,1.0
1994-07-14,20.63,20.88,20.38,20.5,20400,1.03151516169868,1.04401534543231,1.01901497796506,1.0250150661572,407994.003022649,0.0,1.0
1994-07-15,20.63,21.0,20.5,20.75,23500,1.03151516169868,1.05001543362445,1.0250150661572,1.03751524989082,469993.091717268,0.0,1.0
1994-07-18,21.13,21.13,20.75,20.75,22600,1.05651552916593,1.05651552916593,1.03751524989082,1.03751524989082,451993.356289797,0.0,1.0
1994-07-19,21.0,21.25,20.88,20.88,31400,1.05001543362445,1.06251561735807,1.04401534543231,1.04401534543231,627990.769358388,0.0,1.0
1994-07-20,20.75,21.13,20.5,21.13,29600,1.03751524989082,1.05651552916593,1.0250150661572,1.05651552916593,591991.298503452,0.0,1.0
1994-07-21,20.75,21.0,20.63,20.63,20300,1.03751524989082,1.05001543362445,1.03151516169868,1.03151516169868,405994.032419597,0.0,1.0
1994-07-22,21.0,21.25,20.75,20.88,25300,1.05001543362445,1.06251561735807,1.03751524989082,1.04401534543231,505992.562572205,0.0,1.0
1994-07-25,19.88,21.25,19.88,20.88,53900,0.994014610497811,1.06251561735807,0.994014610497811,1.04401534543231,1077984.15504513,0.0,1.0
1994-07-26,19.88,20.0,19.75,20.0,34600,1.01451491182095,1.02063874428667,1.00788075998309,1.02063874428667,678006.791211559,0.41,1.0
1994-07-27,19.88,20.25,19.75,19.88,31300,1.01451491182095,1.03339672859026,1.00788075998309,1.01451491182095,613341.403610457,0.0,1.0
1994-07-28,20.0,20.25,19.88,20.0,24900,1.02063874428667,1.03339672859026,1.01451491182095,1.02063874428667,487929.742808318,0.0,1.0
1994-07-29,19.63,20.13,19.63,20.13,39700,1.00175692751737,1.02727289612454,1.00175692751737,1.02727289612454,777944.20841326,0.0,1.0
1994-08-01,19.88,20.0,19.5,19.75,53300,1.01451491182095,1.02063874428667,0.995122775679508,1.00788075998309,1044443.98761781,0.0,1.0
1994-08-02,19.88,20.13,19.75,20.0,72900,1.01451491182095,1.02727289612454,1.00788075998309,1.02063874428667,1428517.19882435,0.0,1.0
1994-08-03,19.88,19.88,19.75,19.88,25500,1.01451491182095,1.01451491182095,1.00788075998309,1.01451491182095,499687.086008519,0.0,1.0
1994-08-04,19.75,20.0,19.63,19.88,52800,1.00788075998309,1.02063874428667,1.00175692751737,1.01451491182095,1034646.20161764,0.0,1.0
1994-08-05,20.0,20.0,19.75,19.75,14300,1.02063874428667,1.02063874428667,1.00788075998309,1.00788075998309,280216.679604777,0.0,1.0
1994-08-08,20.0,20.13,19.88,20.0,37600,1.02063874428667,1.02727289612454,1.01451491182095,1.02063874428667,736793.507212561,0.0,1.0
1994-08-09,20.0,20.13,19.88,20.0,21000,1.02063874428667,1.02727289612454,1.01451491182095,1.02063874428667,411507.012007016,0.0,1.0
1994-08-10,20.13,20.13,19.88,20.13,22600,1.02727289612454,1.02727289612454,1.01451491182095,1.02727289612454,442859.927207547,0.0,1.0
1994-08-11,20.13,20.5,20.0,20.0,37900,1.02727289612454,1.04615471289384,1.02063874428667,1.02063874428667,742672.178812657,0.0,1.0
1994-08-12,20.75,21.0,20.0,20.38,35200,1.05891269719742,1.07167068150101,1.02063874428667,1.04003088042812,689764.134411759,0.0,1.0
1994-08-15,20.75,20.75,20.13,20.5,48400,1.05891269719742,1.05891269719742,1.02727289612454,1.04615471289384,948425.684816169,0.0,1.0
1994-08-16,20.88,21.0,20.63,20.75,29300,1.06554684903529,1.07167068150101,1.0527888647317,1.05891269719742,574150.259609785,0.0,1.0
1994-08-17,21.38,21.38,20.75,20.75,29100,1.09106281764246,1.09106281764246,1.05891269719742,1.05891269719742,570231.145209716,0.0,1.0
1994-08-18,20.75,21.38,20.63,21.38,45000,1.05891269719742,1.09106281764246,1.0527888647317,1.09106281764246,881800.740015033,0.0,1.0
1994-08-19,21.0,21.0,20.5,20.5,22600,1.07167068150101,1.07167068150101,1.04615471289384,1.04615471289384,442859.927207547,0.0,1.0
1994-08-22,21.13,21.25,21.0,21.0,25000,1.07830483333887,1.08442866580459,1.07167068150101,1.07167068150101,489889.30000835,0.0,1.0
1994-08-23,20.88,21.38,20.88,21.38,44900,1.06554684903529,1.09106281764246,1.06554684903529,1.09106281764246,879841.182814995,0.0,1.0
1994-08-24,21.0,21.0,20.75,20.88,18500,1.07167068150101,1.07167068150101,1.05891269719742,1.06554684903529,362518.082006178,0.0,1.0
1994-08-25,21.38,21.5,20.75,20.75,28900,1.09106281764246,1.09718665010818,1.05891269719742,1.05891269719742,566312.03080965,0.0,1.0
1994-08-26,21.5,21.88,21.25,21.38,42200,1.09718665010818,1.11657878624962,1.08442866580459,1.09106281764246,826933.138414091,0.0,1.0
1994-08-29,22.13,22.25,21.63,21.63,34200,1.12933677055321,1.13546060301893,1.10382080194604,1.10382080194604,670168.56241142,0.0,1.0
1994-08-30,22.13,22.38,21.88,22.13,31900,1.12933677055321,1.14209475485679,1.11657878624962,1.12933677055321,625098.746810652,0.0,1.0
1994-08-31,22.25,22.38,21.75,21.88,33800,1.13546060301893,1.14209475485679,1.10994463441176,1.11657878624962,662330.333611286,0.0,1.0
1994-09-01,21.63,22.38,21.63,22.38,9600,1.10382080194604,1.14209475485679,1.10382080194604,1.14209475485679,188117.491203206,0.0,1.0
1994-09-02,21.75,21.88,21.75,21.75,12000,1.10994463441176,1.11657878624962,1.10994463441176,1.10994463441176,235146.864004008,0.0,1.0
1994-09-06,21.5,21.75,21.38,21.75,13100,1.09718665010818,1.10994463441176,1.09106281764246,1.10994463441176,256701.993204374,0.0,1.0
1994-09-07,21.38,21.88,21.38,21.63,15000,1.09106281764246,1.11657878624962,1.09106281764246,1.10382080194604,293933.580005008,0.0,1.0
1994-09-08,21.38,21.63,21.38,21.5,20000,1.09106281764246,1.10382080194604,1.09106281764246,1.09718665010818,391911.440006678,0.0,1.0
1994-09-09,21.38,21.5,21.25,21.25,15600,1.09106281764246,1.09718665010818,1.08442866580459,1.08442866580459,305690.923205209,0.0,1.0
1994-09-12,21.5,21.63,21.38,21.5,10600,1.09718665010818,1.10382080194604,1.09106281764246,1.09718665010818,207713.063203539,0.0,1.0
1994-09-13,21.25,21.63,21.25,21.5,45600,1.08442866580459,1.10382080194604,1.08442866580459,1.09718665010818,893558.083215231,0.0,1.0
1994-09-14,21.0,21.5,20.88,21.38,36000,1.07167068150101,1.09718665010818,1.06554684903529,1.09106281764246,705440.592012022,0.0,1.0
1994-09-15,21.5,21.5,21.0,21.13,26000,1.09718665010818,1.09718665010818,1.07167068150101,1.07830483333887,509484.872008681,0.0,1.0
1994-09-16,21.38,21.5,21.25,21.5,9100,1.09106281764246,1.09718665010818,1.08442866580459,1.09718665010818,178319.705203038,0.0,1.0
1994-09-19,21.63,21.63,20.88,21.38,60800,1.10382080194604,1.10382080194604,1.06554684903529,1.09106281764246,1191410.7776203,0.0,1.0
1994-09-20,21.0,21.63,20.75,21.63,23100,1.07167068150101,1.10382080194604,1.05891269719742,1.10382080194604,452657.713207714,0.0,1.0
1994-09-21,20.75,21.0,20.63,21.0,28500,1.05891269719742,1.07167068150101,1.0527888647317,1.07167068150101,558473.802009521,0.0,1.0
1994-09-22,20.25,20.88,20.25,20.63,32000,1.03339672859026,1.06554684903529,1.03339672859026,1.0527888647317,627058.304010686,0.0,1.0
1994-09-23,20.0,20.5,20.0,20.13,37900,1.02063874428667,1.04615471289384,1.02063874428667,1.02727289612454,742672.178812661,0.0,1.0
1994-09-26,20.25,20.25,20.0,20.0,12200,1.03339672859026,1.03339672859026,1.02063874428667,1.02063874428667,239065.978404074,0.0,1.0
1994-09-27,20.38,20.5,20.38,20.38,9800,1.04003088042812,1.04615471289384,1.04003088042812,1.04003088042812,192036.605603273,0.0,1.0
1994-09-28,20.63,21.0,20.38,20.38,28100,1.0527888647317,1.07167068150101,1.04003088042812,1.04003088042812,550635.573209387,0.0,1.0
1994-09-29,20.88,20.88,20.5,20.88,24500,1.06554684903529,1.06554684903529,1.04615471289384,1.06554684903529,480091.514008182,0.0,1.0
1994-09-30,21.25,21.38,21.0,21.0,16000,1.08442866580459,1.09106281764246,1.07167068150101,1.07167068150101,313529.152005344,0.0,1.0
1994-10-03,21.0,21.13,20.88,21.13,10500,1.07167068150101,1.07830483333887,1.06554684903529,1.07830483333887,205753.506003507,0.0,1.0
1994-10-04,20.38,21.0,20.38,21.0,11100,1.04003088042812,1.07167068150101,1.04003088042812,1.07167068150101,217510.849203708,0.0,1.0
1994-10-05,20.25,20.5,20.0,20.5,28900,1.03339672859026,1.04615471289384,1.02063874428667,1.04615471289384,566312.030809651,0.0,1.0
1994-10-06,20.25,20.5,20.0,20.13,10400,1.03339672859026,1.04615471289384,1.02063874428667,1.02727289612454,203793.948803473,0.0,1.0
1994-10-07,20.38,20.75,20.25,20.38,15600,1.04003088042812,1.05891269719742,1.03339672859026,1.04003088042812,305690.923205211,0.0,1.0
1994-10-10,20.5,21.13,20.5,20.63,25600,1.04615471289384,1.07830483333887,1.04615471289384,1.0527888647317,501646.643208551,0.0,1.0
1994-10-11,20.38,21.0,20.38,20.75,48900,1.04003088042812,1.07167068150101,1.04003088042812,1.05891269719742,958223.470816333,0.0,1.0
1994-10-12,20.63,20.63,20.25,20.38,15000,1.0527888647317,1.0527888647317,1.03339672859026,1.04003088042812,293933.580005011,0.0,1.0
1994-10-13,20.38,20.63,20.25,20.63,18400,1.04003088042812,1.0527888647317,1.03339672859026,1.0527888647317,360558.524806146,0.0,1.0
1994-10-14,20.75,20.75,20.63,20.63,12100,1.05891269719742,1.05891269719742,1.0527888647317,1.0527888647317,237106.421204042,0.0,1.0
1994-10-17,20.75,21.13,20.63,20.75,46400,1.05891269719742,1.07830483333887,1.0527888647317,1.05891269719742,909234.540815501,0.0,1.0
1994-10-18,21.25,21.38,21.0,21.0,32500,1.08442866580459,1.09106281764246,1.07167068150101,1.07167068150101,636856.090010856,0.0,1.0
1994-10-19,21.0,21.38,20.75,21.13,28600,1.07167068150101,1.09106281764246,1.05891269719742,1.07830483333887,560433.359209551,0.0,1.0
1994-10-20,21.0,21.0,20.88,21.0,13900,1.07167068150101,1.07167068150101,1.06554684903529,1.07167068150101,272378.450804642,0.0,1.0
1994-10-21,20.88,21.0,20.75,21.0,19600,1.06554684903529,1.07167068150101,1.05891269719742,1.07167068150101,384073.211206546,0.0,1.0
1994-10-24,20.75,20.88,20.75,20.88,20200,1.05891269719742,1.06554684903529,1.05891269719742,1.06554684903529,395830.554406748,0.0,1.0
1994-10-25,20.5,20.5,20.38,20.5,16600,1.06707780715172,1.06707780715172,1.06083149803668,1.06707780715172,318908.328632886,0.41,1.0
1994-10-26,20.63,20.63,20.38,20.63,8900,1.07384464202634,1.07384464202634,1.06083149803668,1.07384464202634,170980.971375463,0.0,1.0
1994-10-27,20.88,21.0,20.63,20.88,16600,1.08685778601599,1.09310409513103,1.07384464202634,1.08685778601599,318908.328632888,0.0,1.0
1994-10-28,21.38,21.38,20.75,20.75,44800,1.1128840739953,1.1128840739953,1.08009095114137,1.08009095114137,860668.260406829,0.0,1.0
1994-10-31,21.0,21.25,20.75,21.25,15000,1.09310409513103,1.10611723912068,1.08009095114137,1.10611723912068,288170.176475499,0.0,1.0
1994-11-01,20.88,21.13,20.75,21.0,18900,1.08685778601599,1.09987093000565,1.08009095114137,1.09310409513103,363094.422359131,0.0,1.0
1994-11-02,20.75,20.88,20.63,20.75,11500,1.08009095114137,1.08685778601599,1.07384464202634,1.08009095114137,220930.468631217,0.0,1.0
1994-11-03,20.75,21.0,20.63,20.75,15300,1.08009095114137,1.09310409513103,1.07384464202634,1.08009095114137,293933.580005011,0.0,1.0
1994-11-04,20.63,21.0,20.63,20.88,12200,1.07384464202634,1.09310409513103,1.07384464202634,1.08685778601599,234378.410200073,0.0,1.0
1994-11-07,20.0,20.63,19.88,20.63,31800,1.04105151917241,1.07384464202634,1.03480521005737,1.07384464202634,610920.774128059,0.0,1.0
1994-11-08,19.75,20.0,19.63,20.0,35500,1.02803837518275,1.04105151917241,1.02179206606772,1.04105151917241,682002.750992018,0.0,1.0
1994-11-09,19.75,20.0,19.63,19.63,40100,1.02803837518275,1.04105151917241,1.02179206606772,1.02179206606772,770374.938444505,0.0,1.0
1994-11-10,19.5,19.63,19.5,19.63,39800,1.0150252311931,1.02179206606772,1.0150252311931,1.02179206606772,764611.534914991,0.0,1.0
1994-11-11,19.25,19.63,19.25,19.38,21000,1.00201208720344,1.02179206606772,1.00201208720344,1.00877892207806,403438.247065701,0.0,1.0
1994-11-14,18.88,19.38,18.75,19.38,42500,0.982752634098753,1.00877892207806,0.975985799224133,1.00877892207806,816482.166680583,0.0,1.0
1994-11-15,18.5,18.75,18.25,18.5,41900,0.962972655234478,0.975985799224133,0.949959511244823,0.962972655234478,804955.359621562,0.0,1.0
1994-11-16,18.25,18.5,18.0,18.5,67300,0.949959511244823,0.962972655234478,0.936946367255167,0.962972655234478,1292923.52512007,0.0,1.0
1994-11-17,18.75,19.0,18.25,18.25,24100,0.975985799224133,0.988998943213788,0.949959511244823,0.949959511244823,462993.416870636,0.0,1.0
1994-11-18,18.75,19.0,18.63,18.75,24600,0.975985799224133,0.988998943213788,0.969739490109098,0.975985799224133,472599.089419819,0.0,1.0
1994-11-21,18.25,18.88,18.0,18.88,47300,0.949959511244823,0.982752634098753,0.936946367255167,0.982752634098753,908696.623152742,0.0,1.0
1994-11-22,17.75,18.38,17.75,18.25,42800,0.923933223265512,0.956726346119443,0.923933223265512,0.949959511244823,822245.570210093,0.0,1.0
1994-11-23,18.25,18.25,17.5,17.63,44000,0.949959511244823,0.949959511244823,0.910920079275857,0.917686914150478,845299.184328132,0.0,1.0
1994-11-25,18.5,18.63,18.5,18.5,13800,0.962972655234478,0.969739490109098,0.962972655234478,0.962972655234478,265116.56235746,0.0,1.0
1994-11-28,18.63,18.75,18.13,18.25,30800,0.969739490109098,0.975985799224133,0.943713202129788,0.949959511244823,591709.429029693,0.0,1.0
1994-11-29,18.88,19.13,18.75,18.75,32800,0.982752634098753,0.995765778088408,0.975985799224133,0.975985799224133,630132.119226426,0.0,1.0
1994-11-30,18.75,18.88,18.63,18.75,14800,0.975985799224133,0.982752634098753,0.969739490109098,0.975985799224133,284327.907455826,0.0,1.0
1994-12-01,18.13,18.75,18.13,18.75,31200,0.943713202129788,0.975985799224133,0.943713202129788,0.975985799224133,599393.967069039,0.0,1.0
1994-12-02,18.38,18.5,18.0,18.25,29200,0.956726346119443,0.962972655234478,0.936946367255167,0.949959511244823,560971.276872306,0.0,1.0
1994-12-05,18.63,18.75,18.38,18.63,33900,0.969739490109098,0.975985799224133,0.956726346119443,0.969739490109098,651264.59883463,0.0,1.0
1994-12-06,18.5,18.63,18.38,18.63,21200,0.962972655234478,0.969739490109098,0.956726346119443,0.969739490109098,407280.516085373,0.0,1.0
1994-12-07,18.38,18.5,18.25,18.5,41600,0.956726346119443,0.962972655234478,0.949959511244823,0.962972655234478,799191.956092053,0.0,1.0
1994-12-08,17.75,18.38,17.75,18.38,36200,0.923933223265512,0.956726346119443,0.923933223265512,0.956726346119443,695450.692560873,0.0,1.0
1994-12-09,17.63,18.13,17.5,18.13,52300,0.917686914150478,0.943713202129788,0.910920079275857,0.943713202129788,1004753.34864458,0.0,1.0
1994-12-12,17.75,17.75,17.5,17.63,29400,0.923933223265512,0.923933223265512,0.910920079275857,0.917686914150478,564813.54589198,0.0,1.0
1994-12-13,17.38,17.75,17.38,17.63,61800,0.904673770160823,0.923933223265512,0.904673770160823,0.917686914150478,1187261.12707906,0.0,1.0
1994-12-14,17.13,17.38,16.5,17.38,96700,0.891660626171168,0.904673770160823,0.858867503317237,0.904673770160823,1857737.07101205,0.0,1.0
1994-12-15,17.75,17.88,17.13,17.13,74700,0.923933223265512,0.930700058140133,0.891660626171168,0.891660626171168,1435087.47884799,0.0,1.0
1994-12-16,18.25,18.5,18.0,18.0,40000,0.949959511244823,0.962972655234478,0.936946367255167,0.936946367255167,768453.803934666,0.0,1.0
1994-12-19,18.0,18.25,17.88,18.13,45500,0.936946367255167,0.949959511244823,0.930700058140133,0.943713202129788,874116.201975683,0.0,1.0
1994-12-20,18.25,18.25,18.0,18.13,37600,0.949959511244823,0.949959511244823,0.936946367255167,0.943713202129788,722346.575698586,0.0,1.0
1994-12-21,18.25,18.38,18.13,18.25,22400,0.949959511244823,0.956726346119443,0.943713202129788,0.949959511244823,430334.130203413,0.0,1.0
1994-12-22,17.5,18.25,17.5,18.25,53100,0.910920079275857,0.949959511244823,0.910920079275857,0.949959511244823,1020122.42472327,0.0,1.0
1994-12-23,17.25,17.63,17.25,17.25,47500,0.897906935286202,0.917686914150478,0.897906935286202,0.897906935286202,912538.892172416,0.0,1.0
1994-12-27,17.25,17.25,16.75,17.0,80800,0.897906935286202,0.897906935286202,0.871880647306892,0.884893791296547,1552276.68394803,0.0,1.0
1994-12-28,17.63,17.75,17.25,17.25,46200,0.917686914150478,0.923933223265512,0.897906935286202,0.897906935286202,887564.143544539,0.0,1.0
1994-12-29,18.0,18.25,17.63,18.0,72900,0.936946367255167,0.949959511244823,0.917686914150478,0.936946367255167,1400507.05767093,0.0,1.0
1994-12-30,18.5,18.63,17.88,18.25,64300,0.962972655234478,0.969739490109098,0.930700058140133,0.949959511244823,1235289.48982498,0.0,1.0
1995-01-03,17.63,18.38,17.5,18.38,40700,0.917686914150478,0.956726346119443,0.910920079275857,0.956726346119443,781901.745503522,0.0,1.0
1995-01-04,17.5,18.0,17.5,17.5,41800,0.910920079275857,0.936946367255167,0.910920079275857,0.910920079275857,803034.225111726,0.0,1.0
1995-01-05,17.63,17.75,17.38,17.38,36700,0.917686914150478,0.923933223265512,0.904673770160823,0.904673770160823,705056.365110056,0.0,1.0
1995-01-06,17.63,17.75,17.38,17.63,60900,0.917686914150478,0.923933223265512,0.904673770160823,0.917686914150478,1169970.91649053,0.0,1.0
1995-01-09,17.88,18.0,17.63,17.75,34600,0.930700058140133,0.936946367255167,0.917686914150478,0.923933223265512,664712.540403486,0.0,1.0
1995-01-10,17.75,18.0,17.5,18.0,35100,0.923933223265512,0.936946367255167,0.910920079275857,0.936946367255167,674318.21295267,0.0,1.0
1995-01-11,17.75,17.88,17.5,17.75,13900,0.923933223265512,0.930700058140133,0.910920079275857,0.923933223265512,267037.696867297,0.0,1.0
1995-01-12,17.75,17.75,17.63,17.75,12200,0.923933223265512,0.923933223265512,0.917686914150478,0.923933223265512,234378.410200073,0.0,1.0
1995-01-13,17.75,18.0,17.63,17.75,34900,0.923933223265512,0.936946367255167,0.917686914150478,0.923933223265512,670475.943932996,0.0,1.0
1995-01-16,18.75,18.75,18.13,18.13,37700,0.975985799224133,0.975985799224133,0.943713202129788,0.943713202129788,724267.710208423,0.0,1.0
1995-01-17,18.5,19.13,18.5,18.88,76600,0.962972655234478,0.995765778088408,0.962972655234478,0.982752634098753,1471589.03453488,0.0,1.0
1995-01-18,18.63,18.75,18.5,18.63,21100,0.969739490109098,0.975985799224133,0.962972655234478,0.969739490109098,405359.381575536,0.0,1.0
1995-01-19,18.75,18.75,18.5,18.63,29500,0.975985799224133,0.975985799224133,0.962972655234478,0.969739490109098,566734.680401816,0.0,1.0
1995-01-20,18.13,18.5,17.88,18.5,26000,0.943713202129788,0.962972655234478,0.930700058140133,0.962972655234478,499494.972557533,0.0,1.0
1995-01-23,17.88,18.13,17.88,18.0,23300,0.930700058140133,0.943713202129788,0.930700058140133,0.936946367255167,447624.340791943,0.0,1.0
1995-01-24,18.13,18.5,17.88,18.0,21700,0.943713202129788,0.962972655234478,0.930700058140133,0.936946367255167,416886.188634556,0.0,1.0
1995-01-25,17.25,17.63,17.25,17.5,76200,0.897906935286202,0.917686914150478,0.897906935286202,0.910920079275857,1463904.49649554,0.0,1.0
1995-01-26,16.13,17.25,15.5,17.25,159000,0.839608050212547,0.897906935286202,0.806814927358616,0.897906935286202,3054603.8706403,0.0,1.0
1995-01-27,17.0,17.0,16.13,16.13,139600,0.884893791296547,0.884893791296547,0.839608050212547,0.839608050212547,2681903.77573198,0.0,1.0
1995-01-30,16.75,16.88,16.63,16.63,40300,0.871880647306892,0.878647482181513,0.865634338191857,0.865634338191857,774217.207464176,0.0,1.0
1995-01-31,17.0,17.0,16.63,16.63,38400,0.884893791296547,0.884893791296547,0.865634338191857,0.865634338191857,737715.651777279,0.0,1.0
1995-02-01,16.63,17.0,16.5,16.88,74900,0.865634338191857,0.884893791296547,0.858867503317237,0.878647482181513,1438929.74786766,0.0,1.0
1995-02-02,16.25,16.63,16.25,16.5,53300,0.845854359327582,0.865634338191857,0.845854359327582,0.858867503317237,1023964.69374294,0.0,1.0
1995-02-03,17.5,17.75,16.25,16.25,154600,0.910920079275857,0.923933223265512,0.845854359327582,0.845854359327582,2970073.95220748,0.0,1.0
1995-02-06,18.63,18.75,17.75,17.88,75300,0.969739490109098,0.975985799224133,0.923933223265512,0.930700058140133,1446614.28590701,0.0,1.0
1995-02-07,18.5,18.88,18.13,18.5,91500,0.962972655234478,0.982752634098753,0.943713202129788,0.962972655234478,1757838.07650055,0.0,1.0
1995-02-08,17.88,18.5,17.88,18.5,32500,0.930700058140133,0.962972655234478,0.930700058140133,0.962972655234478,624368.715696916,0.0,1.0
1995-02-09,18.38,18.5,17.88,18.0,52400,0.956726346119443,0.962972655234478,0.930700058140133,0.936946367255167,1006674.48315441,0.0,1.0
1995-02-10,18.13,18.88,18.13,18.5,59100,0.943713202129788,0.982752634098753,0.943713202129788,0.962972655234478,1135390.49531347,0.0,1.0
1995-02-13,17.5,18.5,17.5,18.5,51300,0.910920079275857,0.962972655234478,0.910920079275857,0.962972655234478,985542.003546209,0.0,1.0
1995-02-14,17.75,18.13,17.63,17.75,37200,0.945274779408547,0.965511647925462,0.938884189350573,0.945274779408547,698527.046720897,0.41,1.0
1995-02-15,17.88,18.0,17.63,18.0,80300,0.952197918638018,0.958588508695991,0.938884189350573,0.958588508695991,1507841.98526043,0.0,1.0
1995-02-16,17.75,18.0,17.63,17.75,47700,0.945274779408547,0.958588508695991,0.938884189350573,0.945274779408547,895691.938940505,0.0,1.0
1995-02-17,17.88,17.88,17.75,17.88,27000,0.952197918638018,0.952197918638018,0.945274779408547,0.952197918638018,506995.437136135,0.0,1.0
1995-02-21,17.75,18.0,17.63,17.88,60300,0.945274779408547,0.958588508695991,0.938884189350573,0.952197918638018,1132289.80960403,0.0,1.0
1995-02-22,17.75,17.75,17.63,17.75,20100,0.945274779408547,0.945274779408547,0.938884189350573,0.945274779408547,377429.936534678,0.0,1.0
1995-02-23,18.13,18.13,17.75,17.75,74400,0.965511647925462,0.965511647925462,0.945274779408547,0.945274779408547,1397054.0934418,0.0,1.0
1995-02-24,18.13,18.13,17.63,18.13,31200,0.965511647925462,0.965511647925462,0.938884189350573,0.965511647925462,585861.394023979,0.0,1.0
1995-02-27,17.75,18.0,17.63,18.0,36600,0.945274779408547,0.958588508695991,0.938884189350573,0.958588508695991,687260.481451205,0.0,1.0
1995-02-28,18.0,18.25,17.75,17.88,45200,0.958588508695991,0.971902237983435,0.945274779408547,0.952197918638018,848747.916983456,0.0,1.0
1995-03-01,18.13,18.38,18.0,18.25,35000,0.965511647925462,0.978825377212906,0.958588508695991,0.971902237983435,657216.307398694,0.0,1.0
1995-03-02,18.0,18.13,18.0,18.13,16100,0.958588508695991,0.965511647925462,0.958588508695991,0.965511647925462,302319.501403399,0.0,1.0
1995-03-03,17.75,18.13,17.75,18.13,27300,0.945274779408547,0.965511647925462,0.945274779408547,0.965511647925462,512628.719770981,0.0,1.0
1995-03-06,17.75,18.0,17.63,18.0,27300,0.945274779408547,0.958588508695991,0.938884189350573,0.958588508695991,512628.719770981,0.0,1.0
1995-03-07,17.38,17.75,17.38,17.75,32200,0.925570460063129,0.945274779408547,0.925570460063129,0.945274779408547,604639.002806798,0.0,1.0
1995-03-08,17.75,17.75,17.5,17.63,36800,0.945274779408547,0.945274779408547,0.931961050121102,0.938884189350573,691016.003207769,0.0,1.0
1995-03-09,17.75,17.75,17.63,17.75,22100,0.945274779408547,0.945274779408547,0.938884189350573,0.945274779408547,414985.154100318,0.0,1.0
1995-03-10,17.63,17.75,17.5,17.75,43200,0.938884189350573,0.945274779408547,0.931961050121102,0.945274779408547,811192.699417817,0.0,1.0
1995-03-13,17.63,17.88,17.5,17.75,55200,0.938884189350573,0.952197918638018,0.931961050121102,0.945274779408547,1036524.00481165,0.0,1.0
1995-03-14,17.88,17.88,17.63,17.63,36600,0.952197918638018,0.952197918638018,0.938884189350573,0.938884189350573,687260.481451205,0.0,1.0
1995-03-15,17.5,17.88,17.5,17.88,32000,0.931961050121102,0.952197918638018,0.931961050121102,0.952197918638018,600883.481050235,0.0,1.0
1995-03-16,17.5,17.63,17.38,17.38,34300,0.931961050121102,0.938884189350573,0.925570460063129,0.925570460063129,644071.98125072,0.0,1.0
1995-03-17,17.13,17.5,17.0,17.5,40800,0.912256730775685,0.931961050121102,0.905333591546214,0.931961050121102,766126.438339049,0.0,1.0
1995-03-20,16.63,17.13,16.25,16.63,92700,0.885629272200796,0.912256730775685,0.865392403683881,0.885629272200796,1740684.3341674,0.0,1.0
1995-03-21,16.13,16.75,16.13,16.75,64200,0.859001813625907,0.892019862258769,0.859001813625907,0.892019862258769,1205522.48385703,0.0,1.0
1995-03-22,16.63,16.63,16.13,16.25,58900,0.885629272200796,0.885629272200796,0.859001813625907,0.865392403683881,1106001.15730809,0.0,1.0
1995-03-23,16.88,17.0,16.5,16.5,34600,0.89894300148824,0.905333591546214,0.878706132971325,0.878706132971325,649705.263885566,0.0,1.0
1995-03-24,16.5,17.38,16.5,17.0,54100,0.878706132971325,0.925570460063129,0.878706132971325,0.905333591546214,1015868.63515055,0.0,1.0
1995-03-27,16.88,17.13,16.75,16.75,48100,0.89894300148824,0.912256730775685,0.892019862258769,0.892019862258769,903202.982453634,0.0,1.0
1995-03-28,16.63,17.13,16.63,16.88,46100,0.885629272200796,0.912256730775685,0.885629272200796,0.89894300148824,865647.764887994,0.0,1.0
1995-03-29,17.13,17.13,16.63,16.63,45500,0.912256730775685,0.912256730775685,0.885629272200796,0.885629272200796,854381.199618302,0.0,1.0
1995-03-30,17.13,17.13,17.0,17.0,50600,0.912256730775685,0.912256730775685,0.905333591546214,0.905333591546214,950147.004410683,0.0,1.0
1995-03-31,17.25,17.38,17.0,17.0,57100,0.918647320833658,0.925570460063129,0.905333591546214,0.905333591546214,1072201.46149901,0.0,1.0
1995-04-03,17.38,17.38,17.13,17.13,64400,0.925570460063129,0.925570460063129,0.912256730775685,0.912256730775685,1209278.0056136,0.0,1.0
1995-04-04,17.25,17.38,17.13,17.38,37300,0.918647320833658,0.925570460063129,0.912256730775685,0.925570460063129,700404.80759918,0.0,1.0
1995-04-05,17.75,17.75,17.38,17.38,36600,0.945274779408547,0.945274779408547,0.925570460063129,0.925570460063129,687260.481451205,0.0,1.0
1995-04-06,17.75,17.75,17.5,17.75,26600,0.945274779408547,0.945274779408547,0.931961050121102,0.945274779408547,499484.393623007,0.0,1.0
1995-04-07,17.75,17.88,17.63,17.75,33800,0.945274779408547,0.952197918638018,0.938884189350573,0.945274779408547,634683.17685931,0.0,1.0
1995-04-10,18.0,18.0,17.63,17.75,77300,0.958588508695991,0.958588508695991,0.938884189350573,0.945274779408547,1451509.15891197,0.0,1.0
1995-04-11,18.5,18.63,18.0,18.0,79300,0.98521596727088,0.992139106500351,0.958588508695991,0.958588508695991,1489064.37647761,0.0,1.0
1995-04-12,19.0,19.0,18.63,18.88,90600,1.01184342584577,1.01184342584577,0.992139106500351,1.00545283578779,1701251.35572347,0.0,1.0
1995-04-13,18.63,19.0,18.5,18.88,45800,0.992139106500351,1.01184342584577,0.98521596727088,1.00545283578779,860014.482253148,0.0,1.0
1995-04-17,19.0,19.38,18.63,18.63,64500,1.01184342584577,1.03208029436268,0.992139106500351,0.992139106500351,1211155.76649188,0.0,1.0
1995-04-18,19.38,19.63,19.0,19.0,86000,1.03208029436268,1.04539402365013,1.01184342584577,1.01184342584577,1614874.35532251,0.0,1.0
1995-04-19,19.5,19.5,19.0,19.25,87800,1.03847088442066,1.03847088442066,1.01184342584577,1.02515715513321,1648674.05113158,0.0,1.0
1995-04-20,19.88,20.0,19.38,19.38,105200,1.05870775293757,1.06509834299555,1.03208029436268,1.03208029436268,1975404.44395265,0.0,1.0
1995-04-21,19.38,19.75,19.38,19.5,68400,1.03208029436268,1.0517846137081,1.03208029436268,1.03847088442066,1284388.44074488,0.0,1.0
1995-04-24,19.25,19.38,19.13,19.25,18300,1.02515715513321,1.03208029436268,1.01876656507524,1.02515715513321,343630.240725604,0.0,1.0
1995-04-25,19.38,19.38,18.88,19.13,26800,1.03208029436268,1.03208029436268,1.00545283578779,1.01876656507524,503239.915379573,0.0,1.0
1995-04-26,18.63,19.13,18.38,19.0,41800,0.992139106500351,1.01876656507524,0.978825377212906,1.01184342584577,784904.047121868,0.0,1.0
1995-04-27,18.25,18.63,18.13,18.63,18800,0.971902237983435,0.992139106500351,0.965511647925462,0.992139106500351,353019.045117013,0.0,1.0
1995-04-28,18.75,18.75,18.25,18.25,36300,0.998529696558324,0.998529696558324,0.971902237983435,0.971902237983435,681627.19881636,0.0,1.0
1995-05-01,18.5,18.88,18.38,18.75,22700,0.98521596727088,1.00545283578779,0.978825377212906,0.998529696558324,426251.71937001,0.0,1.0
1995-05-02,18.38,18.63,18.25,18.38,32700,0.978825377212906,0.992139106500351,0.971902237983435,0.978825377212906,614027.807198209,0.0,1.0
1995-05-03,18.63,18.63,18.0,18.25,25700,0.992139106500351,0.992139106500351,0.958588508695991,0.971902237983435,482584.545718469,0.0,1.0
1995-05-04,18.5,18.5,18.25,18.5,19300,0.98521596727088,0.98521596727088,0.971902237983435,0.98521596727088,362407.849508422,0.0,1.0
1995-05-05,18.38,18.63,18.38,18.38,38700,0.978825377212906,0.992139106500351,0.978825377212906,0.978825377212906,726693.459895128,0.0,1.0
1995-05-08,19.0,19.0,18.75,18.75,50200,1.01184342584577,1.01184342584577,0.998529696558324,0.998529696558324,942635.960897554,0.0,1.0
1995-05-09,19.0,19.0,18.5,18.63,54400,1.03367794187718,1.03367794187718,1.00647589077515,1.01354842406167,999924.597523056,0.41,1.0
1995-05-10,18.75,19.0,18.63,19.0,19000,1.02007691632616,1.03367794187718,1.01354842406167,1.03367794187718,349238.370458422,0.0,1.0
1995-05-11,18.38,18.63,18.38,18.63,18700,0.999947398510659,1.01354842406167,0.999947398510659,1.01354842406167,343724.080398551,0.0,1.0
1995-05-12,17.88,18.25,17.75,18.25,46700,0.972745347408628,0.992874865224131,0.9656728141221,0.992874865224131,858391.152653067,0.0,1.0
1995-05-15,17.63,18.0,17.63,18.0,63200,0.959144321857612,0.979273839673115,0.959144321857612,0.979273839673115,1161677.10594591,0.0,1.0
1995-05-16,18.13,18.25,17.75,17.75,199400,0.986346372959643,0.992874865224131,0.9656728141221,0.9656728141221,3665164.7931268,0.0,1.0
1995-05-17,18.88,19.0,18.38,18.38,121600,1.02714944961269,1.03367794187718,0.999947398510659,0.999947398510659,2235125.5709339,0.0,1.0
1995-05-18,18.75,19.0,18.38,19.0,80600,1.02007691632616,1.03367794187718,0.999947398510659,1.03367794187718,1481505.92941836,0.0,1.0
1995-05-19,18.88,19.0,18.75,18.75,53900,1.02714944961269,1.03367794187718,1.02007691632616,1.02007691632616,990734.114089942,0.0,1.0
1995-05-22,18.5,19.0,18.5,18.88,12400,1.00647589077515,1.03367794187718,1.00647589077515,1.02714944961269,227923.989141285,0.0,1.0
1995-05-23,18.63,18.75,18.38,18.63,24500,1.01354842406167,1.02007691632616,0.999947398510659,1.01354842406167,450333.688222703,0.0,1.0
1995-05-24,19.0,19.0,18.5,18.63,75000,1.03367794187718,1.03367794187718,1.00647589077515,1.01354842406167,1378572.51496745,0.0,1.0
1995-05-25,19.0,19.13,18.88,19.0,41900,1.03367794187718,1.04075047516371,1.02714944961269,1.03367794187718,770162.511695148,0.0,1.0
1995-05-26,19.13,19.13,18.75,19.0,56200,1.04075047516371,1.04075047516371,1.02007691632616,1.03367794187718,1033010.33788227,0.0,1.0
1995-05-30,19.5,19.5,19.0,19.0,82700,1.06087999297921,1.06087999297921,1.03367794187718,1.03367794187718,1520105.95983744,0.0,1.0
1995-05-31,19.63,19.63,19.25,19.25,70800,1.06795252626574,1.06795252626574,1.04727896742819,1.04727896742819,1301372.45412927,0.0,1.0
1995-06-01,19.63,19.75,19.5,19.5,76800,1.06795252626574,1.07448101853022,1.06087999297921,1.06087999297921,1411658.25532667,0.0,1.0
1995-06-02,19.75,19.88,19.5,19.63,91300,1.07448101853022,1.08155355181675,1.06087999297921,1.06795252626574,1678182.27488705,0.0,1.0
1995-06-05,20.13,20.13,19.75,19.75,114500,1.09515457736777,1.09515457736777,1.07448101853022,1.07448101853022,2104620.70618364,0.0,1.0
1995-06-06,20.0,20.13,19.88,20.0,44500,1.08808204408124,1.09515457736777,1.08155355181675,1.08808204408124,817953.025547354,0.0,1.0
1995-06-07,19.75,20.0,19.63,19.88,23400,1.07448101853022,1.08808204408124,1.06795252626574,1.08155355181675,430114.624669846,0.0,1.0
1995-06-08,19.38,19.75,19.13,19.63,19900,1.05435150071472,1.07448101853022,1.04075047516371,1.06795252626574,365781.240638031,0.0,1.0
1995-06-09,19.0,19.63,18.88,19.5,30900,1.03367794187718,1.06795252626574,1.02714944961269,1.06087999297921,567971.876166589,0.0,1.0
1995-06-12,18.75,18.88,18.63,18.88,59800,1.02007691632616,1.02714944961269,1.01354842406167,1.02714944961269,1099181.81860072,0.0,1.0
1995-06-13,18.88,19.13,18.63,18.75,43400,1.02714944961269,1.04075047516371,1.01354842406167,1.02007691632616,797733.961994499,0.0,1.0
1995-06-14,18.88,18.88,18.75,18.75,20000,1.02714944961269,1.02714944961269,1.02007691632616,1.02007691632616,367619.337324654,0.0,1.0
1995-06-15,19.5,19.5,18.63,18.63,57000,1.06087999297921,1.06087999297921,1.01354842406167,1.01354842406167,1047715.11137526,0.0,1.0
1995-06-16,19.25,19.38,19.0,19.38,31700,1.04727896742819,1.05435150071472,1.03367794187718,1.05435150071472,582676.649659578,0.0,1.0
1995-06-19,19.0,19.25,18.75,19.13,32200,1.03367794187718,1.04727896742819,1.02007691632616,1.04075047516371,591867.133092691,0.0,1.0
1995-06-20,19.0,19.0,18.88,19.0,22400,1.03367794187718,1.03367794187718,1.02714944961269,1.03367794187718,411733.657803611,0.0,1.0
1995-06-21,20.0,20.0,18.88,19.0,106200,1.08808204408124,1.08808204408124,1.02714944961269,1.03367794187718,1952058.68119391,0.0,1.0
1995-06-22,19.63,20.0,19.5,20.0,33500,1.06795252626574,1.08808204408124,1.06087999297921,1.08808204408124,615762.390018793,0.0,1.0
1995-06-23,19.63,19.88,19.63,19.63,33200,1.06795252626574,1.08155355181675,1.06795252626574,1.06795252626574,610248.099958923,0.0,1.0
1995-06-26,19.13,19.88,19.13,19.75,25500,1.04075047516371,1.08155355181675,1.04075047516371,1.07448101853022,468714.655088932,0.0,1.0
1995-06-27,19.25,19.63,19.0,19.13,29900,1.04727896742819,1.06795252626574,1.03367794187718,1.04075047516371,549590.909300359,0.0,1.0
1995-06-28,19.13,19.13,19.0,19.0,13100,1.04075047516371,1.04075047516371,1.03367794187718,1.03367794187718,240790.665947647,0.0,1.0
1995-06-29,19.13,19.13,18.88,19.13,18800,1.04075047516371,1.04075047516371,1.02714944961269,1.04075047516371,345562.177085173,0.0,1.0
1995-06-30,19.0,19.38,18.75,19.0,26100,1.03367794187718,1.05435150071472,1.02007691632616,1.03367794187718,479743.235208672,0.0,1.0
1995-07-03,19.13,19.13,18.75,19.13,15300,1.04075047516371,1.04075047516371,1.02007691632616,1.04075047516371,281228.793053359,0.0,1.0
1995-07-05,18.88,19.13,18.75,18.88,19700,1.02714944961269,1.04075047516371,1.02007691632616,1.02714944961269,362105.047264784,0.0,1.0
1995-07-06,19.0,19.25,18.5,18.75,35400,1.03367794187718,1.04727896742819,1.00647589077515,1.02007691632616,650686.227064636,0.0,1.0
1995-07-07,19.0,19.38,19.0,19.13,28400,1.03367794187718,1.05435150071472,1.03367794187718,1.04075047516371,522019.459001007,0.0,1.0
1995-07-10,19.0,19.13,18.75,18.88,32600,1.03367794187718,1.04075047516371,1.02007691632616,1.02714944961269,599219.519839184,0.0,1.0
1995-07-11,19.0,19.13,18.63,18.88,34700,1.03367794187718,1.04075047516371,1.01354842406167,1.02714944961269,637819.550258273,0.0,1.0
1995-07-12,19.0,19.13,18.88,18.88,26600,1.03367794187718,1.04075047516371,1.02714944961269,1.02714944961269,488933.718641788,0.0,1.0
1995-07-13,18.88,19.13,18.5,18.88,50400,1.02714944961269,1.04075047516371,1.00647589077515,1.02714944961269,926400.730058128,0.0,1.0
1995-07-14,18.5,18.88,18.38,18.63,64700,1.00647589077515,1.02714944961269,0.999947398510659,1.01354842406167,1189248.55624525,0.0,1.0
1995-07-17,18.63,18.75,18.25,18.25,46900,1.01354842406167,1.02007691632616,0.992874865224131,0.992874865224131,862067.346026317,0.0,1.0
1995-07-18,18.88,18.88,18.38,18.63,95800,1.02714944961269,1.02714944961269,0.999947398510659,1.01354842406167,1760896.62578509,0.0,1.0
1995-07-19,18.13,18.88,18.13,18.88,49500,0.986346372959643,1.02714944961269,0.986346372959643,1.02714944961269,909857.859878519,0.0,1.0
1995-07-20,17.75,18.13,17.63,18.13,46500,0.9656728141221,0.986346372959643,0.959144321857612,0.986346372959643,854714.95927982,0.0,1.0
1995-07-21,17.75,18.13,17.5,17.88,54300,0.9656728141221,0.986346372959643,0.952071788571084,0.972745347408628,998086.500836435,0.0,1.0
1995-07-24,17.75,17.88,17.75,17.88,56400,0.9656728141221,0.972745347408628,0.9656728141221,0.972745347408628,1036686.53125552,0.0,1.0
1995-07-25,18.38,18.38,17.88,18.0,43500,0.999947398510659,0.999947398510659,0.972745347408628,0.979273839673115,799572.058681122,0.0,1.0
1995-07-26,18.13,18.38,18.13,18.38,32700,0.986346372959643,0.999947398510659,0.986346372959643,0.999947398510659,601057.616525809,0.0,1.0
1995-07-27,19.0,19.13,18.13,18.13,91600,1.03367794187718,1.04075047516371,0.986346372959643,0.986346372959643,1683696.56494691,0.0,1.0
1995-07-28,18.88,19.5,18.75,19.25,110500,1.02714944961269,1.06087999297921,1.02007691632616,1.04727896742819,2031096.83871871,0.0,1.0
1995-07-31,19.0,19.38,18.88,19.25,49900,1.03367794187718,1.05435150071472,1.02714944961269,1.04727896742819,917210.246625009,0.0,1.0
1995-08-01,18.75,19.0,18.63,18.63,34200,1.04347068027391,1.05738362267756,1.03679246792016,1.03679246792016,614535.714440652,0.43,1.0
1995-08-02,18.75,19.0,18.63,18.75,82100,1.04347068027391,1.05738362267756,1.03679246792016,1.04347068027391,1475245.09226835,0.0,1.0
1995-08-03,18.63,18.75,18.38,18.5,84000,1.03679246792016,1.04347068027391,1.0228795255165,1.02955773787026,1509385.96529282,0.0,1.0
1995-08-04,18.75,18.75,18.63,18.63,51400,1.04347068027391,1.04347068027391,1.03679246792016,1.03679246792016,923600.459714897,0.0,1.0
1995-08-07,18.63,18.88,18.63,18.88,22700,1.03679246792016,1.05070541032381,1.03679246792016,1.05070541032381,407893.588239846,0.0,1.0
1995-08-08,18.63,18.88,18.63,18.63,29100,1.03679246792016,1.05070541032381,1.03679246792016,1.03679246792016,522894.423690728,0.0,1.0
1995-08-09,18.63,18.75,18.5,18.63,29400,1.03679246792016,1.04347068027391,1.02955773787026,1.03679246792016,528285.087852488,0.0,1.0
1995-08-10,18.5,18.63,18.38,18.63,26100,1.02955773787026,1.03679246792016,1.0228795255165,1.03679246792016,468987.782073128,0.0,1.0
1995-08-11,18.25,18.63,18.25,18.63,32800,1.0156447954666,1.03679246792016,1.0156447954666,1.03679246792016,589379.281685774,0.0,1.0
1995-08-14,18.63,18.63,18.13,18.13,36500,1.03679246792016,1.03679246792016,1.00896658311285,1.00896658311285,655864.13968081,0.0,1.0
1995-08-15,18.75,18.75,18.5,18.63,38700,1.04347068027391,1.04347068027391,1.02955773787026,1.03679246792016,695395.676867053,0.0,1.0
1995-08-16,18.88,19.0,18.75,18.75,44100,1.05070541032381,1.05738362267756,1.04347068027391,1.04347068027391,792427.631778734,0.0,1.0
1995-08-17,18.75,19.0,18.75,18.75,42100,1.04347068027391,1.05738362267756,1.04347068027391,1.04347068027391,756489.870700334,0.0,1.0
1995-08-18,18.88,18.88,18.75,18.88,14000,1.05070541032381,1.05070541032381,1.04347068027391,1.05070541032381,251564.327548804,0.0,1.0
1995-08-21,19.0,19.0,18.75,19.0,25100,1.05738362267756,1.05738362267756,1.04347068027391,1.05738362267756,451018.901533929,0.0,1.0
1995-08-22,19.0,19.13,18.75,19.0,61000,1.05738362267756,1.06461835272746,1.04347068027391,1.05738362267756,1096101.71289122,0.0,1.0
1995-08-23,19.13,19.13,19.0,19.0,32100,1.06461835272746,1.06461835272746,1.05738362267756,1.05738362267756,576801.065308332,0.0,1.0
1995-08-24,19.13,19.13,18.88,19.0,36200,1.06461835272746,1.06461835272746,1.05070541032381,1.05738362267756,650473.475519053,0.0,1.0
1995-08-25,19.13,19.13,19.0,19.0,31400,1.06461835272746,1.06461835272746,1.05738362267756,1.05738362267756,564222.848930891,0.0,1.0
1995-08-28,19.0,19.13,18.88,19.13,24800,1.05738362267756,1.06461835272746,1.05070541032381,1.06461835272746,445628.237372169,0.0,1.0
1995-08-29,19.0,19.0,18.88,19.0,18400,1.05738362267756,1.05738362267756,1.05070541032381,1.05738362267756,330627.401921287,0.0,1.0
1995-08-30,19.0,19.25,18.88,19.0,66700,1.05738362267756,1.07129656508121,1.05070541032381,1.05738362267756,1198524.33196467,0.0,1.0
1995-08-31,19.0,19.0,18.88,19.0,42100,1.05738362267756,1.05738362267756,1.05070541032381,1.05738362267756,756489.870700336,0.0,1.0
1995-09-01,19.13,19.13,18.88,19.0,31700,1.06461835272746,1.06461835272746,1.05070541032381,1.05738362267756,569613.513092651,0.0,1.0
1995-09-05,19.13,19.13,18.88,19.13,57500,1.06461835272746,1.06461835272746,1.05070541032381,1.06461835272746,1033210.63100402,0.0,1.0
1995-09-06,18.88,19.0,18.75,18.88,37300,1.05070541032381,1.05738362267756,1.04347068027391,1.05070541032381,670239.244112172,0.0,1.0
1995-09-07,18.88,19.0,18.75,19.0,30800,1.05070541032381,1.05738362267756,1.04347068027391,1.05738362267756,553441.52060737,0.0,1.0
1995-09-08,19.13,19.13,18.88,19.0,33400,1.06461835272746,1.06461835272746,1.05070541032381,1.05738362267756,600160.610009292,0.0,1.0
1995-09-11,19.13,19.13,18.88,18.88,28400,1.06461835272746,1.06461835272746,1.05070541032381,1.05070541032381,510316.20731329,0.0,1.0
1995-09-12,19.13,19.13,18.88,19.0,70500,1.06461835272746,1.06461835272746,1.05070541032381,1.05738362267756,1266806.07801363,0.0,1.0
1995-09-13,19.0,19.13,19.0,19.0,45600,1.05738362267756,1.06461835272746,1.05738362267756,1.05738362267756,819380.952587537,0.0,1.0
1995-09-14,19.38,19.5,19.0,19.13,64200,1.07853129513111,1.08520950748486,1.05738362267756,1.06461835272746,1153602.13061667,0.0,1.0
1995-09-15,19.5,19.63,19.38,19.38,52300,1.08520950748486,1.09244423753476,1.07853129513111,1.07853129513111,939772.452200183,0.0,1.0
1995-09-18,19.63,19.75,19.25,19.38,27800,1.09244423753476,1.09912244988852,1.07129656508121,1.07853129513111,499534.878989772,0.0,1.0
1995-09-19,19.88,20.0,19.5,19.63,62400,1.10635717993842,1.11303539229217,1.08520950748486,1.09244423753476,1121258.1456461,0.0,1.0
1995-09-20,20.5,20.5,19.88,20.0,79000,1.14086127709947,1.14086127709947,1.10635717993842,1.11303539229217,1419541.56259683,0.0,1.0
1995-09-21,19.88,20.5,19.75,20.38,50600,1.10635717993842,1.14086127709947,1.09912244988852,1.13418306474572,909225.355283535,0.0,1.0
1995-09-22,20.25,20.25,19.75,19.75,22300,1.12694833469582,1.12694833469582,1.09912244988852,1.09912244988852,400706.036024169,0.0,1.0
1995-09-25,20.13,20.25,20.0,20.25,26300,1.12027012234207,1.12694833469582,1.11303539229217,1.12694833469582,472581.558180969,0.0,1.0
1995-09-26,19.75,20.13,19.63,20.13,38800,1.09912244988852,1.12027012234207,1.09244423753476,1.12027012234207,697192.564920972,0.0,1.0
1995-09-27,19.5,19.88,19.5,19.63,58700,1.08520950748486,1.10635717993842,1.08520950748486,1.09244423753476,1054773.28765107,0.0,1.0
1995-09-28,19.63,19.88,19.5,19.5,45200,1.09244423753476,1.10635717993842,1.08520950748486,1.08520950748486,812193.400371859,0.0,1.0
1995-09-29,19.5,19.75,19.38,19.5,72000,1.08520950748486,1.09912244988852,1.07853129513111,1.08520950748486,1293759.39882243,0.0,1.0
1995-10-02,19.63,19.88,19.5,19.5,13600,1.09244423753476,1.10635717993842,1.08520950748486,1.08520950748486,244376.775333126,0.0,1.0
1995-10-03,19.88,20.0,19.75,19.75,26100,1.10635717993842,1.11303539229217,1.09912244988852,1.09912244988852,468987.782073128,0.0,1.0
1995-10-04,19.75,20.13,19.75,20.13,20200,1.09912244988852,1.12027012234207,1.09912244988852,1.12027012234207,362971.386891846,0.0,1.0
1995-10-05,19.63,19.75,19.5,19.75,35200,1.09244423753476,1.09912244988852,1.08520950748486,1.09912244988852,632504.594979855,0.0,1.0
1995-10-06,20.13,20.25,19.63,19.63,39300,1.12027012234207,1.12694833469582,1.09244423753476,1.09244423753476,706177.005190573,0.0,1.0
1995-10-09,19.63,20.13,19.25,19.5,54600,1.09244423753476,1.12027012234207,1.07129656508121,1.08520950748486,981100.877440343,0.0,1.0
1995-10-10,19.63,19.75,19.38,19.5,21600,1.09244423753476,1.09912244988852,1.07853129513111,1.08520950748486,388127.819646729,0.0,1.0
1995-10-11,19.63,19.88,19.63,19.75,18000,1.09244423753476,1.10635717993842,1.09244423753476,1.09912244988852,323439.849705608,0.0,1.0
1995-10-12,19.88,20.13,19.63,20.0,32900,1.10635717993842,1.12027012234207,1.09244423753476,1.11303539229217,591176.16973969,0.0,1.0
1995-10-13,20.25,20.5,19.88,19.88,46000,1.12694833469582,1.14086127709947,1.10635717993842,1.10635717993842,826568.504803218,0.0,1.0
1995-10-16,20.38,20.38,20.0,20.25,21600,1.13418306474572,1.13418306474572,1.11303539229217,1.12694833469582,388127.819646728,0.0,1.0
1995-10-17,20.25,20.5,20.13,20.38,34400,1.12694833469582,1.14086127709947,1.12027012234207,1.13418306474572,618129.490548493,0.0,1.0
1995-10-18,20.13,20.38,20.13,20.13,23000,1.12027012234207,1.13418306474572,1.12027012234207,1.12027012234207,413284.252401608,0.0,1.0
1995-10-19,20.63,20.63,20.13,20.13,85700,1.14809600714937,1.14809600714937,1.12027012234207,1.12027012234207,1539933.06220947,0.0,1.0
1995-10-20,20.38,20.63,20.25,20.63,37500,1.13418306474572,1.14809600714937,1.12694833469582,1.14809600714937,673833.020220014,0.0,1.0
1995-10-23,20.38,20.75,20.38,20.5,50200,1.13418306474572,1.15477421950312,1.13418306474572,1.14086127709947,902037.803067858,0.0,1.0
1995-10-24,21.38,21.63,20.63,20.63,150800,1.18983483436033,1.20374777676398,1.14809600714937,1.14809600714937,2709707.18531141,0.0,1.0
1995-10-25,21.5,21.75,21.25,21.63,115900,1.19651304671408,1.21042598911773,1.18260010431043,1.20374777676398,2082593.25449333,0.0,1.0
1995-10-26,20.5,21.5,20.0,21.5,126100,1.14086127709947,1.19651304671408,1.11303539229217,1.19651304671408,2265875.83599317,0.0,1.0
1995-10-27,21.13,21.13,20.0,20.38,49000,1.17592189195668,1.17592189195668,1.11303539229217,1.13418306474572,880475.146420815,0.0,1.0
1995-10-30,21.13,21.38,21.0,21.38,55400,1.17592189195668,1.18983483436033,1.16868716190678,1.18983483436033,995475.981871697,0.0,1.0
1995-10-31,21.0,21.25,20.88,21.13,62800,1.16868716190678,1.18260010431043,1.16200894955302,1.17592189195668,1128445.69786178,0.0,1.0
1995-11-01,21.88,22.13,21.5,21.63,63400,1.21766071916763,1.23157366157128,1.19651304671408,1.20374777676398,1139227.02618531,0.0,1.0
1995-11-02,21.75,21.88,21.38,21.88,44100,1.23713883853275,1.24453323159064,1.21609325829104,1.24453323159064,775317.183589179,0.48,1.0
1995-11-03,21.38,21.75,21.38,21.75,35200,1.21609325829104,1.23713883853275,1.21609325829104,1.23713883853275,618847.275790004,0.0,1.0
1995-11-06,21.38,21.5,21.25,21.25,38500,1.21609325829104,1.22291885188294,1.20869886523314,1.20869886523314,676864.207895317,0.0,1.0
1995-11-07,21.25,21.63,21.13,21.5,34000,1.20869886523314,1.23031324494084,1.20187327164124,1.22291885188294,597750.209569892,0.0,1.0
1995-11-08,21.38,21.5,21.25,21.25,59800,1.21609325829104,1.22291885188294,1.20869886523314,1.20869886523314,1051337.13330234,0.0,1.0
1995-11-09,21.75,21.75,21.25,21.38,45600,1.23713883853275,1.23713883853275,1.20869886523314,1.21609325829104,801688.516364321,0.0,1.0
1995-11-10,21.25,21.75,21.0,21.75,47200,1.20869886523314,1.23713883853275,1.19447887858334,1.23713883853275,829817.937991144,0.0,1.0
1995-11-13,20.63,21.0,20.63,21.0,88600,1.17343329834163,1.19447887858334,1.17343329834163,1.19447887858334,1557666.72258507,0.0,1.0
1995-11-14,20.75,21.13,20.63,20.88,64100,1.18025889193354,1.20187327164124,1.17343329834163,1.18765328499144,1126934.95392441,0.0,1.0
1995-11-15,20.5,20.63,20.5,20.63,43500,1.16603890528374,1.17343329834163,1.16603890528374,1.17343329834163,764768.650479123,0.0,1.0
1995-11-16,21.25,21.38,20.63,20.63,35200,1.20869886523314,1.21609325829104,1.17343329834163,1.17343329834163,618847.275790006,0.0,1.0
1995-11-17,21.13,21.38,21.13,21.13,37900,1.20187327164124,1.21609325829104,1.20187327164124,1.20187327164124,666315.674785259,0.0,1.0
1995-11-20,21.25,21.38,21.13,21.13,43500,1.20869886523314,1.21609325829104,1.20187327164124,1.20187327164124,764768.650479126,0.0,1.0
1995-11-21,21.5,21.5,21.25,21.25,36600,1.22291885188294,1.22291885188294,1.20869886523314,1.20869886523314,643460.519713473,0.0,1.0
1995-11-22,21.63,21.75,21.5,21.5,33000,1.23031324494084,1.23713883853275,1.22291885188294,1.22291885188294,580169.32105313,0.0,1.0
1995-11-24,21.75,21.75,21.63,21.75,8300,1.23713883853275,1.23713883853275,1.23031324494084,1.23713883853275,145921.37468912,0.0,1.0
1995-11-27,22.0,22.13,21.75,21.88,89400,1.25135882518255,1.25875321824044,1.23713883853275,1.24453323159064,1571731.43339847,0.0,1.0
1995-11-28,22.13,22.25,22.0,22.0,54400,1.25875321824044,1.26557881183235,1.25135882518255,1.25135882518255,956400.335311828,0.0,1.0
1995-11-29,22.0,22.13,22.0,22.0,30000,1.25135882518255,1.25875321824044,1.25135882518255,1.25135882518255,527426.655502844,0.0,1.0
1995-11-30,21.88,22.13,21.88,22.0,39700,1.24453323159064,1.25875321824044,1.24453323159064,1.25135882518255,697961.274115433,0.0,1.0
1995-12-01,22.13,22.25,21.88,21.88,26200,1.25875321824044,1.26557881183235,1.24453323159064,1.24453323159064,460619.279139153,0.0,1.0
1995-12-04,22.13,22.25,22.0,22.13,25800,1.25875321824044,1.26557881183235,1.25135882518255,1.25875321824044,453586.923732448,0.0,1.0
1995-12-05,22.25,22.38,22.13,22.25,28600,1.26557881183235,1.27297320489025,1.25875321824044,1.26557881183235,502813.411579378,0.0,1.0
1995-12-06,22.38,22.5,22.13,22.25,39100,1.27297320489025,1.27979879848215,1.25875321824044,1.26557881183235,687412.741005372,0.0,1.0
1995-12-07,22.5,22.75,22.25,22.63,33000,1.27979879848215,1.29401878513195,1.26557881183235,1.28719319154005,580169.32105313,0.0,1.0
1995-12-08,22.25,22.63,22.25,22.38,22100,1.26557881183235,1.28719319154005,1.26557881183235,1.27297320489025,388537.636220429,0.0,1.0
1995-12-11,22.25,22.38,22.0,22.13,25100,1.26557881183235,1.27297320489025,1.25135882518255,1.25875321824044,441280.301770713,0.0,1.0
1995-12-12,22.13,22.25,22.0,22.0,31800,1.25875321824044,1.26557881183235,1.25135882518255,1.25135882518255,559072.254833017,0.0,1.0
1995-12-13,22.13,22.25,22.0,22.25,32400,1.25875321824044,1.26557881183235,1.25135882518255,1.26557881183235,569620.787943074,0.0,1.0
1995-12-14,22.25,22.25,22.0,22.0,39700,1.26557881183235,1.26557881183235,1.25135882518255,1.25135882518255,697961.274115431,0.0,1.0
1995-12-15,23.25,23.25,22.38,22.38,57100,1.32245875843156,1.32245875843156,1.27297320489025,1.27297320489025,1003868.73430708,0.0,1.0
1995-12-18,22.63,22.75,22.5,22.75,124600,1.28719319154005,1.29401878513195,1.27979879848215,1.29401878513195,2190578.70918848,0.0,1.0
1995-12-19,22.5,22.63,22.25,22.38,87700,1.27979879848215,1.28719319154005,1.26557881183235,1.27297320489025,1541843.92291998,0.0,1.0
1995-12-20,22.38,22.5,22.13,22.5,81900,1.27297320489025,1.27979879848215,1.25875321824044,1.27979879848215,1439874.76952276,0.0,1.0
1995-12-21,22.38,22.38,22.0,22.13,30700,1.27297320489025,1.27297320489025,1.25135882518255,1.25875321824044,539733.277464576,0.0,1.0
1995-12-22,22.5,22.63,22.13,22.25,18200,1.27979879848215,1.28719319154005,1.25875321824044,1.26557881183235,319972.171005059,0.0,1.0
1995-12-26,22.63,22.75,22.38,22.38,11100,1.28719319154005,1.29401878513195,1.27297320489025,1.27297320489025,195147.862536052,0.0,1.0
1995-12-27,22.5,22.75,22.5,22.63,13000,1.27979879848215,1.29401878513195,1.27979879848215,1.28719319154005,228551.5507179,0.0,1.0
1995-12-28,22.5,22.75,22.38,22.5,12000,1.27979879848215,1.29401878513195,1.27297320489025,1.27979879848215,210970.662201138,0.0,1.0
1995-12-29,23.13,23.13,22.5,22.63,12200,1.31563316483965,1.31563316483965,1.27979879848215,1.28719319154005,214486.83990449,0.0,1.0
1996-01-02,22.38,23.0,22.38,22.88,35500,1.27297320489025,1.30823877178175,1.27297320489025,1.30141317818985,624121.542345031,0.0,1.0
1996-01-03,22.12,22.5,22.12,22.5,45600,1.25818441877445,1.27979879848215,1.25818441877445,1.27979879848215,801688.516364326,0.0,1.0
1996-01-04,22.375,23.0,22.375,22.875,144700,1.27268880515725,1.30823877178175,1.27268880515725,1.30112877845685,2543954.56837539,0.0,1.0
1996-01-05,22.125,22.5,22.125,22.5,37200,1.25846881850745,1.27979879848215,1.25846881850745,1.27979879848215,654009.052823527,0.0,1.0
1996-01-08,22.12,22.25,22.0,22.12,48900,1.25818441877445,1.26557881183235,1.25135882518255,1.25818441877445,859705.448469639,0.0,1.0
1996-01-09,22.62,22.75,22.0,22.12,64400,1.28662439207406,1.29401878513195,1.25135882518255,1.25818441877445,1132209.22047944,0.0,1.0
1996-01-10,22.125,22.25,22.0,22.125,50100,1.25846881850745,1.26557881183235,1.25135882518255,1.25846881850745,880802.51468975,0.0,1.0
1996-01-11,22.625,22.75,22.0,22.125,41200,1.28690879180705,1.29401878513195,1.25135882518255,1.25846881850745,724332.606890574,0.0,1.0
1996-01-12,22.0,22.375,21.875,22.125,84800,1.25135882518255,1.27268880515725,1.24424883185765,1.25846881850745,1490859.34622137,0.0,1.0
1996-01-15,22.38,22.75,22.25,22.25,78600,1.27297320489025,1.29401878513195,1.26557881183235,1.26557881183235,1381857.83741745,0.0,1.0
1996-01-16,22.38,22.62,22.12,22.38,32400,1.27297320489025,1.28662439207406,1.25818441877445,1.27297320489025,569620.787943071,0.0,1.0
1996-01-17,22.375,22.75,22.25,22.25,50000,1.27268880515725,1.29401878513195,1.26557881183235,1.26557881183235,879044.425838075,0.0,1.0
1996-01-18,22.375,22.625,22.125,22.375,21600,1.27268880515725,1.28690879180705,1.25846881850745,1.27268880515725,379747.191962048,0.0,1.0
1996-01-19,22.125,22.625,22.0,22.375,58400,1.25846881850745,1.28690879180705,1.25135882518255,1.27268880515725,1026723.88937887,0.0,1.0
1996-01-22,22.38,22.62,22.25,22.62,43800,1.27297320489025,1.28662439207406,1.26557881183235,1.28662439207406,770042.917034151,0.0,1.0
1996-01-23,22.12,22.38,21.75,22.38,61800,1.25818441877445,1.27297320489025,1.23713883853275,1.27297320489025,1086498.91033586,0.0,1.0
1996-01-24,22.375,22.625,22.25,22.625,41100,1.27268880515725,1.28690879180705,1.26557881183235,1.28690879180705,722574.518038897,0.0,1.0
1996-01-25,22.125,22.375,21.75,22.375,32100,1.25846881850745,1.27268880515725,1.23713883853275,1.27268880515725,564346.521388043,0.0,1.0
1996-01-26,22.125,22.25,21.875,22.0,52300,1.25846881850745,1.26557881183235,1.24424883185765,1.25135882518255,919480.469426625,0.0,1.0
1996-01-29,22.12,22.38,22.0,22.12,90600,1.25818441877445,1.27297320489025,1.25135882518255,1.25818441877445,1592828.49961859,0.0,1.0
1996-01-30,22.25,22.75,22.12,22.38,75900,1.26557881183235,1.29401878513195,1.25818441877445,1.27297320489025,1334389.4384222,0.0,1.0
1996-01-31,22.125,22.375,22.0,22.125,44600,1.25846881850745,1.27268880515725,1.25135882518255,1.25846881850745,784107.627847561,0.0,1.0
1996-02-01,22.25,22.75,22.125,22.375,33800,1.26557881183235,1.29401878513195,1.25846881850745,1.27268880515725,594234.031866538,0.0,1.0
1996-02-02,22.75,23.0,22.375,22.375,42400,1.29401878513195,1.30823877178175,1.27268880515725,1.27268880515725,745429.673110689,0.0,1.0
1996-02-05,23.25,23.25,23.0,23.0,38400,1.32245875843156,1.32245875843156,1.30823877178175,1.30823877178175,675106.119043639,0.0,1.0
1996-02-06,23.75,23.75,23.25,23.25,84500,1.35089873173116,1.35089873173116,1.32245875843156,1.32245875843156,1485585.07966635,0.0,1.0
1996-02-07,23.5,23.875,23.5,23.75,24800,1.33667874508136,1.35800872505606,1.33667874508136,1.35089873173116,436006.035215684,0.0,1.0
1996-02-08,23.875,23.875,23.5,23.75,49200,1.35800872505606,1.35800872505606,1.33667874508136,1.35089873173116,864979.715024665,0.0,1.0
1996-02-09,23.875,24.0,23.75,24.0,50800,1.35800872505606,1.36511871838096,1.35089873173116,1.36511871838096,893109.136651484,0.0,1.0
1996-02-12,24.25,24.375,23.75,24.0,80900,1.37933870503076,1.38644869835566,1.35089873173116,1.36511871838096,1422293.88100601,0.0,1.0
1996-02-13,23.75,24.125,23.5,23.75,60300,1.37933870503076,1.40111773721546,1.36481935024096,1.37933870503076,1038269.27699246,0.5,1.0
1996-02-14,23.5,23.875,23.375,23.5,38000,1.36481935024096,1.38659838242566,1.35755967284607,1.36481935024096,654299.04686092,0.0,1.0
1996-02-15,23.875,24.125,23.625,23.625,40900,1.38659838242566,1.40111773721546,1.37207902763586,1.37207902763586,704232.395173988,0.0,1.0
1996-02-16,23.875,24.0,23.625,24.0,27200,1.38659838242566,1.39385805982056,1.37207902763586,1.39385805982056,468340.370384657,0.0,1.0
1996-02-20,23.5,23.875,23.5,23.75,40300,1.36481935024096,1.38659838242566,1.36481935024096,1.37933870503076,693901.357591975,0.0,1.0
1996-02-21,23.75,24.25,23.5,23.75,67300,1.37933870503076,1.40837741461036,1.36481935024096,1.37933870503076,1158798.04878263,0.0,1.0
1996-02-22,24.25,24.25,23.625,23.75,55700,1.40837741461036,1.40837741461036,1.37207902763586,1.37933870503076,959064.655530343,0.0,1.0
1996-02-23,24.375,24.75,24.375,24.375,80200,1.41563709200526,1.43741612418995,1.41563709200526,1.41563709200526,1380915.35679593,0.0,1.0
1996-02-26,24.5,24.875,24.375,24.625,48400,1.42289676940015,1.44467580158485,1.41563709200526,1.43015644679505,833370.364949171,0.0,1.0
1996-02-27,24.25,24.5,24.125,24.375,37500,1.40837741461036,1.42289676940015,1.40111773721546,1.41563709200526,645689.848875904,0.0,1.0
1996-02-28,24.5,24.875,24.375,24.375,37000,1.42289676940015,1.44467580158485,1.41563709200526,1.41563709200526,637080.650890896,0.0,1.0
1996-02-29,24.5,25.0,24.375,24.5,30900,1.42289676940015,1.45193547897975,1.41563709200526,1.42289676940015,532048.435473748,0.0,1.0
1996-03-01,24.5,24.88,24.25,24.62,44000,1.42289676940015,1.44496618868065,1.40837741461036,1.42986605969926,757609.422681065,0.0,1.0
1996-03-04,24.75,24.88,24.38,24.62,24500,1.43741612418995,1.44496618868065,1.41592747910105,1.42986605969926,421850.701265592,0.0,1.0
1996-03-05,24.88,25.12,24.5,24.62,33500,1.44496618868065,1.45890476927885,1.42289676940015,1.42986605969926,576816.264995808,0.0,1.0
1996-03-06,24.75,24.875,24.375,24.625,34200,1.43741612418995,1.44467580158485,1.41563709200526,1.43015644679505,588869.142174827,0.0,1.0
1996-03-07,24.875,25.125,24.5,24.625,34200,1.44467580158485,1.45919515637465,1.42289676940015,1.43015644679505,588869.142174826,0.0,1.0
1996-03-08,24.625,24.875,24.375,24.875,78800,1.43015644679505,1.44467580158485,1.41563709200526,1.44467580158485,1356809.60243791,0.0,1.0
1996-03-11,23.75,23.88,23.5,23.75,61700,1.37933870503076,1.38688876952146,1.36481935024096,1.37933870503076,1062375.03135049,0.0,1.0
1996-03-12,23.75,24.0,23.62,23.88,39400,1.37933870503076,1.39385805982056,1.37178864054007,1.38688876952146,678404.801218953,0.0,1.0
1996-03-13,23.75,23.875,23.5,23.75,30700,1.37933870503076,1.38659838242566,1.36481935024096,1.37933870503076,528604.756279742,0.0,1.0
1996-03-14,23.75,24.0,23.625,23.875,31200,1.37933870503076,1.39385805982056,1.37207902763586,1.38659838242566,537213.954264754,0.0,1.0
1996-03-15,23.75,24.0,23.75,23.875,27300,1.37933870503076,1.39385805982056,1.37933870503076,1.38659838242566,470062.20998166,0.0,1.0
1996-03-18,24.38,24.75,24.38,24.75,26900,1.41592747910105,1.43741612418995,1.41592747910105,1.43741612418995,463174.85159365,0.0,1.0
1996-03-19,24.5,24.62,24.0,24.0,27500,1.42289676940015,1.42986605969926,1.39385805982056,1.39385805982056,473505.889175666,0.0,1.0
1996-03-20,24.375,24.75,24.375,24.75,38700,1.41563709200526,1.43741612418995,1.41563709200526,1.43741612418995,666351.924039933,0.0,1.0
1996-03-21,24.5,24.625,24.0,24.25,23500,1.42289676940015,1.43015644679505,1.39385805982056,1.40837741461036,404632.305295569,0.0,1.0
1996-03-22,24.875,24.875,24.5,24.5,59300,1.44467580158485,1.44467580158485,1.42289676940015,1.42289676940015,1021050.88102243,0.0,1.0
1996-03-25,25.0,25.5,24.62,25.38,45100,1.45193547897975,1.48097418855934,1.42986605969926,1.47400489826024,776549.658248089,0.0,1.0
1996-03-26,25.5,25.5,24.88,24.88,33300,1.48097418855934,1.48097418855934,1.44496618868065,1.44496618868065,573372.585801806,0.0,1.0
1996-03-27,25.0,25.5,24.625,25.375,52600,1.45193547897975,1.48097418855934,1.43015644679505,1.47371451116445,905687.62802327,0.0,1.0
1996-03-28,25.5,25.5,24.875,24.875,32300,1.48097418855934,1.48097418855934,1.44467580158485,1.44467580158485,556154.189831782,0.0,1.0
1996-03-29,25.25,25.375,25.0,25.25,42700,1.46645483376955,1.47371451116445,1.45193547897975,1.46645483376955,735225.50792003,0.0,1.0
1996-04-01,25.0,25.38,24.75,24.75,34000,1.45193547897975,1.47400489826024,1.43741612418995,1.43741612418995,585425.462980821,0.0,1.0
1996-04-02,25.0,25.375,24.75,24.75,25900,1.45193547897975,1.47371451116445,1.43741612418995,1.43741612418995,445956.455623625,0.0,1.0
1996-04-03,25.125,25.25,24.75,25.0,49800,1.45919515637465,1.46645483376955,1.43741612418995,1.45193547897975,857476.119307202,0.0,1.0
1996-04-04,24.75,25.25,24.375,25.0,34500,1.43741612418995,1.46645483376955,1.41563709200526,1.45193547897975,594034.660965834,0.0,1.0
1996-04-08,24.38,24.38,24.0,24.25,60500,1.41592747910105,1.41592747910105,1.39385805982056,1.40837741461036,1041712.95618646,0.0,1.0
1996-04-09,24.375,24.375,24.0,24.25,28700,1.41563709200526,1.41563709200526,1.39385805982056,1.40837741461036,494167.964339692,0.0,1.0
1996-04-10,24.0,24.375,24.0,24.25,43300,1.39385805982056,1.41563709200526,1.39385805982056,1.40837741461036,745556.545502045,0.0,1.0
1996-04-11,24.125,24.25,24.0,24.25,97300,1.40111773721546,1.40837741461036,1.39385805982056,1.40837741461036,1675349.92788335,0.0,1.0
1996-04-12,23.625,24.25,23.625,24.0,97000,1.37207902763586,1.40837741461036,1.37207902763586,1.39385805982056,1670184.40909235,0.0,1.0
1996-04-15,23.88,24.25,23.75,23.88,28300,1.38688876952146,1.40837741461036,1.37933870503076,1.38688876952146,487280.605951682,0.0,1.0
1996-04-16,23.875,24.25,23.75,23.875,32400,1.38659838242566,1.40837741461036,1.37933870503076,1.38659838242566,557876.029428783,0.0,1.0
1996-04-17,23.75,24.125,23.75,24.0,55600,1.37933870503076,1.40111773721546,1.37933870503076,1.39385805982056,957342.815933344,0.0,1.0
1996-04-18,23.625,23.875,23.5,23.75,33600,1.37207902763586,1.38659838242566,1.36481935024096,1.37933870503076,578538.104592813,0.0,1.0
1996-04-19,23.5,23.75,23.25,23.75,21000,1.36481935024096,1.37933870503076,1.35029999545117,1.37933870503076,361586.315370508,0.0,1.0
1996-04-22,24.12,24.5,24.0,24.0,46600,1.40082735011966,1.42289676940015,1.39385805982056,1.39385805982056,802377.252203127,0.0,1.0
1996-04-23,24.125,24.5,24.0,24.25,19600,1.40111773721546,1.42289676940015,1.39385805982056,1.40837741461036,337480.561012473,0.0,1.0
1996-04-24,24.125,24.375,24.0,24.375,17700,1.40111773721546,1.41563709200526,1.39385805982056,1.41563709200526,304765.608669427,0.0,1.0
1996-04-25,24.25,24.375,24.0,24.25,48700,1.40837741461036,1.41563709200526,1.39385805982056,1.40837741461036,838535.883740174,0.0,1.0
1996-04-26,24.25,24.625,24.125,24.375,40000,1.40837741461036,1.43015644679505,1.40111773721546,1.41563709200526,688735.838800965,0.0,1.0
1996-04-29,24.25,24.38,24.0,24.0,33000,1.40837741461036,1.41592747910105,1.39385805982056,1.39385805982056,568207.067010796,0.0,1.0
1996-04-30,24.25,24.375,24.0,24.0,41900,1.40837741461036,1.41563709200526,1.39385805982056,1.39385805982056,721450.79114401,0.0,1.0
1996-05-01,24.25,24.5,24.125,24.125,42500,1.40837741461036,1.42289676940015,1.40111773721546,1.40111773721546,731781.828726025,0.0,1.0
1996-05-02,24.25,24.38,24.12,24.25,28200,1.40837741461036,1.41592747910105,1.40082735011966,1.40837741461036,485558.76635468,0.0,1.0
1996-05-03,24.25,24.375,24.125,24.375,18800,1.40837741461036,1.41563709200526,1.40111773721546,1.41563709200526,323705.844236453,0.0,1.0
1996-05-06,23.88,24.12,23.75,24.12,43900,1.38688876952146,1.40082735011966,1.37933870503076,1.40082735011966,755887.583084058,0.0,1.0
1996-05-07,24.0,24.12,23.5,23.75,45400,1.39385805982056,1.40082735011966,1.36481935024096,1.37933870503076,781715.177039096,0.0,1.0
1996-05-08,23.875,24.125,23.75,24.125,28100,1.38659838242566,1.40111773721546,1.37933870503076,1.40111773721546,483836.926757679,0.0,1.0
1996-05-09,24.0,24.125,23.5,23.75,28500,1.39385805982056,1.40111773721546,1.36481935024096,1.37933870503076,490724.285145688,0.0,1.0
1996-05-10,24.0,24.125,23.75,24.0,67300,1.39385805982056,1.40111773721546,1.37933870503076,1.39385805982056,1158798.04878262,0.0,1.0
1996-05-13,24.5,24.75,24.0,24.12,58600,1.42289676940015,1.43741612418995,1.39385805982056,1.40082735011966,1008998.00384342,0.0,1.0
1996-05-14,24.0,24.75,24.0,24.75,75100,1.39385805982056,1.43741612418995,1.39385805982056,1.43741612418995,1293101.53734881,0.0,1.0
1996-05-15,24.5,24.75,24.0,24.125,118900,1.42289676940015,1.43741612418995,1.39385805982056,1.40111773721546,2047267.28083588,0.0,1.0
1996-05-16,24.0,24.75,24.0,24.75,41300,1.42405831778334,1.46856014021407,1.42405831778334,1.46856014021407,696038.910501138,0.52,1.0
1996-05-17,23.875,24.0,23.875,24.0,37200,1.41664134737822,1.42405831778334,1.41664134737822,1.42405831778334,626940.616722574,0.0,1.0
1996-05-20,23.38,23.75,23.38,23.75,39900,1.38727014457394,1.4092243769731,1.38727014457394,1.4092243769731,672444.371162115,0.0,1.0
1996-05-21,23.38,23.5,23.0,23.5,149900,1.38727014457394,1.39439043616285,1.36472255454237,1.39439043616285,2526301.03351381,0.0,1.0
1996-05-22,23.375,23.75,23.375,23.75,65500,1.38697346575773,1.4092243769731,1.38697346575773,1.4092243769731,1103887.37621851,0.0,1.0
1996-05-23,23.375,23.5,23.0,23.5,21200,1.38697346575773,1.39439043616285,1.36472255454237,1.39439043616285,357288.738562328,0.0,1.0
1996-05-24,23.875,23.875,23.0,23.5,23200,1.41664134737822,1.41664134737822,1.36472255454237,1.39439043616285,390995.223332358,0.0,1.0
1996-05-28,23.88,24.0,23.75,23.75,21000,1.41693802619442,1.42405831778334,1.4092243769731,1.4092243769731,353918.090085325,0.0,1.0
1996-05-29,23.88,24.25,23.88,24.0,50200,1.41693802619442,1.43889225859358,1.41693802619442,1.42405831778334,846032.767727778,0.0,1.0
1996-05-30,23.875,24.0,23.75,23.75,17000,1.41664134737822,1.42405831778334,1.4092243769731,1.4092243769731,286505.120545263,0.0,1.0
1996-05-31,23.875,24.25,23.875,24.0,15000,1.41664134737822,1.43889225859358,1.41664134737822,1.42405831778334,252798.635775232,0.0,1.0
1996-06-03,23.75,24.12,23.75,24.0,35000,1.4092243769731,1.43117860937226,1.4092243769731,1.42405831778334,589863.48347554,0.0,1.0
1996-06-04,23.75,24.125,23.75,24.0,19700,1.4092243769731,1.43147528818846,1.4092243769731,1.42405831778334,332008.874984804,0.0,1.0
1996-06-05,24.0,24.0,23.625,23.75,13000,1.42405831778334,1.42405831778334,1.40180740656797,1.4092243769731,219092.151005201,0.0,1.0
1996-06-06,23.875,24.0,23.75,24.0,50100,1.41664134737822,1.42405831778334,1.4092243769731,1.42405831778334,844347.443489274,0.0,1.0
1996-06-07,23.625,24.0,23.625,23.875,35900,1.40180740656797,1.42405831778334,1.40180740656797,1.41664134737822,605031.401622057,0.0,1.0
1996-06-10,23.62,23.75,23.25,23.5,74300,1.40151072775177,1.4092243769731,1.37955649535261,1.39439043616285,1252195.90920665,0.0,1.0
1996-06-11,23.88,24.0,23.62,23.62,44600,1.41693802619442,1.42405831778334,1.40151072775177,1.40151072775177,751654.610371691,0.0,1.0
1996-06-12,23.875,24.0,23.625,23.625,43900,1.41664134737822,1.42405831778334,1.40180740656797,1.40180740656797,739857.340702178,0.0,1.0
1996-06-13,24.0,24.125,23.875,24.0,36500,1.42405831778334,1.43147528818846,1.41664134737822,1.42405831778334,615143.347053064,0.0,1.0
1996-06-14,24.0,24.0,23.75,24.0,42300,1.42405831778334,1.42405831778334,1.4092243769731,1.42405831778334,712892.152886154,0.0,1.0
1996-06-17,23.62,24.0,23.62,23.88,35300,1.40151072775177,1.42405831778334,1.40151072775177,1.41693802619442,594919.456191046,0.0,1.0
1996-06-18,23.625,24.0,23.625,23.875,42700,1.40180740656797,1.42405831778334,1.40180740656797,1.41664134737822,719633.449840163,0.0,1.0
1996-06-19,24.125,24.125,23.75,23.75,55700,1.43147528818846,1.43147528818846,1.4092243769731,1.4092243769731,938725.600845362,0.0,1.0
1996-06-20,24.125,24.5,24.0,24.125,42700,1.43147528818846,1.45372619940383,1.42405831778334,1.43147528818846,719633.449840161,0.0,1.0
1996-06-21,24.25,24.5,24.125,24.375,46200,1.43889225859358,1.45372619940383,1.43147528818846,1.4463092289987,778619.798187716,0.0,1.0
1996-06-24,23.62,24.12,23.5,24.0,85900,1.40151072775177,1.43117860937226,1.39439043616285,1.42405831778334,1447693.52087283,0.0,1.0
1996-06-25,23.625,24.125,23.5,24.0,48500,1.40180740656797,1.43147528818846,1.39439043616285,1.42405831778334,817382.255673253,0.0,1.0
1996-06-26,24.375,24.375,23.75,23.75,73600,1.4463092289987,1.4463092289987,1.4092243769731,1.4092243769731,1240398.63953714,0.0,1.0
1996-06-27,24.25,24.5,24.125,24.375,39200,1.43889225859358,1.45372619940383,1.43147528818846,1.4463092289987,660647.101492608,0.0,1.0
1996-06-28,24.25,24.375,24.125,24.25,57000,1.43889225859358,1.4463092289987,1.43147528818846,1.43889225859358,960634.815945883,0.0,1.0
1996-07-01,24.25,24.38,24.0,24.0,35600,1.43889225859358,1.44660590781491,1.42405831778334,1.42405831778334,599975.428906552,0.0,1.0
1996-07-02,24.62,24.88,24.25,24.25,77900,1.46084649099274,1.47627378943539,1.43889225859358,1.43889225859358,1312867.58179271,0.0,1.0
1996-07-03,24.25,24.375,24.0,24.0,39500,1.43889225859358,1.4463092289987,1.42405831778334,1.42405831778334,665703.074208112,0.0,1.0
1996-07-05,24.75,24.875,24.5,24.5,19200,1.46856014021407,1.47597711061919,1.45372619940383,1.45372619940383,323582.253792297,0.0,1.0
1996-07-08,24.38,24.75,24.25,24.38,51600,1.44660590781491,1.46856014021407,1.43889225859358,1.44660590781491,869627.307066797,0.0,1.0
1996-07-09,24.38,24.38,24.0,24.38,39300,1.44660590781491,1.44660590781491,1.42405831778334,1.44660590781491,662332.425731107,0.0,1.0
1996-07-10,24.375,24.75,24.25,24.375,91800,1.4463092289987,1.46856014021407,1.43889225859358,1.4463092289987,1547127.65094442,0.0,1.0
1996-07-11,24.375,24.375,24.0,24.375,81400,1.4463092289987,1.4463092289987,1.42405831778334,1.4463092289987,1371853.93014026,0.0,1.0
1996-07-12,24.375,24.875,24.25,24.375,39700,1.4463092289987,1.47597711061919,1.43889225859358,1.4463092289987,669073.722685116,0.0,1.0
1996-07-15,23.25,23.88,23.25,23.88,66600,1.37955649535261,1.41693802619442,1.37955649535261,1.41693802619442,1122425.94284203,0.0,1.0
1996-07-16,23.12,23.5,22.88,23.38,70500,1.37184284613128,1.39439043616285,1.35760226295345,1.38727014457394,1188153.58814359,0.0,1.0
1996-07-17,23.25,23.875,23.25,23.875,48400,1.37955649535261,1.41664134737822,1.37955649535261,1.41664134737822,815696.931434749,0.0,1.0
1996-07-18,23.125,23.5,22.875,23.375,33900,1.37213952494749,1.39439043616285,1.35730558413724,1.38697346575773,571324.916852024,0.0,1.0
1996-07-19,24.25,24.375,23.0,23.625,38800,1.43889225859358,1.4463092289987,1.36472255454237,1.40180740656797,653905.804538601,0.0,1.0
1996-07-22,24.62,24.88,24.38,24.5,40600,1.46084649099274,1.47627378943539,1.44660590781491,1.45372619940383,684241.640831629,0.0,1.0
1996-07-23,24.62,25.0,24.62,24.62,49900,1.46084649099274,1.48339408102431,1.46084649099274,1.46084649099274,840976.795012273,0.0,1.0
1996-07-24,24.625,24.875,24.375,24.5,64900,1.46114316980895,1.47597711061919,1.4463092289987,1.45372619940383,1093775.4307875,0.0,1.0
1996-07-25,24.625,25.0,24.625,24.625,39900,1.46114316980895,1.48339408102431,1.46114316980895,1.46114316980895,672444.371162116,0.0,1.0
1996-07-26,24.125,24.5,23.875,24.125,46200,1.43147528818846,1.45372619940383,1.41664134737822,1.43147528818846,778619.798187715,0.0,1.0
1996-07-29,24.62,24.88,24.38,24.62,20000,1.46084649099274,1.47627378943539,1.44660590781491,1.46084649099274,337064.84770031,0.0,1.0
1996-07-30,24.75,24.75,24.5,24.5,33200,1.46856014021407,1.46856014021407,1.45372619940383,1.45372619940383,559527.647182513,0.0,1.0
1996-07-31,24.625,24.875,24.375,24.625,32500,1.46114316980895,1.47597711061919,1.4463092289987,1.46114316980895,547730.377513002,0.0,1.0
1996-08-01,24.75,24.75,24.5,24.5,67400,1.46856014021407,1.46856014021407,1.45372619940383,1.45372619940383,1135908.53675004,0.0,1.0
1996-08-02,25.12,25.38,24.88,25.0,71900,1.49051437261323,1.50594167105588,1.47627378943539,1.48339408102431,1211748.12748261,0.0,1.0
1996-08-05,25.12,25.25,25.0,25.25,38000,1.49051437261323,1.49822802183455,1.48339408102431,1.49822802183455,640423.210630587,0.0,1.0
1996-08-06,25.25,25.25,25.0,25.12,37300,1.49822802183455,1.49822802183455,1.48339408102431,1.49051437261323,628625.940961079,0.0,1.0
1996-08-07,25.125,25.25,25.0,25.25,19100,1.49081105142943,1.49822802183455,1.48339408102431,1.49822802183455,321896.929553796,0.0,1.0
1996-08-08,25.25,25.25,25.0,25.125,26000,1.49822802183455,1.49822802183455,1.48339408102431,1.49081105142943,438184.302010404,0.0,1.0
1996-08-09,25.25,25.25,25.0,25.25,38300,1.49822802183455,1.49822802183455,1.48339408102431,1.49822802183455,645479.183346095,0.0,1.0
1996-08-12,25.25,25.38,25.0,25.25,58700,1.49822802183455,1.50594167105588,1.48339408102431,1.49822802183455,989285.328000411,0.0,1.0
1996-08-13,24.88,24.88,24.5,24.88,70900,1.50772174395311,1.50772174395311,1.48469383950367,1.50772174395311,1169971.85128801,0.53,1.0
1996-08-14,25.25,25.375,25.0,25.25,44300,1.53014365091704,1.53771861948594,1.51499371377925,1.53014365091704,731026.135572055,0.0,1.0
1996-08-15,24.875,24.875,24.5,24.875,39700,1.50741874521035,1.50741874521035,1.48469383950367,1.50741874521035,655118.229846741,0.0,1.0
1996-08-16,25.0,25.125,24.625,24.625,32000,1.51499371377925,1.52256868234815,1.49226880807256,1.49226880807256,528054.996350017,0.0,1.0
1996-08-19,25.0,25.25,24.88,25.25,60600,1.51499371377925,1.53014365091704,1.50772174395311,1.53014365091704,1000004.14933784,0.0,1.0
1996-08-20,25.0,25.12,24.88,25.0,17700,1.51499371377925,1.52226568360539,1.50772174395311,1.51499371377925,292080.419856103,0.0,1.0
1996-08-21,25.0,25.25,24.875,25.25,28400,1.51499371377925,1.53014365091704,1.50741874521035,1.53014365091704,468648.80926064,0.0,1.0
1996-08-22,25.0,25.125,24.875,25.0,23100,1.51499371377925,1.52256868234815,1.50741874521035,1.51499371377925,381189.700490168,0.0,1.0
1996-08-23,24.875,25.125,24.875,25.125,24100,1.50741874521035,1.52256868234815,1.50741874521035,1.52256868234815,397691.419126107,0.0,1.0
1996-08-26,25.12,25.25,25.0,25.25,35900,1.52226568360539,1.53014365091704,1.51499371377925,1.53014365091704,592411.699030175,0.0,1.0
1996-08-27,25.25,25.25,25.0,25.12,33800,1.53014365091704,1.53014365091704,1.51499371377925,1.52226568360539,557758.089894706,0.0,1.0
1996-08-28,25.125,25.25,25.0,25.25,83700,1.52256868234815,1.53014365091704,1.51499371377925,1.53014365091704,1381193.84982801,0.0,1.0
1996-08-29,25.25,25.25,25.0,25.125,28900,1.53014365091704,1.53014365091704,1.51499371377925,1.52256868234815,476899.66857861,0.0,1.0
1996-08-30,25.0,25.25,25.0,25.125,14200,1.51499371377925,1.53014365091704,1.51499371377925,1.52256868234815,234324.40463032,0.0,1.0
1996-09-03,25.0,25.0,24.38,24.5,28200,1.51499371377925,1.51499371377925,1.47742186967752,1.48469383950367,465348.465533452,0.0,1.0
1996-09-04,25.0,25.0,24.375,24.5,109300,1.51499371377925,1.51499371377925,1.47711887093477,1.48469383950367,1803637.84690803,0.0,1.0
1996-09-05,25.0,25.125,24.875,25.125,29400,1.51499371377925,1.52256868234815,1.50741874521035,1.52256868234815,485150.527896578,0.0,1.0
1996-09-06,25.0,25.125,24.875,25.125,71600,1.51499371377925,1.52256868234815,1.50741874521035,1.52256868234815,1181523.05433316,0.0,1.0
1996-09-09,25.0,25.12,24.88,24.88,29900,1.51499371377925,1.52226568360539,1.50772174395311,1.50772174395311,493401.387214547,0.0,1.0
1996-09-10,25.0,25.125,24.875,24.875,46300,1.51499371377925,1.52256868234815,1.50741874521035,1.50741874521035,764029.57284393,0.0,1.0
1996-09-11,24.5,25.0,24.5,25.0,35900,1.48469383950367,1.51499371377925,1.48469383950367,1.51499371377925,592411.699030173,0.0,1.0
1996-09-12,24.875,24.875,24.5,24.625,33300,1.50741874521035,1.50741874521035,1.48469383950367,1.49226880807256,549507.230576737,0.0,1.0
1996-09-13,24.875,25.0,24.75,24.75,33300,1.50741874521035,1.51499371377925,1.49984377664146,1.49984377664146,549507.230576737,0.0,1.0
1996-09-16,25.12,25.25,25.0,25.12,22800,1.52226568360539,1.53014365091704,1.51499371377925,1.52226568360539,376239.184899387,0.0,1.0
1996-09-17,25.125,25.25,25.0,25.125,32900,1.52256868234815,1.53014365091704,1.51499371377925,1.52256868234815,542906.54312236,0.0,1.0
1996-09-18,25.0,25.125,24.75,25.0,41000,1.51499371377925,1.52256868234815,1.49984377664146,1.51499371377925,676570.464073459,0.0,1.0
1996-09-19,24.75,25.0,24.625,24.875,27800,1.49984377664146,1.51499371377925,1.49226880807256,1.50741874521035,458747.778079076,0.0,1.0
1996-09-20,24.875,24.875,24.5,24.75,19900,1.50741874521035,1.50741874521035,1.48469383950367,1.49984377664146,328384.200855167,0.0,1.0
1996-09-23,25.25,25.38,25.0,25.25,25400,1.53014365091704,1.53802161822869,1.51499371377925,1.53014365091704,419143.653352826,0.0,1.0
1996-09-24,25.25,25.375,25.0,25.25,19900,1.53014365091704,1.53771861948594,1.51499371377925,1.53014365091704,328384.200855167,0.0,1.0
1996-09-25,25.125,25.25,25.0,25.125,19000,1.52256868234815,1.53014365091704,1.51499371377925,1.52256868234815,313532.654082822,0.0,1.0
1996-09-26,25.125,25.25,25.0,25.125,65500,1.52256868234815,1.53014365091704,1.51499371377925,1.52256868234815,1080862.57065394,0.0,1.0
1996-09-27,25.5,25.625,25.0,25.125,28400,1.54529358805484,1.55286855662373,1.51499371377925,1.52256868234815,468648.809260638,0.0,1.0
1996-09-30,26.0,26.12,25.62,25.75,43900,1.57559346233042,1.58286543215656,1.55256555788098,1.56044352519263,724425.448117679,0.0,1.0
1996-10-01,26.0,26.125,25.625,25.75,17500,1.57559346233042,1.58316843089932,1.55286855662373,1.56044352519263,288780.076128915,0.0,1.0
1996-10-02,26.38,26.38,26.0,26.12,49500,1.59862136677986,1.59862136677986,1.57559346233042,1.58286543215656,816835.072478934,0.0,1.0
1996-10-03,26.0,26.125,25.875,26.125,32900,1.57559346233042,1.58316843089932,1.56801849376152,1.58316843089932,542906.543122361,0.0,1.0
1996-10-04,26.375,26.375,26.0,26.125,34300,1.59831836803711,1.59831836803711,1.57559346233042,1.58316843089932,566008.949212674,0.0,1.0
1996-10-07,26.62,26.88,26.62,26.88,34300,1.61316530643215,1.62892124105545,1.61316530643215,1.62892124105545,566008.949212672,0.0,1.0
1996-10-08,26.38,26.62,26.38,26.62,24900,1.59862136677986,1.61316530643215,1.59862136677986,1.61316530643215,410892.794034858,0.0,1.0
1996-10-09,26.625,26.875,26.625,26.75,18900,1.6134683051749,1.62861824231269,1.6134683051749,1.6210432737438,311882.482219229,0.0,1.0
1996-10-10,26.375,26.625,26.375,26.625,16500,1.59831836803711,1.6134683051749,1.59831836803711,1.6134683051749,272278.357492977,0.0,1.0
1996-10-11,26.5,26.625,26.375,26.5,38200,1.60589333660601,1.6134683051749,1.59831836803711,1.60589333660601,630365.65189283,0.0,1.0
1996-10-14,26.38,26.62,26.25,26.25,18100,1.59862136677986,1.61316530643215,1.59074339946821,1.59074339946821,298681.107310479,0.0,1.0
1996-10-15,26.25,26.38,26.12,26.25,32000,1.59074339946821,1.59862136677986,1.58286543215656,1.59074339946821,528054.996350017,0.0,1.0
1996-10-16,26.375,26.625,26.25,26.25,28300,1.59831836803711,1.6134683051749,1.59074339946821,1.59074339946821,466998.637397046,0.0,1.0
1996-10-17,26.25,26.375,26.125,26.25,25100,1.59074339946821,1.59831836803711,1.58316843089932,1.59074339946821,414193.137762045,0.0,1.0
1996-10-18,26.5,26.5,26.0,26.375,32800,1.60589333660601,1.60589333660601,1.57559346233042,1.59831836803711,541256.371258765,0.0,1.0
1996-10-21,27.12,27.12,26.75,26.88,47300,1.64346518070773,1.64346518070773,1.6210432737438,1.62892124105545,780531.291479868,0.0,1.0
1996-10-22,27.62,27.62,27.0,27.12,57400,1.67376505498332,1.67376505498332,1.63619321088159,1.64346518070773,947198.64970284,0.0,1.0
1996-10-23,27.125,27.125,26.75,26.875,55200,1.64376817945049,1.64376817945049,1.6210432737438,1.62861824231269,910894.868703777,0.0,1.0
1996-10-24,27.625,27.625,27.0,27.125,65400,1.67406805372607,1.67406805372607,1.63619321088159,1.64376817945049,1079212.39879035,0.0,1.0
1996-10-25,27.75,27.875,27.5,27.625,28700,1.68164302229497,1.68921799086386,1.66649308515718,1.67406805372607,473599.32485142,0.0,1.0
1996-10-28,27.5,27.88,27.5,27.88,50900,1.66649308515718,1.68952098960662,1.66649308515718,1.68952098960662,839937.478569243,0.0,1.0
1996-10-29,27.75,27.75,27.5,27.62,37500,1.68164302229497,1.68164302229497,1.66649308515718,1.67376505498332,618814.448847675,0.0,1.0
1996-10-30,27.5,27.875,27.5,27.75,19900,1.66649308515718,1.68921799086386,1.66649308515718,1.68164302229497,328384.200855166,0.0,1.0
1996-10-31,27.75,27.75,27.5,27.625,34000,1.68164302229497,1.68164302229497,1.66649308515718,1.67406805372607,561058.433621892,0.0,1.0
1996-11-01,27.5,27.75,27.5,27.75,41000,1.66649308515718,1.68164302229497,1.66649308515718,1.68164302229497,676570.464073457,0.0,1.0
1996-11-04,27.12,27.75,27.0,27.75,127300,1.64346518070773,1.68164302229497,1.63619321088159,1.68164302229497,2100668.78235491,0.0,1.0
1996-11-05,27.125,27.75,27.0,27.75,80300,1.64376817945049,1.68164302229497,1.63619321088159,1.68164302229497,1325088.00646582,0.0,1.0
1996-11-06,27.75,27.75,27.25,27.375,100600,1.71497288399811,1.71497288399811,1.68407247167382,1.69179757475489,1627809.99399351,0.55,1.0
1996-11-07,26.75,27.375,26.125,27.125,58500,1.65317205934953,1.69179757475489,1.61454654394417,1.67634736859275,946589.31062247,0.0,1.0
1996-11-08,27.375,27.375,26.375,26.5,63500,1.69179757475489,1.69179757475489,1.62999675010631,1.63772185318739,1027494.37990644,0.0,1.0
1996-11-11,27.38,27.88,27.25,27.88,57900,1.69210657887814,1.72300699120243,1.68407247167382,1.72300699120243,936880.702308391,0.0,1.0
1996-11-12,27.375,27.875,27.25,27.75,65800,1.69179757475489,1.72269798707918,1.68407247167382,1.71497288399811,1064710.71177707,0.0,1.0
1996-11-13,27.0,27.125,26.75,27.0,50200,1.66862226551168,1.67634736859275,1.65317205934953,1.66862226551168,812286.895611074,0.0,1.0
1996-11-14,26.875,27.125,26.875,27.0,48300,1.6608971624306,1.67634736859275,1.6608971624306,1.66862226551168,781542.969283169,0.0,1.0
1996-11-15,26.75,27.0,26.75,26.875,41400,1.65317205934953,1.66862226551168,1.65317205934953,1.6608971624306,669893.973671286,0.0,1.0
1996-11-18,26.62,26.75,26.5,26.75,47700,1.64513795214522,1.65317205934953,1.63772185318739,1.65317205934953,771834.360969088,0.0,1.0
1996-11-19,26.625,26.75,26.5,26.75,110800,1.64544695626846,1.65317205934953,1.63772185318739,1.65317205934953,1792856.33533281,0.0,1.0
1996-11-20,27.875,27.875,26.75,26.75,118100,1.72269798707918,1.72269798707918,1.65317205934953,1.65317205934953,1910977.73648742,0.0,1.0
1996-11-21,28.625,28.625,27.25,28.125,76500,1.76904860556562,1.76904860556562,1.68407247167382,1.73814819324133,1237847.56004477,0.0,1.0
1996-11-22,28.375,28.625,28.0,28.5,85800,1.75359839940347,1.76904860556562,1.73042309016026,1.76132350248455,1388330.98891296,0.0,1.0
1996-11-25,28.62,28.88,28.62,28.88,38600,1.76873960144238,1.78480781585101,1.76873960144238,1.78480781585101,624587.13487226,0.0,1.0
1996-11-26,28.625,28.875,28.625,28.875,41500,1.76904860556562,1.78449881172776,1.76904860556562,1.78449881172776,671512.075056965,0.0,1.0
1996-11-27,28.75,28.75,28.375,28.75,31500,1.77677370864669,1.77677370864669,1.75359839940347,1.77677370864669,509701.936489022,0.0,1.0
1996-11-29,28.25,28.62,28.0,28.5,40500,1.7458732963224,1.76873960144238,1.73042309016026,1.76132350248455,655331.061200172,0.0,1.0
1996-12-02,28.0,28.25,27.62,28.12,64500,1.73042309016026,1.7458732963224,1.7069387767938,1.73783918911809,1043675.39376323,0.0,1.0
1996-12-03,28.12,28.25,27.75,27.88,57800,1.73783918911809,1.7458732963224,1.71497288399811,1.72300699120243,935262.600922711,0.0,1.0
1996-12-04,27.62,28.0,27.62,28.0,31700,1.7069387767938,1.73042309016026,1.7069387767938,1.73042309016026,512938.139260379,0.0,1.0
1996-12-05,27.12,27.62,27.12,27.38,50800,1.67603836446951,1.7069387767938,1.67603836446951,1.69210657887814,821995.50392515,0.0,1.0
1996-12-06,26.88,27.0,26.62,27.0,74400,1.66120616655385,1.66862226551168,1.64513795214522,1.66862226551168,1203867.4309455,0.0,1.0
1996-12-09,26.88,27.0,26.75,26.75,45600,1.66120616655385,1.66862226551168,1.65317205934953,1.65317205934953,737854.231869821,0.0,1.0
1996-12-10,26.75,26.88,26.62,26.75,46100,1.65317205934953,1.66120616655385,1.64513795214522,1.65317205934953,745944.73879822,0.0,1.0
1996-12-11,26.5,26.62,26.38,26.62,53200,1.63772185318739,1.64513795214522,1.63030575422956,1.64513795214522,860829.937181457,0.0,1.0
1996-12-12,26.12,26.5,26.0,26.38,55800,1.61423753982093,1.63772185318739,1.6068214408631,1.63030575422956,902900.573209122,0.0,1.0
1996-12-13,26.0,26.12,25.75,26.12,35300,1.6068214408631,1.61423753982093,1.59137123470095,1.61423753982093,571189.789144839,0.0,1.0
1996-12-16,25.12,26.12,25.12,25.88,64100,1.55243671517234,1.61423753982093,1.55243671517234,1.59940534190527,1037202.98822052,0.0,1.0
1996-12-17,25.38,25.5,25.0,25.0,64100,1.56850492958098,1.57592102853881,1.54502061621451,1.54502061621451,1037202.98822051,0.0,1.0
1996-12-18,26.0,26.12,25.62,25.62,36100,1.6068214408631,1.61423753982093,1.58333712749663,1.58333712749663,584134.600230274,0.0,1.0
1996-12-19,26.75,26.88,26.25,26.25,69300,1.65317205934953,1.66120616655385,1.62227164702524,1.62227164702524,1121344.26027585,0.0,1.0
1996-12-20,26.5,26.62,26.0,26.5,36700,1.63772185318739,1.64513795214522,1.6068214408631,1.63772185318739,593843.208544351,0.0,1.0
1996-12-23,26.62,26.75,26.5,26.62,37200,1.64513795214522,1.65317205934953,1.63772185318739,1.64513795214522,601933.715472748,0.0,1.0
1996-12-24,26.62,26.88,26.5,26.88,24200,1.64513795214522,1.66120616655385,1.63772185318739,1.66120616655385,391580.535334422,0.0,1.0
1996-12-26,26.88,26.88,26.38,26.38,34600,1.66120616655385,1.66120616655385,1.63030575422956,1.63030575422956,559863.079445083,0.0,1.0
1996-12-27,26.75,26.88,26.5,26.88,40200,1.65317205934953,1.66120616655385,1.63772185318739,1.66120616655385,650476.757043133,0.0,1.0
1996-12-30,26.62,26.88,26.5,26.62,25400,1.64513795214522,1.66120616655385,1.63772185318739,1.64513795214522,410997.751962575,0.0,1.0
1996-12-31,26.62,26.75,26.5,26.75,19000,1.64513795214522,1.65317205934953,1.63772185318739,1.65317205934953,307439.263279092,0.0,1.0
1997-01-02,26.13,26.63,26.0,26.63,40600,1.61485554806741,1.6457559603917,1.6068214408631,1.6457559603917,656949.162585851,0.0,1.0
1997-01-03,26.13,26.13,26.0,26.13,38000,1.61485554806741,1.61485554806741,1.6068214408631,1.61485554806741,614878.526558185,0.0,1.0
1997-01-06,26.0,26.25,26.0,26.25,101200,1.6068214408631,1.62227164702524,1.6068214408631,1.62227164702524,1637518.60230758,0.0,1.0
1997-01-07,26.5,26.5,26.13,26.38,41300,1.63772185318739,1.63772185318739,1.61485554806741,1.63030575422956,668275.872285605,0.0,1.0
1997-01-08,26.88,26.88,26.38,26.38,91200,1.66120616655385,1.66120616655385,1.63030575422956,1.63030575422956,1475708.46373964,0.0,1.0
1997-01-09,27.38,27.38,26.88,26.88,61500,1.69210657887814,1.69210657887814,1.66120616655385,1.66120616655385,995132.35219285,0.0,1.0
1997-01-10,27.13,27.25,26.88,27.13,45800,1.67665637271599,1.68407247167382,1.66120616655385,1.67665637271599,741090.434641182,0.0,1.0
1997-01-13,27.38,27.5,27.0,27.5,60400,1.69210657887814,1.69952267783597,1.66862226551168,1.69952267783597,977333.236950376,0.0,1.0
1997-01-14,27.75,27.88,27.5,27.75,33300,1.71497288399811,1.72300699120243,1.69952267783597,1.71497288399811,538827.761431252,0.0,1.0
1997-01-15,27.63,27.63,27.38,27.5,36100,1.70755678504028,1.70755678504028,1.69210657887814,1.69952267783597,584134.600230276,0.0,1.0
1997-01-16,27.63,27.63,27.5,27.5,28100,1.70755678504028,1.70755678504028,1.69952267783597,1.69952267783597,454686.489375922,0.0,1.0
1997-01-17,28.25,28.25,27.5,27.63,111100,1.7458732963224,1.7458732963224,1.69952267783597,1.70755678504028,1797710.63948985,0.0,1.0
1997-01-20,29.0,29.13,28.25,28.25,67200,1.79222391480884,1.80025802201315,1.7458732963224,1.7458732963224,1087364.13117658,0.0,1.0
1997-01-21,29.38,29.5,28.75,28.88,96300,1.8157082281753,1.82312432713313,1.77677370864669,1.78480781585101,1558231.63440929,0.0,1.0
1997-01-22,29.25,29.38,28.88,29.38,43200,1.80767412097098,1.8157082281753,1.78480781585101,1.8157082281753,699019.798613517,0.0,1.0
1997-01-23,28.88,29.38,28.88,29.13,41700,1.78480781585101,1.8157082281753,1.78480781585101,1.80025802201315,674748.277828323,0.0,1.0
1997-01-24,28.63,29.0,28.5,29.0,37300,1.76935760968886,1.79222391480884,1.76132350248455,1.79222391480884,603551.81685843,0.0,1.0
1997-01-27,28.25,28.63,28.13,28.63,24000,1.7458732963224,1.76935760968886,1.73845719736457,1.76935760968886,388344.332563065,0.0,1.0
1997-01-28,28.0,28.63,28.0,28.25,37200,1.73042309016026,1.76935760968886,1.73042309016026,1.7458732963224,601933.715472748,0.0,1.0
1997-01-29,28.38,28.38,28.0,28.0,21300,1.75390740352672,1.75390740352672,1.73042309016026,1.73042309016026,344655.595149719,0.0,1.0
1997-01-30,28.38,28.5,28.25,28.38,15100,1.75390740352672,1.76132350248455,1.7458732963224,1.75390740352672,244333.309237594,0.0,1.0
1997-01-31,28.38,28.5,28.0,28.38,26100,1.75390740352672,1.76132350248455,1.73042309016026,1.75390740352672,422324.461662332,0.0,1.0
1997-02-03,28.5,28.5,28.25,28.38,31000,1.76132350248455,1.76132350248455,1.7458732963224,1.75390740352672,501611.429560624,0.0,1.0
1997-02-04,29.0,29.13,28.63,28.75,54900,1.79222391480884,1.80025802201315,1.76935760968886,1.77677370864669,888337.660738008,0.0,1.0
1997-02-05,28.75,29.13,28.75,28.88,30100,1.77677370864669,1.80025802201315,1.77677370864669,1.78480781585101,487048.51708951,0.0,1.0
1997-02-06,29.0,29.0,28.75,28.75,30700,1.79222391480884,1.79222391480884,1.77677370864669,1.77677370864669,496757.125403586,0.0,1.0
1997-02-07,29.88,30.0,29.0,29.13,105500,1.84660864049959,1.85402473945742,1.79222391480884,1.80025802201315,1707096.9618918,0.0,1.0
1997-02-10,29.38,29.88,29.25,29.63,64100,1.8157082281753,1.84660864049959,1.80767412097098,1.83115843433744,1037202.98822052,0.0,1.0
1997-02-11,29.75,30.25,29.38,29.5,62800,1.83857453329527,1.86947494561956,1.8157082281753,1.82312432713313,1016167.67020669,0.0,1.0
1997-02-12,29.88,29.88,29.63,29.75,65200,1.84660864049959,1.84660864049959,1.83115843433744,1.83857453329527,1055002.10346299,0.0,1.0
1997-02-13,29.75,29.88,29.63,29.88,71500,1.83857453329527,1.84660864049959,1.83115843433744,1.84660864049959,1156942.4907608,0.0,1.0
1997-02-14,29.88,29.88,29.63,29.88,57400,1.84660864049959,1.84660864049959,1.83115843433744,1.84660864049959,928790.195379994,0.0,1.0
1997-02-18,29.75,30.0,29.75,29.88,56300,1.83857453329527,1.85402473945742,1.83857453329527,1.84660864049959,910991.080137523,0.0,1.0
1997-02-19,29.88,30.0,29.75,29.88,54500,1.84660864049959,1.85402473945742,1.83857453329527,1.84660864049959,881865.255195291,0.0,1.0
1997-02-20,29.88,29.88,29.63,29.75,67000,1.84660864049959,1.84660864049959,1.83115843433744,1.83857453329527,1084127.92840522,0.0,1.0
1997-02-21,29.13,29.63,29.13,29.38,38600,1.83672050855581,1.86824677887088,1.83672050855581,1.85248364371335,612187.861333413,0.59,1.0
1997-02-24,28.88,29.13,28.5,29.13,45900,1.82095737339828,1.83672050855581,1.79699740795883,1.83672050855581,727964.322155534,0.0,1.0
1997-02-25,29.25,29.5,28.75,29.0,55700,1.84428681343143,1.86004994858896,1.81276054311636,1.8285236782739,883390.255861944,0.0,1.0
1997-02-26,29.25,29.5,29.13,29.13,58500,1.84428681343143,1.86004994858896,1.83672050855581,1.83672050855581,927797.665492347,0.0,1.0
1997-02-27,29.13,29.5,28.88,29.25,44900,1.83672050855581,1.86004994858896,1.82095737339828,1.84428681343143,712104.53300182,0.0,1.0
1997-02-28,28.0,29.13,27.75,29.0,87200,1.76547113764376,1.83672050855581,1.74970800248623,1.8285236782739,1382973.61420398,0.0,1.0
1997-03-03,28.0,28.13,27.75,27.75,45700,1.76547113764376,1.77366796792568,1.74970800248623,1.74970800248623,724792.364324791,0.0,1.0
1997-03-04,28.38,28.38,28.0,28.0,20500,1.78943110308321,1.78943110308321,1.76547113764376,1.76547113764376,325125.677651165,0.0,1.0
1997-03-05,28.63,28.75,28.13,28.38,43700,1.80519423824075,1.81276054311636,1.77366796792568,1.78943110308321,693072.786017359,0.0,1.0
1997-03-06,28.38,28.75,28.25,28.63,42700,1.78943110308321,1.81276054311636,1.7812342728013,1.80519423824075,677212.996863646,0.0,1.0
1997-03-07,28.5,28.88,28.38,28.5,52900,1.79699740795883,1.82095737339828,1.78943110308321,1.79699740795883,838982.846231541,0.0,1.0
1997-03-10,28.75,28.75,28.5,28.63,34100,1.81276054311636,1.81276054311636,1.79699740795883,1.80519423824075,540818.810141694,0.0,1.0
1997-03-11,28.75,28.88,28.38,28.88,41600,1.81276054311636,1.82095737339828,1.78943110308321,1.82095737339828,659767.228794559,0.0,1.0
1997-03-12,28.75,28.88,28.63,28.75,30400,1.81276054311636,1.82095737339828,1.80519423824075,1.81276054311636,482137.590272947,0.0,1.0
1997-03-13,28.0,28.63,28.0,28.38,34400,1.76547113764376,1.80519423824075,1.76547113764376,1.78943110308321,545576.746887808,0.0,1.0
1997-03-14,28.25,28.25,28.0,28.0,16500,1.7812342728013,1.7812342728013,1.76547113764376,1.76547113764376,261686.521036302,0.0,1.0
1997-03-17,27.75,28.25,27.63,28.13,39400,1.74970800248623,1.7812342728013,1.74214169761061,1.77366796792568,624875.692656383,0.0,1.0
1997-03-18,26.25,27.63,25.88,27.5,90000,1.65512919154103,1.74214169761061,1.63179975150788,1.7339448673287,1427381.02383438,0.0,1.0
1997-03-19,26.25,26.38,26.13,26.25,68400,1.65512919154103,1.66332602182295,1.64756288666541,1.65512919154103,1084809.57811413,0.0,1.0
1997-03-20,26.0,26.25,25.75,26.13,59200,1.63936605638349,1.65512919154103,1.62360292122596,1.64756288666541,938899.517899949,0.0,1.0
1997-03-21,25.88,26.13,25.75,26.13,34200,1.63179975150788,1.64756288666541,1.62360292122596,1.64756288666541,542404.789057063,0.0,1.0
1997-03-24,25.88,26.0,25.75,26.0,48100,1.63179975150788,1.63936605638349,1.62360292122596,1.63936605638349,762855.858293706,0.0,1.0
1997-03-25,25.88,26.0,25.75,26.0,85700,1.63179975150788,1.63936605638349,1.62360292122596,1.63936605638349,1359183.9304734,0.0,1.0
1997-03-26,25.63,25.88,25.5,25.75,53200,1.61603661635034,1.63179975150788,1.60783978606843,1.62360292122596,843740.782977657,0.0,1.0
1997-03-27,25.63,26.0,25.5,25.75,46500,1.61603661635034,1.63936605638349,1.60783978606843,1.62360292122596,737480.195647764,0.0,1.0
1997-03-31,24.63,25.63,24.0,25.63,119100,1.55298407572021,1.61603661635034,1.51326097512323,1.61603661635034,1888900.88820749,0.0,1.0
1997-04-01,24.38,24.75,24.25,24.38,91900,1.53722094056268,1.56055038059583,1.52902411028076,1.53722094056268,1457514.62322643,0.0,1.0
1997-04-02,24.63,24.63,24.0,24.38,89700,1.55298407572021,1.55298407572021,1.51326097512323,1.53722094056268,1422623.08708826,0.0,1.0
1997-04-03,25.0,25.25,24.5,24.75,76500,1.57631351575336,1.59207665091089,1.54478724543829,1.56055038059583,1213273.87025922,0.0,1.0
1997-04-04,25.25,25.25,25.0,25.13,45400,1.59207665091089,1.59207665091089,1.57631351575336,1.58451034603528,720034.427578677,0.0,1.0
1997-04-07,25.38,25.63,25.13,25.5,74300,1.60027348119281,1.61603661635034,1.58451034603528,1.60783978606843,1178382.33412105,0.0,1.0
1997-04-08,25.75,25.88,25.63,25.63,35500,1.62360292122596,1.63179975150788,1.61603661635034,1.61603661635034,563022.514956894,0.0,1.0
1997-04-09,26.13,26.38,26.0,26.0,80200,1.64756288666541,1.66332602182295,1.63936605638349,1.63936605638349,1271955.09012797,0.0,1.0
1997-04-10,26.5,26.63,26.25,26.25,68900,1.67089232669856,1.67908915698048,1.65512919154103,1.65512919154103,1092739.47269099,0.0,1.0
1997-04-11,25.88,26.75,25.75,26.75,44600,1.63179975150788,1.6866554618561,1.62360292122596,1.6866554618561,707346.596255703,0.0,1.0
1997-04-14,26.13,26.25,25.88,25.88,32100,1.64756288666541,1.65512919154103,1.63179975150788,1.63179975150788,509099.231834262,0.0,1.0
1997-04-15,26.13,26.5,26.13,26.25,45200,1.64756288666541,1.67089232669856,1.64756288666541,1.65512919154103,716862.469747933,0.0,1.0
1997-04-16,26.63,26.63,26.13,26.25,26000,1.67908915698048,1.67908915698048,1.64756288666541,1.65512919154103,412354.517996598,0.0,1.0
1997-04-17,26.75,26.75,26.38,26.63,36300,1.6866554618561,1.6866554618561,1.66332602182295,1.67908915698048,575710.346279864,0.0,1.0
1997-04-18,27.38,27.38,26.75,26.88,50800,1.72637856245308,1.72637856245308,1.6866554618561,1.69485229213801,805677.289008738,0.0,1.0
1997-04-21,26.63,27.5,26.63,27.5,58400,1.67908915698048,1.7339448673287,1.67908915698048,1.7339448673287,926211.686576974,0.0,1.0
1997-04-22,27.0,27.13,26.63,26.75,50900,1.70241859701363,1.71061542729555,1.67908915698048,1.6866554618561,807263.267924109,0.0,1.0
1997-04-23,26.88,27.13,26.63,26.88,35800,1.69485229213801,1.71061542729555,1.67908915698048,1.69485229213801,567780.451703009,0.0,1.0
1997-04-24,26.88,27.13,26.88,27.0,26700,1.69485229213801,1.71061542729555,1.69485229213801,1.70241859701363,423456.3704042,0.0,1.0
1997-04-25,26.88,27.0,26.5,26.75,49700,1.69485229213801,1.70241859701363,1.67089232669856,1.6866554618561,788231.520939652,0.0,1.0
1997-04-28,27.0,27.0,26.63,27.0,42600,1.70241859701363,1.70241859701363,1.67908915698048,1.70241859701363,675627.017948272,0.0,1.0
1997-04-29,27.25,27.25,27.0,27.13,29200,1.71818173217116,1.71818173217116,1.70241859701363,1.71061542729555,463105.843288488,0.0,1.0
1997-04-30,27.38,27.38,27.0,27.13,111600,1.72637856245308,1.72637856245308,1.70241859701363,1.71061542729555,1769952.46955463,0.0,1.0
1997-05-01,27.25,27.25,27.0,27.13,58000,1.71818173217116,1.71818173217116,1.70241859701363,1.71061542729555,919867.77091549,0.0,1.0
1997-05-02,26.88,27.0,26.63,27.0,100500,1.69485229213801,1.70241859701363,1.67908915698048,1.70241859701363,1593908.80994839,0.0,1.0
1997-05-05,26.5,26.88,26.5,26.88,91200,1.67089232669856,1.69485229213801,1.67089232669856,1.69485229213801,1446412.77081884,0.0,1.0
1997-05-06,25.88,26.5,25.75,26.13,166200,1.63179975150788,1.67089232669856,1.62360292122596,1.64756288666541,2635896.95734748,0.0,1.0
1997-05-07,25.88,26.38,25.88,26.0,59500,1.63179975150788,1.66332602182295,1.63179975150788,1.63936605638349,943657.45464606,0.0,1.0
1997-05-08,25.75,26.13,25.63,26.13,91500,1.62360292122596,1.64756288666541,1.61603661635034,1.64756288666541,1451170.70756495,0.0,1.0
1997-05-09,24.75,25.25,24.75,25.13,116900,1.59838190497391,1.63067244850873,1.59838190497391,1.62292271806038,1810127.47391383,0.6,1.0
1997-05-12,24.63,25.0,24.63,24.88,145100,1.59063217452555,1.61452717674132,1.59063217452555,1.60677744629296,2246787.8226253,0.0,1.0
1997-05-13,24.5,24.75,24.38,24.75,171000,1.58223663320649,1.59838190497391,1.57448690275814,1.59838190497391,2647834.02942058,0.0,1.0
1997-05-14,24.5,24.5,24.38,24.5,109300,1.58223663320649,1.58223663320649,1.57448690275814,1.58223663320649,1692445.96149515,0.0,1.0
1997-05-15,24.88,24.88,24.38,24.5,715900,1.60677744629296,1.60677744629296,1.57448690275814,1.58223663320649,11085288.7816503,0.0,1.0
1997-05-16,25.0,25.25,24.88,25.0,132400,1.61452717674132,1.63067244850873,1.60677744629296,1.61452717674132,2050135.82160985,0.0,1.0
1997-05-19,25.75,25.75,25.13,25.25,208400,1.66296299204356,1.66296299204356,1.62292271806038,1.63067244850873,3226950.94579677,0.0,1.0
1997-05-20,26.13,26.25,25.5,26.0,158300,1.68750380513003,1.69525353557839,1.64681772027615,1.67910826381097,2451182.02840513,0.0,1.0
1997-05-21,26.0,26.88,26.0,26.38,140700,1.67910826381097,1.73593962043227,1.67910826381097,1.70364907689744,2178656.42069869,0.0,1.0
1997-05-22,25.63,26.25,25.5,26.13,62400,1.6552132615952,1.69525353557839,1.64681772027615,1.68750380513003,966227.15459558,0.0,1.0
1997-05-23,25.63,25.75,25.63,25.75,66700,1.6552132615952,1.66296299204356,1.6552132615952,1.66296299204356,1032810.11556931,0.0,1.0
1997-05-27,25.5,25.75,25.38,25.5,88900,1.64681772027615,1.66296299204356,1.63906798982779,1.64681772027615,1376564.00710812,0.0,1.0
1997-05-28,25.5,25.63,25.38,25.5,63400,1.64681772027615,1.6552132615952,1.63906798982779,1.64681772027615,981711.564124353,0.0,1.0
1997-05-29,25.13,25.5,24.88,25.5,113000,1.62292271806038,1.64681772027615,1.60677744629296,1.64681772027615,1749738.2767516,0.0,1.0
1997-05-30,25.25,25.25,24.0,24.5,138000,1.63067244850873,1.63067244850873,1.54994608967167,1.58223663320649,2136848.514971,0.0,1.0
1997-06-02,24.88,25.25,24.63,25.25,121400,1.60677744629296,1.63067244850873,1.59063217452555,1.63067244850873,1879807.31679332,0.0,1.0
1997-06-03,26.25,26.25,24.88,25.0,220500,1.69525353557839,1.69525353557839,1.60677744629296,1.61452717674132,3414312.30109495,0.0,1.0
1997-06-04,26.38,27.0,26.13,26.13,168100,1.70364907689744,1.74368935088063,1.68750380513003,1.68750380513003,2602929.24178713,0.0,1.0
1997-06-05,26.13,26.38,26.13,26.38,85900,1.68750380513003,1.70364907689744,1.68750380513003,1.70364907689744,1330110.7785218,0.0,1.0
1997-06-06,26.25,26.5,26.0,26.13,109400,1.69525353557839,1.7113988073458,1.67910826381097,1.68750380513003,1693994.40244802,0.0,1.0
1997-06-09,26.0,26.13,25.13,26.0,96500,1.67910826381097,1.68750380513003,1.62292271806038,1.67910826381097,1494245.51952682,0.0,1.0
1997-06-10,26.25,26.38,25.63,25.75,77900,1.69525353557839,1.70364907689744,1.6552132615952,1.66296299204356,1206235.50229159,0.0,1.0
1997-06-11,26.38,26.5,26.13,26.25,71900,1.70364907689744,1.7113988073458,1.68750380513003,1.69525353557839,1113329.04511895,0.0,1.0
1997-06-12,26.75,26.75,26.38,26.38,113700,1.72754407911321,1.72754407911321,1.70364907689744,1.70364907689744,1760577.36342176,0.0,1.0
1997-06-13,26.88,27.0,26.38,26.5,71600,1.73593962043227,1.74368935088063,1.70364907689744,1.7113988073458,1108683.72226031,0.0,1.0
1997-06-16,26.75,27.0,26.63,26.75,69600,1.72754407911321,1.74368935088063,1.71979434866485,1.72754407911321,1077714.90320276,0.0,1.0
1997-06-17,27.13,27.25,26.88,27.0,115500,1.75208489219968,1.75983462264804,1.73593962043227,1.74368935088063,1788449.30057355,0.0,1.0
1997-06-18,27.25,27.25,27.0,27.0,56900,1.75983462264804,1.75983462264804,1.74368935088063,1.74368935088063,881062.902187315,0.0,1.0
1997-06-19,27.38,27.5,27.13,27.13,67800,1.76823016396709,1.77597989441545,1.75208489219968,1.75208489219968,1049842.96605097,0.0,1.0
1997-06-20,27.5,27.63,27.25,27.25,38500,1.77597989441545,1.78437543573451,1.75983462264804,1.75983462264804,596149.76685785,0.0,1.0
1997-06-23,27.13,27.75,27.0,27.63,93600,1.75208489219968,1.79212516618287,1.74368935088063,1.78437543573451,1449340.73189337,0.0,1.0
1997-06-24,27.25,27.38,27.06,27.13,47100,1.75983462264804,1.76823016396709,1.74756421610481,1.75208489219968,729315.688805317,0.0,1.0
1997-06-25,26.88,27.13,26.63,27.13,102500,1.73593962043227,1.75208489219968,1.71979434866485,1.75208489219968,1587151.97669947,0.0,1.0
1997-06-26,28.63,29.25,28.5,28.75,383900,1.84895652280416,1.88899679678734,1.84056098148511,1.85670625325252,5944464.81809684,0.0,1.0
1997-06-27,29.44,29.88,29.0,29.44,204500,1.90126720333058,1.92968288164123,1.87285152501993,1.90126720333058,3166561.74863455,0.0,1.0
1997-06-30,29.25,29.44,28.94,29.0,121900,1.88899679678734,1.90126720333058,1.86897665979575,1.87285152501993,1887549.52155772,0.0,1.0
1997-07-01,29.5,29.69,29.0,29.0,120400,1.90514206855476,1.91741247509799,1.87285152501993,1.87285152501993,1864322.90726455,0.0,1.0
1997-07-02,30.0,30.25,29.63,29.75,149100,1.93743261208958,1.953577883857,1.91353760987381,1.92128734032217,2308725.4607404,0.0,1.0
1997-07-03,30.19,30.25,29.75,30.0,65100,1.94970301863282,1.953577883857,1.92128734032217,1.93743261208958,1008035.06032327,0.0,1.0
1997-07-07,30.5,31.31,30.19,30.5,150600,1.96972315562441,2.02203383615083,1.94970301863282,1.96972315562441,2331952.07503356,0.0,1.0
1997-07-08,31.31,31.56,30.56,30.56,112200,2.02203383615083,2.03817910791824,1.97359802084859,1.97359802084859,1737350.74912859,0.0,1.0
1997-07-09,31.38,31.5,31.13,31.31,83600,2.02655451224571,2.03430424269406,2.01040924047829,2.02203383615083,1294496.63660561,0.0,1.0
1997-07-10,31.0,31.38,31.0,31.0,73300,2.00201369915924,2.02655451224571,2.00201369915924,2.00201369915924,1135007.21845923,0.0,1.0
1997-07-11,30.75,31.31,30.75,31.06,50100,1.98586842739182,2.02203383615083,1.98586842739182,2.00588856438342,775768.917391645,0.0,1.0
1997-07-14,30.75,31.0,30.13,30.88,70500,1.98586842739182,2.00201369915924,1.94582815340864,1.99426396871088,1091650.87177866,0.0,1.0
1997-07-15,30.63,30.63,30.13,30.63,55600,1.97811869694347,1.97811869694347,1.94582815340864,1.97811869694347,860933.169799905,0.0,1.0
1997-07-16,30.63,30.69,30.5,30.63,38900,1.97811869694347,1.98199356216764,1.96972315562441,1.97811869694347,602343.530669358,0.0,1.0
1997-07-17,30.69,31.0,30.69,30.94,49700,1.98199356216764,2.00201369915924,1.98199356216764,1.99813883393506,769575.153580135,0.0,1.0
1997-07-18,30.5,30.69,30.31,30.56,27800,1.96972315562441,1.98199356216764,1.95745274908118,1.97359802084859,430466.584899954,0.0,1.0
1997-07-21,30.0,30.5,29.88,30.5,57600,1.93743261208958,1.96972315562441,1.92968288164123,1.96972315562441,891901.98885746,0.0,1.0
1997-07-22,30.38,30.5,29.88,30.0,113800,1.96197342517605,1.96972315562441,1.92968288164123,1.93743261208958,1762125.80437463,0.0,1.0
1997-07-23,30.06,30.63,30.06,30.25,76300,1.94130747731376,1.97811869694347,1.94130747731376,1.953577883857,1181460.44704556,0.0,1.0
1997-07-24,31.44,31.44,30.94,30.94,80400,2.03042937746988,2.03042937746988,1.99813883393506,1.99813883393506,1244946.52611354,0.0,1.0
1997-07-25,31.31,31.5,30.25,30.25,49300,2.02203383615083,2.03430424269406,1.953577883857,1.953577883857,763381.389768623,0.0,1.0
1997-07-28,31.25,31.44,31.19,31.31,56500,2.01815897092665,2.03042937746988,2.01428410570247,2.02203383615083,874869.138375805,0.0,1.0
1997-07-29,31.56,31.69,31.5,31.69,100800,2.03817910791824,2.0465746492373,2.03430424269406,2.0465746492373,1560828.48050055,0.0,1.0
1997-07-30,32.75,32.88,31.88,32.06,73700,2.11503060153113,2.12342614285018,2.05884505578053,2.07046965145307,1141200.98227074,0.0,1.0
1997-07-31,34.75,35.75,32.63,32.63,183700,2.24419277567044,2.30877386274009,2.10728087108277,2.10728087108277,2844486.03043602,0.0,1.0
1997-08-01,33.0,34.75,32.94,34.75,131800,2.13117587329854,2.24419277567044,2.12730100807436,2.24419277567044,2040845.17589259,0.0,1.0
1997-08-04,33.5,33.75,33.13,33.25,70400,2.16346641683337,2.17961168860078,2.1395714146176,2.14732114506596,1090102.43082578,0.0,1.0
1997-08-05,33.38,33.5,33.13,33.38,65700,2.15571668638501,2.16346641683337,2.1395714146176,2.15571668638501,1017325.70604054,0.0,1.0
1997-08-06,34.75,35.0,33.38,33.63,125800,2.24419277567044,2.26033804743785,2.15571668638501,2.17186195815242,1947938.71871993,0.0,1.0
1997-08-07,34.63,35.0,34.5,34.63,66800,2.23644304522208,2.26033804743785,2.22804750390302,2.23644304522208,1034358.55652219,0.0,1.0
1997-08-08,34.13,34.63,33.88,34.38,67900,2.20415250168725,2.23644304522208,2.18800722991984,2.22029777345466,1051391.40700384,0.0,1.0
1997-08-11,34.5,34.75,33.63,34.13,72500,2.22804750390302,2.24419277567044,2.17186195815242,2.20415250168725,1122619.69083621,0.0,1.0
1997-08-12,33.38,34.38,33.38,33.75,48200,2.19704858210959,2.26286789253828,2.19704858210959,2.2214017269682,732307.884814787,0.64,1.0
1997-08-13,32.88,33.5,32.5,32.63,69000,2.16413892689525,2.20494689936103,2.13912758893234,2.14768409928807,1048324.56539876,0.0,1.0
1997-08-14,33.5,33.75,33.25,33.25,53000,2.20494689936103,2.2214017269682,2.18849207175386,2.18849207175386,805234.811103397,0.0,1.0
1997-08-15,32.63,33.63,32.63,33.5,38000,2.14768409928807,2.21350340971676,2.14768409928807,2.20494689936103,577338.166451493,0.0,1.0
1997-08-18,32.75,33.0,32.38,32.75,58400,2.15558241653952,2.17203724414669,2.1312292716809,2.15558241653952,887277.603178081,0.0,1.0
1997-08-19,34.0,34.25,33.0,33.38,89600,2.23785655457538,2.25431138218255,2.17203724414669,2.19704858210959,1361302.62405404,0.0,1.0
1997-08-20,34.0,34.25,33.75,34.25,36400,2.23785655457538,2.25431138218255,2.2214017269682,2.25431138218255,553029.191021954,0.0,1.0
1997-08-21,33.25,34.38,33.25,34.25,51100,2.18849207175386,2.26286789253828,2.18849207175386,2.25431138218255,776367.902780822,0.0,1.0
1997-08-22,33.13,33.63,32.88,33.5,40900,2.18059375450242,2.21350340971676,2.16413892689525,2.20494689936103,621398.184417526,0.0,1.0
1997-08-25,33.63,33.75,33.13,33.5,26500,2.21350340971676,2.2214017269682,2.18059375450242,2.20494689936103,402617.405551698,0.0,1.0
1997-08-26,33.5,33.75,33.13,33.5,30000,2.20494689936103,2.2214017269682,2.18059375450242,2.20494689936103,455793.28930381,0.0,1.0
1997-08-27,33.5,34.0,33.5,33.63,31300,2.20494689936103,2.23785655457538,2.20494689936103,2.21350340971676,475544.331840308,0.0,1.0
1997-08-28,33.38,33.75,33.25,33.63,27100,2.19704858210959,2.2214017269682,2.18849207175386,2.21350340971676,411733.271337774,0.0,1.0
1997-08-29,33.88,34.0,33.5,34.0,32700,2.22995823732393,2.23785655457538,2.20494689936103,2.23785655457538,496814.685341153,0.0,1.0
1997-09-02,34.0,34.13,33.75,34.0,43800,2.23785655457538,2.2464130649311,2.2214017269682,2.23785655457538,665458.20238356,0.0,1.0
1997-09-03,34.13,34.13,33.75,34.0,27700,2.2464130649311,2.2464130649311,2.2214017269682,2.23785655457538,420849.137123852,0.0,1.0
1997-09-04,34.0,34.38,33.88,34.25,46400,2.23785655457538,2.26286789253828,2.22995823732393,2.25431138218255,704960.287456557,0.0,1.0
1997-09-05,34.13,34.13,33.63,34.0,49900,2.2464130649311,2.2464130649311,2.21350340971676,2.23785655457538,758136.171208671,0.0,1.0
1997-09-08,34.88,34.88,34.13,34.25,41700,2.29577754775262,2.29577754775262,2.2464130649311,2.25431138218255,633552.672132295,0.0,1.0
1997-09-09,34.88,35.75,34.88,35.13,94200,2.29577754775262,2.35304034782558,2.29577754775262,2.31223237535979,1431190.92841396,0.0,1.0
1997-09-10,35.13,35.5,34.88,35.13,46500,2.31223237535979,2.33658552021841,2.29577754775262,2.31223237535979,706479.598420905,0.0,1.0
1997-09-11,35.0,35.13,34.63,35.0,63800,2.30367586500406,2.31223237535979,2.27932272014545,2.30367586500406,969320.395252769,0.0,1.0
1997-09-12,35.13,35.38,34.63,34.75,53100,2.31223237535979,2.32868720296696,2.27932272014545,2.28722103739689,806754.122067743,0.0,1.0
1997-09-15,35.25,35.5,35.0,35.25,37300,2.32013069261123,2.33658552021841,2.30367586500406,2.32013069261123,566702.989701071,0.0,1.0
1997-09-16,36.0,36.13,35.25,35.38,44900,2.36949517543275,2.37805168578848,2.32013069261123,2.32868720296696,682170.622991368,0.0,1.0
1997-09-17,36.88,37.0,36.0,36.13,74200,2.42741616861,2.43531448586144,2.36949517543275,2.37805168578848,1127328.73554475,0.0,1.0
1997-09-18,36.38,36.88,36.25,36.63,141800,2.39450651339565,2.42741616861,2.38595000303992,2.41096134100282,2154382.94744267,0.0,1.0
1997-09-19,36.25,36.63,36.13,36.25,102100,2.38595000303992,2.41096134100282,2.37805168578848,2.38595000303992,1551216.4945973,0.0,1.0
1997-09-22,36.5,36.75,36.5,36.5,50800,2.40240483064709,2.41885965825427,2.40240483064709,2.40240483064709,771809.969887785,0.0,1.0
1997-09-23,36.88,37.0,36.5,36.5,38300,2.42741616861,2.43531448586144,2.40240483064709,2.40240483064709,581896.099344529,0.0,1.0
1997-09-24,36.75,37.0,36.63,37.0,35100,2.41885965825427,2.43531448586144,2.41096134100282,2.43531448586144,533278.148485456,0.0,1.0
1997-09-25,37.13,37.25,36.75,37.0,38100,2.44387099621717,2.45176931346861,2.41885965825427,2.43531448586144,578857.477415837,0.0,1.0
1997-09-26,37.38,37.38,37.13,37.25,26100,2.46032582382434,2.46032582382434,2.44387099621717,2.45176931346861,396540.161694314,0.0,1.0
1997-09-29,37.5,37.5,37.0,37.38,30200,2.46822414107578,2.46822414107578,2.43531448586144,2.46032582382434,458831.911232502,0.0,1.0
1997-09-30,37.5,37.63,37.38,37.63,27200,2.46822414107578,2.47678065143151,2.46032582382434,2.47678065143151,413252.582302121,0.0,1.0
1997-10-01,37.63,37.88,37.38,37.63,54600,2.47678065143151,2.49323547903868,2.46032582382434,2.47678065143151,829543.786532933,0.0,1.0
1997-10-02,38.38,38.5,37.5,37.75,64900,2.52614513425303,2.53404345150447,2.46822414107578,2.48467896868295,986032.815860573,0.0,1.0
1997-10-03,38.63,39.0,38.38,38.63,44100,2.5425999618602,2.56695310671881,2.52614513425303,2.5425999618602,670016.135276599,0.0,1.0
1997-10-06,38.5,38.63,38.0,38.63,75300,2.53404345150447,2.5425999618602,2.50113379629013,2.5425999618602,1144041.15615256,0.0,1.0
1997-10-07,38.38,38.5,38.25,38.25,24800,2.52614513425303,2.53404345150447,2.5175886238973,2.5175886238973,376789.119157815,0.0,1.0
1997-10-08,38.25,38.63,37.88,38.63,50100,2.5175886238973,2.5425999618602,2.49323547903868,2.5425999618602,761174.793137361,0.0,1.0
1997-10-09,37.75,38.0,37.63,37.63,42100,2.48467896868295,2.50113379629013,2.47678065143151,2.47678065143151,639629.91598968,0.0,1.0
1997-10-10,37.38,37.5,36.88,37.38,46700,2.46032582382434,2.46822414107578,2.42741616861,2.46032582382434,709518.220349596,0.0,1.0
1997-10-13,37.25,37.88,37.25,37.75,28800,2.45176931346861,2.49323547903868,2.45176931346861,2.48467896868295,437561.557731657,0.0,1.0
1997-10-14,37.38,37.63,37.25,37.38,16500,2.46032582382434,2.47678065143151,2.45176931346861,2.46032582382434,250686.309117095,0.0,1.0
1997-10-15,36.0,37.38,36.0,37.13,81500,2.36949517543275,2.46032582382434,2.36949517543275,2.44387099621717,1238238.43594202,0.0,1.0
1997-10-16,34.75,36.13,34.63,35.88,196200,2.28722103739689,2.37805168578848,2.27932272014545,2.36159685818131,2980888.11204691,0.0,1.0
1997-10-17,34.0,34.5,33.38,34.5,107300,2.23785655457538,2.27076620978972,2.19704858210959,2.27076620978972,1630220.66474329,0.0,1.0
1997-10-20,35.63,35.88,34.13,34.25,94400,2.34514203057414,2.36159685818131,2.2464130649311,2.25431138218255,1434229.55034265,0.0,1.0
1997-10-21,37.13,37.63,35.88,37.5,78500,2.44387099621717,2.47678065143151,2.36159685818131,2.46822414107578,1192659.10701163,0.0,1.0
1997-10-22,36.88,37.13,36.75,37.13,43400,2.42741616861,2.44387099621717,2.41885965825427,2.44387099621717,659380.958526176,0.0,1.0
1997-10-23,36.0,36.38,35.63,36.0,81100,2.36949517543275,2.39450651339565,2.34514203057414,2.36949517543275,1232161.19208463,0.0,1.0
1997-10-24,35.13,36.0,35.13,35.5,56600,2.31223237535979,2.36949517543275,2.31223237535979,2.33658552021841,859930.005819854,0.0,1.0
1997-10-27,32.75,35.0,32.75,34.5,110600,2.15558241653952,2.30367586500406,2.15558241653952,2.27076620978972,1680357.92656671,0.0,1.0
1997-10-28,34.5,34.5,31.38,31.75,150600,2.27076620978972,2.27076620978972,2.06540996125221,2.08976310611083,2288082.31230512,0.0,1.0
1997-10-29,34.88,34.88,34.13,34.5,54500,2.29577754775262,2.29577754775262,2.2464130649311,2.27076620978972,828024.475568587,0.0,1.0
1997-10-30,34.13,34.63,34.13,34.5,43400,2.2464130649311,2.27932272014545,2.2464130649311,2.27076620978972,659380.958526179,0.0,1.0
1997-10-31,34.5,34.88,34.13,34.25,57900,2.27076620978972,2.29577754775262,2.2464130649311,2.25431138218255,879681.048356352,0.0,1.0
1997-11-03,34.88,35.0,34.5,34.63,111700,2.29577754775262,2.30367586500406,2.27076620978972,2.27932272014545,1697070.34717452,0.0,1.0
1997-11-04,35.25,35.25,34.5,34.88,308700,2.32013069261123,2.32013069261123,2.27076620978972,2.29577754775262,4690112.94693621,0.0,1.0
1997-11-05,35.0,35.13,34.88,35.0,165600,2.30367586500406,2.31223237535979,2.29577754775262,2.30367586500406,2515978.95695703,0.0,1.0
1997-11-06,35.0,35.0,34.81,35.0,134400,2.30367586500406,2.30367586500406,2.29117019602261,2.30367586500406,2041953.93608107,0.0,1.0
1997-11-07,34.94,34.94,34.5,34.88,53000,2.29972670637834,2.29972670637834,2.27076620978972,2.29577754775262,805234.811103397,0.0,1.0
1997-11-10,34.81,35.0,34.63,35.0,72100,2.29117019602261,2.30367586500406,2.27932272014545,2.30367586500406,1095423.20529349,0.0,1.0
1997-11-11,35.44,35.44,34.75,34.88,201900,2.33263636159269,2.33263636159269,2.28722103739689,2.29577754775262,3067488.83701463,0.0,1.0
1997-11-12,34.88,35.5,34.75,35.5,91600,2.29577754775262,2.33658552021841,2.28722103739689,2.33658552021841,1391688.84334096,0.0,1.0
1997-11-13,34.94,34.94,34.5,34.88,109300,2.29972670637834,2.29972670637834,2.27076620978972,2.29577754775262,1660606.88403021,0.0,1.0
1997-11-14,34.94,35.0,34.81,34.88,99500,2.29972670637834,2.30367586500406,2.29117019602261,2.29577754775262,1511714.4095243,0.0,1.0
1997-11-17,35.44,35.69,34.88,35.0,379400,2.33263636159269,2.34909118919986,2.29577754775262,2.30367586500406,5764265.79872883,0.0,1.0
1997-11-18,34.94,35.19,34.81,35.19,77000,2.34843299609557,2.36523632319986,2.33969526600134,2.36523632319986,1145606.45522906,0.74,1.0
1997-11-19,35.0,35.0,34.75,34.88,86600,2.3524657946006,2.3524657946006,2.33566246749631,2.34440019759054,1288435.31198489,0.0,1.0
1997-11-20,35.13,35.13,34.94,35.0,172200,2.36120352469483,2.36120352469483,2.34843299609557,2.3524657946006,2561992.61805771,0.0,1.0
1997-11-21,35.0,35.25,34.75,35.25,202900,2.3524657946006,2.36926912170489,2.33566246749631,2.36926912170489,3018747.39955813,0.0,1.0
1997-11-24,34.75,35.19,34.69,35.06,81700,2.33566246749631,2.36523632319986,2.33162966899128,2.35649859310563,1215533.08301577,0.0,1.0
1997-11-25,35.06,35.25,34.81,34.88,117500,2.35649859310563,2.36926912170489,2.33969526600134,2.34440019759054,1748165.69466772,0.0,1.0
1997-11-26,34.88,35.25,34.88,35.19,70600,2.34440019759054,2.36926912170489,2.34440019759054,2.36523632319986,1050387.21739184,0.0,1.0
1997-11-28,34.75,35.06,34.75,34.94,44200,2.33566246749631,2.35649859310563,2.33566246749631,2.34843299609557,657607.861313303,0.0,1.0
1997-12-01,35.06,35.25,34.88,35.0,157700,2.35649859310563,2.36926912170489,2.34440019759054,2.3524657946006,2346261.53233276,0.0,1.0
1997-12-02,35.06,35.31,34.88,35.06,220400,2.35649859310563,2.37330192020992,2.34440019759054,2.35649859310563,3279112.50301927,0.0,1.0
1997-12-03,35.06,35.31,34.94,35.0,148100,2.35649859310563,2.37330192020992,2.34843299609557,2.3524657946006,2203432.67557693,0.0,1.0
1997-12-04,35.38,35.5,35.13,35.31,221300,2.37800685179912,2.38607244880918,2.36120352469483,2.37330192020992,3292502.70834013,0.0,1.0
1997-12-05,35.44,35.5,35.44,35.44,157300,2.38203965030415,2.38607244880918,2.38203965030415,2.38203965030415,2340310.32996793,0.0,1.0
1997-12-08,37.88,37.94,35.5,35.5,322200,2.54604012284202,2.55007292134705,2.38607244880918,2.38607244880918,4793693.50486756,0.0,1.0
1997-12-09,37.69,37.94,37.5,37.75,126500,2.53326959424276,2.55007292134705,2.5204990656435,2.53730239274779,1882067.74787631,0.0,1.0
1997-12-10,37.94,38.0,37.5,37.75,124500,2.55007292134705,2.55410571985208,2.5204990656435,2.53730239274779,1852311.73605218,0.0,1.0
1997-12-11,37.0,38.0,36.63,37.94,77200,2.48689241143492,2.55410571985208,2.46202348732057,2.55007292134705,1148582.05641147,0.0,1.0
1997-12-12,36.69,37.25,36.25,37.0,149400,2.4660562858256,2.50369573853921,2.43648243012205,2.48689241143492,2222774.08326261,0.0,1.0
1997-12-15,36.75,36.81,36.38,36.69,103900,2.47008908433063,2.47412188283566,2.44522016021628,2.4660562858256,1545824.81426362,0.0,1.0
1997-12-16,36.94,37.13,36.75,37.0,130000,2.48285961292989,2.49563014152915,2.47008908433063,2.48689241143492,1934140.76856854,0.0,1.0
1997-12-17,36.94,37.13,36.81,36.88,125900,2.48285961292989,2.49563014152915,2.47412188283566,2.47882681442486,1873140.94432907,0.0,1.0
1997-12-18,36.75,37.19,36.63,37.13,118700,2.47008908433063,2.49966294003418,2.46202348732057,2.49563014152915,1766019.3017622,0.0,1.0
1997-12-19,36.25,36.75,35.25,36.56,715600,2.43648243012205,2.47008908433063,2.36926912170489,2.45731855573137,10646701.0306742,0.0,1.0
1997-12-22,37.94,38.0,36.0,36.0,100700,2.55007292134705,2.55410571985208,2.41967910301776,2.41967910301776,1498215.19534501,0.0,1.0
1997-12-23,37.56,37.88,37.56,37.81,56700,2.52453186414853,2.54604012284202,2.52453186414853,2.54133519125282,843582.935214124,0.0,1.0
1997-12-24,37.63,37.75,37.44,37.69,20700,2.52923679573773,2.53730239274779,2.51646626713847,2.53326959424276,307974.72237976,0.0,1.0
1997-12-26,37.75,38.0,37.56,37.88,15600,2.53730239274779,2.55410571985208,2.52453186414853,2.54604012284202,232096.892228225,0.0,1.0
1997-12-29,38.5,38.5,38.0,38.0,69800,2.58771237406066,2.58771237406066,2.55410571985208,2.55410571985208,1038484.81266218,0.0,1.0
1997-12-30,39.25,39.56,38.5,38.63,76100,2.63812235537353,2.65895848098285,2.58771237406066,2.59645010415489,1132216.2499082,0.0,1.0
1997-12-31,39.81,39.88,39.25,39.38,77200,2.67576180808714,2.68046673967634,2.63812235537353,2.64686008546776,1148582.05641147,0.0,1.0
1998-01-02,40.19,40.25,39.63,39.63,103400,2.70130286528566,2.70533566379069,2.66366341257205,2.66366341257205,1538385.81130759,0.0,1.0
1998-01-05,41.13,42.0,40.56,42.0,180100,2.76448337519779,2.82295895352072,2.72617178940001,2.82295895352072,2679528.86476303,0.0,1.0
1998-01-06,40.44,41.19,40.44,41.13,103800,2.71810619238995,2.76851617370282,2.71810619238995,2.76448337519779,1544337.01367242,0.0,1.0
1998-01-07,40.25,40.5,40.0,40.5,106500,2.70533566379069,2.72213899089498,2.6885323366864,2.72213899089498,1584507.62963499,0.0,1.0
1998-01-08,39.25,40.0,38.25,39.88,162400,2.63812235537353,2.6885323366864,2.57090904695637,2.68046673967634,2416188.16011947,0.0,1.0
1998-01-09,38.75,39.38,38.38,39.38,205500,2.60451570116495,2.64686008546776,2.5796467770506,2.64686008546776,3057430.2149295,0.0,1.0
1998-01-12,38.88,38.88,37.5,37.75,149600,2.61325343125918,2.61325343125918,2.5204990656435,2.53730239274779,2225749.68444503,0.0,1.0
1998-01-13,39.56,40.13,39.06,39.13,88300,2.65895848098285,2.69727006678063,2.62535182677427,2.63005675836347,1313727.9220354,0.0,1.0
1998-01-14,40.63,40.75,39.69,39.75,100200,2.73087672098921,2.73894231799927,2.66769621107708,2.67172900958211,1490776.19238898,0.0,1.0
1998-01-15,39.81,40.69,39.69,40.69,92600,2.67576180808714,2.73490951949424,2.66769621107708,2.73490951949424,1377703.34745728,0.0,1.0
1998-01-16,39.94,40.0,39.63,39.94,53300,2.68449953818137,2.6885323366864,2.66366341257205,2.68449953818137,792997.715113101,0.0,1.0
1998-01-20,40.94,41.19,40.06,40.19,75200,2.75171284659853,2.76851617370282,2.69256513519143,2.70130286528566,1118826.04458734,0.0,1.0
1998-01-21,40.94,41.31,40.75,41.19,70900,2.75171284659853,2.77658177071288,2.73894231799927,2.76851617370282,1054850.61916546,0.0,1.0
1998-01-22,40.75,40.75,40.25,40.5,40900,2.73894231799927,2.73894231799927,2.70533566379069,2.72213899089498,608510.441803486,0.0,1.0
1998-01-23,40.88,41.06,40.69,40.69,45600,2.7476800480935,2.75977844360859,2.73490951949424,2.73490951949424,678437.069590195,0.0,1.0
1998-01-26,41.06,41.19,40.63,40.88,42400,2.75977844360859,2.76851617370282,2.73087672098921,2.7476800480935,630827.450671584,0.0,1.0
1998-01-27,41.56,41.94,40.94,40.94,55100,2.79338509781717,2.81892615501569,2.75171284659853,2.75171284659853,819778.125754818,0.0,1.0
1998-01-28,41.88,41.94,41.69,41.81,55200,2.81489335651066,2.81892615501569,2.8021228279114,2.81018842492146,821265.926346025,0.0,1.0
1998-01-29,42.13,42.75,42.0,42.0,67600,2.83169668361495,2.87336893483359,2.82295895352072,2.82295895352072,1005753.19965564,0.0,1.0
1998-01-30,42.13,42.69,42.13,42.25,52300,2.83169668361495,2.86933613632856,2.83169668361495,2.83976228062501,778119.709201035,0.0,1.0
1998-02-02,43.0,43.13,42.81,42.94,74300,2.89017226193788,2.89890999203211,2.87740173333862,2.88613946343285,1105435.83926648,0.0,1.0
1998-02-03,43.69,43.69,42.75,43.25,52000,2.93654944474572,2.93654944474572,2.87336893483359,2.90697558904217,773656.307427415,0.0,1.0
1998-02-04,44.5,44.81,43.38,43.81,98300,2.99099222456362,3.01182835017294,2.9157133191364,2.94461504175578,1462507.98115606,0.0,1.0
1998-02-05,45.0,45.88,44.5,44.63,186000,3.0245988787722,3.0837465901793,2.99099222456362,2.99972995465785,2767309.09964422,0.0,1.0
1998-02-06,44.94,46.13,44.88,45.0,184000,3.02056608026717,3.10054991728359,3.01653328176214,3.0245988787722,2737553.08782008,0.0,1.0
1998-02-09,44.88,45.0,44.75,44.81,70500,3.01653328176214,3.0245988787722,3.00779555166791,3.01182835017294,1048899.41680063,0.0,1.0
1998-02-10,44.94,45.0,44.5,44.5,115800,3.02056608026717,3.0245988787722,2.99099222456362,2.99099222456362,1722873.08461721,0.0,1.0
1998-02-11,46.0,46.06,45.0,45.0,163400,3.09181218718936,3.09584498569439,3.0245988787722,3.0245988787722,2431066.16603153,0.0,1.0
1998-02-12,45.25,45.5,45.0,45.38,109200,3.09651711877856,3.11362494816408,3.07940928939304,3.10541319005903,1595760.5950356,0.82,1.0
1998-02-13,45.25,45.69,45.0,45.25,41700,3.09651711877856,3.12662689849707,3.07940928939304,3.09651711877856,609370.117335024,0.0,1.0
1998-02-17,45.88,45.94,45.38,45.5,55000,3.13962884883006,3.14373472788259,3.10541319005903,3.11362494816408,803725.574422694,0.0,1.0
1998-02-18,47.44,48.25,45.75,45.81,155600,3.24638170419569,3.30181107140476,3.1307327775496,3.13483865660212,2273812.71600311,0.0,1.0
1998-02-19,47.63,47.63,46.88,47.06,80600,3.25938365452868,3.25938365452868,3.20806016637213,3.2203778035297,1177823.2963358,0.0,1.0
1998-02-20,48.44,49.13,47.94,48.13,116900,3.31481302173776,3.36203063084178,3.28059736296672,3.29359931329972,1708282.17545478,0.0,1.0
1998-02-23,49.69,49.88,48.94,49.0,144100,3.40035216866534,3.41335411899834,3.34902868050879,3.35313455956132,2105761.00498746,0.0,1.0
1998-02-24,49.56,50.13,49.25,50.0,110400,3.39145609738487,3.43046194838385,3.37024238894683,3.42156587710338,1613296.42575028,0.0,1.0
1998-02-25,49.81,50.0,49.5,49.75,114100,3.40856392677039,3.42156587710338,3.38735021833235,3.40445804771787,1667365.23712053,0.0,1.0
1998-02-26,49.69,50.0,49.63,49.94,57300,3.40035216866534,3.42156587710338,3.39624628961282,3.41745999805086,837335.916625824,0.0,1.0
1998-02-27,50.13,50.44,49.5,49.56,90700,3.43046194838385,3.45167565682189,3.38735021833235,3.39145609738487,1325416.53818433,0.0,1.0
1998-03-02,50.25,50.69,50.13,50.38,93500,3.4386737064889,3.46878348620741,3.43046194838385,3.44756977776937,1366333.47651858,0.0,1.0
1998-03-03,51.25,51.44,50.25,50.31,89200,3.50710502403097,3.52010697436396,3.4386737064889,3.44277958554142,1303496.74979098,0.0,1.0
1998-03-04,51.63,52.0,51.5,51.94,130300,3.53310892469695,3.55842851218752,3.52421285341648,3.55432263313499,1904098.95176867,0.0,1.0
1998-03-05,51.25,51.44,50.5,51.25,155600,3.50710502403097,3.52010697436396,3.45578153587442,3.50710502403097,2273812.71600311,0.0,1.0
1998-03-06,52.38,52.44,51.38,51.44,71600,3.5844324128535,3.58853829190603,3.51600109531144,3.52010697436396,1046304.56597572,0.0,1.0
1998-03-09,52.31,52.81,51.94,52.13,68900,3.57964222062556,3.61385787939659,3.55432263313499,3.56732458346799,1006848.9468677,0.0,1.0
1998-03-10,52.13,52.5,51.63,52.5,123900,3.56732458346799,3.59264417095855,3.53310892469695,3.59264417095855,1810574.52129039,0.0,1.0
1998-03-11,53.81,54.13,52.38,52.38,61300,3.68228919693866,3.70418721855212,3.5844324128535,3.5844324128535,895788.685674747,0.0,1.0
1998-03-12,54.63,55.5,53.69,53.69,129700,3.73840287732316,3.79793812358476,3.67407743883361,3.67407743883361,1895331.03641133,0.0,1.0
1998-03-13,55.75,55.81,55.0,55.0,115600,3.81504595297027,3.8191518320228,3.76372246481372,3.76372246481372,1689285.02551388,0.0,1.0
1998-03-16,55.5,55.75,55.38,55.63,112200,3.79793812358476,3.81504595297027,3.78972636547971,3.80683419486522,1639600.17182229,0.0,1.0
1998-03-17,54.69,55.0,53.69,55.0,159200,3.74250875637568,3.76372246481372,3.67407743883361,3.76372246481372,2326420.20814714,0.0,1.0
1998-03-18,54.38,54.75,54.13,54.44,73400,3.72129504793764,3.7466146354282,3.70418721855212,3.72540092699016,1072608.31204774,0.0,1.0
1998-03-19,53.81,54.44,53.44,54.44,96700,3.68228919693866,3.72540092699016,3.6569696094481,3.72540092699016,1413095.69175772,0.0,1.0
1998-03-20,54.19,54.31,53.56,53.69,48500,3.70829309760465,3.71650485570969,3.66518136755314,3.67407743883361,708739.824718192,0.0,1.0
1998-03-23,53.88,55.0,53.63,55.0,77400,3.68707938916661,3.76372246481372,3.66997155978109,3.76372246481372,1131061.08109666,0.0,1.0
1998-03-24,54.88,54.94,53.63,53.75,63900,3.75551070670867,3.7596165857612,3.66997155978109,3.67818331788614,933782.985556547,0.0,1.0
1998-03-25,54.69,55.75,54.63,55.0,88300,3.74250875637568,3.81504595297027,3.73840287732316,3.76372246481372,1290344.87675498,0.0,1.0
1998-03-26,52.94,54.69,52.44,54.69,189600,3.62275395067706,3.74250875637568,3.58853829190603,3.74250875637568,2770661.25291896,0.0,1.0
1998-03-27,51.56,52.81,50.0,52.69,258900,3.52831873246901,3.61385787939659,3.42156587710338,3.60564612129154,3783355.47669155,0.0,1.0
1998-03-30,50.63,51.44,50.38,50.94,156100,3.46467760715489,3.52010697436396,3.44756977776937,3.48589131559293,2281119.31213422,0.0,1.0
1998-03-31,51.88,52.0,49.25,49.25,146300,3.55021675408247,3.55842851218752,3.37024238894683,3.37024238894683,2137910.02796436,0.0,1.0
1998-04-01,51.88,52.38,51.69,52.0,92400,3.55021675408247,3.5844324128535,3.53721480374948,3.55842851218752,1350258.96503012,0.0,1.0
1998-04-02,53.5,53.63,51.81,51.94,173900,3.66107548850062,3.66997155978109,3.54542656185453,3.55432263313499,2541234.13440193,0.0,1.0
1998-04-03,27.31,27.88,26.0,27.13,160850,3.73771856414774,3.81573026614569,3.55842851218752,3.71308328983259,1175265.98768991,0.0,2.0
1998-04-06,27.0,29.0,26.63,29.0,355200,3.69529114727165,3.96901641743992,3.64465197229052,3.96901641743992,2595302.94577219,0.0,1.0
1998-04-07,26.25,27.19,26.0,26.63,185900,3.59264417095855,3.72129504793764,3.55842851218752,3.64465197229052,1358296.22077435,0.0,1.0
1998-04-08,26.81,26.88,26.25,26.25,173700,3.66928724660567,3.67886763106156,3.59264417095855,3.59264417095855,1269155.74797474,0.0,1.0
1998-04-09,27.13,27.38,26.75,27.0,144400,3.71308328983259,3.74729894860362,3.66107548850062,3.69529114727165,1055072.48133306,0.0,1.0
1998-04-13,26.75,27.5,26.69,27.44,159000,3.66107548850062,3.76372246481372,3.65286373039557,3.75551070670867,1161748.78484735,0.0,1.0
1998-04-14,26.75,26.94,26.25,26.94,145400,3.66107548850062,3.68707938916661,3.59264417095855,3.68707938916661,1062379.07746418,0.0,1.0
1998-04-15,26.13,26.81,25.56,26.75,107500,3.57622065474846,3.66928724660567,3.4982089527505,3.66107548850062,785459.084094903,0.0,1.0
1998-04-16,25.94,26.25,25.06,26.25,135000,3.55021675408247,3.59264417095855,3.42977763520843,3.59264417095855,986390.477700577,0.0,1.0
1998-04-17,26.31,26.5,26.0,26.19,133300,3.6008559290636,3.62685982972959,3.55842851218752,3.5844324128535,973969.264277681,0.0,1.0
1998-04-20,26.94,27.06,26.31,26.44,134600,3.68707938916661,3.7035029053767,3.6008559290636,3.61864807162454,983467.83924813,0.0,1.0
1998-04-21,26.81,27.44,26.44,27.19,119300,3.66928724660567,3.75551070670867,3.61864807162454,3.72129504793764,871676.918442065,0.0,1.0
1998-04-22,26.25,27.0,26.13,27.0,186300,3.59264417095855,3.69529114727165,3.57622065474846,3.69529114727165,1361218.8592268,0.0,1.0
1998-04-23,26.0,26.25,26.0,26.25,128500,3.55842851218752,3.59264417095855,3.55842851218752,3.59264417095855,938897.602848327,0.0,1.0
1998-04-24,25.56,25.88,25.38,25.88,115200,3.4982089527505,3.54200499597742,3.47357367843535,3.54200499597742,841719.874304492,0.0,1.0
1998-04-27,24.5,24.94,23.88,24.88,230800,3.35313455956132,3.41335411899834,3.26827972580915,3.40514236089329,1686362.38706143,0.0,1.0
1998-04-28,25.06,25.5,24.63,24.63,141800,3.42977763520843,3.48999719464545,3.37092670212225,3.37092670212225,1036075.33139216,0.0,1.0
1998-04-29,25.81,26.19,25.44,25.44,197500,3.53242461152153,3.5844324128535,3.4817854365404,3.4817854365404,1443052.73589529,0.0,1.0
1998-04-30,26.56,26.69,26.06,26.38,146600,3.63507158783463,3.65286373039557,3.56664027029257,3.61043631351949,1071146.99282152,0.0,1.0
1998-05-01,26.56,26.94,26.38,26.38,133700,3.63507158783463,3.68707938916661,3.61043631351949,3.61043631351949,976891.902730128,0.0,1.0
1998-05-04,26.69,26.75,26.31,26.31,126500,3.65286373039557,3.66107548850062,3.6008559290636,3.6008559290636,924284.410586097,0.0,1.0
1998-05-05,26.5,26.69,26.38,26.5,134600,3.62685982972959,3.65286373039557,3.61043631351949,3.62685982972959,983467.83924813,0.0,1.0
1998-05-06,26.06,26.69,26.0,26.5,151000,3.56664027029257,3.65286373039557,3.55842851218752,3.62685982972959,1103296.01579842,0.0,1.0
1998-05-07,26.19,26.31,25.06,25.44,146300,3.63644021418548,3.65310202501794,3.4795414955131,3.53230389648257,1053666.98593125,0.38,1.0
1998-05-08,26.25,26.75,26.19,26.44,98400,3.64477111960171,3.71419533140364,3.63644021418548,3.67115232008644,708686.475841661,0.0,1.0
1998-05-11,25.88,26.44,25.75,26.25,96100,3.59339720286827,3.67115232008644,3.57534690779977,3.64477111960171,692121.649678696,0.0,1.0
1998-05-12,25.44,25.88,25.0,25.81,127200,3.53230389648257,3.59339720286827,3.47121059009686,3.583677813216,916106.907795318,0.0,1.0
1998-05-13,25.06,25.75,25.06,25.44,95900,3.4795414955131,3.57534690779977,3.4795414955131,3.53230389648257,690681.23001235,0.0,1.0
1998-05-14,25.25,25.44,25.13,25.19,58900,3.50592269599783,3.53230389648257,3.48926088516537,3.4975917905816,424203.591738556,0.0,1.0
1998-05-15,25.13,25.38,25.13,25.31,86900,3.48926088516537,3.52397299106634,3.48926088516537,3.51425360141407,625862.345026832,0.0,1.0
1998-05-18,25.25,25.44,25.13,25.25,80900,3.50592269599783,3.53230389648257,3.48926088516537,3.50592269599783,582649.755036488,0.0,1.0
1998-05-19,25.31,25.75,25.31,25.44,154000,3.51425360141407,3.57534690779977,3.51425360141407,3.53230389648257,1109123.14308553,0.0,1.0
1998-05-20,25.75,25.75,25.31,25.31,82400,3.57534690779977,3.57534690779977,3.51425360141407,3.51425360141407,593452.902534074,0.0,1.0
1998-05-21,25.94,26.44,25.88,25.88,177300,3.60172810828451,3.67115232008644,3.59339720286827,3.59339720286827,1276932.0342147,0.0,1.0
1998-05-22,26.06,26.13,25.56,25.75,80500,3.61838991911697,3.62810930876924,3.54896570731503,3.57534690779977,579768.915703798,0.0,1.0
1998-05-26,25.56,26.0,25.44,26.0,66500,3.54896570731503,3.61005901370074,3.53230389648257,3.61005901370074,478939.53905966,0.0,1.0
1998-05-27,25.5,25.5,24.63,25.13,208900,3.5406348018988,3.5406348018988,3.41983667336343,3.48926088516537,1504518.34149719,0.0,1.0
1998-05-28,25.63,25.75,25.19,25.63,63000,3.5586850969673,3.57534690779977,3.4975917905816,3.5586850969673,453732.194898625,0.0,1.0
1998-05-29,25.44,25.88,25.25,25.81,77900,3.53230389648257,3.59339720286827,3.50592269599783,3.583677813216,561043.460041315,0.0,1.0
1998-06-01,25.25,25.44,25.0,25.31,123100,3.50592269599783,3.53230389648257,3.47121059009686,3.51425360141407,886578.30463525,0.0,1.0
1998-06-02,25.06,25.19,24.88,24.94,95500,3.4795414955131,3.4975917905816,3.4545487792644,3.46287968468063,687800.39067966,0.0,1.0
1998-06-03,24.88,25.19,24.88,25.06,98800,3.4545487792644,3.4975917905816,3.4545487792644,3.4795414955131,711567.315174351,0.0,1.0
1998-06-04,25.06,25.06,24.81,24.88,83800,3.4795414955131,3.4795414955131,3.44482938961213,3.4545487792644,603535.840198487,0.0,1.0
1998-06-05,25.06,25.06,24.81,25.0,87700,3.4795414955131,3.4795414955131,3.44482938961213,3.47121059009686,631624.023692212,0.0,1.0
1998-06-08,25.13,25.13,24.75,25.0,104500,3.48926088516537,3.48926088516537,3.4364984841959,3.47121059009686,752619.275665178,0.0,1.0
1998-06-09,25.06,25.25,24.94,25.0,100900,3.4795414955131,3.50592269599783,3.46287968468063,3.47121059009686,726691.721670971,0.0,1.0
1998-06-10,25.06,25.12,25.0,25.0,94900,3.4795414955131,3.48787240092933,3.47121059009686,3.47121059009686,683479.131680626,0.0,1.0
1998-06-11,24.94,25.13,24.94,25.0,87800,3.46287968468063,3.48926088516537,3.46287968468063,3.47121059009686,632344.233525385,0.0,1.0
1998-06-12,24.75,25.0,24.63,24.94,121200,3.4364984841959,3.47121059009686,3.41983667336343,3.46287968468063,872894.317804972,0.0,1.0
1998-06-15,24.5,24.75,24.38,24.69,106700,3.40178637829493,3.4364984841959,3.38512456746246,3.42816757877966,768463.891994971,0.0,1.0
1998-06-16,24.5,24.69,24.5,24.5,147700,3.40178637829493,3.42816757877966,3.40178637829493,3.40178637829493,1063749.92359566,0.0,1.0
1998-06-17,24.94,25.0,24.63,24.69,104400,3.46287968468063,3.47121059009686,3.41983667336343,3.42816757877966,751899.065832007,0.0,1.0
1998-06-18,24.88,25.0,24.69,24.94,80600,3.4545487792644,3.47121059009686,3.42816757877966,3.46287968468063,580489.12553697,0.0,1.0
1998-06-19,24.88,25.06,24.75,24.75,59600,3.4545487792644,3.4795414955131,3.4364984841959,3.4364984841959,429245.060570762,0.0,1.0
1998-06-22,24.81,25.0,24.63,24.75,99700,3.44482938961213,3.47121059009686,3.41983667336343,3.4364984841959,718049.203672902,0.0,1.0
1998-06-23,25.13,25.13,24.81,25.06,101900,3.48926088516537,3.48926088516537,3.44482938961213,3.4795414955131,733893.820002695,0.0,1.0
1998-06-24,25.06,25.19,24.75,25.19,71100,3.4795414955131,3.4975917905816,3.4364984841959,3.4975917905816,512069.19138559,0.0,1.0
1998-06-25,24.94,25.19,24.75,25.0,110300,3.46287968468063,3.4975917905816,3.4364984841959,3.47121059009686,794391.44598918,0.0,1.0
1998-06-26,25.06,25.13,24.94,24.94,47300,3.4795414955131,3.48926088516537,3.46287968468063,3.46287968468063,340659.251090554,0.0,1.0
1998-06-29,25.13,25.44,25.0,25.13,110000,3.48926088516537,3.53230389648257,3.47121059009686,3.48926088516537,792230.816489661,0.0,1.0
1998-06-30,25.31,25.5,25.0,25.0,99700,3.51425360141407,3.5406348018988,3.47121059009686,3.47121059009686,718049.203672902,0.0,1.0
1998-07-01,26.06,26.25,25.19,25.38,98900,3.61838991911697,3.64477111960171,3.4975917905816,3.52397299106634,712287.525007523,0.0,1.0
1998-07-02,26.69,26.88,26.06,26.06,140700,3.70586442598741,3.73224562647215,3.61838991911697,3.61838991911697,1013335.2352736,0.0,1.0
1998-07-06,27.5,28.0,26.69,26.94,201200,3.81833164910655,3.88775586090849,3.70586442598741,3.74057653188838,1449062.18434291,0.0,1.0
1998-07-07,27.63,28.0,27.25,27.75,229500,3.83638194417505,3.88775586090849,3.78361954320558,3.85304375500752,1652881.56713071,0.0,1.0
1998-07-08,27.0,27.69,27.0,27.56,118700,3.74890743730461,3.84471284959129,3.74890743730461,3.82666255452278,854889.071975663,0.0,1.0
1998-07-09,27.06,27.38,27.0,27.31,134900,3.75723834272085,3.80166983827409,3.74890743730461,3.79195044862181,971563.064949593,0.0,1.0
1998-07-10,27.13,27.44,26.88,27.31,77100,3.76695773237312,3.81000074369032,3.73224562647215,3.79195044862181,555281.781375935,0.0,1.0
1998-07-13,26.88,27.0,26.69,27.0,84900,3.73224562647215,3.74890743730461,3.70586442598741,3.74890743730461,611458.148363384,0.0,1.0
1998-07-14,26.81,27.0,26.31,27.0,97400,3.72252623681988,3.74890743730461,3.65310202501794,3.74890743730461,701484.377509937,0.0,1.0
1998-07-15,27.13,27.25,26.81,26.81,103800,3.76695773237312,3.78361954320558,3.72252623681988,3.72252623681988,747577.806832971,0.0,1.0
1998-07-16,27.13,27.38,27.0,27.38,97500,3.76695773237312,3.80166983827409,3.74890743730461,3.80166983827409,702204.587343109,0.0,1.0
1998-07-17,26.69,27.0,26.56,26.94,81400,3.70586442598741,3.74890743730461,3.68781413091891,3.74057653188838,586250.80420235,0.0,1.0
1998-07-20,25.81,26.44,25.13,26.44,245100,3.583677813216,3.67115232008644,3.48926088516537,3.67115232008644,1765234.3011056,0.0,1.0
1998-07-21,25.94,26.13,25.81,25.88,101500,3.60172810828451,3.62810930876924,3.583677813216,3.59339720286827,731012.980670006,0.0,1.0
1998-07-22,26.19,26.31,25.5,25.94,78800,3.63644021418548,3.65310202501794,3.5406348018988,3.60172810828451,567525.348539866,0.0,1.0
1998-07-23,25.94,26.25,25.63,26.19,103300,3.60172810828451,3.64477111960171,3.5586850969673,3.63644021418548,743976.757667109,0.0,1.0
1998-07-24,25.69,26.0,25.63,25.94,57000,3.56701600238354,3.61005901370074,3.5586850969673,3.60172810828451,410519.604908279,0.0,1.0
1998-07-27,24.94,25.94,24.75,25.56,170100,3.46287968468063,3.60172810828451,3.4364984841959,3.54896570731503,1225076.92622629,0.0,1.0
1998-07-28,25.06,25.25,24.75,25.0,98600,3.4795414955131,3.50592269599783,3.4364984841959,3.47121059009686,710126.895508005,0.0,1.0
1998-07-29,24.81,25.44,24.81,25.06,60500,3.44482938961213,3.53230389648257,3.44482938961213,3.4795414955131,435726.949069314,0.0,1.0
1998-07-30,25.31,25.75,24.81,24.81,69000,3.51425360141407,3.57534690779977,3.44482938961213,3.44482938961213,496944.784888969,0.0,1.0
1998-07-31,25.63,26.13,25.56,25.69,80900,3.5586850969673,3.62810930876924,3.54896570731503,3.56701600238354,582649.755036489,0.0,1.0
1998-08-03,25.75,25.81,25.13,25.69,97200,3.57534690779977,3.583677813216,3.48926088516537,3.56701600238354,700043.957843592,0.0,1.0
1998-08-04,25.0,26.0,24.94,25.5,139700,3.47121059009686,3.61005901370074,3.46287968468063,3.5406348018988,1006133.13694187,0.0,1.0
1998-08-05,22.5,25.5,22.5,25.0,406100,3.12408953108718,3.5406348018988,3.12408953108718,3.47121059009686,2924772.1325132,0.0,1.0
1998-08-06,24.31,24.75,22.56,22.56,322300,3.43372151572382,3.49587032143828,3.18653876572313,3.18653876572313,2281813.75924669,0.42,1.0
1998-08-07,24.25,24.94,24.0,24.81,185700,3.42524667858094,3.52270730572407,3.38993485715227,3.50434515858116,1314715.52929603,0.0,1.0
1998-08-10,24.38,24.63,23.5,23.88,141900,3.44360882572385,3.47892064715252,3.31931121429493,3.37298518286651,1004621.07489018,0.0,1.0
1998-08-11,24.0,24.13,23.44,23.75,93800,3.38993485715227,3.40829700429518,3.31083637715205,3.3546230357236,664083.557608871,0.0,1.0
1998-08-12,24.0,24.13,23.44,23.75,75200,3.38993485715227,3.40829700429518,3.31083637715205,3.3546230357236,532399.611217347,0.0,1.0
1998-08-13,23.63,24.25,23.38,24.19,128800,3.33767336143784,3.42524667858094,3.30236154000917,3.41677184143806,911875.929850987,0.0,1.0
1998-08-14,23.75,23.94,23.69,23.75,59100,3.3546230357236,3.38146002000939,3.34614819858072,3.3546230357236,418415.119985973,0.0,1.0
1998-08-17,23.75,23.94,23.25,23.88,164800,3.3546230357236,3.38146002000939,3.28399939286626,3.37298518286651,1166748.08415716,0.0,1.0
1998-08-18,25.0,25.06,23.88,24.0,323700,3.53118214286695,3.53965698000983,3.37298518286651,3.38993485715227,2291725.45413637,0.0,1.0
1998-08-19,25.0,25.31,24.88,25.13,164500,3.53118214286695,3.5749688014385,3.51423246858118,3.54954429000985,1164624.14953795,0.0,1.0
1998-08-20,24.38,25.13,24.31,24.81,92500,3.44360882572385,3.54954429000985,3.43372151572382,3.50434515858116,654879.840925592,0.0,1.0
1998-08-21,23.88,24.44,23.5,24.44,105900,3.37298518286651,3.45208366286673,3.31931121429493,3.45208366286673,749748.920584002,0.0,1.0
1998-08-24,23.63,24.25,23.5,24.0,122700,3.33767336143784,3.42524667858094,3.31931121429493,3.38993485715227,868689.259260218,0.0,1.0
1998-08-25,24.13,24.19,23.5,23.88,107300,3.40829700429518,3.41677184143806,3.31931121429493,3.37298518286651,759660.615473687,0.0,1.0
1998-08-26,24.13,24.19,23.88,24.0,89600,3.40829700429518,3.41677184143806,3.37298518286651,3.38993485715227,634348.472939817,0.0,1.0
1998-08-27,22.94,24.0,22.56,24.0,224700,3.24021273429471,3.38993485715227,3.18653876572313,3.38993485715227,1590827.02979439,0.0,1.0
1998-08-28,22.56,23.13,21.0,23.0,366100,3.18653876572313,3.2670497185805,2.96619300000823,3.24868757143759,2591908.21365254,0.0,1.0
1998-08-31,20.69,23.06,19.69,22.81,303500,2.92240634143669,3.25716240858047,2.78115905572201,3.2218505871518,2148713.85644235,0.0,1.0
1998-09-01,20.0,20.81,19.75,20.56,340500,2.82494571429356,2.93935601572245,2.78963389286489,2.90404419429378,2410665.79281259,0.0,1.0
1998-09-02,21.5,22.0,19.63,20.0,428300,3.03681664286557,3.10744028572291,2.77268421857913,2.82494571429356,3032270.6580371,0.0,1.0
1998-09-03,20.5,21.38,20.06,21.38,121400,2.8955693571509,3.01986696857981,2.83342055143644,3.01986696857981,859485.542576939,0.0,1.0
1998-09-04,20.06,20.38,19.81,20.0,261800,2.83342055143644,2.87861968286513,2.79810873000777,2.82494571429356,1853486.94437103,0.0,1.0
1998-09-08,21.69,22.5,21.06,22.0,214700,3.06365362715136,3.17806392858025,2.97466783715112,3.10744028572291,1520029.20915378,0.0,1.0
1998-09-09,21.56,22.56,21.5,21.81,113900,3.04529148000845,3.18653876572313,3.03681664286557,3.08060330143712,806387.177096488,0.0,1.0
1998-09-10,20.56,21.13,20.25,21.06,123000,2.90404419429378,2.98455514715114,2.86025753572223,2.97466783715112,870813.193879436,0.0,1.0
1998-09-11,21.06,21.5,20.38,21.5,131600,2.97466783715112,3.03681664286557,2.87861968286513,3.03681664286557,931699.319630355,0.0,1.0
1998-09-14,22.31,22.38,21.44,21.44,95400,3.15122694429446,3.16111425429449,3.02834180572269,3.02834180572269,675411.208911369,0.0,1.0
1998-09-15,22.25,22.56,22.0,22.44,102800,3.14275210715158,3.18653876572313,3.10744028572291,3.16958909143737,727801.596185416,0.0,1.0
1998-09-16,22.81,23.44,22.5,22.5,102300,3.2218505871518,3.31083637715205,3.17806392858025,3.17806392858025,724261.705153386,0.0,1.0
1998-09-17,22.38,22.44,21.19,22.38,135200,3.16111425429449,3.16958909143737,2.99302998429402,3.16111425429449,957186.535060975,0.0,1.0
1998-09-18,22.38,22.63,22.0,22.63,62000,3.16111425429449,3.19642607572316,3.10744028572291,3.19642607572316,438946.487971749,0.0,1.0
1998-09-21,22.25,22.25,21.13,21.38,106800,3.14275210715158,3.14275210715158,2.98455514715114,3.01986696857981,756120.724441658,0.0,1.0
1998-09-22,22.44,22.5,22.06,22.25,82700,3.16958909143737,3.17806392858025,3.11591512286579,3.14275210715158,585497.976697801,0.0,1.0
1998-09-23,23.38,23.63,22.31,22.44,163000,3.30236154000917,3.33767336143784,3.15122694429446,3.16958909143737,1154004.47644185,0.0,1.0
1998-09-24,22.56,24.0,22.56,23.63,103000,3.18653876572313,3.38993485715227,3.18653876572313,3.33767336143784,729217.552598228,0.0,1.0
1998-09-25,22.75,23.25,22.19,22.38,99000,3.21337575000892,3.28399939286626,3.1342772700087,3.16111425429449,700898.424341986,0.0,1.0
1998-09-28,23.06,24.25,23.06,24.0,168300,3.25716240858047,3.42524667858094,3.25716240858047,3.38993485715227,1191527.32138138,0.0,1.0
1998-09-29,23.69,23.88,22.94,23.31,128300,3.34614819858072,3.37298518286651,3.24021273429471,3.29247423000914,908336.038818957,0.0,1.0
1998-09-30,23.06,23.81,22.63,23.81,106800,3.25716240858047,3.36309787286648,3.19642607572316,3.36309787286648,756120.724441658,0.0,1.0
1998-10-01,21.81,23.13,21.56,22.5,138700,3.08060330143712,3.2670497185805,3.04529148000845,3.17806392858025,981965.772285188,0.0,1.0
1998-10-02,22.06,22.38,21.25,21.81,125100,3.11591512286579,3.16111425429449,3.0015048214369,3.08060330143712,885680.736213965,0.0,1.0
1998-10-05,21.38,22.06,20.44,22.06,141300,3.01986696857981,3.11591512286579,2.88709452000802,3.11591512286579,1000373.20565174,0.0,1.0
1998-10-06,20.69,22.0,20.5,21.63,136000,2.92240634143669,3.10744028572291,2.8955693571509,3.05517879000848,962850.360712221,0.0,1.0
1998-10-07,20.5,20.75,20.06,20.19,141400,2.8955693571509,2.93088117857957,2.83342055143644,2.85178269857935,1001081.18385815,0.0,1.0
1998-10-08,20.25,20.44,19.75,20.06,143900,2.86025753572223,2.88709452000802,2.78963389286489,2.83342055143644,1018780.6390183,0.0,1.0
1998-10-09,21.06,21.31,20.13,20.13,106000,2.97466783715112,3.00997965857978,2.84330786143647,2.84330786143647,750456.898790408,0.0,1.0
1998-10-12,22.06,22.31,21.19,21.31,109600,3.11591512286579,3.15122694429446,2.99302998429402,3.00997965857978,775944.114221028,0.0,1.0
1998-10-13,21.5,22.44,21.25,22.31,99400,3.03681664286557,3.16958909143737,3.0015048214369,3.15122694429446,703730.337167611,0.0,1.0
1998-10-14,21.69,22.25,21.56,21.56,92000,3.06365362715136,3.14275210715158,3.04529148000845,3.04529148000845,651339.949893563,0.0,1.0
1998-10-15,23.0,23.13,21.13,21.81,147000,3.24868757143759,3.2670497185805,2.98455514715114,3.08060330143712,1040727.96341689,0.0,1.0
1998-10-16,23.0,24.0,22.88,23.0,166100,3.24868757143759,3.38993485715227,3.23173789715183,3.24868757143759,1175951.80084044,0.0,1.0
1998-10-19,23.75,24.13,22.75,23.0,117200,3.3546230357236,3.40829700429518,3.21337575000892,3.24868757143759,829750.457907886,0.0,1.0
1998-10-20,24.19,24.81,24.19,24.25,141600,3.41677184143806,3.50434515858116,3.41677184143806,3.42524667858094,1002497.14027096,0.0,1.0
1998-10-21,24.06,24.5,24.0,24.31,77300,3.39840969429515,3.46055850000961,3.38993485715227,3.43372151572382,547267.153551874,0.0,1.0
1998-10-22,24.0,24.13,23.88,24.0,38300,3.38993485715227,3.40829700429518,3.37298518286651,3.38993485715227,271155.653053516,0.0,1.0
1998-10-23,23.63,24.5,23.5,24.0,47300,3.33767336143784,3.46055850000961,3.31931121429493,3.38993485715227,334873.69163006,0.0,1.0
1998-10-26,24.06,24.25,23.56,23.63,64500,3.39840969429515,3.42524667858094,3.32778605143781,3.33767336143784,456645.9431319,0.0,1.0
1998-10-27,24.06,24.19,23.56,23.69,81300,3.39840969429515,3.41677184143806,3.32778605143781,3.34614819858072,575586.281808116,0.0,1.0
1998-10-28,23.69,24.13,23.5,23.94,61000,3.34614819858072,3.40829700429518,3.31931121429493,3.38146002000939,431866.705907688,0.0,1.0
1998-10-29,24.31,24.63,23.63,23.81,84700,3.43372151572382,3.47892064715252,3.33767336143784,3.36309787286648,599657.540825921,0.0,1.0
1998-10-30,24.81,25.0,24.44,24.5,92400,3.50434515858116,3.53118214286695,3.45208366286673,3.46055850000961,654171.862719186,0.0,1.0
1998-11-02,24.94,25.5,24.94,25.0,101800,3.52270730572407,3.60180578572429,3.52270730572407,3.53118214286695,720721.814121354,0.0,1.0
1998-11-03,25.31,25.69,24.94,25.06,118500,3.5749688014385,3.62864277001007,3.52270730572407,3.53965698000983,838954.174591164,0.0,1.0
1998-11-04,25.5,25.94,25.5,25.94,198300,3.60180578572429,3.66395459143874,3.60180578572429,3.66395459143874,1403920.78330319,0.0,1.0
1998-11-05,26.38,26.38,25.31,25.81,116000,3.7261033971532,3.7261033971532,3.5749688014385,3.64559244429584,821254.719431014,0.0,1.0
1998-11-06,26.69,26.88,26.38,26.38,80600,3.76989005572475,3.79672704001054,3.7261033971532,3.7261033971532,570630.434363274,0.0,1.0
1998-11-09,26.06,26.75,26.0,26.69,131400,3.6809042657245,3.77836489286763,3.67242942858162,3.76989005572475,930283.363217546,0.0,1.0
1998-11-10,26.06,26.5,25.88,26.0,74300,3.6809042657245,3.74305307143896,3.65547975429586,3.67242942858162,526027.807359693,0.0,1.0
1998-11-11,26.81,26.88,26.19,26.25,113300,3.78683973001051,3.79672704001054,3.69926641286741,3.70774125001029,802139.307858051,0.0,1.0
1998-11-12,25.0,26.69,24.94,26.38,170800,3.58626858429567,3.82870034059406,3.57766153969336,3.78423061014879,1190652.59604325,0.39,1.0
1998-11-13,25.88,26.06,24.88,25.25,85000,3.71250523846288,3.73832637226981,3.56905449509105,3.62213127013863,592537.884447754,0.0,1.0
1998-11-16,26.0,26.06,25.63,25.88,64100,3.7297193276675,3.73832637226981,3.67664255261992,3.71250523846288,446843.275212953,0.0,1.0
1998-11-17,26.38,26.44,25.38,26.0,74000,3.78423061014879,3.7928376547511,3.64077986677697,3.7297193276675,515856.511166281,0.0,1.0
1998-11-18,25.63,26.5,25.5,26.44,103800,3.67664255261992,3.80144469935341,3.65799395598158,3.7928376547511,723593.322419729,0.0,1.0
1998-11-19,25.25,26.13,25.25,25.88,125300,3.62213127013863,3.74836792430584,3.62213127013863,3.71250523846288,873470.552015336,0.0,1.0
1998-11-20,25.38,25.5,25.06,25.38,128000,3.64077986677697,3.65799395598158,3.59487562889798,3.64077986677697,892292.34363897,0.0,1.0
1998-11-23,26.63,26.63,26.13,26.44,216100,3.82009329599175,3.82009329599175,3.74836792430584,3.7928376547511,1506440.43328423,0.0,1.0
1998-11-24,27.06,27.56,26.81,26.88,215000,3.88177711564163,3.95350248732755,3.84591442979868,3.85595598183471,1498772.29595609,0.0,1.0
1998-11-25,26.81,27.0,26.75,27.0,58300,3.84591442979868,3.87317007103933,3.83730738519637,3.87317007103933,406411.278391812,0.0,1.0
1998-11-27,27.0,27.0,26.63,26.69,44400,3.87317007103933,3.87317007103933,3.82009329599175,3.82870034059406,309513.906699768,0.0,1.0
1998-11-30,26.94,27.19,26.75,27.0,73200,3.86456302643702,3.90042571227997,3.83730738519637,3.87317007103933,510279.684018536,0.0,1.0
1998-12-01,26.31,26.56,25.38,26.56,133700,3.77418905811276,3.81005174395572,3.64077986677697,3.81005174395572,932027.237066645,0.0,1.0
1998-12-02,26.56,26.63,26.19,26.44,57900,3.81005174395572,3.82009329599175,3.75697496890815,3.7928376547511,403622.864817941,0.0,1.0
1998-12-03,26.31,26.31,25.5,25.5,66400,3.77418905811276,3.77418905811276,3.65799395598158,3.65799395598158,462876.653262717,0.0,1.0
1998-12-04,26.38,26.44,26.19,26.25,64100,3.78423061014879,3.7928376547511,3.75697496890815,3.76558201351045,446843.275212954,0.0,1.0
1998-12-07,26.25,26.38,26.0,26.19,129900,3.76558201351045,3.78423061014879,3.7297193276675,3.75697496890815,905537.308114863,0.0,1.0
1998-12-08,26.25,26.44,26.0,26.13,127100,3.76558201351045,3.7928376547511,3.7297193276675,3.74836792430584,886018.413097761,0.0,1.0
1998-12-09,26.44,26.44,26.25,26.38,99600,3.7928376547511,3.7928376547511,3.76558201351045,3.78423061014879,694314.979894075,0.0,1.0
1998-12-10,26.31,26.63,26.19,26.56,115000,3.77418905811276,3.82009329599175,3.75697496890815,3.81005174395572,801668.902488139,0.0,1.0
1998-12-11,26.25,26.25,25.75,26.06,70500,3.76558201351045,3.76558201351045,3.69385664182454,3.73832637226981,491457.892394903,0.0,1.0
1998-12-14,25.75,26.13,25.56,26.0,71100,3.69385664182454,3.74836792430584,3.66660100058389,3.7297193276675,495640.51275571,0.0,1.0
1998-12-15,26.5,26.63,25.56,25.56,130800,3.80144469935341,3.82009329599175,3.66660100058389,3.66660100058389,911811.238656074,0.0,1.0
1998-12-16,26.19,26.62,26.19,26.56,111900,3.75697496890815,3.81865878855803,3.75697496890815,3.81005174395572,780058.697290631,0.0,1.0
1998-12-17,26.31,26.38,25.38,26.0,74000,3.77418905811276,3.78423061014879,3.64077986677697,3.7297193276675,515856.511166281,0.0,1.0
1998-12-18,26.69,26.81,26.5,26.5,109300,3.82870034059406,3.84591442979868,3.80144469935341,3.80144469935341,761934.009060465,0.0,1.0
1998-12-21,26.81,26.94,26.56,26.69,96400,3.84591442979868,3.86456302643702,3.81005174395572,3.82870034059406,672007.6713031,0.0,1.0
1998-12-22,26.13,26.88,26.0,26.88,83100,3.74836792430584,3.85595598183471,3.7297193276675,3.85595598183471,579292.919971863,0.0,1.0
1998-12-23,25.94,26.63,25.75,26.13,158900,3.72111228306519,3.82009329599175,3.69385664182454,3.74836792430584,1107697.29222057,0.0,1.0
1998-12-24,25.94,26.06,25.5,25.94,71100,3.72111228306519,3.73832637226981,3.65799395598158,3.72111228306519,495640.51275571,0.0,1.0
1998-12-28,25.38,26.06,25.38,25.69,147900,3.64077986677697,3.73832637226981,3.64077986677697,3.68524959722223,1031015.91893909,0.0,1.0
1998-12-29,25.19,25.69,24.88,25.38,133400,3.61352422553632,3.68524959722223,3.56905449509105,3.64077986677697,929935.92688624,0.0,1.0
1998-12-30,25.81,25.94,25.0,25.19,87400,3.70246368642685,3.72111228306519,3.58626858429567,3.61352422553632,609268.365890985,0.0,1.0
1998-12-31,25.75,26.0,25.63,25.69,41600,3.69385664182454,3.7297193276675,3.67664255261992,3.68524959722223,289995.011682666,0.0,1.0
1999-01-04,25.75,25.88,25.25,25.63,142000,3.69385664182454,3.71250523846288,3.62213127013863,3.67664255261992,989886.818724484,0.0,1.0
1999-01-05,25.69,26.13,25.56,25.88,98900,3.68524959722223,3.74836792430584,3.66660100058389,3.71250523846288,689435.256139799,0.0,1.0
1999-01-06,25.94,26.38,25.75,25.94,180900,3.72111228306519,3.78423061014879,3.69385664182454,3.72111228306519,1261060.03878351,0.0,1.0
1999-01-07,25.5,25.75,25.0,25.75,159700,3.65799395598158,3.69385664182454,3.58626858429567,3.69385664182454,1113274.11936831,0.0,1.0
1999-01-08,25.5,25.81,25.0,25.38,133500,3.65799395598158,3.70246368642685,3.58626858429567,3.64077986677697,930633.030279709,0.0,1.0
1999-01-11,25.19,25.69,25.19,25.25,108100,3.61352422553632,3.68524959722223,3.61352422553632,3.62213127013863,753568.76833885,0.0,1.0
1999-01-12,25.88,26.13,25.38,25.38,231400,3.71250523846288,3.74836792430584,3.64077986677697,3.64077986677697,1613097.25248483,0.0,1.0
1999-01-13,25.56,26.38,24.5,24.75,175800,3.66660100058389,3.78423061014879,3.51454321260976,3.55040589845271,1225507.76571665,0.0,1.0
1999-01-14,25.31,26.19,25.19,25.81,137200,3.63073831474094,3.75697496890815,3.61352422553632,3.70246368642685,956425.855838022,0.0,1.0
1999-01-15,25.88,26.19,25.44,25.44,85900,3.71250523846288,3.75697496890815,3.64938691137927,3.64938691137927,598811.814988966,0.0,1.0
1999-01-19,25.63,26.38,25.31,26.0,106100,3.67664255261992,3.78423061014879,3.63073831474094,3.7297193276675,739626.700469492,0.0,1.0
1999-01-20,26.31,26.44,25.56,25.75,112500,3.77418905811276,3.7928376547511,3.66660100058389,3.69385664182454,784241.31765144,0.0,1.0
1999-01-21,26.0,26.25,25.94,26.19,102900,3.7297193276675,3.76558201351045,3.72111228306519,3.75697496890815,717319.391878516,0.0,1.0
1999-01-22,25.88,25.88,25.31,25.38,113900,3.71250523846288,3.71250523846288,3.63073831474094,3.64077986677697,794000.765159991,0.0,1.0
1999-01-25,25.94,26.0,25.31,25.75,75400,3.72111228306519,3.7297193276675,3.63073831474094,3.69385664182454,525615.958674831,0.0,1.0
1999-01-26,25.88,26.19,25.5,25.81,80400,3.71250523846288,3.75697496890815,3.65799395598158,3.70246368642685,560471.128348229,0.0,1.0
1999-01-27,26.06,26.19,25.81,25.94,53200,3.73832637226981,3.75697496890815,3.70246368642685,3.72111228306519,370859.005324947,0.0,1.0
1999-01-28,26.25,26.44,25.81,25.94,91600,3.76558201351045,3.7928376547511,3.70246368642685,3.72111228306519,638546.70841664,0.0,1.0
1999-01-29,26.5,26.56,26.0,26.31,70800,3.80144469935341,3.81005174395572,3.7297193276675,3.77418905811276,493549.202575306,0.0,1.0
1999-02-01,26.56,26.69,26.31,26.38,130000,3.81005174395572,3.82870034059406,3.77418905811276,3.78423061014879,906234.41150833,0.0,1.0
1999-02-02,26.56,26.69,25.88,26.38,139400,3.81005174395572,3.82870034059406,3.71250523846288,3.78423061014879,971762.130494317,0.0,1.0
1999-02-03,26.25,26.88,26.25,26.81,151100,3.76558201351045,3.85595598183471,3.76558201351045,3.84591442979868,1053323.22753007,0.0,1.0
1999-02-04,26.25,26.44,26.13,26.13,71400,3.76558201351045,3.7928376547511,3.74836792430584,3.74836792430584,497731.822936114,0.0,1.0
1999-02-05,25.63,26.13,25.56,26.06,92900,3.67664255261992,3.74836792430584,3.66660100058389,3.73832637226981,647609.052531722,0.0,1.0
1999-02-08,25.63,26.19,25.5,25.88,100200,3.67664255261992,3.75697496890815,3.65799395598158,3.71250523846288,698497.600254883,0.0,1.0
1999-02-09,25.0,25.94,24.81,25.88,152800,3.58626858429567,3.72111228306519,3.55901294305502,3.71250523846288,1065173.98521902,0.0,1.0
1999-02-10,25.38,25.5,25.0,25.0,63200,3.64077986677697,3.65799395598158,3.58626858429567,3.58626858429567,440569.344671741,0.0,1.0
1999-02-11,25.13,25.31,24.57,25.0,85000,3.66660100058389,3.69286396039707,3.58489401449846,3.64763330738549,582569.524106889,0.43,1.0
1999-02-12,25.06,25.38,24.88,25.31,54400,3.65638762732321,3.70307733365775,3.63012466751004,3.69286396039707,372844.495428409,0.0,1.0
1999-02-16,24.94,25.19,24.56,25.0,97400,3.63887898744776,3.67535532052162,3.5834349611755,3.64763330738549,667556.137035424,0.0,1.0
1999-02-17,24.81,25.06,24.69,25.0,48000,3.61991129424936,3.65638762732321,3.60240265437391,3.64763330738549,328980.437142713,0.0,1.0
1999-02-18,25.0,25.31,24.88,24.94,52400,3.64763330738549,3.69286396039707,3.63012466751004,3.63887898744776,359136.977214129,0.0,1.0
1999-02-19,25.19,25.44,25.0,25.25,50200,3.67535532052162,3.71183165359547,3.64763330738549,3.68410964045934,344058.707178421,0.0,1.0
1999-02-22,25.81,25.94,25.31,25.44,55000,3.76581662654478,3.78478431974318,3.69286396039707,3.71183165359547,376956.750892692,0.0,1.0
1999-02-23,25.94,26.0,25.63,25.94,124500,3.78478431974318,3.79353863968091,3.7395536667316,3.78478431974318,853293.008838914,0.0,1.0
1999-02-24,25.81,26.06,25.63,26.0,94700,3.76581662654478,3.80229295961863,3.7395536667316,3.79353863968091,649050.987446145,0.0,1.0
1999-02-25,25.44,25.5,24.88,25.19,100600,3.71183165359547,3.7205859735332,3.63012466751004,3.67535532052162,689488.166178271,0.0,1.0
1999-02-26,24.81,25.56,24.5,25.56,134600,3.61991129424936,3.72934029347092,3.57468064123778,3.72934029347092,922515.975821025,0.0,1.0
1999-03-01,25.5,25.56,25.06,25.19,95600,3.7205859735332,3.72934029347092,3.65638762732321,3.67535532052162,655219.370642571,0.0,1.0
1999-03-02,25.13,25.69,25.0,25.31,126500,3.66660100058389,3.74830798666933,3.64763330738549,3.69286396039707,867000.527053194,0.0,1.0
1999-03-03,25.75,25.75,25.19,25.63,101400,3.75706230660705,3.75706230660705,3.67535532052162,3.7395536667316,694971.173463983,0.0,1.0
1999-03-04,25.25,25.88,25.0,25.88,93200,3.68410964045934,3.77602999980546,3.64763330738549,3.77602999980546,638770.348785436,0.0,1.0
1999-03-05,25.94,26.0,25.06,25.31,167700,3.78478431974318,3.79353863968091,3.65638762732321,3.69286396039707,1149375.40226736,0.0,1.0
1999-03-08,26.0,26.0,25.38,25.94,158100,3.79353863968091,3.79353863968091,3.70307733365775,3.78478431974318,1083579.31483881,0.0,1.0
1999-03-09,25.81,25.88,25.25,25.81,104600,3.76581662654478,3.77602999980546,3.68410964045934,3.76581662654478,716903.202606829,0.0,1.0
1999-03-10,25.44,25.63,25.25,25.56,75500,3.71183165359547,3.7395536667316,3.68410964045934,3.72934029347092,517458.81258906,0.0,1.0
1999-03-11,25.5,25.94,25.31,25.5,491700,3.7205859735332,3.78478431974318,3.69286396039707,3.7205859735332,3369993.35298067,0.0,1.0
1999-03-12,25.63,26.0,25.38,25.88,120600,3.7395536667316,3.79353863968091,3.70307733365775,3.77602999980546,826563.348321068,0.0,1.0
1999-03-15,26.0,26.06,25.56,25.75,132400,3.79353863968091,3.80229295961863,3.72934029347092,3.75706230660705,907437.705785318,0.0,1.0
1999-03-16,25.94,25.94,25.44,25.88,133100,3.78478431974318,3.78478431974318,3.71183165359547,3.77602999980546,912235.337160317,0.0,1.0
1999-03-17,25.56,25.94,25.25,25.75,97100,3.72934029347092,3.78478431974318,3.68410964045934,3.75706230660705,665500.009303282,0.0,1.0
1999-03-18,26.13,26.19,25.5,25.56,128800,3.81250633287931,3.82126065281704,3.7205859735332,3.72934029347092,882764.172999615,0.0,1.0
1999-03-19,25.94,26.19,25.75,26.19,124900,3.78478431974318,3.82126065281704,3.75706230660705,3.82126065281704,856034.51248177,0.0,1.0
1999-03-22,25.69,25.88,25.5,25.75,81600,3.74830798666933,3.77602999980546,3.7205859735332,3.75706230660705,559266.743142613,0.0,1.0
1999-03-23,24.94,25.75,24.63,25.75,199000,3.63887898744776,3.75706230660705,3.59364833443618,3.75706230660705,1363898.06232083,0.0,1.0
1999-03-24,24.75,25.0,24.5,25.0,119000,3.61115697431163,3.64763330738549,3.57468064123778,3.64763330738549,815597.333749645,0.0,1.0
1999-03-25,25.25,25.38,24.75,24.75,145900,3.68410964045934,3.70307733365775,3.61115697431163,3.61115697431163,999963.453731707,0.0,1.0
1999-03-26,24.81,25.25,24.81,25.25,99100,3.61991129424936,3.68410964045934,3.61991129424936,3.68410964045934,679207.52751756,0.0,1.0
1999-03-29,25.5,25.56,24.94,25.0,133500,3.7205859735332,3.72934029347092,3.63887898744776,3.64763330738549,914976.840803172,0.0,1.0
1999-03-30,25.44,25.5,25.31,25.44,72800,3.71183165359547,3.7205859735332,3.69286396039707,3.71183165359547,498953.662999783,0.0,1.0
1999-03-31,25.31,25.56,25.25,25.38,81300,3.69286396039707,3.72934029347092,3.68410964045934,3.70307733365775,557210.615410471,0.0,1.0
1999-04-01,25.0,25.44,25.0,25.19,64300,3.64763330738549,3.71183165359547,3.64763330738549,3.67535532052162,440696.710589093,0.0,1.0
1999-04-05,25.0,25.5,24.88,25.25,130200,3.64763330738549,3.7205859735332,3.63012466751004,3.68410964045934,892359.43574961,0.0,1.0
1999-04-06,24.25,25.38,24.19,25.06,161400,3.53820430816392,3.70307733365775,3.5294499882262,3.65638762732321,1106196.71989238,0.0,1.0
1999-04-07,24.56,24.75,24.25,24.25,124400,3.5834349611755,3.61115697431163,3.53820430816392,3.53820430816392,852607.6329282,0.0,1.0
1999-04-08,25.13,25.19,24.38,24.5,156200,3.66660100058389,3.67535532052162,3.55717200136233,3.57468064123778,1070557.17253525,0.0,1.0
1999-04-09,25.06,25.06,24.44,25.0,107800,3.65638762732321,3.65638762732321,3.56592632130005,3.64763330738549,738835.231749678,0.0,1.0
1999-04-12,25.13,25.19,24.25,24.25,114000,3.66660100058389,3.67535532052162,3.53820430816392,3.53820430816392,781328.538213945,0.0,1.0
1999-04-13,25.19,25.25,24.88,25.06,263900,3.67535532052162,3.68410964045934,3.63012466751004,3.65638762732321,1808707.02837421,0.0,1.0
1999-04-14,25.44,25.5,24.13,24.13,198100,3.71183165359547,3.7205859735332,3.52069566828847,3.52069566828847,1357729.67912441,0.0,1.0
1999-04-15,25.44,25.5,25.19,25.5,160200,3.71183165359547,3.7205859735332,3.67535532052162,3.7205859735332,1097972.20896381,0.0,1.0
1999-04-16,25.5,25.69,25.19,25.44,117300,3.7205859735332,3.74830798666933,3.67535532052162,3.71183165359547,803945.943267506,0.0,1.0
1999-04-19,25.38,26.0,25.38,25.75,230400,3.70307733365775,3.79353863968091,3.70307733365775,3.75706230660705,1579106.09828502,0.0,1.0
1999-04-20,25.19,25.69,25.06,25.56,90300,3.67535532052162,3.74830798666933,3.65638762732321,3.72934029347092,618894.44737473,0.0,1.0
1999-04-21,25.38,25.5,25.13,25.31,155000,3.70307733365775,3.7205859735332,3.66660100058389,3.69286396039707,1062332.66160668,0.0,1.0
1999-04-22,25.88,25.94,25.0,25.38,147200,3.77602999980546,3.78478431974318,3.64763330738549,3.70307733365775,1008873.34057099,0.0,1.0
1999-04-23,25.44,25.75,25.0,25.63,87000,3.71183165359547,3.75706230660705,3.64763330738549,3.7395536667316,596277.042321169,0.0,1.0
1999-04-26,25.56,25.88,25.0,25.44,146100,3.72934029347092,3.77602999980546,3.64763330738549,3.71183165359547,1001334.20555314,0.0,1.0
1999-04-27,25.94,26.0,25.44,25.56,160500,3.78478431974318,3.79353863968091,3.71183165359547,3.72934029347092,1100028.33669595,0.0,1.0
1999-04-28,26.31,26.5,25.94,26.0,216300,3.83876929269249,3.86649130582862,3.78478431974318,3.79353863968091,1482468.09487435,0.0,1.0
1999-04-29,27.19,27.81,26.38,26.38,380800,3.96716598511246,4.05762729113562,3.84898266595317,3.84898266595317,2609911.46799886,0.0,1.0
1999-04-30,27.75,28.0,27.38,27.44,227200,4.04887297119789,4.08534930427175,3.99488799824859,4.00364231818631,1557174.06914218,0.0,1.0
1999-05-03,27.88,28.5,27.88,28.0,253800,4.0678406643963,4.15830197041946,4.0678406643963,4.08534930427175,1739484.0613921,0.0,1.0
1999-05-04,29.19,29.19,28.13,28.13,202000,4.2589766497033,4.2589766497033,4.10431699747015,4.10431699747015,1384459.33964225,0.0,1.0
1999-05-05,29.69,30.0,29.56,29.75,175900,4.33192931585101,4.37715996886259,4.3129616226526,4.34068363578873,1205576.2269459,0.0,1.0
1999-05-06,30.31,31.94,29.81,30.0,208100,4.42239062187417,4.6602163135157,4.34943795572646,4.37715996886259,1426267.2701958,0.0,1.0
1999-05-07,30.63,30.81,30.13,30.31,117200,4.4690803282087,4.49534328802188,4.39612766206099,4.42239062187417,803260.567356792,0.0,1.0
1999-05-10,29.94,30.81,29.88,30.63,120000,4.36840564892486,4.49534328802188,4.35965132898714,4.4690803282087,822451.092856784,0.0,1.0
1999-05-11,29.13,30.13,29.13,30.06,172800,4.25022232976557,4.39612766206099,4.25022232976557,4.38591428880031,1184329.57371377,0.0,1.0
1999-05-12,30.44,30.44,27.94,28.25,478400,4.44135831507257,4.44135831507257,4.07659498433402,4.1218256373456,3278838.35685571,0.0,1.0
1999-05-13,30.25,30.44,29.69,30.13,103200,4.49242518137597,4.52064206681271,4.40925962429926,4.47460399057382,694903.058807055,0.54,1.0
1999-05-14,29.81,29.94,28.75,29.5,112700,4.42708081510141,4.44638710513707,4.26966029634906,4.38104273886252,758871.848135224,0.0,1.0
1999-05-17,29.13,29.56,28.75,29.56,75700,4.32609406722254,4.38995333426359,4.26966029634906,4.38995333426359,509730.247593935,0.0,1.0
1999-05-18,29.63,29.75,28.88,29.13,60100,4.40034902889818,4.41817021970033,4.28896658638473,4.32609406722254,404686.76196031,0.0,1.0
1999-05-19,29.56,29.94,29.38,29.81,68100,4.38995333426359,4.44638710513707,4.36322154806036,4.42708081510141,458555.2161314,0.0,1.0
1999-05-20,29.94,30.25,29.56,29.69,101300,4.44638710513707,4.49242518137597,4.38995333426359,4.40925962429926,682109.300941422,0.0,1.0
1999-05-21,30.25,30.69,30.0,30.13,118900,4.49242518137597,4.55776954765053,4.45529770053815,4.47460399057382,800619.900117818,0.0,1.0
1999-05-24,30.75,30.88,30.31,30.56,211200,4.5666801430516,4.58598643308727,4.50133577677704,4.53846325761486,1422127.19011677,0.0,1.0
1999-05-25,30.75,31.0,30.38,30.94,201400,4.5666801430516,4.60380762388942,4.51173147141163,4.59489702848835,1356138.33375718,0.0,1.0
1999-05-26,30.69,30.81,30.31,30.75,156900,4.55776954765053,4.57559073845268,4.50133577677704,4.5666801430516,1056495.05743049,0.0,1.0
1999-05-27,30.63,30.63,29.5,30.5,107400,4.54885895224945,4.54885895224945,4.38104273886252,4.52955266221379,723183.997246877,0.0,1.0
1999-05-28,30.31,30.63,29.88,30.5,64200,4.50133577677704,4.54885895224945,4.437476509736,4.52955266221379,432294.344722994,0.0,1.0
1999-06-01,30.63,30.88,30.19,30.5,96500,4.54885895224945,4.58598643308727,4.48351458597489,4.52955266221379,649788.228438768,0.0,1.0
1999-06-02,30.31,30.56,29.75,30.5,55500,4.50133577677704,4.53846325761486,4.41817021970033,4.52955266221379,373712.400811934,0.0,1.0
1999-06-03,30.38,30.38,29.81,30.0,69200,4.51173147141163,4.51173147141163,4.42708081510141,4.45529770053815,465962.128579925,0.0,1.0
1999-06-04,30.25,30.63,30.13,30.44,65300,4.49242518137597,4.54885895224945,4.47460399057382,4.52064206681271,439701.257171518,0.0,1.0
1999-06-07,30.13,30.69,29.63,30.13,144300,4.47460399057382,4.55776954765053,4.40034902889818,4.47460399057382,971652.242111027,0.0,1.0
1999-06-08,30.38,30.88,30.0,30.0,149700,4.51173147141163,4.58598643308727,4.45529770053815,4.45529770053815,1008013.44867651,0.0,1.0
1999-06-09,30.0,30.63,29.0,30.38,402300,4.45529770053815,4.54885895224945,4.30678777718688,4.51173147141163,2708909.88912867,0.0,1.0
1999-06-10,30.0,30.31,29.88,29.88,76700,4.45529770053815,4.50133577677704,4.437476509736,4.437476509736,516463.804365321,0.0,1.0
1999-06-11,29.69,30.44,29.69,30.06,82800,4.40925962429926,4.52064206681271,4.40925962429926,4.46420829593923,557538.500670776,0.0,1.0
1999-06-14,29.69,30.19,29.69,30.0,77600,4.40925962429926,4.48351458597489,4.40925962429926,4.45529770053815,522524.005459568,0.0,1.0
1999-06-15,29.31,29.94,29.0,29.75,75900,4.35282585342577,4.44638710513707,4.30678777718688,4.41817021970033,511076.958948212,0.0,1.0
1999-06-16,30.0,31.0,29.31,29.31,104200,4.45529770053815,4.60380762388942,4.35282585342577,4.35282585342577,701636.615578441,0.0,1.0
1999-06-17,30.31,30.75,29.75,30.13,67600,4.50133577677704,4.5666801430516,4.41817021970033,4.47460399057382,455188.437745707,0.0,1.0
1999-06-18,30.5,31.06,30.25,30.56,82200,4.52955266221379,4.6127182192905,4.49242518137597,4.53846325761486,553498.366607945,0.0,1.0
1999-06-21,31.0,31.5,30.75,30.75,72900,4.60380762388942,4.67806258556506,4.5666801430516,4.5666801430516,490876.288634054,0.0,1.0
1999-06-22,30.56,31.25,30.38,31.13,49900,4.53846325761486,4.64093510472724,4.51173147141163,4.62311391392509,336004.482892171,0.0,1.0
1999-06-23,30.94,31.13,30.69,30.69,49800,4.59489702848835,4.62311391392509,4.55776954765053,4.55776954765053,335331.127215032,0.0,1.0
1999-06-24,30.44,30.88,30.06,30.75,44700,4.52064206681271,4.58598643308727,4.46420829593923,4.5666801430516,300989.987680963,0.0,1.0
1999-06-25,30.38,30.69,30.25,30.56,31700,4.51173147141163,4.55776954765053,4.49242518137597,4.53846325761486,213453.749652942,0.0,1.0
1999-06-28,31.06,31.25,30.44,30.56,81900,4.6127182192905,4.64093510472724,4.52064206681271,4.53846325761486,551478.299576529,0.0,1.0
1999-06-29,31.56,31.56,30.88,30.88,75800,4.68697318096613,4.68697318096613,4.58598643308727,4.58598643308727,510403.603271074,0.0,1.0
1999-06-30,32.31,32.31,31.13,31.56,75500,4.79835562347959,4.79835562347959,4.62311391392509,4.68697318096613,508383.536239657,0.0,1.0
1999-07-01,32.44,32.63,31.5,32.31,88600,4.81766191351525,4.845878798952,4.67806258556506,4.79835562347959,596593.129944817,0.0,1.0
1999-07-02,33.0,33.44,32.5,32.63,128900,4.90082747059197,4.96617183686652,4.82657250891633,4.845878798952,867955.46783168,0.0,1.0
1999-07-06,32.25,33.0,32.13,33.0,100700,4.78944502807851,4.90082747059197,4.77162383727636,4.90082747059197,678069.16687859,0.0,1.0
1999-07-07,32.25,32.38,31.25,32.25,113700,4.78944502807851,4.80875131811418,4.64093510472724,4.78944502807851,765605.40490661,0.0,1.0
1999-07-08,32.06,33.25,31.94,32.38,52500,4.76122814264177,4.93795495142978,4.74340695183962,4.80875131811418,353511.730497775,0.0,1.0
1999-07-09,32.25,32.31,31.69,32.19,69500,4.78944502807851,4.79835562347959,4.7062794710018,4.78053443267744,467982.195611341,0.0,1.0
1999-07-12,31.63,31.81,30.63,31.38,160600,4.69736887560072,4.72410066180395,4.54885895224945,4.66024139476291,1081409.21748462,0.0,1.0
1999-07-13,31.44,31.75,31.25,31.75,36500,4.66915199016398,4.71519006640288,4.64093510472724,4.71519006640288,245774.822155596,0.0,1.0
1999-07-14,31.38,31.69,31.31,31.31,130900,4.66024139476291,4.7062794710018,4.64984570012832,4.64984570012832,881422.581374452,0.0,1.0
1999-07-15,31.44,31.63,31.06,31.5,70700,4.66915199016398,4.69736887560072,4.6127182192905,4.67806258556506,476062.463737004,0.0,1.0
1999-07-16,31.38,32.0,31.25,31.69,67700,4.66024139476291,4.75231754724069,4.64093510472724,4.7062794710018,455861.793422845,0.0,1.0
1999-07-19,31.25,31.88,31.25,31.63,54300,4.64093510472724,4.73449635643854,4.64093510472724,4.69736887560072,365632.13268627,0.0,1.0
1999-07-20,31.13,31.5,30.75,31.0,103100,4.62311391392509,4.67806258556506,4.5666801430516,4.60380762388942,694229.703129916,0.0,1.0
1999-07-21,30.69,31.44,30.69,31.19,71100,4.55776954765053,4.66915199016398,4.55776954765053,4.63202450932616,478755.886445558,0.0,1.0
1999-07-22,30.38,30.94,30.38,30.81,120600,4.51173147141163,4.59489702848835,4.51173147141163,4.57559073845268,812066.946629176,0.0,1.0
1999-07-23,30.63,31.0,30.38,30.63,74100,4.54885895224945,4.60380762388942,4.51173147141163,4.54885895224945,498956.556759717,0.0,1.0
1999-07-26,30.25,30.69,30.13,30.5,75800,4.49242518137597,4.55776954765053,4.47460399057382,4.52955266221379,510403.603271073,0.0,1.0
1999-07-27,30.63,30.81,30.31,30.38,53800,4.54885895224945,4.57559073845268,4.50133577677704,4.51173147141163,362265.354300577,0.0,1.0
1999-07-28,30.5,31.0,30.38,30.81,57500,4.52955266221379,4.60380762388942,4.51173147141163,4.57559073845268,387179.514354706,0.0,1.0
1999-07-29,30.94,30.94,30.31,30.5,51800,4.59489702848835,4.59489702848835,4.50133577677704,4.52955266221379,348798.240757805,0.0,1.0
1999-07-30,30.63,31.19,30.5,30.69,46500,4.54885895224945,4.63202450932616,4.52955266221379,4.55776954765053,313110.389869458,0.0,1.0
1999-08-02,30.75,31.5,30.75,31.5,69200,4.5666801430516,4.67806258556506,4.5666801430516,4.67806258556506,465962.128579925,0.0,1.0
1999-08-03,30.13,30.81,29.94,30.75,161000,4.47460399057382,4.57559073845268,4.44638710513707,4.5666801430516,1084102.64019318,0.0,1.0
1999-08-04,30.19,30.5,30.19,30.38,91600,4.48351458597489,4.52955266221379,4.48351458597489,4.51173147141163,616793.800258976,0.0,1.0
1999-08-05,28.94,29.69,28.88,29.63,115800,4.37807254039549,4.49153330077201,4.36899567956537,4.48245643994189,765462.876432209,0.54,1.0
1999-08-06,28.63,29.19,28.63,29.0,101800,4.33117542610653,4.41589279385433,4.33117542610653,4.38714940122561,672919.868918815,0.0,1.0
1999-08-09,28.81,28.94,28.63,28.81,84100,4.35840600859689,4.37807254039549,4.33117542610653,4.35840600859689,555919.066562598,0.0,1.0
1999-08-10,28.25,28.94,28.0,28.81,90400,4.27368864084909,4.37807254039549,4.23586838739025,4.35840600859689,597563.419943624,0.0,1.0
1999-08-11,28.44,28.75,28.13,28.38,108000,4.30243203347781,4.34932914776677,4.25553491918884,4.29335517264768,713903.200817604,0.0,1.0
1999-08-12,28.38,28.63,28.13,28.5,128900,4.29335517264768,4.33117542610653,4.25553491918884,4.31150889430793,852056.690605456,0.0,1.0
1999-08-13,28.44,28.69,28.0,28.38,100000,4.30243203347781,4.34025228693665,4.23586838739025,4.29335517264768,661021.482238522,0.0,1.0
1999-08-16,28.31,28.88,28.25,28.69,91300,4.28276550167921,4.36899567956537,4.27368864084909,4.34025228693665,603512.613283771,0.0,1.0
1999-08-17,27.25,28.56,25.88,28.56,662700,4.12240762701372,4.32058575513805,3.91515263805927,4.32058575513805,4380589.36279469,0.0,1.0
1999-08-18,27.69,27.81,26.75,27.19,449000,4.18897127310128,4.20712499476153,4.04676712009604,4.1133307661836,2967986.45525097,0.0,1.0
1999-08-19,26.63,28.0,26.63,27.75,188000,4.02861339843579,4.23586838739025,4.02861339843579,4.1980481339314,1242720.38660842,0.0,1.0
1999-08-20,26.75,27.0,26.25,26.75,188400,4.04676712009604,4.08458737355488,3.97112661317836,4.04676712009604,1245364.47253738,0.0,1.0
1999-08-23,27.13,27.5,27.0,27.0,192000,4.10425390535348,4.16022788047256,4.08458737355488,4.08458737355488,1269161.24589796,0.0,1.0
1999-08-24,26.19,26.94,26.13,26.75,252400,3.96204975234823,4.07551051272476,3.95297289151811,4.04676712009604,1668418.22117003,0.0,1.0
1999-08-25,26.5,26.88,26.31,26.44,266300,4.0089468666372,4.06643365189464,3.98020347400848,3.99987000580707,1760300.20720118,0.0,1.0
1999-08-26,26.81,27.13,26.5,26.75,183300,4.05584398092616,4.10425390535348,4.0089468666372,4.04676712009604,1211652.37694321,0.0,1.0
1999-08-27,26.63,27.25,26.56,27.06,148300,4.02861339843579,4.12240762701372,4.01802372746732,4.093664234385,980294.85815973,0.0,1.0
1999-08-30,25.5,27.0,25.0,26.5,215600,3.85766585280183,4.08458737355488,3.78202534588415,4.0089468666372,1425162.31570625,0.0,1.0
1999-08-31,26.13,26.63,25.5,25.5,138100,3.95297289151811,4.02861339843579,3.85766585280183,3.85766585280183,912870.6669714,0.0,1.0
1999-09-01,26.5,26.75,26.19,26.25,351900,4.0089468666372,4.04676712009604,3.96204975234823,3.97112661317836,2326134.59599736,0.0,1.0
1999-09-02,26.19,26.5,25.88,26.5,95600,3.96204975234823,4.0089468666372,3.91515263805927,4.0089468666372,631936.537020028,0.0,1.0
1999-09-03,26.44,26.94,26.13,26.44,134400,3.99987000580707,4.07551051272476,3.95297289151811,3.99987000580707,888412.872128575,0.0,1.0
1999-09-07,26.44,26.94,26.25,26.63,165900,3.99987000580707,4.07551051272476,3.97112661317836,4.02861339843579,1096634.63903371,0.0,1.0
1999-09-08,26.56,26.88,26.25,26.63,186500,4.01802372746732,4.06643365189464,3.97112661317836,4.02861339843579,1232805.06437484,0.0,1.0
1999-09-09,26.81,26.94,26.5,26.75,175400,4.05584398092616,4.07551051272476,4.0089468666372,4.04676712009604,1159431.67984637,0.0,1.0
1999-09-10,27.31,27.75,26.94,27.0,131900,4.13148448784384,4.1980481339314,4.07551051272476,4.08458737355488,871887.335072612,0.0,1.0
1999-09-13,27.31,27.88,27.31,27.5,80600,4.13148448784384,4.21771466573,4.13148448784384,4.16022788047256,532783.314684249,0.0,1.0
1999-09-14,26.56,27.31,26.5,27.31,89600,4.01802372746732,4.13148448784384,4.0089468666372,4.13148448784384,592275.248085716,0.0,1.0
1999-09-15,27.25,27.31,26.56,26.63,133300,4.12240762701372,4.13148448784384,4.01802372746732,4.02861339843579,881141.635823951,0.0,1.0
1999-09-16,26.5,27.13,26.38,27.0,97800,4.0089468666372,4.10425390535348,3.99079314497695,4.08458737355488,646479.009629274,0.0,1.0
1999-09-17,26.75,26.94,26.56,26.56,68200,4.04676712009604,4.07551051272476,4.01802372746732,4.01802372746732,450816.650886672,0.0,1.0
1999-09-20,27.13,27.13,26.63,27.0,106000,4.10425390535348,4.10425390535348,4.02861339843579,4.08458737355488,700682.771172833,0.0,1.0
1999-09-21,27.13,27.31,26.94,27.19,96900,4.10425390535348,4.13148448784384,4.07551051272476,4.1133307661836,640529.816289128,0.0,1.0
1999-09-22,27.06,27.31,26.88,27.25,80200,4.093664234385,4.13148448784384,4.06643365189464,4.12240762701372,530139.228755295,0.0,1.0
1999-09-23,27.19,27.5,27.0,27.13,118700,4.1133307661836,4.16022788047256,4.08458737355488,4.10425390535348,784632.499417126,0.0,1.0
1999-09-24,27.25,27.31,26.94,27.0,95900,4.12240762701372,4.13148448784384,4.07551051272476,4.08458737355488,633919.601466743,0.0,1.0
1999-09-27,27.31,27.56,27.0,27.38,97300,4.13148448784384,4.16930474130268,4.08458737355488,4.14207415881232,643173.902218083,0.0,1.0
1999-09-28,27.5,27.56,27.31,27.56,101900,4.16022788047256,4.16930474130268,4.13148448784384,4.16930474130268,673580.890401055,0.0,1.0
1999-09-29,27.13,27.63,26.75,27.44,151400,4.10425390535348,4.17989441227116,4.04676712009604,4.15115101964244,1000786.52410912,0.0,1.0
1999-09-30,27.44,27.63,26.94,27.0,93500,4.15115101964244,4.17989441227116,4.07551051272476,4.08458737355488,618055.085893019,0.0,1.0
1999-10-01,27.13,27.25,26.75,26.94,112300,4.10425390535348,4.12240762701372,4.04676712009604,4.07551051272476,742327.12455386,0.0,1.0
1999-10-04,27.06,27.31,26.88,27.31,93900,4.093664234385,4.13148448784384,4.06643365189464,4.13148448784384,620699.171821973,0.0,1.0
1999-10-05,27.63,27.88,27.06,27.06,116000,4.17989441227116,4.21771466573,4.093664234385,4.093664234385,766784.919396686,0.0,1.0
1999-10-06,28.31,28.5,27.69,27.81,109000,4.28276550167921,4.31150889430793,4.18897127310128,4.20712499476153,720513.415639989,0.0,1.0
1999-10-07,28.44,28.69,28.06,28.5,97300,4.30243203347781,4.34025228693665,4.24494524822037,4.31150889430793,643173.902218082,0.0,1.0
1999-10-08,28.25,28.56,28.19,28.56,77900,4.27368864084909,4.32058575513805,4.26461178001897,4.32058575513805,514935.734663809,0.0,1.0
1999-10-11,27.56,28.13,27.19,28.13,113400,4.16930474130268,4.25553491918884,4.1133307661836,4.25553491918884,749598.360858485,0.0,1.0
1999-10-12,27.06,28.13,26.75,27.56,210200,4.093664234385,4.25553491918884,4.04676712009604,4.16930474130268,1389467.15566537,0.0,1.0
1999-10-13,25.94,26.75,25.63,26.75,268700,3.92422949888939,4.04676712009604,3.87733238460043,4.04676712009604,1776164.72277491,0.0,1.0
1999-10-14,25.25,25.94,24.81,25.81,280700,3.81984559934299,3.92422949888939,3.75328195325543,3.90456296709079,1855487.30064353,0.0,1.0
1999-10-15,24.81,25.19,24.25,24.75,317600,3.75328195325543,3.81076873851287,3.66856458550762,3.74420509242531,2099404.22758955,0.0,1.0
1999-10-18,25.13,25.25,24.5,24.94,213700,3.80169187768275,3.81984559934299,3.70638483896646,3.77294848505403,1412602.90754372,0.0,1.0
1999-10-19,25.13,25.25,24.63,25.0,253900,3.80169187768275,3.81984559934299,3.72605137076506,3.78202534588415,1678333.54340361,0.0,1.0
1999-10-20,25.31,25.88,25.0,25.13,157500,3.82892246017311,3.91515263805927,3.78202534588415,3.80169187768275,1041108.83452567,0.0,1.0
1999-10-21,24.94,25.75,24.88,25.0,206300,3.77294848505403,3.89548610626067,3.7638716242239,3.78202534588415,1363687.31785807,0.0,1.0
1999-10-22,26.25,26.31,25.0,25.0,259900,3.97112661317836,3.98020347400848,3.78202534588415,3.78202534588415,1717994.83233792,0.0,1.0
1999-10-25,26.06,26.25,25.75,26.0,223500,3.94238322054964,3.97112661317836,3.89548610626067,3.93330635971951,1477383.0128031,0.0,1.0
1999-10-26,25.94,26.25,25.44,25.75,118400,4.0089468666372,4.05685640899099,3.93167341122784,3.97958295358164,766110.428042733,0.56,1.0
1999-10-27,25.75,26.0,25.13,26.0,145500,3.97958295358164,4.01821968128632,3.88376386887405,4.01821968128632,941461.716893732,0.0,1.0
1999-10-28,26.13,26.19,25.38,26.0,226900,4.03831077969275,4.04758359434187,3.92240059657872,4.01821968128632,1468162.63617311,0.0,1.0
1999-10-29,27.44,27.75,26.06,26.06,164000,4.24076723286525,4.28867677521905,4.02749249593544,4.02749249593544,1061166.47127541,0.0,1.0
1999-11-01,28.75,29.63,27.88,27.88,288600,4.44322368603776,4.57922496755822,4.30876787362548,4.30876787362548,1867394.16835416,0.0,1.0
1999-11-02,31.44,34.0,28.63,28.75,1062500,4.85895487614007,5.25459496783596,4.42467805673951,4.44322368603776,6874935.2178666,0.0,1.0
1999-11-03,31.0,32.75,31.0,32.44,425700,4.79095423537984,5.06141132931257,4.79095423537984,5.01350178695878,2754503.45623135,0.0,1.0
1999-11-04,32.31,32.75,31.31,31.5,262900,4.99341068855234,5.06141132931257,4.83886377773364,4.86822769078919,1701101.61767259,0.0,1.0
1999-11-05,32.63,33.0,32.44,32.56,221000,5.04286570001433,5.10004805701725,5.01350178695878,5.03204741625702,1429986.52531625,0.0,1.0
1999-11-08,31.75,32.63,31.63,32.19,182300,4.90686441849387,5.04286570001433,4.88831878919563,4.9748650592541,1179577.12020431,0.0,1.0
1999-11-09,31.69,31.94,31.5,31.63,133600,4.89759160384475,4.93622833154942,4.86822769078919,4.88831878919563,864462.442453625,0.0,1.0
1999-11-10,31.19,31.56,30.75,31.25,158400,4.8203181484354,4.87750050543832,4.75231750767517,4.82959096308452,1024931.51859771,0.0,1.0
1999-11-11,30.44,31.31,29.88,31.25,182400,4.70440796532137,4.83886377773364,4.61786169526289,4.82959096308452,1180224.1729307,0.0,1.0
1999-11-12,32.19,32.31,30.75,31.0,150900,4.9748650592541,4.99341068855234,4.75231750767517,4.79095423537984,976402.564118653,0.0,1.0
1999-11-15,31.63,32.25,31.38,32.25,117700,4.88831878919563,4.98413787390322,4.84968206149095,4.98413787390322,761581.058958021,0.0,1.0
1999-11-16,32.94,33.38,31.88,31.88,379500,5.09077524236813,5.15877588312836,4.9269555169003,4.9269555169003,2455565.09664035,0.0,1.0
1999-11-17,32.38,32.88,32.25,32.75,114300,5.00422897230965,5.08150242771901,4.98413787390322,5.06141132931257,739581.266260849,0.0,1.0
1999-11-18,32.25,32.63,32.0,32.5,86800,4.98413787390322,5.04286570001433,4.94550114619855,5.0227746016079,561641.766504302,0.0,1.0
1999-11-19,32.13,32.94,31.88,32.38,109500,4.96559224460498,5.09077524236813,4.9269555169003,5.00422897230965,708522.735394251,0.0,1.0
1999-11-22,31.31,32.0,30.25,32.0,172900,4.83886377773364,4.94550114619855,4.67504405226581,4.94550114619855,1118754.16392389,0.0,1.0
1999-11-23,31.06,31.44,30.38,31.44,124900,4.80022705002896,4.85895487614007,4.69513515067224,4.85895487614007,808168.855257918,0.0,1.0
1999-11-24,30.81,31.25,30.81,31.0,50700,4.76159032232429,4.82959096308452,4.76159032232429,4.79095423537984,328055.732278434,0.0,1.0
1999-11-26,30.94,31.44,30.88,30.88,40800,4.78168142073072,4.85895487614007,4.7724086060816,4.7724086060816,263997.512366077,0.0,1.0
1999-11-29,30.0,30.94,29.81,30.94,131400,4.63640732456114,4.78168142073072,4.60704341150558,4.78168142073072,850227.282473101,0.0,1.0
1999-11-30,30.13,31.0,29.75,29.75,97800,4.65649842296757,4.79095423537984,4.59777059685646,4.59777059685646,632817.56640692,0.0,1.0
1999-12-01,30.31,30.63,30.0,30.0,80200,4.68431686691494,4.73377187837692,4.63640732456114,4.63640732456114,518936.28656273,0.0,1.0
1999-12-02,30.19,30.5,30.0,30.38,52000,4.66577123761669,4.71368077997049,4.63640732456114,4.69513515067224,336467.417721471,0.0,1.0
1999-12-03,30.88,31.0,30.25,30.31,89200,4.7724086060816,4.79095423537984,4.67504405226581,4.68431686691494,577171.0319376,0.0,1.0
1999-12-06,30.25,31.19,30.0,31.13,77600,4.67504405226581,4.8203181484354,4.63640732456114,4.81104533378627,502112.915676657,0.0,1.0
1999-12-07,31.0,31.69,30.31,30.44,91300,4.79095423537984,4.89759160384475,4.68431686691494,4.70440796532137,590759.139191737,0.0,1.0
1999-12-08,31.63,32.25,30.75,30.75,296100,4.88831878919563,4.98413787390322,4.75231750767517,4.75231750767517,1915923.12283322,0.0,1.0
1999-12-09,30.88,32.06,30.88,31.75,63100,4.7724086060816,4.95477396084767,4.7724086060816,4.90686441849387,408290.270350477,0.0,1.0
1999-12-10,31.0,31.19,30.56,30.75,60900,4.79095423537984,4.8203181484354,4.72295359461961,4.75231750767517,394055.110369954,0.0,1.0
1999-12-13,31.0,31.06,30.5,31.06,100300,4.79095423537984,4.80022705002896,4.71368077997049,4.80022705002896,648993.884566607,0.0,1.0
1999-12-14,30.63,31.06,30.5,30.81,89900,4.73377187837692,4.80022705002896,4.71368077997049,4.76159032232429,581700.401022313,0.0,1.0
1999-12-15,29.56,30.81,29.5,30.69,193200,4.56840668380091,4.76159032232429,4.55913386915178,4.74304469302604,1250105.86738054,0.0,1.0
1999-12-16,30.0,30.63,29.5,29.5,135400,4.63640732456114,4.73377187837692,4.55913386915178,4.55913386915178,876109.391528599,0.0,1.0
1999-12-17,30.19,30.62,30.12,30.5,88100,4.66577123761669,4.73222640926873,4.65495295385938,4.71368077997049,570053.451947339,0.0,1.0
1999-12-20,30.19,30.5,29.88,30.0,90800,4.66577123761669,4.71368077997049,4.61786169526289,4.63640732456114,587523.875559799,0.0,1.0
1999-12-21,30.31,30.63,30.06,30.06,62700,4.68431686691494,4.73377187837692,4.64568013921026,4.64568013921026,405702.059444927,0.0,1.0
1999-12-22,30.06,30.5,29.94,30.44,133700,4.64568013921026,4.71368077997049,4.62713450991201,4.70440796532137,865109.495180013,0.0,1.0
1999-12-23,30.13,30.5,30.0,30.06,46100,4.65649842296757,4.71368077997049,4.63640732456114,4.64568013921026,298291.306864612,0.0,1.0
1999-12-27,30.25,30.5,30.06,30.06,52900,4.67504405226581,4.71368077997049,4.64568013921026,4.64568013921026,342290.892258958,0.0,1.0
1999-12-28,30.06,30.31,29.81,30.31,79600,4.64568013921026,4.68431686691494,4.60704341150558,4.68431686691494,515053.970204406,0.0,1.0
1999-12-29,30.31,30.31,29.94,30.19,68300,4.68431686691494,4.68431686691494,4.62713450991201,4.66577123761669,441937.012122624,0.0,1.0
1999-12-30,30.19,30.31,30.0,30.19,58100,4.66577123761669,4.68431686691494,4.63640732456114,4.66577123761669,375937.634031105,0.0,1.0
1999-12-31,29.94,30.25,29.81,30.13,57100,4.62713450991201,4.67504405226581,4.60704341150558,4.65649842296757,369467.106767231,0.0,1.0
2000-01-03,29.75,29.88,29.56,29.56,259300,4.59777059685646,4.61786169526289,4.56840668380091,4.56840668380091,1677807.71952264,0.0,1.0
2000-01-04,29.63,29.88,29.31,29.5,256800,4.57922496755822,4.61786169526289,4.52976995609623,4.55913386915178,1661631.40136296,0.0,1.0
2000-01-05,29.81,30.0,29.38,29.38,160900,4.60704341150558,4.63640732456114,4.54058823985354,4.54058823985354,1041107.8367574,0.0,1.0
2000-01-06,30.25,30.25,29.75,29.81,117500,4.67504405226581,4.67504405226581,4.59777059685646,4.60704341150558,760286.953505248,0.0,1.0
2000-01-07,31.25,31.38,30.25,30.5,129700,4.82959096308452,4.84968206149095,4.67504405226581,4.71368077997049,839227.386124515,0.0,1.0
2000-01-10,30.69,31.63,30.38,31.44,150100,4.74304469302604,4.88831878919563,4.69513515067224,4.85895487614007,971226.142307554,0.0,1.0
2000-01-11,31.19,31.25,30.81,30.88,181800,4.8203181484354,4.82959096308452,4.76159032232429,4.7724086060816,1176341.85657237,0.0,1.0
2000-01-12,32.19,32.19,31.19,31.19,159200,4.9748650592541,4.9748650592541,4.8203181484354,4.8203181484354,1030107.94040881,0.0,1.0
2000-01-13,34.63,34.75,32.31,32.44,262300,5.35195952165174,5.37050515094998,4.99341068855234,5.01350178695878,1697219.30131427,0.0,1.0
2000-01-14,35.94,37.06,34.75,34.75,345500,5.55441597482424,5.72750851494119,5.37050515094998,5.37050515094998,2235567.16966862,0.0,1.0
2000-01-18,35.5,36.0,35.38,35.94,302500,5.48641533406401,5.56368878947336,5.46786970476577,5.55441597482424,1957334.49732202,0.0,1.0
2000-01-19,36.25,36.25,35.13,35.13,196900,5.60232551717804,5.60232551717804,5.42923297706109,5.42923297706109,1274046.81825688,0.0,1.0
2000-01-20,36.13,36.31,35.63,35.75,150200,5.5837798878798,5.61159833182716,5.50650643247044,5.52505206176869,971873.195033941,0.0,1.0
2000-01-21,37.0,37.5,36.44,36.44,231300,5.71823570029207,5.79550915570142,5.63168943023359,5.63168943023359,1496632.95613416,0.0,1.0
2000-01-24,38.63,39.5,38.13,38.25,353500,5.97014716492656,6.10460297733883,5.89287370951721,5.91141933881545,2287331.38777961,0.0,1.0
2000-01-25,39.38,39.5,38.56,38.56,257900,6.08605734804059,6.10460297733883,5.95932888116925,5.95932888116925,1668748.98135322,0.0,1.0
2000-01-26,39.5,40.0,38.81,39.63,249300,6.10460297733883,6.18187643274818,5.99796560887392,6.12469407574526,1613102.4468839,0.0,1.0
2000-01-27,38.13,39.75,37.88,39.75,222200,5.89287370951721,6.14323970504351,5.85423698181253,6.14323970504351,1437751.1580329,0.0,1.0
2000-01-28,37.38,37.5,36.44,37.5,151200,5.90832840059908,5.92729574698944,5.75975085387454,5.92729574698944,956591.376915834,0.85,1.0
2000-01-31,37.63,38.13,37.0,37.13,117700,5.94784370557901,6.02687431553886,5.84826513702958,5.86881309561915,744648.181633556,0.0,1.0
2000-02-01,38.31,38.44,37.88,37.88,292700,6.05532533512441,6.07587329371398,5.98735901055894,5.98735901055894,1851814.127138,0.0,1.0
2000-02-02,39.0,39.25,38.06,38.31,168500,6.16438757686902,6.20390288184895,6.01581003014448,6.05532533512441,1066042.63895713,0.0,1.0
2000-02-03,39.25,39.75,39.13,39.25,91400,6.20390288184895,6.28293349180881,6.18493553545858,6.20390288184895,578256.956680604,0.0,1.0
2000-02-04,39.38,39.5,39.0,39.5,95300,6.22445084043851,6.24341818682888,6.16438757686902,6.24341818682888,602930.940608989,0.0,1.0
2000-02-07,39.38,39.5,38.81,39.0,99400,6.22445084043851,6.24341818682888,6.13435594508427,6.16438757686902,628870.257046521,0.0,1.0
2000-02-08,39.25,39.63,38.94,39.38,154800,6.20390288184895,6.26396614541844,6.15490390367384,6.22445084043851,979367.362080497,0.0,1.0
2000-02-09,38.69,39.25,38.06,39.25,135300,6.11538859869391,6.20390288184895,6.01581003014448,6.20390288184895,855997.442438574,0.0,1.0
2000-02-10,38.13,38.5,37.69,38.44,142500,6.02687431553886,6.08535696690916,5.95732737877419,6.07587329371398,901549.4127679,0.0,1.0
2000-02-11,38.19,38.88,38.06,38.06,97100,6.03635798873405,6.14542023047865,6.01581003014448,6.01581003014448,614318.933191319,0.0,1.0
2000-02-14,38.19,38.75,38.0,38.06,121600,6.03635798873405,6.12487227188909,6.0063263569493,6.01581003014448,769322.165561941,0.0,1.0
2000-02-15,38.94,39.63,38.75,39.13,173400,6.15490390367384,6.26396614541844,6.12487227188909,6.18493553545858,1097043.28543125,0.0,1.0
2000-02-16,38.69,39.06,38.25,39.06,53100,6.11538859869391,6.1738712500642,6.04584166192923,6.1738712500642,335945.781178775,0.0,1.0
2000-02-17,38.56,39.13,38.44,39.0,46900,6.09484064010434,6.18493553545858,6.07587329371398,6.16438757686902,296720.47339519,0.0,1.0
2000-02-18,37.94,38.63,37.94,38.56,50100,5.99684268375412,6.10590492549872,5.99684268375412,6.09484064010434,316965.793541556,0.0,1.0
2000-02-22,37.13,38.25,36.88,38.06,114900,5.86881309561915,6.04584166192923,5.82929779063922,6.01581003014448,726933.526505485,0.0,1.0
2000-02-23,37.94,38.0,37.0,37.0,85000,5.99684268375412,6.0063263569493,5.84826513702958,5.84826513702958,537766.31638787,0.0,1.0
2000-02-24,38.25,38.38,37.44,38.19,112800,6.04584166192923,6.06638962051879,5.91781207379426,6.03635798873405,713647.535159432,0.0,1.0
2000-02-25,37.31,38.0,36.69,37.75,176200,5.8972641152047,6.0063263569493,5.79926615885447,5.96681105196937,1114757.94055932,0.0,1.0
2000-02-28,36.69,37.25,36.0,37.25,163900,5.79926615885447,5.88778044200951,5.69020391710986,5.88778044200951,1036939.99124673,0.0,1.0
2000-02-29,37.44,37.5,36.75,37.19,95100,5.91781207379426,5.92729574698944,5.80874983204965,5.87829676881433,601665.60809984,0.0,1.0
2000-03-01,37.13,38.0,37.0,37.69,130100,5.86881309561915,6.0063263569493,5.84826513702958,5.95732737877419,823098.797200727,0.0,1.0
2000-03-02,37.06,37.63,36.63,37.38,72600,5.85774881022477,5.94784370557901,5.78978248565929,5.90832840059908,459315.700820698,0.0,1.0
2000-03-03,37.56,37.75,37.0,37.56,105100,5.93677942018463,5.96681105196937,5.84826513702958,5.93677942018463,664932.233557236,0.0,1.0
2000-03-06,37.88,38.0,37.31,37.31,89600,5.98735901055894,6.0063263569493,5.8972641152047,5.8972641152047,566868.964098272,0.0,1.0
2000-03-07,36.5,38.0,34.5,37.94,297200,5.76923452706972,6.0063263569493,5.45311208723029,5.99684268375412,1880284.10859382,0.0,1.0
2000-03-08,35.44,36.0,35.0,36.0,219600,5.60168963395482,5.69020391710986,5.53214269719015,5.69020391710986,1389335.09504443,0.0,1.0
2000-03-09,35.94,36.0,35.0,35.38,129700,5.68072024391468,5.69020391710986,5.53214269719015,5.59220596075964,820568.132182432,0.0,1.0
2000-03-10,36.94,37.0,36.38,36.38,121900,5.8387814638344,5.84826513702958,5.75026718067936,5.75026718067936,771220.164325663,0.0,1.0
2000-03-13,36.25,37.0,35.88,36.94,62500,5.72971922208979,5.84826513702958,5.6712365707195,5.8387814638344,395416.409108728,0.0,1.0
2000-03-14,36.06,36.94,35.75,36.5,82500,5.69968759030505,5.8387814638344,5.65068861212993,5.76923452706972,521949.660023521,0.0,1.0
2000-03-15,36.63,36.88,36.06,36.19,107200,5.78978248565929,5.82929779063922,5.69968759030505,5.72023554889461,678218.22490329,0.0,1.0
2000-03-16,38.94,39.13,36.81,36.81,175700,6.15490390367384,6.18493553545858,5.81823350524484,5.81823350524484,1111594.60928646,0.0,1.0
2000-03-17,39.56,40.0,38.63,38.88,119200,6.25290186002406,6.32244879678874,6.10590492549872,6.14542023047865,754138.175452166,0.0,1.0
2000-03-20,39.13,40.0,39.0,39.81,110800,6.18493553545858,6.32244879678874,6.16438757686902,6.29241716500399,700994.210067953,0.0,1.0
2000-03-21,38.75,39.44,38.5,39.25,89800,6.12487227188909,6.2339345136337,6.08535696690916,6.20390288184895,568134.29660742,0.0,1.0
2000-03-22,39.0,39.13,38.56,39.0,110700,6.16438757686902,6.18493553545858,6.09484064010434,6.16438757686902,700361.543813379,0.0,1.0
2000-03-23,42.88,43.25,39.06,39.25,352200,6.77766511015753,6.83614776152782,6.1738712500642,6.20390288184895,2228250.5486095,0.0,1.0
2000-03-24,42.44,43.88,42.06,43.25,179700,6.70811817339285,6.93572633007725,6.64805490982336,6.83614776152782,1136901.25946941,0.0,1.0
2000-03-27,41.5,42.81,41.38,41.94,121300,6.55954062666832,6.76660082476315,6.54057328027795,6.62908756343299,767424.166798219,0.0,1.0
2000-03-28,40.88,41.5,40.44,41.5,128800,6.46154267031809,6.55954062666832,6.39199573355341,6.55954062666832,814874.135891267,0.0,1.0
2000-03-29,40.31,41.25,40.13,40.75,141900,6.37144777496385,6.52002532168839,6.3429967553783,6.44099471172853,897753.415240456,0.0,1.0
2000-03-30,40.88,41.63,40.06,40.06,152100,6.46154267031809,6.58008858525788,6.33193246998392,6.33193246998392,962285.373207,0.0,1.0
2000-03-31,41.44,42.0,40.0,41.13,86200,6.55005695347313,6.63857123662817,6.32244879678874,6.50105797529802,545358.311442758,0.0,1.0
2000-04-03,41.25,42.0,39.69,39.75,274800,6.52002532168839,6.63857123662817,6.27344981861363,6.28293349180881,1738566.86756925,0.0,1.0
2000-04-04,40.25,41.75,39.25,41.25,155400,6.36196410176867,6.59905593164825,6.20390288184895,6.52002532168839,983163.359607941,0.0,1.0
2000-04-05,41.5,42.0,39.88,39.88,72600,6.55954062666832,6.63857123662817,6.30348145039837,6.30348145039837,459315.700820698,0.0,1.0
2000-04-06,41.5,42.19,41.38,41.63,88100,6.55954062666832,6.66860286841292,6.54057328027795,6.58008858525788,557378.970279662,0.0,1.0
2000-04-07,42.13,42.25,41.56,41.88,119100,6.65911919521774,6.6780865416081,6.5690242998635,6.61960389023781,753505.509197592,0.0,1.0
2000-04-10,42.13,42.88,41.75,42.38,139800,6.65911919521774,6.77766511015753,6.59905593164825,6.69863450019767,884467.423894402,0.0,1.0
2000-04-11,42.38,42.44,42.06,42.25,53400,6.69863450019767,6.70811817339285,6.64805490982336,6.6780865416081,337843.779942497,0.0,1.0
2000-04-12,42.31,43.0,41.56,41.88,104200,6.68757021480329,6.79663245654789,6.5690242998635,6.61960389023781,659238.237266071,0.0,1.0
2000-04-13,41.44,42.25,41.13,42.25,88900,6.55005695347313,6.6780865416081,6.50105797529802,6.6780865416081,562440.300316255,0.0,1.0
2000-04-14,40.0,41.19,39.44,41.19,187300,6.32244879678874,6.5105416484932,6.2339345136337,6.5105416484932,1184983.89481704,0.0,1.0
2000-04-17,39.94,40.19,38.25,38.5,244800,6.31296512359355,6.35248042857348,6.04584166192923,6.08535696690916,1548766.99119707,0.0,1.0
2000-04-18,40.63,40.94,39.81,39.94,89900,6.42202736533816,6.47102634351327,6.29241716500399,6.31296512359355,568766.962861994,0.0,1.0
2000-04-19,40.25,41.13,40.25,40.69,65600,6.36196410176867,6.50105797529802,6.36196410176867,6.43151103853334,415029.063000521,0.0,1.0
2000-04-20,41.31,41.5,40.13,40.31,75600,6.52950899488357,6.55954062666832,6.3429967553783,6.37144777496385,478295.688457917,0.0,1.0
2000-04-24,41.69,41.75,41.25,41.25,158600,6.58957225845306,6.59905593164825,6.52002532168839,6.52002532168839,1003408.67975431,0.0,1.0
2000-04-25,44.5,44.5,41.25,41.44,284300,7.03372428642747,7.03372428642747,6.52002532168839,6.55005695347313,1798670.16175378,0.0,1.0
2000-04-26,45.38,45.69,44.56,45.0,243500,7.17281815995682,7.22181713813194,7.04320795962265,7.11275489638733,1540542.3298876,0.0,1.0
2000-04-27,45.19,45.25,43.69,45.13,127400,7.14278652817208,7.15227020136726,6.9056946982925,7.13330285497689,806016.808327231,0.0,1.0
2000-04-28,44.81,45.13,44.06,45.06,104800,7.08272326460258,7.13330285497689,6.9641773496628,7.12223856958251,663034.234793515,0.0,1.0
2000-05-01,44.13,45.31,43.94,45.19,120900,6.97524163505718,7.16175387456244,6.94521000327243,7.14278652817208,764893.501779923,0.0,1.0
2000-05-02,44.5,44.94,43.81,44.25,60200,7.03372428642747,7.10327122319215,6.92466204468287,6.99420898144754,380865.085253527,0.0,1.0
2000-05-03,42.81,43.5,42.5,43.38,101000,6.76660082476315,6.87566306650775,6.71760184658803,6.85669572011739,638992.917119704,0.0,1.0
2000-05-04,41.88,42.13,41.13,42.0,103800,6.7365691929784,6.77678271490401,6.61592862720157,6.75587168350269,645305.329088147,0.74,1.0
2000-05-05,42.25,42.25,41.06,42.0,97800,6.79608520542831,6.79608520542831,6.6046688410624,6.75587168350269,608004.443013687,0.0,1.0
2000-05-08,42.81,43.69,41.88,42.0,70600,6.88616349454168,7.02771509171983,6.7365691929784,6.75587168350269,438907.092809472,0.0,1.0
2000-05-09,43.44,43.5,42.69,43.19,158200,6.98750156979422,6.99715281505636,6.86686100401738,6.9472880478686,983500.029496578,0.0,1.0
2000-05-10,42.94,43.5,42.25,43.19,164700,6.90707452594299,6.99715281505636,6.79608520542831,6.9472880478686,1023909.32274391,0.0,1.0
2000-05-11,43.69,43.94,41.75,41.75,168000,7.02771509171983,7.06792861364544,6.71565816157708,6.71565816157708,1044424.81008486,0.0,1.0
2000-05-12,44.19,44.38,43.75,43.94,96100,7.10814213557105,7.13870441223451,7.03736633698197,7.06792861364544,597435.858625924,0.0,1.0
2000-05-15,45.06,45.06,43.56,44.38,152500,7.24808519187218,7.24808519187218,7.00680406031851,7.13870441223451,948064.187725842,0.0,1.0
2000-05-16,45.25,45.44,44.69,45.06,120000,7.27864746853564,7.30920974519911,7.18856917942227,7.24808519187218,746017.721489187,0.0,1.0
2000-05-17,45.25,45.25,44.25,45.25,102300,7.27864746853564,7.27864746853564,7.1177933808332,7.27864746853564,635980.107569532,0.0,1.0
2000-05-18,45.94,46.0,45.38,45.5,100400,7.38963678905033,7.39928803431247,7.29955849993696,7.31886099046125,624168.16031262,0.0,1.0
2000-05-19,44.56,46.0,44.31,46.0,122800,7.16765814802095,7.39928803431247,7.12744462609534,7.39928803431247,763424.801657269,0.0,1.0
2000-05-22,44.63,45.0,44.25,44.69,88600,7.17891793416013,7.23843394661003,7.1177933808332,7.18856917942227,550809.75103285,0.0,1.0
2000-05-23,44.31,44.69,43.81,44.69,128500,7.12744462609534,7.18856917942227,7.04701758224412,7.18856917942227,798860.643428005,0.0,1.0
2000-05-24,45.06,45.13,43.25,44.06,166900,7.24808519187218,7.25934497801135,6.95693929313075,7.08723110416973,1037586.31430454,0.0,1.0
2000-05-25,44.88,45.13,44.38,44.94,65000,7.21913145608574,7.25934497801135,7.13870441223451,7.22878270134788,404092.93247331,0.0,1.0
2000-05-26,44.94,45.0,43.94,44.75,117100,7.22878270134788,7.23843394661003,7.06792861364544,7.19822042468442,727988.959886532,0.0,1.0
2000-05-30,45.0,45.25,44.5,45.0,49800,7.23843394661003,7.27864746853564,7.15800690275881,7.23843394661003,309597.354418013,0.0,1.0
2000-05-31,45.06,45.44,44.69,45.0,72100,7.24808519187218,7.30920974519911,7.18856917942227,7.23843394661003,448232.314328087,0.0,1.0
2000-06-01,45.69,45.81,44.63,44.94,106200,7.34942326712472,7.36872575764901,7.17891793416013,7.22878270134788,660225.68351793,0.0,1.0
2000-06-02,46.81,46.88,45.94,45.94,107200,7.52957984535146,7.54083963149063,7.38963678905033,7.38963678905033,666442.497863674,0.0,1.0
2000-06-05,49.25,49.38,46.69,46.69,206500,7.92206381934542,7.94297485074674,7.51027735482716,7.51027735482716,1283772.16239598,0.0,1.0
2000-06-06,48.44,49.19,48.06,49.13,122000,7.79177200830644,7.91241257408327,7.73064745497951,7.90276132882113,758451.350180674,0.0,1.0
2000-06-07,48.69,48.94,48.19,48.56,60200,7.83198553023205,7.87219905215766,7.75155848638083,7.81107449883073,374252.223613742,0.0,1.0
2000-06-08,48.31,49.25,47.88,48.69,75000,7.77086097690512,7.92206381934542,7.70169371919307,7.83198553023205,466261.075930742,0.0,1.0
2000-06-09,48.25,49.13,48.13,49.0,71300,7.76120973164298,7.90276132882113,7.74190724111868,7.88185029741981,443258.862851492,0.0,1.0
2000-06-12,48.06,48.5,46.88,48.5,94600,7.73064745497951,7.80142325356859,7.54083963149063,7.80142325356859,588110.637107309,0.0,1.0
2000-06-13,48.38,48.63,47.44,48.19,69000,7.7821207630443,7.82233428496991,7.630917920604,7.75155848638083,428960.189856282,0.0,1.0
2000-06-14,48.63,48.81,48.0,48.31,91100,7.82233428496991,7.85128802075635,7.72099620971737,7.77086097690512,566351.786897208,0.0,1.0
2000-06-15,48.38,48.88,48.0,48.75,74600,7.7821207630443,7.86254780689552,7.72099620971737,7.8416367754942,463774.350192444,0.0,1.0
2000-06-16,48.19,48.5,47.31,48.5,84000,7.75155848638083,7.80142325356859,7.61000688920268,7.80142325356859,522212.405042431,0.0,1.0
2000-06-19,50.13,50.13,48.44,48.44,135800,8.06361541652357,8.06361541652357,7.79177200830644,7.79177200830644,844243.388151931,0.0,1.0
2000-06-20,48.5,50.38,48.5,50.38,127800,7.80142325356859,8.10382893844919,7.80142325356859,8.10382893844919,794508.873385984,0.0,1.0
2000-06-21,48.06,48.5,44.88,48.0,573300,7.73064745497951,7.80142325356859,7.21913145608574,7.72099620971737,3564099.66441459,0.0,1.0
2000-06-22,47.25,48.25,46.38,48.25,143800,7.60035564394053,7.76120973164298,7.4604125876394,7.76120973164298,893977.902917876,0.0,1.0
2000-06-23,47.06,47.38,46.25,47.25,78000,7.56979336727707,7.62126667534185,7.43950155623809,7.60035564394053,484911.518967972,0.0,1.0
2000-06-26,46.5,47.06,45.75,47.06,116700,7.4797150781637,7.56979336727707,7.35907451238686,7.56979336727707,725502.234148234,0.0,1.0
2000-06-27,46.75,47.0,46.06,46.25,74100,7.51992860008931,7.56014212201492,7.40893927957462,7.43950155623809,460665.943019573,0.0,1.0
2000-06-28,47.06,47.25,46.56,46.75,31300,7.56979336727707,7.60035564394053,7.48936632342584,7.51992860008931,194586.289021763,0.0,1.0
2000-06-29,47.38,47.5,46.25,47.0,92200,7.62126667534185,7.64056916586614,7.43950155623809,7.56014212201492,573190.282677526,0.0,1.0
2000-06-30,47.44,47.56,46.94,47.13,78900,7.630917920604,7.65022041112829,7.55049087675277,7.58105315341624,490506.65187914,0.0,1.0
2000-07-03,47.56,47.69,47.25,47.44,29400,7.65022041112829,7.67113144252961,7.60035564394053,7.630917920604,182774.341764851,0.0,1.0
2000-07-05,47.25,47.94,47.19,47.94,63000,7.60035564394053,7.71134496445522,7.59070439867838,7.71134496445522,391659.303781823,0.0,1.0
2000-07-06,46.69,47.44,46.0,47.44,55400,7.51027735482716,7.630917920604,7.39928803431247,7.630917920604,344411.514754175,0.0,1.0
2000-07-07,46.75,46.81,46.13,46.81,65700,7.51992860008931,7.52957984535146,7.42019906571379,7.52957984535146,408444.70251533,0.0,1.0
2000-07-10,46.81,46.94,46.25,46.63,101500,7.52957984535146,7.55049087675277,7.43950155623809,7.50062610956502,631006.656092937,0.0,1.0
2000-07-11,47.0,47.19,46.63,46.94,119000,7.56014212201492,7.59070439867838,7.50062610956502,7.55049087675277,739800.907143444,0.0,1.0
2000-07-12,47.5,47.56,46.5,47.13,112900,7.64056916586614,7.65022041112829,7.4797150781637,7.58105315341624,701878.339634411,0.0,1.0
2000-07-13,47.5,47.69,47.0,47.56,78700,7.64056916586614,7.67113144252961,7.56014212201492,7.65022041112829,489263.289009992,0.0,1.0
2000-07-14,47.13,47.63,46.81,47.5,39500,7.58105315341624,7.66148019726746,7.52957984535146,7.64056916586614,245564.166656857,0.0,1.0
2000-07-17,47.06,47.19,46.88,47.13,61000,7.56979336727707,7.59070439867838,7.54083963149063,7.58105315341624,379225.675090337,0.0,1.0
2000-07-18,46.75,47.13,46.5,46.88,61000,7.51992860008931,7.58105315341624,7.4797150781637,7.54083963149063,379225.675090337,0.0,1.0
2000-07-19,46.38,46.63,46.13,46.5,110400,7.4604125876394,7.50062610956502,7.42019906571379,7.4797150781637,686336.303770053,0.0,1.0
2000-07-20,47.0,47.06,46.25,46.25,82700,7.56014212201492,7.56979336727707,7.43950155623809,7.43950155623809,514130.546392965,0.0,1.0
2000-07-21,47.06,47.25,46.13,46.88,86600,7.56979336727707,7.60035564394053,7.42019906571379,7.54083963149063,538376.122341363,0.0,1.0
2000-07-24,47.38,47.69,46.81,47.0,72600,7.62126667534185,7.67113144252961,7.52957984535146,7.56014212201492,451340.721500958,0.0,1.0
2000-07-25,47.69,47.75,47.19,47.63,44300,7.67113144252961,7.68078268779175,7.59070439867838,7.66148019726746,275404.875516425,0.0,1.0
2000-07-26,47.38,47.75,47.06,47.63,56800,7.62126667534185,7.68078268779175,7.56979336727707,7.66148019726746,353115.054838215,0.0,1.0
2000-07-27,47.13,47.88,46.94,47.5,49000,7.58105315341624,7.70169371919307,7.55049087675277,7.64056916586614,304623.902941418,0.0,1.0
2000-07-28,47.25,47.81,47.0,47.38,86500,7.60035564394053,7.6904339330539,7.56014212201492,7.62126667534185,537754.440906789,0.0,1.0
2000-07-31,47.69,47.75,47.38,47.38,52000,7.67113144252961,7.68078268779175,7.62126667534185,7.62126667534185,323274.345978648,0.0,1.0
2000-08-01,48.44,48.88,47.81,47.88,90100,7.79177200830644,7.86254780689552,7.6904339330539,7.70169371919307,560134.972551465,0.0,1.0
2000-08-02,49.31,49.75,48.5,48.63,108800,7.93171506460757,8.00249086319664,7.80142325356859,7.82233428496991,676389.400816863,0.0,1.0
2000-08-03,48.69,49.06,48.44,48.81,72500,7.95262609600888,8.01305886773867,7.91179314213741,7.97222591386719,443881.675987707,0.75,1.0
2000-08-04,49.19,49.19,48.5,48.94,71300,8.03429200375184,8.03429200375184,7.92159305106656,7.99345904988036,436534.668936876,0.0,1.0
2000-08-07,51.44,51.69,49.13,49.25,185100,8.40178858859513,8.44262154246661,8.02449209482269,8.04409191268099,1133275.83759068,0.0,1.0
2000-08-08,52.88,53.13,51.31,51.5,253200,8.63698640289484,8.67781935676632,8.38055545258197,8.41158849752429,1550218.48772534,0.0,1.0
2000-08-09,52.88,53.38,52.56,53.0,128600,8.63698640289484,8.7186523106378,8.58472022193935,8.65658622075315,787354.255614057,0.0,1.0
2000-08-10,51.75,52.94,51.5,52.94,117100,8.45242145139576,8.646786311824,8.41158849752429,8.646786311824,716945.438043594,0.0,1.0
2000-08-11,52.0,52.0,51.38,51.5,172400,8.49325440526724,8.49325440526724,8.39198867966598,8.41158849752429,1055520.01296939,0.0,1.0
2000-08-14,51.38,52.06,50.75,52.0,121200,8.39198867966598,8.5030543141964,8.28908963590986,8.49325440526724,742047.712133932,0.0,1.0
2000-08-15,51.56,51.94,51.25,51.63,162100,8.42138840645344,8.48345449633809,8.37075554365281,8.43282163353746,992458.202449756,0.0,1.0
2000-08-16,50.94,51.69,50.88,51.63,102700,8.32012268085218,8.44262154246661,8.31032277192302,8.43282163353746,628781.353433621,0.0,1.0
2000-08-17,51.25,51.63,50.69,50.69,56900,8.37075554365281,8.43282163353746,8.2792897269807,8.2792897269807,348370.584326904,0.0,1.0
2000-08-18,51.63,51.88,51.44,51.75,51400,8.43282163353746,8.47365458740893,8.40178858859513,8.45242145139576,314696.802010595,0.0,1.0
2000-08-21,51.06,51.5,51.0,51.44,54100,8.33972249871049,8.41158849752429,8.32992258978133,8.40178858859513,331227.567874965,0.0,1.0
2000-08-22,51.25,51.44,51.0,51.19,91100,8.37075554365281,8.40178858859513,8.32992258978133,8.36095563472366,557760.285275588,0.0,1.0
2000-08-23,51.31,51.44,51.06,51.38,133100,8.38055545258197,8.40178858859513,8.33972249871049,8.39198867966598,814905.532054673,0.0,1.0
2000-08-24,51.19,51.63,51.06,51.5,94500,8.36095563472366,8.43282163353746,8.33972249871049,8.41158849752429,578576.805252942,0.0,1.0
2000-08-25,51.13,51.44,51.06,51.31,32500,8.3511557257945,8.40178858859513,8.33972249871049,8.38055545258197,198981.440960007,0.0,1.0
2000-08-28,51.13,51.44,50.94,51.25,110100,8.3511557257945,8.40178858859513,8.32012268085218,8.37075554365281,674087.896913746,0.0,1.0
2000-08-29,53.25,53.5,51.0,51.38,298600,8.69741917462463,8.73825212849611,8.32992258978133,8.39198867966598,1828180.25448178,0.0,1.0
2000-08-30,52.56,54.25,52.38,53.0,241100,8.58472022193935,8.86075099011054,8.55532049515189,8.65658622075315,1476136.16662947,0.0,1.0
2000-08-31,51.75,52.75,51.56,52.75,157000,8.45242145139576,8.61575326688167,8.42138840645344,8.61575326688167,961233.422483725,0.0,1.0
2000-09-01,51.44,52.06,50.75,51.94,210100,8.40178858859513,8.5030543141964,8.28908963590986,8.48345449633809,1286338.484483,0.0,1.0
2000-09-05,51.13,51.44,51.0,51.44,226200,8.3511557257945,8.40178858859513,8.32992258978133,8.40178858859513,1384910.82908165,0.0,1.0
2000-09-06,50.81,51.69,50.75,51.38,223200,8.29888954483901,8.44262154246661,8.28908963590986,8.39198867966598,1366543.31145457,0.0,1.0
2000-09-07,50.75,51.63,50.75,51.0,138800,8.28908963590986,8.43282163353746,8.28908963590986,8.32992258978133,849803.81554612,0.0,1.0
2000-09-08,51.13,51.38,50.56,50.81,201000,8.3511557257945,8.39198867966598,8.25805659096753,8.29888954483901,1230623.6810142,0.0,1.0
2000-09-11,51.31,51.56,51.0,51.38,239600,8.38055545258197,8.42138840645344,8.32992258978133,8.39198867966598,1466952.40781593,0.0,1.0
2000-09-12,51.06,51.63,50.88,51.5,91600,8.33972249871049,8.43282163353746,8.31032277192302,8.41158849752429,560821.538213434,0.0,1.0
2000-09-13,51.75,52.75,51.25,51.31,300800,8.45242145139576,8.61575326688167,8.37075554365281,8.38055545258197,1841649.76740831,0.0,1.0
2000-09-14,53.75,56.69,52.63,52.94,290400,8.77908508236758,9.25928061989615,8.59615344902337,8.646786311824,1777975.70630111,0.0,1.0
2000-09-15,53.31,54.88,53.19,54.38,187800,8.70721908355378,8.96365003386666,8.68761926569547,8.8819841261237,1149806.60345505,0.0,1.0
2000-09-18,51.5,53.5,51.31,53.5,238300,8.41158849752429,8.73825212849611,8.38055545258197,8.73825212849611,1458993.15017753,0.0,1.0
2000-09-19,52.69,53.06,51.44,51.5,121000,8.60595335795252,8.66638612968231,8.40178858859513,8.41158849752429,740823.210958794,0.0,1.0
2000-09-20,52.38,53.0,52.13,52.63,64300,8.55532049515189,8.65658622075315,8.51448754128041,8.59615344902337,393677.127807028,0.0,1.0
2000-09-21,50.94,52.56,50.94,52.56,316200,8.32012268085218,8.58472022193935,8.32012268085218,8.58472022193935,1935936.35789397,0.0,1.0
2000-09-22,50.5,50.69,50.25,50.69,287900,8.24825668203838,8.2792897269807,8.2074237281669,8.2792897269807,1762669.44161187,0.0,1.0
2000-09-25,50.5,51.0,50.25,50.75,203500,8.24825668203838,8.32992258978133,8.2074237281669,8.28908963590986,1245929.94570343,0.0,1.0
2000-09-26,49.81,50.5,49.5,50.38,96500,8.1355577293531,8.24825668203838,8.08492486655247,8.22865686418007,590821.817004328,0.0,1.0
2000-09-27,50.25,50.94,49.31,49.69,93100,8.2074237281669,8.32012268085218,8.05389182161015,8.11595791149479,570005.297026973,0.0,1.0
2000-09-28,50.31,50.5,49.75,50.38,74300,8.21722363709606,8.24825668203838,8.12575782042395,8.22865686418007,454902.186563953,0.0,1.0
2000-09-29,50.13,50.56,49.88,50.44,69000,8.18782391030859,8.25805659096753,8.14699095643712,8.23845677310922,422452.905422784,0.0,1.0
2000-10-02,50.69,51.06,50.25,50.25,262200,8.2792897269807,8.33972249871049,8.2074237281669,8.2074237281669,1605321.04060658,0.0,1.0
2000-10-03,50.56,51.75,50.5,50.88,197400,8.25805659096753,8.45242145139576,8.24825668203838,8.31032277192302,1208582.6598617,0.0,1.0
2000-10-04,50.0,50.75,49.88,50.63,159400,8.16659077429543,8.28908963590986,8.14699095643712,8.26948981805155,975927.436585386,0.0,1.0
2000-10-05,49.81,50.25,49.38,50.25,170400,8.1355577293531,8.2074237281669,8.06532504869416,8.2074237281669,1043275.001218,0.0,1.0
2000-10-06,48.13,50.0,48.13,49.81,206200,7.86116027933678,8.16659077429543,7.86116027933678,8.1355577293531,1262460.7115678,0.0,1.0
2000-10-09,47.25,48.56,46.44,48.38,178500,7.71742828170918,7.93139295999572,7.58512951116559,7.90199323320825,1092867.29881111,0.0,1.0
2000-10-10,47.81,48.31,47.06,47.31,276700,7.80889409838129,7.89056000612424,7.68639523676686,7.72722819063833,1694097.37580412,0.0,1.0
2000-10-11,46.69,47.63,45.75,47.63,163200,7.62596246503707,7.77949437159382,7.47243055848031,7.77949437159382,999192.958913018,0.0,1.0
2000-10-12,44.13,47.25,44.0,46.69,284200,7.20783301739314,7.71742828170918,7.18659988137997,7.62596246503707,1740016.16987181,0.0,1.0
2000-10-13,46.69,46.75,43.75,43.88,128800,7.62596246503707,7.63576237396622,7.1457669275085,7.16700006352167,788578.756789195,0.0,1.0
2000-10-16,46.44,47.19,45.94,46.88,138900,7.58512951116559,7.70762837278002,7.50346360342264,7.65699550997939,850416.06613369,0.0,1.0
2000-10-17,45.13,46.69,44.0,46.44,148600,7.37116483287905,7.62596246503707,7.18659988137997,7.58512951116559,909804.373127907,0.0,1.0
2000-10-18,44.88,45.63,43.25,44.88,231100,7.33033187900757,7.45283074062201,7.06410101976554,7.33033187900757,1414911.10787254,0.0,1.0
2000-10-19,45.94,45.94,44.94,44.94,169700,7.50346360342264,7.50346360342264,7.34013178793673,7.34013178793673,1038989.24710502,0.0,1.0
2000-10-20,46.5,46.88,45.63,45.94,186100,7.59492942009475,7.65699550997939,7.45283074062201,7.50346360342264,1139398.34346638,0.0,1.0
2000-10-23,46.0,46.75,45.88,46.63,135400,7.51326351235179,7.63576237396622,7.49366369449348,7.61616255610791,828987.295568766,0.0,1.0
2000-10-24,46.5,47.19,46.13,46.25,171800,7.59492942009475,7.70762837278002,7.53449664836496,7.55409646622327,1051846.50944397,0.0,1.0
2000-10-25,45.81,46.5,45.75,46.5,123500,7.48223046740947,7.59492942009475,7.47243055848031,7.59492942009475,756129.475648025,0.0,1.0
2000-10-26,43.81,46.75,42.5,45.81,233200,7.15556683643765,7.63576237396622,6.94160215815111,7.48223046740947,1427768.37021149,0.0,1.0
2000-10-27,45.75,46.44,44.5,44.5,367700,7.47243055848031,7.58512951116559,7.26826578912293,7.26826578912293,2251245.41049214,0.0,1.0
2000-10-30,47.0,47.5,45.94,45.94,544300,7.6765953278377,7.75826123558065,7.50346360342264,7.50346360342264,3332479.94813943,0.0,1.0
2000-10-31,48.0,48.44,47.63,47.63,357900,7.83992714332361,7.91179314213741,7.77949437159382,7.77949437159382,2191244.85291035,0.0,1.0
2000-11-01,47.88,49.25,47.75,49.0,506800,7.8203273254653,8.04409191268099,7.79909418945213,8.00325895880952,3102885.97780096,0.0,1.0
2000-11-02,48.0,48.5,47.44,47.63,373100,7.83992714332361,7.92159305106656,7.7484613266515,7.77949437159382,2284306.94222088,0.0,1.0
2000-11-03,48.63,49.94,48.38,48.5,362000,7.94282618707973,8.15679086536627,7.90199323320825,7.92159305106656,2216347.12700069,0.0,1.0
2000-11-06,48.69,49.25,48.19,49.0,310900,7.95262609600888,8.04409191268099,7.87096018826593,8.00325895880952,1903487.0767528,0.0,1.0
2000-11-07,49.44,49.5,48.69,49.13,176900,8.07512495762332,8.08492486655247,7.95262609600888,8.02449209482269,1083071.28941,0.0,1.0
2000-11-08,50.13,50.13,48.81,49.94,317900,8.18782391030859,8.18782391030859,7.97222591386719,8.15679086536627,1946344.61788265,0.0,1.0
2000-11-09,48.81,49.56,48.69,48.88,168700,8.06042509422958,8.18427919832039,8.04060843757505,8.07198481061139,1021564.85591496,0.54,1.0
2000-11-10,48.06,48.56,47.13,48.56,134600,7.93657099013878,8.01914039286598,7.78299190106618,8.01914039286598,815071.900451417,0.0,1.0
2000-11-13,46.06,48.38,45.5,48.19,324900,7.60629337922997,7.98941540788419,7.5138156481755,7.95803903484785,1967435.81319959,0.0,1.0
2000-11-14,46.38,46.88,46.0,46.0,188100,7.65913779697538,7.74170719970258,7.5963850509027,7.5963850509027,1139041.78658924,0.0,1.0
2000-11-15,47.38,47.56,45.63,46.31,224300,7.82427660242978,7.85400158741158,7.53528369288457,7.64757808059357,1358251.31702268,0.0,1.0
2000-11-16,47.75,47.88,46.81,47.5,87900,7.88537796044791,7.90684600515699,7.73014748332077,7.84409325908431,532279.495168496,0.0,1.0
2000-11-17,47.81,48.06,47.13,48.0,142500,7.89528628877518,7.93657099013878,7.78299190106618,7.92666266181151,862910.444385787,0.0,1.0
2000-11-20,47.88,48.13,47.13,47.56,212100,7.90684600515699,7.94813070652059,7.78299190106618,7.85400158741158,1284374.07195948,0.0,1.0
2000-11-21,46.5,47.44,46.19,47.38,364500,7.6789544536299,7.83418493075705,7.62776142393904,7.82427660242978,2207234.08406049,0.0,1.0
2000-11-22,46.44,46.5,46.0,46.5,182900,7.66904612530264,7.6789544536299,7.5963850509027,7.6789544536299,1107553.12475902,0.0,1.0
2000-11-24,47.0,47.19,46.5,46.94,75300,7.76152385635711,7.79290022939345,7.6789544536299,7.75161552802984,455980.045349121,0.0,1.0
2000-11-27,48.19,48.38,47.13,47.25,157700,7.95803903484785,7.98941540788419,7.78299190106618,7.80280855772071,954954.225120271,0.0,1.0
2000-11-28,47.31,48.56,47.0,48.44,109200,7.81271688604797,8.01914039286598,7.76152385635711,7.99932373621145,661261.898434583,0.0,1.0
2000-11-29,46.75,47.44,44.44,47.06,269900,7.72023915499351,7.83418493075705,7.33876851439383,7.77143218468437,1634382.65922613,0.0,1.0
2000-11-30,45.5,46.56,45.0,46.56,182800,7.5138156481755,7.68886278195717,7.4312462454483,7.68886278195717,1106947.57356998,0.0,1.0
2000-12-01,45.0,47.0,44.81,45.5,156000,7.4312462454483,7.76152385635711,7.39986987241196,7.5138156481755,944659.854906545,0.0,1.0
2000-12-04,45.63,46.0,44.5,44.88,314400,7.53528369288457,7.5963850509027,7.34867684272109,7.41142958879377,1903852.93835012,0.0,1.0
2000-12-05,47.75,47.88,45.88,46.38,316000,7.88537796044791,7.90684600515699,7.57656839424817,7.65913779697538,1913541.7573748,0.0,1.0
2000-12-06,49.13,50.63,47.69,48.0,206200,8.11326951197499,8.3609777201566,7.87546963212065,7.92666266181151,1248646.55180596,0.0,1.0
2000-12-07,49.13,49.88,48.25,49.38,146900,8.11326951197499,8.2371236160658,7.96794736317512,8.1545542133386,889554.696703665,0.0,1.0
2000-12-08,51.94,52.44,50.0,50.0,188200,8.57730955530188,8.65987895802908,8.25694027272033,8.25694027272033,1139647.33777828,0.0,1.0
2000-12-11,53.75,54.44,51.81,52.31,248100,8.87621079317435,8.99015656893789,8.5558415105928,8.63841091332001,1502372.50001483,0.0,1.0
2000-12-12,52.13,53.19,51.75,53.0,212000,8.60868592833821,8.78373306211988,8.54593318226554,8.75235668908355,1283768.52077043,0.0,1.0
2000-12-13,51.69,53.5,51.63,52.31,117200,8.53602485393827,8.83492609181075,8.52611652561101,8.63841091332001,709705.993557995,0.0,1.0
2000-12-14,49.75,51.13,49.38,51.06,166300,8.21565557135673,8.44354712288381,8.1545542133386,8.431987406502,1007031.62737794,0.0,1.0
2000-12-15,48.06,49.94,47.94,49.94,240900,7.93657099013878,8.24703194439306,7.91675433348425,8.24703194439306,1458772.81440376,0.0,1.0
2000-12-18,48.06,49.19,47.63,48.0,324200,7.93657099013878,8.12317784030226,7.86556130379338,7.92666266181151,1963196.9548763,0.0,1.0
2000-12-19,48.06,49.0,47.75,48.5,257500,7.93657099013878,8.09180146726592,7.88537796044791,8.00923206453872,1559294.31178484,0.0,1.0
2000-12-20,47.38,47.94,46.56,47.94,244400,7.82427660242978,7.91675433348425,7.68886278195717,7.91675433348425,1479967.10602026,0.0,1.0
2000-12-21,46.81,48.13,46.63,47.0,289000,7.73014748332077,7.94813070652059,7.70042249833898,7.76152385635711,1750042.93633328,0.0,1.0
2000-12-22,46.94,47.94,46.69,46.75,149800,7.75161552802984,7.91675433348425,7.71033082666624,7.72023915499351,907115.681185901,0.0,1.0
2000-12-26,46.94,47.69,45.94,46.25,234000,7.75161552802984,7.87546963212065,7.58647672257544,7.6376697522663,1416989.78235982,0.0,1.0
2000-12-27,48.75,49.0,47.0,47.0,148300,8.05051676590232,8.09180146726592,7.76152385635711,7.76152385635711,898032.413350261,0.0,1.0
2000-12-28,49.81,49.88,48.25,48.5,139200,8.22556389968399,8.2371236160658,7.96794736317512,8.00923206453872,842927.255147379,0.0,1.0
2000-12-29,50.63,50.81,49.0,50.0,397700,8.3609777201566,8.3907027051384,8.09180146726592,8.25694027272033,2408277.07882265,0.0,1.0
2001-01-02,47.81,50.25,47.31,50.13,164500,7.89528628877518,8.29822497408393,7.81271688604797,8.2784083174294,996131.705975172,0.0,1.0
2001-01-03,51.5,51.5,47.56,47.56,280800,8.50464848090194,8.50464848090194,7.85400158741158,7.85400158741158,1700387.73883178,0.0,1.0
2001-01-04,50.69,52.38,50.25,52.0,214400,8.37088604848387,8.64997062970182,8.29822497408393,8.58721788362914,1298301.74930746,0.0,1.0
2001-01-05,50.81,51.0,49.88,50.75,210700,8.3907027051384,8.42207907817473,8.2371236160658,8.38079437681113,1275896.35531288,0.0,1.0
2001-01-08,49.88,50.38,49.13,50.25,233200,8.2371236160658,8.319693018793,8.11326951197499,8.29822497408393,1412145.37284748,0.0,1.0
2001-01-09,50.31,50.75,49.63,50.0,207700,8.30813330241119,8.38079437681113,8.1958389147022,8.25694027272033,1257729.8196416,0.0,1.0
2001-01-10,50.56,50.63,50.0,50.06,212700,8.3494180037748,8.3609777201566,8.25694027272033,8.26684860104759,1288007.37909373,0.0,1.0
2001-01-11,50.81,51.31,50.06,50.38,242600,8.3907027051384,8.4732721078656,8.26684860104759,8.319693018793,1469067.18461749,0.0,1.0
2001-01-12,50.31,50.69,49.88,50.56,213800,8.30813330241119,8.37088604848387,8.2371236160658,8.3494180037748,1294668.4421732,0.0,1.0
2001-01-16,52.06,52.5,50.13,50.38,291900,8.59712621195641,8.66978728635634,8.2784083174294,8.319693018793,1767603.92081552,0.0,1.0
2001-01-17,53.38,54.0,53.19,53.88,408900,8.81510943515622,8.91749549453795,8.78373306211988,8.89767883788343,2476098.81199543,0.0,1.0
2001-01-18,55.81,56.0,54.31,55.88,410800,9.21639673241043,9.24777310544677,8.96868852422882,9.22795644879224,2487604.28458724,0.0,1.0
2001-01-19,55.31,56.25,55.0,56.25,280500,9.13382732968323,9.28905780681037,9.08263429999236,9.28905780681037,1698571.08526465,0.0,1.0
2001-01-22,54.44,55.31,54.25,55.31,186100,8.99015656893789,9.13382732968323,8.95878019590156,9.13382732968323,1126930.76280839,0.0,1.0
2001-01-23,54.19,54.88,54.0,54.75,166900,8.94887186757429,9.06281764333783,8.91749549453795,9.04134959862876,1010664.9345122,0.0,1.0
2001-01-24,55.44,56.0,54.44,54.44,274700,9.1552953743923,9.24777310544677,8.99015656893789,8.99015656893789,1663449.11630018,0.0,1.0
2001-01-25,54.5,55.44,53.0,55.25,212800,9.00006489726516,9.1552953743923,8.75235668908355,9.12391900135596,1288612.93028278,0.0,1.0
2001-01-26,55.88,55.94,54.0,54.5,265900,9.22795644879224,9.2378647771195,8.91749549453795,9.00006489726516,1610160.61166443,0.0,1.0
2001-01-29,58.22,58.92,55.5,55.8,367900,9.61438125355555,9.72997841737364,9.16520370271956,9.21474534435588,2227822.82448794,0.0,1.0
2001-01-30,58.2,59.35,57.6,58.23,339700,9.61107847744646,9.80098810371903,9.51199519417382,9.61603264161009,2057057.38917791,0.0,1.0
2001-01-31,58.1,58.55,57.8,58.0,131200,9.59456459690102,9.6688770593555,9.5450229552647,9.57805071635558,794483.160023967,0.0,1.0
2001-02-01,58.5,58.6,57.85,58.34,219900,9.66062011908278,9.67713399962823,9.55327989553742,9.63419791021008,1331607.0647048,0.0,1.0
2001-02-02,51.2,58.5,50.0,58.5,1645500,8.45510683926562,9.66062011908278,8.25694027272033,9.66062011908278,9964344.81569693,0.0,1.0
2001-02-05,50.57,50.85,48.65,49.8,713100,8.35106939182934,8.39730825735657,8.03400288535688,8.22391251162945,4318185.52906319,0.0,1.0
2001-02-06,51.07,51.44,49.99,50.82,556900,8.43363879455654,8.49474015257467,8.25528888466578,8.39235409319294,3372314.57177856,0.0,1.0
2001-02-07,52.22,52.24,50.75,50.8,389100,8.62354842082911,8.6268511969382,8.38079437681113,8.38905131708385,2356199.67656498,0.0,1.0
2001-02-08,51.52,52.25,51.5,52.23,195600,8.50795125701103,8.62850258499274,8.50464848090194,8.62519980888365,1184458.12576744,0.0,1.0
2001-02-09,51.14,51.15,50.13,50.8,207800,8.57400677919279,8.57568335462869,8.40467266016688,8.51700321437219,1239431.25701616,0.78,1.0
2001-02-12,51.0,51.0,50.15,50.6,277600,8.55053472309019,8.55053472309019,8.40802581103869,8.48347170565419,1655756.0969571,0.0,1.0
2001-02-13,51.98,52.6,50.99,51.0,234500,8.71483911580839,8.81878679283419,8.54885814765429,8.55053472309019,1398684.45510245,0.0,1.0
2001-02-14,51.04,52.08,50.87,51.98,273200,8.55724102483379,8.73160487016739,8.52873924242349,8.71483911580839,1629512.12423876,0.0,1.0
2001-02-15,51.8,51.9,51.18,51.2,195100,8.68466075796219,8.70142651232119,8.58071308093639,8.58406623180819,1163681.60848822,0.0,1.0
2001-02-16,50.83,51.88,50.48,51.45,217500,8.52203294067989,8.69807336144939,8.46335280042338,8.62598061770569,1297287.28778159,0.0,1.0
2001-02-20,47.42,50.75,46.79,50.75,449600,7.95032071703798,8.50862033719269,7.84469646457627,8.50862033719269,2681656.84867404,0.0,1.0
2001-02-21,46.4,47.02,45.5,47.0,406500,7.77931002257617,7.88325769960197,7.62841823334517,7.87990454873017,2424585.20681939,0.0,1.0
2001-02-22,45.8,45.95,44.22,45.9,451000,7.67871549642217,7.70386412796067,7.41381657754996,7.69548125078117,2690007.20362988,0.0,1.0
2001-02-23,46.1,46.4,44.65,45.6,303700,7.72901275949917,7.77931002257617,7.48590932129366,7.64518398770417,1811430.5714909,0.0,1.0
2001-02-26,47.23,47.55,46.35,46.6,223900,7.91846578375587,7.97211619770467,7.77092714539667,7.81284153129417,1335460.33900827,0.0,1.0
2001-02-27,47.05,47.9,47.0,47.24,160500,7.88828742590967,8.03079633796118,7.87990454873017,7.92014235919177,957308.550294003,0.0,1.0
2001-02-28,46.76,47.05,46.2,46.95,119800,7.83966673826857,7.88828742590967,7.74577851385817,7.87152167155067,714551.802649355,0.0,1.0
2001-03-01,46.78,46.81,45.5,46.51,231400,7.84301988914037,7.84804961544807,7.62841823334517,7.79775235237107,1380194.38341453,0.0,1.0
2001-03-02,47.3,47.99,46.5,46.79,112700,7.93020181180717,8.04588551688428,7.79607577693517,7.84469646457627,672203.573944761,0.0,1.0
2001-03-05,47.29,47.73,46.99,47.4,125700,7.92852523637127,8.00229455555088,7.87822797329427,7.94696756616617,749742.584248948,0.0,1.0
2001-03-06,47.67,48.39,47.35,47.4,149700,7.99223510293548,8.11294853432028,7.93858468898667,7.94696756616617,892891.526348985,0.0,1.0
2001-03-07,47.67,48.02,46.5,47.67,185500,7.99223510293548,8.05091524319198,7.79607577693517,7.99223510293548,1106422.03164821,0.0,1.0
2001-03-08,47.28,48.15,47.1,47.67,143900,7.92684866093537,8.07271072385868,7.89667030308917,7.99223510293548,858297.19867481,0.0,1.0
2001-03-09,45.9,47.38,45.9,47.38,208300,7.69548125078117,7.94361441529438,7.69548125078117,7.94361441529438,1242413.52664324,0.0,1.0
2001-03-12,43.2,45.78,42.15,45.78,483200,7.24280588308816,7.67536234555037,7.06676546231866,7.67536234555037,2882065.36761409,0.0,1.0
2001-03-13,43.87,44.14,40.2,42.95,636600,7.35513643729346,7.40040397406276,6.73983325231815,7.20089149719066,3797025.6892035,0.0,1.0
2001-03-14,41.6,42.8,40.4,42.4,498100,6.97455381334415,7.17574286565216,6.77336476103615,7.10867984821616,2970937.0025012,0.0,1.0
2001-03-15,43.19,43.43,42.0,42.0,211500,7.24112930765226,7.28136711811386,7.04161683078016,7.04161683078016,1261500.05225658,0.0,1.0
2001-03-16,42.1,43.82,41.94,43.7,177000,7.05838258513916,7.34675356011396,7.03155737816475,7.32663465488316,1055723.44798778,0.0,1.0
2001-03-19,42.84,42.96,41.85,41.85,163300,7.18244916739576,7.20256807262656,7.01646819924165,7.01646819924165,974009.260205674,0.0,1.0
2001-03-20,42.45,43.8,42.3,43.09,195300,7.11706272539566,7.34340040924216,7.09191409385715,7.22436355329326,1164874.51633906,0.0,1.0
2001-03-21,41.29,42.86,41.04,42.2,186900,6.92257997483125,7.18580231826756,6.88066558893375,7.07514833949816,1114772.38660404,0.0,1.0
2001-03-22,39.34,40.5,37.4,40.4,647900,6.59564776483075,6.79013051539515,6.27039213026614,6.77336476103615,3864424.9827756,0.0,1.0
2001-03-23,41.32,42.24,39.78,40.0,360600,6.92760970113895,7.08185464124176,6.66941708401035,6.70630174360015,2150812.85505307,0.0,1.0
2001-03-26,41.47,42.55,40.43,41.57,381300,6.95275833267745,7.13382847975466,6.77839448734385,6.96952408703645,2274278.81761435,0.0,1.0
2001-03-27,42.35,42.5,41.15,42.5,225400,7.10029697103666,7.12544560257516,6.89910791872865,7.12544560257516,1344407.14788952,0.0,1.0
2001-03-28,40.95,42.15,40.2,42.15,202000,6.86557641001065,7.06676546231866,6.73983325231815,7.06676546231866,1204836.92934198,0.0,1.0
2001-03-29,40.4,41.18,40.2,40.8,152700,6.77336476103615,6.90413764503635,6.73983325231815,6.84042777847215,910785.14411149,0.0,1.0
2001-03-30,41.2,41.2,40.3,40.55,169800,6.90749079590815,6.90749079590815,6.75659900667715,6.79851339257465,1012778.76535777,0.0,1.0
2001-04-02,40.65,42.5,40.44,41.2,205100,6.81527914693365,7.12544560257516,6.78007106277975,6.90749079590815,1223327.00102991,0.0,1.0
2001-04-03,38.68,40.9,38.55,40.64,246900,6.48499378606134,6.85719353283115,6.46319830539464,6.81360257149775,1472644.74185414,0.0,1.0
2001-04-04,38.4,39.04,38.2,38.8,249100,6.43804967385614,6.54535050175374,6.40451816513814,6.50511269129214,1485766.72821331,0.0,1.0
2001-04-05,41.2,42.1,38.9,38.9,289600,6.90749079590815,7.05838258513916,6.52187844565114,6.52187844565114,1727330.56800712,0.0,1.0
2001-04-06,41.99,44.19,41.75,42.9,755400,7.03994025534425,7.40878685124226,6.99970244488265,7.19250862001116,4505612.95259869,0.0,1.0
2001-04-09,41.94,42.56,41.55,42.0,247000,7.03155737816475,7.13550505519056,6.96617093616465,7.04161683078016,1473241.19577956,0.0,1.0
2001-04-10,44.0,44.4,41.9,42.18,413400,7.37693191796016,7.44399493539616,7.02485107642115,7.07179518862636,2465740.52767315,0.0,1.0
2001-04-11,45.85,47.59,45.6,47.5,520100,7.68709837360167,7.97882249944828,7.64518398770417,7.96373332052517,3102156.8660929,0.0,1.0
2001-04-12,46.1,46.2,44.5,45.85,263000,7.72901275949917,7.74577851385817,7.46076068975516,7.68709837360167,1568673.82384625,0.0,1.0
2001-04-16,45.99,46.05,45.0,46.04,314900,7.71057042970427,7.72062988231967,7.54458946155017,7.71895330688377,1878233.41113758,0.0,1.0
2001-04-17,46.48,46.5,45.6,45.85,204900,7.79272262606337,7.79607577693517,7.64518398770417,7.68709837360167,1222134.09317907,0.0,1.0
2001-04-18,47.9,47.91,46.65,46.9,336200,8.03079633796118,8.03247291339708,7.82122440847367,7.86313879437117,2005278.09725136,0.0,1.0
2001-04-19,48.5,48.7,47.5,47.9,241700,8.13139086411518,8.16492237283318,7.96373332052517,8.03079633796118,1441629.13773246,0.0,1.0
2001-04-20,48.84,49.5,48.6,48.6,341600,8.18839442893578,8.29904840770518,8.14815661847418,8.14815661847418,2037486.60922387,0.0,1.0
2001-04-23,47.05,48.7,46.55,48.7,196900,7.88828742590967,8.16492237283318,7.80445865411467,8.16492237283318,1174417.77914573,0.0,1.0
2001-04-24,46.6,47.72,46.55,47.3,141700,7.81284153129417,8.00061798011498,7.80445865411467,7.93020181180717,845175.21231564,0.0,1.0
2001-04-25,47.03,47.19,46.4,46.58,156400,7.88493427503787,7.91175948201227,7.77931002257617,7.80948838042237,932853.939351913,0.0,1.0
2001-04-26,49.01,50.1,47.7,47.7,388400,8.21689621134608,8.39964293385919,7.99726482924318,7.99726482924318,2316627.04631895,0.0,1.0
2001-04-27,49.08,50.5,49.0,49.75,248000,8.22863223939738,8.46670595129519,8.21521963591018,8.34096279360268,1479205.73503372,0.0,1.0
2001-04-30,46.1,48.9,46.1,48.5,500000,7.72901275949917,8.19845388155118,7.72901275949917,8.13139086411518,2982269.62708412,0.0,1.0
2001-05-01,47.55,47.98,46.75,46.75,281800,7.97211619770467,8.04420894144838,7.83799016283267,7.83799016283267,1680807.16182461,0.0,1.0
2001-05-02,49.0,49.7,47.15,47.55,352700,8.21521963591018,8.33257991642318,7.90505318026867,7.97211619770467,2103692.99494514,0.0,1.0
2001-05-03,48.3,49.01,47.2,49.01,159500,8.09785935539718,8.21689621134608,7.91343605744817,8.21689621134608,951344.011039834,0.0,1.0
2001-05-04,48.85,49.04,48.0,48.5,120800,8.19007100437168,8.22192593765378,8.04756209232018,8.13139086411518,720516.341903524,0.0,1.0
2001-05-07,49.12,49.48,48.8,49.1,122500,8.23533854114098,8.29569525683338,8.18168812719218,8.23198539026918,730656.05863561,0.0,1.0
2001-05-08,48.6,49.25,48.0,49.12,131200,8.14815661847418,8.25713402180768,8.04756209232018,8.23533854114098,782547.550146873,0.0,1.0
2001-05-09,49.02,49.25,48.32,48.35,108400,8.21857278678198,8.25713402180768,8.10121250626898,8.10624223257668,646556.055151837,0.0,1.0
2001-05-10,48.9,49.25,47.95,47.95,138000,8.31246101119238,8.37195715339928,8.15097148234509,8.15097148234509,811817.34156874,0.68,1.0
2001-05-11,48.77,49.2,48.7,48.9,104800,8.29036244408696,8.36345770451258,8.27846321564559,8.31246101119238,616510.560843507,0.0,1.0
2001-05-14,49.15,49.18,48.5,48.75,77000,8.35495825562588,8.3600579249579,8.24446542009879,8.28696266453228,452970.54565792,0.0,1.0
2001-05-15,49.18,49.3,48.8,49.15,80500,8.3600579249579,8.38045660228598,8.29546211341898,8.35495825562588,473560.115915098,0.0,1.0
2001-05-16,50.5,50.5,48.95,49.1,119100,8.58444337556678,8.58444337556678,8.32096046007908,8.34645880673918,700633.662179977,0.0,1.0
2001-05-17,50.56,50.85,50.25,50.8,170300,8.59464271423082,8.64393951777367,8.54194613113328,8.63544006888698,1001829.6613707,0.0,1.0
2001-05-18,50.87,51.0,50.4,50.57,58100,8.64733929732835,8.66943786443377,8.56744447779338,8.59634260400816,341786.866269158,0.0,1.0
2001-05-21,52.14,52.2,50.5,50.87,132600,8.86322529905053,8.87342463771457,8.58444337556678,8.64733929732835,780050.576029093,0.0,1.0
2001-05-22,52.2,52.65,52.0,52.14,165400,8.87342463771457,8.94991967769487,8.83942684216777,8.86322529905053,973004.263010649,0.0,1.0
2001-05-23,51.65,52.2,51.45,52.2,103000,8.77993069996087,8.87342463771457,8.74593290441407,8.87342463771457,605921.638996958,0.0,1.0
2001-05-24,51.8,52.05,51.5,52.05,76500,8.80542904662097,8.84792629105447,8.75443235330077,8.84792629105447,450029.178478323,0.0,1.0
2001-05-25,52.02,52.37,51.8,52.2,74000,8.84282662172245,8.90232276392935,8.80542904662097,8.87342463771457,435322.342580339,0.0,1.0
2001-05-29,51.1,52.2,50.9,52.02,93100,8.68643676220717,8.87342463771457,8.65243896666037,8.84282662172245,547682.56884094,0.0,1.0
2001-05-30,50.0,51.06,50.0,51.0,152000,8.49944888669978,8.67963720309781,8.49944888669978,8.66943786443377,894175.622597452,0.0,1.0
2001-05-31,50.9,51.22,50.2,50.3,139700,8.65243896666037,8.70683543953525,8.53344668224658,8.55044558001998,821817.98997937,0.0,1.0
2001-06-01,51.25,51.36,50.71,50.9,49900,8.71193510886727,8.73063389641801,8.62014106089092,8.65243896666037,293548.444523769,0.0,1.0
2001-06-04,51.45,52.02,51.0,51.26,98100,8.74593290441407,8.84282662172245,8.66943786443377,8.71363499864461,577096.240636909,0.0,1.0
2001-06-05,52.79,52.88,51.5,52.0,109000,8.97371813457763,8.98901714257369,8.75443235330077,8.83942684216777,641218.04515212,0.0,1.0
2001-06-06,52.71,53.0,52.4,52.79,120800,8.96011901635891,9.00941581990176,8.90742243326137,8.97371813457763,710634.310590607,0.0,1.0
2001-06-07,52.6,52.77,51.92,52.61,65200,8.94142022880817,8.97031835502295,8.82582772394905,8.94312011858551,383554.280219434,0.0,1.0
2001-06-08,52.08,52.7,51.5,52.7,99500,8.85302596038649,8.95841912658157,8.75443235330077,8.95841912658157,585332.06873978,0.0,1.0
2001-06-11,51.4,52.24,51.4,52.0,76100,8.73743345552737,8.88022419682393,8.73743345552737,8.83942684216777,447676.084734646,0.0,1.0
2001-06-12,50.65,51.25,50.0,51.0,144400,8.60994172222687,8.71193510886727,8.49944888669978,8.66943786443377,849466.841467581,0.0,1.0
2001-06-13,51.15,51.53,50.3,50.75,83600,8.69493621109387,8.75953202263279,8.55044558001998,8.62694062000027,491796.592428599,0.0,1.0
2001-06-14,49.99,51.0,49.75,51.0,94900,8.49774899692244,8.66943786443377,8.45695164226628,8.66943786443377,558271.490687488,0.0,1.0
2001-06-15,50.38,50.4,49.0,49.9,78100,8.5640446982387,8.56744447779338,8.32945990896578,8.48244998892638,459441.553453033,0.0,1.0
2001-06-18,49.95,50.5,49.5,50.3,76400,8.49094943781308,8.58444337556678,8.41445439783278,8.55044558001998,449440.905042404,0.0,1.0
2001-06-19,50.2,50.5,49.81,50.2,82700,8.53344668224658,8.58444337556678,8.46715098093032,8.53344668224658,486502.131505324,0.0,1.0
2001-06-20,50.0,50.25,49.5,50.2,158100,8.49944888669978,8.54194613113328,8.41445439783278,8.53344668224658,930060.302188535,0.0,1.0
2001-06-21,51.39,51.6,50.0,50.0,87100,8.73573356575003,8.77143125107417,8.49944888669978,8.49944888669978,512386.162685777,0.0,1.0
2001-06-22,51.6,51.9,51.15,51.4,96900,8.77143125107417,8.82242794439437,8.69493621109387,8.73743345552737,570036.959405876,0.0,1.0
2001-06-25,51.9,52.0,51.45,51.7,87300,8.82242794439437,8.83942684216777,8.74593290441407,8.78843014884757,513562.709557616,0.0,1.0
2001-06-26,51.6,51.9,50.82,51.4,99100,8.77143125107417,8.82242794439437,8.63883984844166,8.73743345552737,582978.974996103,0.0,1.0
2001-06-27,52.3,52.7,51.75,51.75,107400,8.89042353548797,8.95841912658157,8.79692959773427,8.79692959773427,631805.67017741,0.0,1.0
2001-06-28,53.0,53.4,52.45,52.5,129000,9.00941581990176,9.07741141099536,8.91592188214807,8.92442133103477,758872.732335996,0.0,1.0
2001-06-29,53.06,53.06,51.9,52.75,171400,9.01961515856581,9.01961515856581,8.82242794439437,8.96691857546827,1008300.66916581,0.0,1.0
2001-07-02,52.8,53.06,52.2,53.06,72300,8.97541802435497,9.01961515856581,8.87342463771457,9.01961515856581,425321.694169709,0.0,1.0
2001-07-03,52.9,52.95,52.45,52.95,26500,8.99241692212837,9.00091637101507,8.91592188214807,9.00091637101507,155892.460518635,0.0,1.0
2001-07-05,53.15,53.44,52.9,52.9,72900,9.03491416656186,9.08421097010472,8.99241692212837,8.99241692212837,428851.334785226,0.0,1.0
2001-07-06,51.8,53.35,51.8,53.15,98200,8.80542904662097,9.06891196210866,8.80542904662097,9.03491416656186,577684.514072828,0.0,1.0
2001-07-09,51.25,51.65,50.75,51.0,125200,8.71193510886727,8.77993069996087,8.62694062000027,8.66943786443377,736518.34177106,0.0,1.0
2001-07-10,50.88,51.17,50.8,51.0,72500,8.64903918710569,8.69833599064855,8.63544006888698,8.66943786443377,426498.241041548,0.0,1.0
2001-07-11,49.8,51.4,49.35,51.3,132500,8.46545109115298,8.73743345552737,8.38895605117268,8.72043455775397,779462.302593174,0.0,1.0
2001-07-12,50.58,50.6,50.2,50.2,106600,8.5980424937855,8.60144227334018,8.53344668224658,8.53344668224658,627099.482690055,0.0,1.0
2001-07-13,51.95,51.95,50.7,50.7,75200,8.83092739328107,8.83092739328107,8.61844117111358,8.61844117111358,442381.623811371,0.0,1.0
2001-07-16,51.39,52.6,51.0,51.94,115900,8.73573356575003,8.94142022880817,8.66943786443377,8.82922750350373,681808.912230558,0.0,1.0
2001-07-17,50.96,51.4,50.51,51.39,81700,8.66263830532441,8.73743345552737,8.58614326534412,8.73573356575003,480619.397146131,0.0,1.0
2001-07-18,50.51,50.9,50.02,50.46,80600,8.58614326534412,8.65243896666037,8.50284866625446,8.57764381645742,474148.389351017,0.0,1.0
2001-07-19,51.28,51.85,50.71,50.71,58100,8.71703477819929,8.81392849550767,8.62014106089092,8.62014106089092,341786.866269158,0.0,1.0
2001-07-20,50.69,51.29,50.4,51.28,71900,8.61674128133624,8.71873466797663,8.56744447779338,8.71703477819929,422968.600426032,0.0,1.0
2001-07-23,50.39,50.7,50.0,50.7,60400,8.56574458801604,8.61844117111358,8.49944888669978,8.61844117111358,355317.155295303,0.0,1.0
2001-07-24,49.98,50.5,49.38,50.39,187900,8.4960491071451,8.58444337556678,8.3940557205047,8.56574458801604,1105365.78609251,0.0,1.0
2001-07-25,47.97,49.19,47.79,48.1,308300,8.15437126189977,8.36175781473524,8.12377324590765,8.17646982900519,1813647.00293944,0.0,1.0
2001-07-26,50.15,50.22,47.4,47.4,174500,8.52494723335988,8.53684646180126,8.05747754459139,8.05747754459139,1026537.14567931,0.0,1.0
2001-07-27,51.66,52.0,50.16,50.16,133100,8.78163058973821,8.83942684216777,8.52664712313722,8.52664712313722,782991.94320869,0.0,1.0
2001-07-30,51.89,52.4,51.5,52.06,206700,8.82072805461703,8.90742243326137,8.75443235330077,8.84962618083181,1215961.19204535,0.0,1.0
2001-07-31,52.0,52.5,51.55,51.89,269500,8.83942684216777,8.92442133103477,8.76293180218747,8.82072805461703,1585396.90980272,0.0,1.0
2001-08-01,52.88,52.95,51.75,52.0,174300,8.98901714257369,9.00091637101507,8.79692959773427,8.83942684216777,1025360.59880747,0.0,1.0
2001-08-02,51.4,52.85,51.0,52.3,164200,8.85812562971851,9.10801438775531,8.78919079991525,9.01322899677584,952783.958232053,0.71,1.0
2001-08-03,52.71,52.8,51.45,51.45,81100,9.08388719732418,9.09939753402991,8.86674248344392,8.86674248344392,470589.39715359,0.0,1.0
2001-08-06,52.71,53.15,52.5,52.7,89500,9.08388719732418,9.15971551010776,9.04769641167747,9.08216382657909,519331.085638055,0.0,1.0
2001-08-07,53.75,53.75,53.1,53.2,154800,9.26311775481264,9.26311775481264,9.15109865638235,9.16833236383317,898239.687785152,0.0,1.0
2001-08-08,53.28,53.75,52.75,53.75,138400,9.18211932979382,9.26311775481264,9.0907806803045,9.26311775481264,803077.343601194,0.0,1.0
2001-08-09,53.57,53.6,52.36,53.25,138200,9.23209708140118,9.23726719363642,9.02356922124632,9.17694921755857,801916.827208707,0.0,1.0
2001-08-10,53.27,53.55,52.8,53.55,106200,9.18039595904874,9.22865033991101,9.09939753402991,9.22865033991101,616234.204410743,0.0,1.0
2001-08-13,53.0,53.58,52.87,53.27,146800,9.13386494893154,9.23382045214626,9.11146112924548,9.18039595904874,851819.03208566,0.0,1.0
2001-08-14,52.7,52.75,52.3,52.65,90600,9.08216382657909,9.0907806803045,9.01322899677584,9.07354697285369,525713.925796736,0.0,1.0
2001-08-15,53.15,53.15,52.6,52.75,87500,9.15971551010776,9.15971551010776,9.06493011912828,9.0907806803045,507725.921713183,0.0,1.0
2001-08-16,52.68,53.15,52.5,53.15,130600,9.07871708508893,9.15971551010776,9.04769641167747,9.15971551010776,757817.204294191,0.0,1.0
2001-08-17,51.9,52.68,51.8,52.68,108200,8.94429416697258,9.07871708508893,8.92706045952177,9.07871708508893,627839.368335616,0.0,1.0
2001-08-20,52.1,52.41,51.64,51.9,117300,8.97876158187421,9.03218607497173,8.89948652760046,8.94429416697258,680642.864193787,0.0,1.0
2001-08-21,52.2,53.4,52.2,52.2,148500,8.99599528932502,9.20279977873479,8.99599528932502,8.99599528932502,861683.421421802,0.0,1.0
2001-08-22,52.45,52.52,51.93,52.4,97200,9.03907955795206,9.05114315316763,8.94946427920782,9.03046270422665,564010.966748816,0.0,1.0
2001-08-23,52.25,52.85,52.1,52.55,79000,9.00461214305043,9.10801438775531,8.97876158187421,9.05631326540287,458403.975032474,0.0,1.0
2001-08-24,52.76,53.04,52.1,52.4,134200,9.09250405104958,9.14075843191186,8.97876158187421,9.03046270422665,778706.499358962,0.0,1.0
2001-08-27,52.96,53.15,52.75,52.95,63700,9.12697146595121,9.15971551010776,9.0907806803045,9.12524809520613,369624.471007197,0.0,1.0
2001-08-28,51.97,52.95,51.75,52.85,133200,8.95635776218815,9.12524809520613,8.91844360579636,9.10801438775531,772903.917396526,0.0,1.0
2001-08-29,52.4,52.4,52.05,52.1,64100,9.03046270422665,9.03046270422665,8.9701447281488,8.97876158187421,371945.503792172,0.0,1.0
2001-08-30,51.99,52.35,51.54,52.2,79200,8.95980450367831,9.02184585050124,8.88225282014965,8.99599528932502,459564.491424961,0.0,1.0
2001-08-31,52.36,52.45,51.7,51.8,78000,9.02356922124632,9.03907955795206,8.90982675207095,8.92706045952177,452601.393070038,0.0,1.0
2001-09-04,52.24,52.46,51.8,52.46,78700,9.00288877230535,9.04080292869714,8.92706045952177,9.04080292869714,456663.200443743,0.0,1.0
2001-09-05,52.0,52.45,51.7,52.35,94300,8.96152787442339,9.03907955795206,8.90982675207095,9.02184585050124,547183.479057751,0.0,1.0
2001-09-06,50.65,51.77,50.5,51.5,157200,8.7288728238374,8.92189034728652,8.70302226266118,8.87535933716932,912165.884494999,0.0,1.0
2001-09-07,49.65,50.5,48.7,50.5,230600,8.55653574932926,8.70302226266118,8.39281552854653,8.70302226266118,1338075.40053783,0.0,1.0
2001-09-10,48.39,49.15,48.27,48.5,178100,8.339391035449,8.47036721207519,8.31871058650802,8.3583481136449,1033439.84750992,0.0,1.0
2001-09-17,45.8,47.0,45.4,46.5,306800,7.89303801247291,8.09984250188268,7.82410318266966,8.01367396462861,1780232.14607548,0.0,1.0
2001-09-18,45.2,46.7,44.75,45.0,253900,7.78963576776803,8.04814137953024,7.71208408423936,7.7551683528664,1473275.5602626,0.0,1.0
2001-09-19,44.5,45.31,41.65,45.31,363100,7.66899981561233,7.80859284596392,7.17783915326412,7.80859284596392,2106917.51056065,0.0,1.0
2001-09-20,41.85,42.62,41.4,42.62,365100,7.21230656816575,7.34500611553702,7.13475488463709,7.34500611553702,2118522.67448552,0.0,1.0
2001-09-21,40.75,40.89,38.62,40.89,557100,7.02273578620679,7.04686297663793,6.65565781750445,7.04686297663793,3232618.41127331,0.0,1.0
2001-09-24,44.2,44.55,41.5,41.5,344900,7.61729869325989,7.67761666933773,7.1519885920879,7.1519885920879,2001310.51884431,0.0,1.0
2001-09-25,45.0,45.2,43.4,44.8,318600,7.7551683528664,7.78963576776803,7.47942903365337,7.72070093796477,1848702.61323223,0.0,1.0
2001-09-26,45.0,45.65,44.88,45.0,175000,7.7551683528664,7.86718745129669,7.73448790392542,7.7551683528664,1015451.84342637,0.0,1.0
2001-09-27,43.3,45.0,42.5,45.0,277800,7.46219532620256,7.7551683528664,7.32432566659604,7.7551683528664,1611957.26916483,0.0,1.0
2001-09-28,45.7,45.8,43.43,43.51,191600,7.8758043050221,7.89303801247291,7.48459914588862,7.49838611184927,1111774.70400281,0.0,1.0
2001-10-01,44.85,45.6,44.45,45.6,152400,7.72931779169018,7.85857059757128,7.66038296188692,7.85857059757128,884313.491075304,0.0,1.0
2001-10-02,45.15,45.4,44.77,45.4,184700,7.78101891404262,7.82410318266966,7.71553082572953,7.82410318266966,1071736.888462,0.0,1.0
2001-10-03,48.55,49.15,44.91,49.15,245200,8.3669649673703,8.47036721207519,7.73965801616067,8.47036721207519,1422793.0971894,0.0,1.0
2001-10-04,47.76,49.35,47.6,49.35,382100,8.23081867850887,8.50483462697682,8.20324474658757,8.50483462697682,2217166.56784694,0.0,1.0
2001-10-05,46.9,47.7,46.48,47.7,226300,8.08260879443187,8.22047845403838,8.01022722313845,8.22047845403838,1313124.29809935,0.0,1.0
2001-10-08,46.0,47.0,46.0,47.0,103200,7.92750542737454,8.09984250188268,7.92750542737454,8.09984250188268,598826.458523434,0.0,1.0
2001-10-09,46.0,46.6,45.92,46.6,104200,7.92750542737454,8.03090767207943,7.91371846141389,8.03090767207943,604629.040485871,0.0,1.0
2001-10-10,48.0,48.5,45.95,46.0,123600,8.27217957639083,8.3583481136449,7.91888857364913,7.92750542737454,717199.130557136,0.0,1.0
2001-10-11,49.3,49.4,47.85,47.85,153900,8.49621777325141,8.51345148070222,8.2463290152146,8.2463290152146,893017.364018959,0.0,1.0
2001-10-12,47.96,49.2,47.75,49.1,127100,8.2652860934105,8.4789840658006,8.22909530776379,8.46175035834978,737508.167425664,0.0,1.0
2001-10-15,48.4,48.45,47.7,47.95,158300,8.34111440619408,8.34973125991949,8.22047845403838,8.26356272266542,918548.724653679,0.0,1.0
2001-10-16,48.12,48.8,47.8,48.35,126000,8.2928600253318,8.41004923599734,8.2377121614892,8.33249755246868,731125.327266984,0.0,1.0
2001-10-17,47.79,48.59,47.7,48.3,140100,8.23598879074412,8.37385845035063,8.22047845403838,8.32388069874327,812941.732937336,0.0,1.0
2001-10-18,47.8,48.4,47.5,47.65,104900,8.2377121614892,8.34111440619408,8.18601103913675,8.21186160031298,608690.847859576,0.0,1.0
2001-10-19,47.85,48.47,47.8,48.05,117800,8.2463290152146,8.35317800140965,8.2377121614892,8.28079643011623,683544.155175006,0.0,1.0
2001-10-22,48.5,48.5,47.75,47.84,88200,8.3583481136449,8.3583481136449,8.22909530776379,8.24460564446952,511787.729086888,0.0,1.0
2001-10-23,48.51,49.0,48.5,48.7,76600,8.36007148438998,8.44451665089897,8.3583481136449,8.39281552854653,444477.778322626,0.0,1.0
2001-10-24,48.4,49.0,48.25,49.0,64100,8.34111440619408,8.44451665089897,8.31526384501786,8.44451665089897,371945.503792172,0.0,1.0
2001-10-25,48.55,48.6,48.0,48.25,95600,8.3669649673703,8.37558182109571,8.27217957639083,8.31526384501786,554726.835608918,0.0,1.0
2001-10-26,48.6,49.0,48.1,48.54,134300,8.37558182109571,8.44451665089897,8.28941328384164,8.36524159662522,779286.757555206,0.0,1.0
2001-10-29,48.3,48.8,48.2,48.6,83000,8.32388069874327,8.41004923599734,8.30664699129245,8.37558182109571,481614.302882219,0.0,1.0
2001-10-30,48.0,48.59,47.5,48.59,72200,8.27217957639083,8.37385845035063,8.18601103913675,8.37385845035063,418946.417687906,0.0,1.0
2001-10-31,47.65,48.15,47.2,47.9,130300,8.21186160031298,8.29803013756705,8.13430991678431,8.25494586894001,756076.42970546,0.0,1.0
2001-11-01,48.04,48.35,46.8,47.5,211000,8.27907305937115,8.33249755246868,8.06537508698105,8.18601103913675,1224344.79407408,0.0,1.0
2001-11-02,49.11,49.35,48.0,48.25,111400,8.46347372909486,8.50483462697682,8.27217957639083,8.31526384501786,646407.630615413,0.0,1.0
2001-11-05,50.2,50.31,49.01,49.11,171500,8.65132114030874,8.67027821850463,8.44624002164405,8.46347372909486,995142.806557839,0.0,1.0
2001-11-06,49.7,50.4,49.26,50.4,183200,8.56515260305467,8.68578855521037,8.48932429027108,8.68578855521037,1063033.01551834,0.0,1.0
2001-11-07,49.85,49.95,49.1,49.95,138100,8.70646900415134,8.72393433816168,8.57547899907384,8.72393433816168,790709.183793969,0.67,1.0
2001-11-08,50.71,51.2,49.9,49.9,111500,8.85667087664021,8.94225101329085,8.71520167115651,8.71520167115651,638407.487277535,0.0,1.0
2001-11-09,50.45,50.75,49.5,50.55,89000,8.81126100821335,8.86365701024435,8.64534033511518,8.82872634222368,509580.86428431,0.0,1.0
2001-11-12,50.55,50.65,50.0,50.65,128500,8.82872634222368,8.84619167623401,8.73266700516684,8.84619167623401,735743.157983526,0.0,1.0
2001-11-13,52.26,52.45,50.9,50.9,144500,9.12738355380039,9.16056768842002,8.88985501125985,8.88985501125985,827353.20100093,0.0,1.0
2001-11-14,52.31,52.57,51.55,52.5,133700,9.13611622080555,9.18152608923242,9.00337968232702,9.16930035542519,765516.421964183,0.0,1.0
2001-11-15,51.45,52.25,51.0,52.2,117100,8.98591434831668,9.12563702039935,8.90732034527018,9.11690435339419,670471.002333627,0.0,1.0
2001-11-16,50.99,51.6,50.7,51.6,62400,8.90557381186915,9.01211234933218,8.85492434323918,9.01211234933218,357279.167767876,0.0,1.0
2001-11-19,52.84,52.9,51.24,51.24,165000,9.22868249106032,9.23916169146652,8.94923714689498,8.94923714689498,944728.56861698,0.0,1.0
2001-11-20,52.71,53.7,52.31,52.64,153000,9.20597755684689,9.37888436354919,9.13611622080555,9.19375182303965,876021.036353927,0.0,1.0
2001-11-21,53.25,53.5,52.35,53.5,99200,9.30029036050269,9.34395369552852,9.14310235440969,9.34395369552852,567982.266707905,0.0,1.0
2001-11-23,54.05,54.32,53.67,54.32,70300,9.44001303258536,9.48716943441326,9.37364476334609,9.48716943441326,402511.626507719,0.0,1.0
2001-11-26,54.24,54.32,53.41,53.8,89000,9.47319716720499,9.48716943441326,9.32823489491922,9.39634969755952,509580.86428431,0.0,1.0
2001-11-27,54.2,54.3,53.6,54.3,84000,9.46621103360086,9.48367636761119,9.36141902953886,9.48367636761119,480952.725841372,0.0,1.0
2001-11-28,52.1,54.0,51.15,54.0,240100,9.09943901938385,9.43128036558019,8.93351834628568,9.43128036558019,1374723.20802992,0.0,1.0
2001-11-29,51.45,52.09,50.2,52.09,427400,8.98591434831668,9.09769248598282,8.76759767318751,9.09769248598282,2447133.27410241,0.0,1.0
2001-11-30,50.83,51.42,50.8,51.42,142800,8.87762927745261,8.98067474811358,8.87238967724951,8.98067474811358,817619.633930332,0.0,1.0
2001-12-03,49.9,50.75,48.3,50.75,253400,8.71520167115651,8.86365701024435,8.43575632699117,8.86365701024435,1450874.05628814,0.0,1.0
2001-12-04,50.1,50.47,49.7,49.9,113600,8.75013233917718,8.81475407501541,8.68027100313584,8.71520167115651,650431.305423569,0.0,1.0
2001-12-05,51.0,51.05,49.6,50.15,192100,8.90732034527018,8.91605301227535,8.66280566912551,8.75886500618235,1099893.07897771,0.0,1.0
2001-12-06,51.45,51.58,50.4,51.58,167100,8.98591434831668,9.00861928253012,8.80252834120818,9.00861928253012,956752.386763014,0.0,1.0
2001-12-07,50.25,51.2,50.0,51.2,261800,8.77633034019268,8.94225101329085,8.73266700516684,8.94225101329085,1498969.32887227,0.0,1.0
2001-12-10,50.9,50.9,49.6,49.75,152700,8.88985501125985,8.88985501125985,8.66280566912551,8.68900367014101,874303.34804735,0.0,1.0
2001-12-11,51.07,51.1,50.28,50.95,116200,8.91954607907742,8.92478567928051,8.78156994039578,8.89858767826501,665317.937413897,0.0,1.0
2001-12-12,50.78,51.49,50.2,51.0,66300,8.86889661044745,8.99290048192082,8.76759767318751,8.90732034527018,379609.115753368,0.0,1.0
2001-12-13,51.0,51.0,50.25,50.6,65600,8.90732034527018,8.90732034527018,8.77633034019268,8.83745900922885,375601.176371357,0.0,1.0
2001-12-14,50.9,50.98,50.13,50.8,87000,8.88985501125985,8.90382727846811,8.75537193938028,8.87238967724951,498129.608907135,0.0,1.0
2001-12-17,50.11,50.7,49.91,50.65,84700,8.75187887257821,8.85492434323918,8.71694820455754,8.84619167623401,484960.665223383,0.0,1.0
2001-12-18,49.3,49.5,48.5,49.13,202000,8.61040966709451,8.64534033511518,8.47068699501184,8.58071859927694,1156576.79309473,0.0,1.0
2001-12-19,48.89,49.27,48.5,49.15,127500,8.53880179765214,8.60517006689141,8.47068699501184,8.58421166607901,730017.530294939,0.0,1.0
2001-12-20,49.05,49.2,48.51,48.6,111900,8.56674633206867,8.59294433308417,8.47243352841287,8.48815232902217,640697.73835297,0.0,1.0
2001-12-21,47.85,48.9,47.65,48.9,208000,8.35716232394467,8.54054833105317,8.322231655924,8.54054833105317,1190930.55922625,0.0,1.0
2001-12-24,47.2,47.9,47.05,47.9,173700,8.2436376528775,8.36589499094984,8.217439651862,8.36589499094984,994541.529507693,0.0,1.0
2001-12-26,46.78,47.19,46.55,47.05,268600,8.1702832500341,8.24189111947647,8.13011298181033,8.217439651862,1537903.59715467,0.0,1.0
2001-12-27,47.3,47.86,46.95,47.0,122300,8.26110298688783,8.3589088573457,8.19997431785167,8.20870698485683,700244.266314283,0.0,1.0
2001-12-28,47.61,47.87,47.4,47.7,126600,8.31524552231987,8.36065539074674,8.27856832089817,8.33096432292917,724864.46537521,0.0,1.0
2001-12-31,48.32,48.51,47.61,47.75,98500,8.43924939379324,8.47243352841287,8.31524552231987,8.33969698993434,563974.327325894,0.0,1.0
2002-01-02,48.35,48.8,47.45,48.75,131600,8.44448899399634,8.52308299704284,8.28730098790334,8.51435033003767,753492.603818149,0.0,1.0
2002-01-03,48.89,49.2,48.0,49.2,112000,8.53880179765214,8.59294433308417,8.38336032496017,8.59294433308417,641270.301121829,0.0,1.0
2002-01-04,50.05,50.5,49.05,50.5,165200,8.74139967217201,8.81999367521851,8.56674633206867,8.81999367521851,945873.694154697,0.0,1.0
2002-01-07,50.3,50.7,50.13,50.7,109900,8.78506300719785,8.85492434323918,8.75537193938028,8.85492434323918,629246.482975794,0.0,1.0
2002-01-08,50.13,50.4,49.37,50.31,119400,8.75537193938028,8.80252834120818,8.62263540090174,8.78680954059888,683639.946017378,0.0,1.0
2002-01-09,50.11,50.81,49.75,50.2,124300,8.75187887257821,8.87413621065055,8.68900367014101,8.76759767318751,711695.521691458,0.0,1.0
2002-01-10,50.18,50.22,49.5,49.5,116500,8.76410460638544,8.77109073998958,8.64534033511518,8.64534033511518,667035.625720474,0.0,1.0
2002-01-11,50.2,50.64,49.95,50.0,129000,8.76759767318751,8.84444514283298,8.72393433816168,8.73266700516684,738605.971827821,0.0,1.0
2002-01-14,50.1,50.3,49.25,50.05,202400,8.75013233917718,8.78506300719785,8.60167700008934,8.74139967217201,1158867.04417016,0.0,1.0
2002-01-15,49.08,50.0,48.83,49.95,138900,8.57198593227177,8.73266700516684,8.52832259724594,8.72393433816168,795289.68594484,0.0,1.0
2002-01-16,48.1,49.0,47.6,48.85,209400,8.4008256589705,8.55801366506351,8.31349898891884,8.53181566404801,1198946.43799028,0.0,1.0
2002-01-17,48.35,48.82,47.89,48.35,150400,8.44448899399634,8.52657606384491,8.3641484575488,8.44448899399634,861134.404363598,0.0,1.0
2002-01-18,46.79,48.1,46.7,48.1,237400,8.17202978343513,8.4008256589705,8.15631098282583,8.4008256589705,1359264.01327073,0.0,1.0
2002-01-22,43.45,45.45,40.33,45.0,1585700,7.58868762748999,7.93799430769666,7.04376920636758,7.85940030465016,9079127.8257936,0.0,1.0
2002-01-23,42.65,43.45,41.6,43.45,958200,7.44896495540732,7.58868762748999,7.26557894829882,7.58868762748999,5486296.45120479,0.0,1.0
2002-01-24,43.67,44.2,42.95,44.2,647600,7.62711136231272,7.71967763256749,7.50136095743832,7.71967763256749,3707916.49112943,0.0,1.0
2002-01-25,45.0,45.0,43.1,43.9,444400,7.85940030465016,7.85940030465016,7.52755895845382,7.66728163053649,2544468.9448084,0.0,1.0
2002-01-28,44.0,46.0,44.0,46.0,287700,7.68474696454682,8.0340536447535,7.68474696454682,8.0340536447535,1647263.0860067,0.0,1.0
2002-01-29,42.25,44.3,41.75,44.0,503800,7.37910361936598,7.73714296657782,7.29177694931431,7.68474696454682,2884571.22951051,0.0,1.0
2002-01-30,41.6,42.0,38.6,42.0,1652400,7.26557894829882,7.33544028434015,6.7416189279888,7.33544028434015,9461027.1926224,0.0,1.0
2002-01-31,42.4,43.87,41.85,41.85,629800,7.40530162038148,7.66204203033339,7.30924228332465,7.30924228332465,3606000.31827257,0.0,1.0
2002-02-01,43.64,44.25,42.45,44.25,659000,7.62187176210962,7.72841029957266,7.41403428738665,7.72841029957266,3773188.64677933,0.0,1.0
2002-02-04,42.3,43.5,41.89,43.4,576400,7.38783628637115,7.59742029449515,7.31622841692878,7.57995496048482,3300251.79970198,0.0,1.0
2002-02-05,42.35,43.0,41.7,41.95,410100,7.39656895337632,7.51009362444349,7.28304428230915,7.32670761733498,2348079.91508984,0.0,1.0
2002-02-06,42.81,43.34,42.5,42.8,378700,7.47690948982385,7.56947576007862,7.42276695439182,7.47516295642282,2168295.20566818,0.0,1.0
2002-02-07,43.03,43.25,42.21,42.6,341600,7.63235096251582,7.67137297533835,7.48690527835912,7.55608066472633,1925887.32779589,0.67,1.0
2002-02-08,44.28,44.35,42.75,43.03,207500,7.85406694446202,7.866483039451,7.58268658255987,7.63235096251582,1169852.51907976,0.0,1.0
2002-02-11,44.85,45.0,44.05,44.6,250200,7.95516943222948,7.98177535006303,7.81327120378392,7.91082623584024,1410588.43505425,0.0,1.0
2002-02-12,44.8,45.1,44.6,44.85,238400,7.94630079295163,7.99951262861872,7.91082623584024,7.95516943222948,1344061.882162,0.0,1.0
2002-02-13,45.41,45.5,44.71,44.8,126700,8.05449819214138,8.0704617428415,7.93033724225151,7.94630079295163,714314.767071837,0.0,1.0
2002-02-14,45.53,45.98,45.3,45.6,154700,8.07578292640821,8.15560067990884,8.03498718573011,8.0881990213972,872174.384104287,0.0,1.0
2002-02-15,44.15,45.82,44.15,45.82,135700,7.83100848233961,8.12722103421973,7.83100848233961,8.12722103421973,765055.358260839,0.0,1.0
2002-02-19,42.72,43.9,42.51,43.9,277700,7.57736539899317,7.78666528595037,7.5401171140262,7.78666528595037,1565629.13035398,0.0,1.0
2002-02-20,43.2,43.3,42.8,43.3,192800,7.6625043360605,7.6802416146162,7.59155522183772,7.6802416146162,1086976.22013773,0.0,1.0
2002-02-21,44.0,44.0,43.25,43.4,165700,7.80440256450607,7.80440256450607,7.67137297533835,7.6979788931719,934190.662224178,0.0,1.0
2002-02-22,43.12,44.0,42.76,44.0,205200,7.64831451321595,7.80440256450607,7.58446031041544,7.80440256450607,1156885.47910924,0.0,1.0
2002-02-25,44.1,44.5,43.2,43.35,131300,7.82213984306177,7.89308895728455,7.6625043360605,7.68911025389405,740248.847012882,0.0,1.0
2002-02-26,43.9,44.75,43.0,44.5,217900,7.78666528595037,7.93743215367379,7.62702977894911,7.89308895728455,1228486.09112039,0.0,1.0
2002-02-27,43.5,44.99,43.5,44.3,367700,7.71571617172759,7.98000162220746,7.71571617172759,7.85761440017316,2073035.042244,0.0,1.0
2002-02-28,45.14,45.14,43.75,43.9,249900,8.006607540041,8.006607540041,7.76005936811683,7.78666528595037,1408897.08201462,0.0,1.0
2002-03-01,45.9,45.9,45.3,45.45,217600,8.14141085706429,8.14141085706429,8.03498718573011,8.06159310356366,1226794.73808075,0.0,1.0
2002-03-04,46.95,47.0,45.45,46.01,318800,8.32765228189909,8.33652092117694,8.06159310356366,8.16092186347555,1797344.49678375,0.0,1.0
2002-03-05,47.96,47.99,46.82,46.95,332400,8.50679879531162,8.51211997887832,8.30459381977669,8.32765228189909,1874019.1679138,0.0,1.0
2002-03-06,48.12,48.24,47.5,47.95,199700,8.53517844100073,8.55646317526756,8.42520731395542,8.50502506745605,1125877.3400493,0.0,1.0
2002-03-07,47.8,48.8,47.65,48.37,237400,8.4784191496225,8.65579193517946,8.45181323178896,8.57952163738997,1338424.03869656,0.0,1.0
2002-03-08,48.1,48.58,47.75,48.3,219300,8.53163098528959,8.61676992235693,8.46955051034466,8.56710554240098,1236379.07197201,0.0,1.0
2002-03-11,47.94,48.2,47.27,47.93,266900,8.50325133960048,8.54936826384529,8.38441157327732,8.50147761174491,1504740.42092718,0.0,1.0
2002-03-12,47.4,47.7,46.9,47.7,210800,8.40747003539972,8.46068187106681,8.31878364262124,8.46068187106681,1188457.40251573,0.0,1.0
2002-03-13,46.04,47.4,45.6,47.4,318500,8.16624304704226,8.40747003539972,8.0881990213972,8.40747003539972,1795653.14374412,0.0,1.0
2002-03-14,46.4,46.4,45.9,46.4,216200,8.23009724984276,8.23009724984276,8.14141085706429,8.23009724984276,1218901.75722913,0.0,1.0
2002-03-15,46.45,46.9,46.25,46.4,265200,8.23896588912061,8.31878364262124,8.20349133200922,8.23009724984276,1495156.08703592,0.0,1.0
2002-03-18,47.25,47.3,46.39,46.5,168500,8.38086411756618,8.38973275684402,8.22832352198719,8.24783452839846,949976.623927423,0.0,1.0
2002-03-19,46.9,47.28,46.84,47.25,283900,8.31878364262124,8.38618530113289,8.30814127548783,8.38086411756618,1600583.75983974,0.0,1.0
2002-03-20,46.62,47.0,46.25,47.0,109600,8.26911926266529,8.33652092117694,8.20349133200922,8.33652092117694,617907.643812734,0.0,1.0
2002-03-21,46.7,46.75,46.17,46.75,83100,8.28330908550985,8.2921777247877,8.18930150916466,8.2921777247877,468504.79197845,0.0,1.0
2002-03-22,46.1,46.6,45.96,46.55,91500,8.17688541417568,8.26557180695416,8.1520532241977,8.25670316767631,515862.677088185,0.0,1.0
2002-03-25,45.15,46.3,45.01,46.25,246900,8.00838126789657,8.21235997128707,7.9835490779186,8.20349133200922,1391983.55161828,0.0,1.0
2002-03-26,45.75,46.0,45.05,45.05,132900,8.11480493923074,8.15914813561998,7.99064398934087,7.99064398934087,749269.396557594,0.0,1.0
2002-03-27,46.35,46.55,45.7,46.55,146600,8.22122861056492,8.25670316767631,8.1059362999529,8.25670316767631,826507.852034185,0.0,1.0
2002-03-28,46.4,46.61,46.1,46.35,110500,8.23009724984276,8.26734553480972,8.17688541417568,8.22122861056492,622981.702931634,0.0,1.0
2002-04-01,45.2,46.31,45.1,46.31,128500,8.01724990717442,8.21413369914264,7.99951262861872,8.21413369914264,724462.885309637,0.0,1.0
2002-04-02,46.29,46.35,45.08,45.2,120600,8.2105862434315,8.22122861056492,7.99596517290758,8.01724990717442,679923.921932625,0.0,1.0
2002-04-03,46.17,46.45,46.09,46.45,173900,8.18930150916466,8.23896588912061,8.17511168632011,8.23896588912061,980420.978640825,0.0,1.0
2002-04-04,46.72,46.86,46.0,46.2,159400,8.28685654122099,8.31168873119896,8.15914813561998,8.19462269273137,898672.248391877,0.0,1.0
2002-04-05,46.31,47.0,46.3,46.95,143200,8.21413369914264,8.33652092117694,8.21235997128707,8.32765228189909,807339.184251674,0.0,1.0
2002-04-08,46.66,46.66,45.5,45.55,124600,8.27621417408757,8.27621417408757,8.0704617428415,8.07933038211935,702475.295794403,0.0,1.0
2002-04-09,45.87,47.23,45.62,46.65,301000,8.13608967349758,8.37731666185504,8.09174647710834,8.274440446232,1696990.88309884,0.0,1.0
2002-04-10,46.9,46.9,45.87,45.87,121700,8.31878364262124,8.31878364262124,8.13608967349758,8.13608967349758,686125.549744614,0.0,1.0
2002-04-11,45.71,46.9,45.4,46.75,284300,8.10771002780846,8.31878364262124,8.05272446428581,8.2921777247877,1602838.89722591,0.0,1.0
2002-04-12,46.2,46.2,45.57,45.71,160500,8.19462269273137,8.19462269273137,8.08287783783049,8.10771002780846,904873.876203866,0.0,1.0
2002-04-15,46.06,46.4,45.91,46.2,77900,8.1697905027534,8.23009724984276,8.14318458491985,8.19462269273137,439188.005958138,0.0,1.0
2002-04-16,46.94,47.0,45.9,46.2,158500,8.32587855404352,8.33652092117694,8.14141085706429,8.19462269273137,893598.189272977,0.0,1.0
2002-04-17,47.32,47.39,46.75,46.9,119200,8.39328021255516,8.40569630754415,8.2921777247877,8.31878364262124,672030.941081002,0.0,1.0
2002-04-18,46.95,47.29,46.7,47.12,187100,8.32765228189909,8.38795902898845,8.28330908550985,8.35780565544377,1054840.51238469,0.0,1.0
2002-04-19,47.35,47.5,46.74,47.0,119800,8.39860139612187,8.42520731395542,8.29040399693213,8.33652092117694,675413.647160269,0.0,1.0
2002-04-22,47.32,47.45,47.21,47.36,146400,8.39328021255516,8.41633867467757,8.3737692061439,8.40037512397744,825380.283341097,0.0,1.0
2002-04-23,47.11,47.33,47.03,47.33,183700,8.3560319275882,8.39505394041073,8.34184210474365,8.39505394041073,1035671.84460218,0.0,1.0
2002-04-24,46.09,47.11,46.05,47.11,99100,8.17511168632011,8.3560319275882,8.16801677489783,8.3560319275882,558710.287425565,0.0,1.0
2002-04-25,44.89,46.01,44.35,46.0,397300,7.96226434365176,8.16092186347555,7.866483039451,8.15914813561998,2239915.20882116,0.0,1.0
2002-04-26,44.66,45.95,44.28,44.91,202100,7.92146860297366,8.15027949634213,7.85406694446202,7.9658117993629,1139408.16436636,0.0,1.0
2002-04-29,44.52,44.99,44.26,44.7,252200,7.89663641299569,7.98000162220746,7.85051948875088,7.92856351439594,1421864.12198514,0.0,1.0
2002-04-30,46.01,46.02,44.52,44.52,130900,8.16092186347555,8.16269559133112,7.89663641299569,7.89663641299569,737993.709626704,0.0,1.0
2002-05-01,46.44,46.48,45.1,46.15,160200,8.23719216126504,8.24428707268732,7.99951262861872,8.18575405345353,903182.523164233,0.0,1.0
2002-05-02,45.39,46.66,45.13,46.65,434200,8.05095073643024,8.27621417408757,8.00483381218543,8.274440446232,2447951.63269607,0.0,1.0
2002-05-03,44.3,45.36,44.02,45.35,267800,7.85761440017316,8.04562955286353,7.80795002021721,8.04385582500796,1509814.48004608,0.0,1.0
2002-05-06,42.15,44.35,42.15,44.35,543800,7.4762629112257,7.866483039451,7.4762629112257,7.866483039451,3065859.2765088,0.0,1.0
2002-05-07,42.9,42.9,41.25,42.16,518700,7.60929250039342,7.60929250039342,7.31662740422444,7.47803663908127,2924349.40552614,0.0,1.0
2002-05-08,45.16,45.5,43.45,44.2,389500,8.01015499575214,8.0704617428415,7.70684753244974,7.83987712161746,2195940.02979069,0.0,1.0
2002-05-09,43.8,44.4,43.31,44.1,275400,7.87357795087328,7.98143518307703,7.78549454457356,7.92750656697515,1532025.22096858,0.59,1.0
2002-05-10,41.8,43.51,41.8,43.5,137800,7.51405384352747,7.82144695530814,7.51405384352747,7.81964933477141,766568.9014142,0.0,1.0
2002-05-13,43.0,43.22,41.5,41.5,211900,7.72976830793496,7.769315959743,7.4601252274256,7.4601252274256,1178780.48047655,0.0,1.0
2002-05-14,43.86,44.24,43.5,43.55,150400,7.88436367409366,7.95267325448936,7.81964933477141,7.82863743745506,836661.558582697,0.0,1.0
2002-05-15,44.03,44.24,43.41,43.87,132600,7.91492322321805,7.95267325448936,7.80347074994085,7.88616129463039,737641.773058947,0.0,1.0
2002-05-16,40.88,43.41,40.64,43.4,827100,7.3486727541484,7.80347074994085,7.3055298612669,7.80167312940412,4601082.28127492,0.0,1.0
2002-05-17,42.39,42.39,41.5,42.0,813100,7.62011345519449,7.62011345519449,7.4601252274256,7.55000625426205,4523201.5510877,0.0,1.0
2002-05-20,41.31,42.64,41.0,42.64,293200,7.42597043722775,7.66505396861271,7.37024420058915,7.66505396861271,1631045.00649233,0.0,1.0
2002-05-21,40.9,42.2,40.9,41.35,303200,7.35226799522185,7.58595866499663,7.35226799522185,7.43316091937466,1686674.0994832,0.0,1.0
2002-05-22,40.1,41.42,39.5,41.0,789100,7.20845835228353,7.44574426313177,7.10060112007979,7.37024420058915,4389691.72790962,0.0,1.0
2002-05-23,40.79,40.9,40.15,40.5,272400,7.33249416931784,7.35226799522185,7.21744645496718,7.28036317375269,1515336.49307132,0.0,1.0
2002-05-24,40.23,40.99,39.6,40.75,324900,7.23182741926101,7.36844658005242,7.11857732544708,7.32530368717092,1807389.23127339,0.0,1.0
2002-05-28,39.8,40.49,39.55,40.4,281300,7.15452973618166,7.27856555321596,7.10958922276343,7.2623869683854,1564846.3858332,0.0,1.0
2002-05-29,39.65,40.0,39.58,39.8,93500,7.12756542813072,7.19048214691624,7.11498208437362,7.15452973618166,520132.019464642,0.0,1.0
2002-05-30,38.86,39.62,38.7,39.6,455500,6.98555340572913,7.12217256652054,6.95679147714146,7.11857732544708,2533905.18573416,0.0,1.0
2002-05-31,39.02,39.4,38.85,39.0,302200,7.01431533431679,7.0826249147125,6.9837557851924,7.01072009324333,1681111.19018412,0.0,1.0
2002-06-03,37.36,39.08,36.3,39.02,506600,6.71591032521977,7.02510105753717,6.52536254832649,7.01431533431679,2818169.85091752,0.0,1.0
2002-06-04,36.09,36.95,35.36,36.75,881700,6.48761251705518,6.64220788321388,6.35638621787396,6.6062554724793,4904817.12900508,0.0,1.0
2002-06-05,37.9,38.0,36.15,36.15,519500,6.81298183420314,6.83095803957043,6.49839824027555,6.49839824027555,2889931.38087574,0.0,1.0
2002-06-06,38.15,38.9,37.85,38.9,492600,6.85792234762136,6.99274388787604,6.80399373151949,6.99274388787604,2740289.1207303,0.0,1.0
2002-06-07,38.55,38.66,37.45,37.9,456200,6.92982716909053,6.94960099499454,6.73208891005033,6.81298183420314,2537799.22224353,0.0,1.0
2002-06-10,38.25,38.8,37.76,38.56,290600,6.87589855298865,6.97476768250875,6.78781514668893,6.93162478962726,1616581.44231471,0.0,1.0
2002-06-11,37.28,38.7,37.25,38.25,368500,6.70152936092594,6.95679147714146,6.69613649931575,6.87589855298865,2049932.07671359,0.0,1.0
2002-06-12,36.9,37.09,35.85,37.05,568200,6.63321978053023,6.66737457072808,6.44446962417368,6.66018408858117,3160845.06374128,0.0,1.0
2002-06-13,36.22,36.71,35.9,36.7,296100,6.51098158403266,6.59906499033238,6.45345772685732,6.59726736979565,1647177.44345968,0.0,1.0
2002-06-14,36.5,36.5,34.25,35.5,528500,6.56131495906107,6.56131495906107,6.15685033829703,6.38155290538816,2939997.56456752,0.0,1.0
2002-06-17,37.44,37.5,36.3,36.4,297200,6.7302912895136,6.74107701273397,6.52536254832649,6.54333875369378,1653296.64368868,0.0,1.0
2002-06-18,37.85,38.0,37.26,38.0,192200,6.80399373151949,6.83095803957043,6.69793411985248,6.83095803957043,1069191.16728454,0.0,1.0
2002-06-19,36.2,37.65,36.2,37.5,213300,6.5073863429592,6.76804132078491,6.5073863429592,6.74107701273397,1186568.55349527,0.0,1.0
2002-06-20,35.25,36.95,35.1,36.7,216300,6.33661239196994,6.64220788321388,6.309648083919,6.59726736979565,1203257.28139254,0.0,1.0
2002-06-21,34.87,35.29,34.4,35.25,339500,6.26830281157423,6.34380287411685,6.18381464634797,6.33661239196994,1888607.70704006,0.0,1.0
2002-06-24,33.89,34.6,32.41,34.49,592200,6.09213599897478,6.21976705708255,5.82608815953888,6.19999323117853,3294354.88691937,0.0,1.0
2002-06-25,34.15,34.65,33.9,34.2,332200,6.13887413292974,6.22875515976619,6.09393361951151,6.14786223561339,1847998.46915673,0.0,1.0
2002-06-26,32.25,33.0,31.0,32.2,967000,5.79732623095122,5.9321477712059,5.57262366386009,5.78833812826757,5379333.29221721,0.0,1.0
2002-06-27,33.3,33.32,32.25,32.25,613400,5.98607638730777,5.98967162838123,5.79732623095122,5.79732623095122,3412288.56406002,0.0,1.0
2002-06-28,34.25,34.25,33.06,33.35,454400,6.15685033829703,6.15685033829703,5.94293349442627,5.99506448999142,2527785.98550517,0.0,1.0
2002-07-01,33.7,34.5,33.7,34.2,490300,6.05798120877693,6.20179085171526,6.05798120877693,6.14786223561339,2727494.4293424,0.0,1.0
2002-07-02,32.91,33.85,32.44,33.71,362800,5.91596918637534,6.08494551682787,5.83148102114907,6.05977882931366,2018223.49370879,0.0,1.0
2002-07-03,32.71,33.17,32.1,32.5,244400,5.88001677564076,5.96270732033029,5.77036192290028,5.84226674436944,1359575.03269688,0.0,1.0
2002-07-05,34.16,34.31,32.75,32.88,130400,6.14067175346647,6.16763606151741,5.88720725778767,5.91057632476515,725403.372600955,0.0,1.0
2002-07-08,33.48,34.45,33.38,34.3,210300,6.01843355696889,6.19280274903161,6.0004573516016,6.16583844098068,1169879.82559801,0.0,1.0
2002-07-09,32.22,33.85,32.04,33.5,267800,5.79193336934103,6.08494551682787,5.75957619967991,6.02202879804235,1489747.11029552,0.0,1.0
2002-07-10,31.38,33.05,31.26,32.75,364400,5.64093324425579,5.94113587388954,5.61936179781504,5.88720725778767,2027124.14858733,0.0,1.0
2002-07-11,31.88,32.0,29.8,31.4,590300,5.73081427109224,5.75238571753299,5.3569091994526,5.64452848532925,3283785.35925111,0.0,1.0
2002-07-12,31.97,32.6,31.5,31.9,309500,5.7469928559228,5.86024294973674,5.66250469069654,5.7344095121657,1721720.42806745,0.0,1.0
2002-07-15,31.79,32.0,30.1,31.96,397000,5.71463568626168,5.75238571753299,5.41083781555447,5.74519523538608,2208474.99173757,0.0,1.0
2002-07-16,31.25,32.0,30.83,31.65,254800,5.61756417727831,5.75238571753299,5.54206411473569,5.68946899874747,1417429.28940739,0.0,1.0
2002-07-17,31.58,32.35,30.92,31.6,209800,5.67688565499037,5.81530243631851,5.55824269956625,5.68048089606383,1167098.37094847,0.0,1.0
2002-07-18,31.35,32.01,31.35,31.7,221600,5.6355403826456,5.75418333806972,5.6355403826456,5.69845710143112,1232740.7006777,0.0,1.0
2002-07-19,29.25,31.1,29.1,31.1,364700,5.2580400699325,5.59059986922738,5.23107576188156,5.59059986922738,2028793.02137706,0.0,1.0
2002-07-22,28.21,29.05,27.55,27.9,603600,5.07108753411268,5.22208765919792,4.95244457868856,5.01536129747408,3357772.05292896,0.0,1.0
2002-07-23,25.3,27.9,24.08,27.5,1254400,4.54797995792452,5.01536129747408,4.32867025244358,4.94345647600491,6978113.42477484,0.0,1.0
2002-07-24,25.95,26.25,23.36,23.5,1170000,4.66482529281191,4.71875390891378,4.19924157379908,4.22440826131329,6508603.87993189,0.0,1.0
2002-07-25,25.65,26.54,25.23,26.5,501600,4.61089667671004,4.77088490447893,4.53539661416742,4.76369442233201,2790355.30442208,0.0,1.0
2002-07-26,26.45,26.59,25.25,25.25,274900,4.75470631964836,4.77987300716257,4.53899185524088,4.53899185524088,1529243.76631904,0.0,1.0
2002-07-29,29.01,29.31,27.31,28.0,526900,5.214897177051,5.26882579315287,4.90930168580706,5.03333750284137,2931096.90968899,0.0,1.0
2002-07-30,29.8,29.94,28.5,29.11,395800,5.3569091994526,5.38207588696681,5.12321852967782,5.23287338241829,2201799.50057867,0.0,1.0
2002-07-31,29.0,29.0,28.55,29.0,284100,5.31736154764456,5.31736154764456,5.2348507650087,5.31736154764456,1549433.85477514,0.58,1.0
2002-08-01,29.4,29.98,28.9,29.1,358700,5.3907044655431,5.497051696496,5.29902581816992,5.3356972771192,1956289.77017896,0.0,1.0
2002-08-02,28.0,29.4,27.3,29.0,334300,5.1340042528982,5.3907044655431,5.00565414657574,5.31736154764456,1823216.25361256,0.0,1.0
2002-08-05,26.76,27.9,26.55,27.9,277500,4.9066412074127,5.11566852342356,4.86813617551597,5.11566852342356,1513438.55931046,0.0,1.0
2002-08-06,28.28,28.58,27.28,27.5,240100,5.18534429542718,5.24035148385109,5.00198700068081,5.04232560552501,1309465.21834393,0.0,1.0
2002-08-07,29.24,29.35,28.5,29.0,409300,5.36136729838369,5.38153660080579,5.22568290027138,5.31736154764456,2232253.70207484,0.0,1.0
2002-08-08,31.2,31.95,29.28,29.29,448800,5.72074759608656,5.85826556714633,5.36870159017354,5.370535163121,2447680.09159832,0.0,1.0
2002-08-09,31.1,31.99,30.6,31.4,306400,5.70241186661192,5.86559985893619,5.61073321923874,5.75741905503583,1671054.32278459,0.0,1.0
2002-08-12,31.0,31.24,30.52,31.01,197200,5.68407613713729,5.72808188787641,5.59606463565903,5.68590971008475,1075495.7978235,0.0,1.0
2002-08-13,30.15,31.25,30.15,31.25,242900,5.52822243660288,5.72991546082388,5.52822243660288,5.72991546082388,1324735.94975319,0.0,1.0
2002-08-14,31.8,32.0,29.87,30.95,285500,5.83076197293438,5.86743343188365,5.4768823940739,5.67490827239997,1557069.22047977,0.0,1.0
2002-08-15,33.9,33.9,32.52,33.0,411300,6.21581229190174,6.21581229190174,5.96277922515176,6.05079072663002,2243161.36736717,0.0,1.0
2002-08-16,33.4,33.82,32.81,33.7,171500,6.12413364452856,6.20114370832203,6.01595284062821,6.17914083295247,935332.298817093,0.0,1.0
2002-08-19,34.15,34.4,33.4,33.65,226900,6.26165161558833,6.30749093927493,6.12413364452856,6.16997296821515,1237474.62741457,0.0,1.0
2002-08-20,33.45,34.14,33.25,34.0,404500,6.13330150926588,6.25981804264087,6.09663005031661,6.23414802137638,2206075.30537326,0.0,1.0
2002-08-21,34.4,34.4,33.15,33.5,180500,6.30749093927493,6.30749093927493,6.07829432084197,6.1424693740032,984416.792632566,0.0,1.0
2002-08-22,34.35,34.74,34.13,34.5,190800,6.29832307453761,6.36983241948869,6.25798446969341,6.32582666874956,1040591.26888805,0.0,1.0
2002-08-23,33.53,34.1,33.3,34.1,197100,6.14797009284559,6.25248375085102,6.10579791505392,6.25248375085102,1074950.41455889,0.0,1.0
2002-08-26,33.7,33.87,33.2,33.65,141700,6.17914083295247,6.21031157305935,6.08746218557929,6.16997296821515,772808.085961411,0.0,1.0
2002-08-27,33.0,34.18,32.9,34.0,317600,6.05079072663002,6.26715233443073,6.03245499715538,6.23414802137638,1732137.24842162,0.0,1.0
2002-08-28,32.26,32.7,31.81,32.7,196000,5.91510632851771,5.99578353820611,5.83259554588184,5.99578353820611,1068951.19864811,0.0,1.0
2002-08-29,30.81,32.09,30.33,32.09,770400,5.64923825113548,5.88393558841083,5.56122674965722,5.88393558841083,4201632.67060459,0.0,1.0
2002-08-30,31.06,31.24,30.58,30.6,243400,5.69507757482207,5.72808188787641,5.60706607334381,5.61073321923874,1327462.86607627,0.0,1.0
2002-09-03,29.3,30.9,29.06,30.9,435600,5.37236873606847,5.66574040766265,5.32836298532934,5.66574040766265,2375689.50066895,0.0,1.0
2002-09-04,30.1,30.33,29.31,29.31,276200,5.51905457186556,5.56122674965722,5.37420230901593,5.37420230901593,1506348.57687044,0.0,1.0
2002-09-05,29.34,29.55,29.0,29.5,267100,5.37970302785832,5.41820805975506,5.31736154764456,5.40904019501774,1456718.69979035,0.0,1.0
2002-09-06,29.9,30.25,29.55,29.84,209800,5.48238311291629,5.54655816607751,5.41820805975506,5.47138167523151,1144214.08916517,0.0,1.0
2002-09-09,30.0,30.38,28.96,29.25,274100,5.50071884239092,5.57039461439454,5.31002725585471,5.36320087133115,1494895.5283135,0.0,1.0
2002-09-10,30.4,30.85,29.81,30.25,308900,5.57406176028947,5.65657254292533,5.46588095638911,5.54655816607751,1684688.9044,0.0,1.0
2002-09-11,30.93,31.2,30.7,31.15,115400,5.67124112650504,5.72074759608656,5.62906894871338,5.71157973134924,629372.287367303,0.0,1.0
2002-09-12,30.0,30.93,29.81,30.93,200800,5.50071884239092,5.67124112650504,5.46588095638911,5.67124112650504,1095129.59534969,0.0,1.0
2002-09-13,30.45,30.55,29.75,29.85,176300,5.58322962502679,5.60156535450142,5.45487951870433,5.47321524817897,961510.695518679,0.0,1.0
2002-09-16,30.76,30.93,30.35,30.45,178700,5.64007038639816,5.67124112650504,5.56489389555215,5.58322962502679,974599.893869472,0.0,1.0
2002-09-17,29.9,31.74,29.75,31.74,355800,5.48238311291629,5.8197605352496,5.45487951870433,5.8197605352496,1940473.65550508,0.0,1.0
2002-09-18,30.29,30.9,29.2,29.52,301600,5.55389245786737,5.66574040766265,5.35403300659383,5.41270734091267,1644875.926083,0.0,1.0
2002-09-19,29.17,30.27,28.8,29.9,444200,5.34853228775144,5.55022531197244,5.28069008869529,5.48238311291629,2422592.46142596,0.0,1.0
2002-09-20,28.8,29.6,28.5,29.55,223000,5.28069008869529,5.42737592449238,5.22568290027138,5.41820805975506,1216204.68009453,0.0,1.0
2002-09-23,27.85,28.98,27.3,28.75,518800,5.10650065868624,5.31369440174963,5.00565414657574,5.27152222395797,2829448.37682978,0.0,1.0
2002-09-24,27.55,27.82,27.04,27.1,440700,5.05149347026233,5.10099993984385,4.95798124994169,4.96898268762647,2403504.04716439,0.0,1.0
2002-09-25,27.25,28.05,26.95,28.0,406500,4.99648628183842,5.14317211763551,4.94147909341451,5.1340042528982,2216982.97066559,0.0,1.0
2002-09-26,28.28,28.45,27.47,27.75,525400,5.18534429542718,5.21651503553406,5.03682488668262,5.0881649292116,2865443.67229446,0.0,1.0
2002-09-27,28.0,28.28,27.64,28.28,319900,5.1340042528982,5.18534429542718,5.0679956267895,5.18534429542718,1744681.0635078,0.0,1.0
2002-09-30,27.73,27.93,26.9,27.55,181400,5.08449778331668,5.12116924226595,4.93231122867719,5.05149347026233,989325.242014114,0.0,1.0
2002-10-01,28.5,28.94,27.31,28.2,437200,5.22568290027138,5.30636010995978,5.0074877195232,5.17067571184747,2384415.63290282,0.0,1.0
2002-10-02,28.5,29.5,28.5,28.6,356500,5.22568290027138,5.40904019501774,5.22568290027138,5.24401862974601,1944291.3383574,0.0,1.0
2002-10-03,27.5,28.64,27.45,28.15,330400,5.04232560552501,5.25135292153587,5.0331577407877,5.16150784711015,1801946.30629252,0.0,1.0
2002-10-04,26.66,28.0,26.18,28.0,343600,4.88830547793807,5.1340042528982,4.80029397645981,5.1340042528982,1873936.89722188,0.0,1.0
2002-10-07,25.2,26.44,24.95,26.41,389200,4.62060382760838,4.84796687309387,4.57476450392178,4.84246615425148,2122631.66588695,0.0,1.0
2002-10-08,25.86,25.96,24.75,25.4,408600,4.74161964214098,4.75995537161561,4.53809304497251,4.65727528655765,2228436.01922253,0.0,1.0
2002-10-09,23.9,25.25,23.6,25.25,435200,4.3822393444381,4.62977169234569,4.32723215601419,4.62977169234569,2373507.96761049,0.0,1.0
2002-10-10,25.15,25.18,23.2,23.9,358900,4.61143596287106,4.61693668171345,4.25388923811565,4.3822393444381,1957380.53670819,0.0,1.0
2002-10-11,26.32,27.2,26.19,26.9,371700,4.8259639977243,4.9873184171011,4.80212754940728,4.93231122867719,2027189.59457909,0.0,1.0
2002-10-14,27.15,27.21,25.5,25.5,280700,4.97815055236379,4.98915199004857,4.67561101603228,4.67561101603228,1530890.82377818,0.0,1.0
2002-10-15,29.54,29.69,28.49,29.0,440500,5.4163744868076,5.44387808101955,5.22384932732391,5.31736154764456,2402413.28063516,0.0,1.0
2002-10-16,28.17,29.54,28.08,29.54,359500,5.16517499300508,5.4163744868076,5.1486728364779,5.4163744868076,1960652.83629589,0.0,1.0
2002-10-17,29.6,30.35,29.6,30.0,295900,5.42737592449238,5.56489389555215,5.42737592449238,5.50071884239092,1613789.07999987,0.0,1.0
2002-10-18,29.95,29.95,28.98,29.6,303400,5.49155097765361,5.49155097765361,5.31369440174963,5.42737592449238,1654692.8248461,0.0,1.0
2002-10-21,29.69,30.19,28.95,29.95,227000,5.44387808101955,5.53555672839273,5.30819368290724,5.49155097765361,1238020.01067918,0.0,1.0
2002-10-22,29.1,29.7,28.8,29.7,216200,5.3356972771192,5.44571165396701,5.28069008869529,5.44571165396701,1179118.61810061,0.0,1.0
2002-10-23,29.45,29.55,28.4,29.05,143000,5.39987233028042,5.41820805975506,5.20734717079674,5.32652941238188,779898.068401425,0.0,1.0
2002-10-24,28.9,30.1,28.73,29.6,212700,5.29902581816992,5.51905457186556,5.26785507806304,5.42737592449238,1160030.20383904,0.0,1.0
2002-10-25,29.95,29.95,28.71,28.91,175200,5.49155097765361,5.49155097765361,5.26418793216811,5.30085939111739,955511.479607898,0.0,1.0
2002-10-28,29.37,30.25,29.3,29.95,251300,5.38520374670071,5.54655816607751,5.37236873606847,5.49155097765361,1370548.14398097,0.0,1.0
2002-10-29,29.59,29.99,28.75,28.87,289600,5.42554235154491,5.49888526944346,5.27152222395797,5.29352509932753,1579429.93432904,0.0,1.0
2002-10-30,29.85,30.0,29.26,29.59,163500,5.47321524817897,5.50071884239092,5.36503444427861,5.42554235154491,891701.637647782,0.0,1.0
2002-10-31,29.11,30.4,29.1,30.25,184300,5.33753085006666,5.57406176028947,5.3356972771192,5.54655816607751,1005141.35668799,0.0,1.0
2002-11-01,30.2,30.2,29.0,29.5,247600,5.5373903013402,5.5373903013402,5.31736154764456,5.40904019501774,1350368.96319016,0.0,1.0
2002-11-04,31.26,31.98,30.9,31.25,403000,5.73174903377134,5.86376628598872,5.66574040766265,5.72991546082388,2197894.55640402,0.0,1.0
2002-11-05,32.0,32.25,31.52,32.25,444600,5.86743343188365,5.91327275557024,5.7794219304054,5.91327275557024,2424773.99448443,0.0,1.0
2002-11-06,32.39,32.4,31.77,32.4,373500,6.02328713241806,6.02514674561115,5.90799111444649,6.02514674561115,2008482.20150238,0.46,1.0
2002-11-07,31.36,32.17,31.36,32.0,291300,5.83174697352981,5.98237564217009,5.83174697352981,5.95076221788756,1566454.79330025,0.0,1.0
2002-11-08,30.7,31.6,30.4,31.25,180700,5.70901250278588,5.87637769016396,5.65322410699318,5.81129122840582,971707.453310522,0.0,1.0
2002-11-11,29.0,29.98,28.2,29.8,570200,5.3928782599606,5.57512035288341,5.24410920451341,5.54164731540779,3066229.0530031,0.0,1.0
2002-11-12,29.0,29.49,28.65,29.07,167000,5.3928782599606,5.483999306422,5.32779179820245,5.40589555231223,898036.218610168,0.0,1.0
2002-11-13,28.95,29.4,28.51,28.85,135500,5.38358019399515,5.46726278768419,5.3017572134992,5.36498406206425,728646.15342322,0.0,1.0
2002-11-14,30.8,30.8,29.11,29.2,210700,5.72760863471677,5.72760863471677,5.41333400508459,5.4300705238224,1133031.32491714,0.0,1.0
2002-11-15,30.55,30.65,30.16,30.4,158000,5.68111830488953,5.69971443682043,5.60859339035902,5.65322410699318,849639.057128183,0.0,1.0
2002-11-18,30.95,31.4,30.78,31.05,196400,5.75550283261312,5.83918542630217,5.72388940833059,5.77409896454402,1056133.61278465,0.0,1.0
2002-11-19,30.85,31.03,30.3,30.65,177400,5.73690670068222,5.77037973815784,5.63462797506228,5.69971443682043,953961.827433796,0.0,1.0
2002-11-20,31.78,31.82,30.65,30.65,165700,5.90985072763958,5.91728918041194,5.69971443682043,5.69971443682043,891045.517507215,0.0,1.0
2002-11-21,32.45,32.66,31.96,32.1,527300,6.0344448115766,6.07349668863149,5.9433237651152,5.96935834981846,2835535.91660564,0.0,1.0
2002-11-22,33.86,33.99,32.25,32.8,447700,6.29665027180227,6.32082524331244,5.9972525477148,6.09953127333475,2407489.91060942,0.0,1.0
2002-11-25,34.34,34.35,33.3,33.35,399400,6.38591170507059,6.38777131826368,6.19251193298924,6.20180999895469,2147758.47732276,0.0,1.0
2002-11-26,34.3,34.34,33.9,34.15,414800,6.37847325229823,6.38591170507059,6.30408872457463,6.35057905440188,2230571.39808082,0.0,1.0
2002-11-27,35.05,35.25,34.3,34.3,331300,6.51794424177996,6.55513650564176,6.37847325229823,6.37847325229823,1781553.28877574,0.0,1.0
2002-11-29,34.98,35.27,34.84,35.27,85400,6.50492694942834,6.55885573202794,6.47889236472508,6.55885573202794,459235.28784017,0.0,1.0
2002-12-02,34.3,36.24,33.75,36.0,442000,6.37847325229823,6.73923821175766,6.27619452667828,6.6946074951235,2376838.37500416,0.0,1.0
2002-12-03,33.4,34.0,33.4,33.75,209700,6.21110806492014,6.32268485650553,6.21110806492014,6.27619452667828,1127653.86253025,0.0,1.0
2002-12-04,33.13,33.2,32.19,32.5,339200,6.16089850870671,6.17391580105834,5.98609486855626,6.04374287754205,1824035.24163215,0.0,1.0
2002-12-05,33.2,33.35,32.5,33.15,256900,6.17391580105834,6.20180999895469,6.04374287754205,6.16461773509289,1381470.08719133,0.0,1.0
2002-12-06,33.18,33.5,32.8,33.2,248200,6.17019657467216,6.22970419685104,6.09953127333475,6.17391580105834,1334686.16442541,0.0,1.0
2002-12-09,32.53,33.14,32.11,33.0,186100,6.04932171712132,6.1627581218998,5.97121796301155,6.13672353719654,1000745.75019971,0.0,1.0
2002-12-10,33.01,33.12,32.55,32.55,223900,6.13858315038963,6.15903889551362,6.0530409435075,6.0530409435075,1204013.82842405,0.0,1.0
2002-12-11,32.87,33.14,32.6,32.9,161000,6.11254856568638,6.1627581218998,6.06233900947295,6.11812740526565,865771.444288844,0.0,1.0
2002-12-12,32.75,33.33,32.5,32.95,157800,6.0902332073693,6.19809077256851,6.04374287754205,6.12742547123109,848563.564650805,0.0,1.0
2002-12-13,32.4,32.64,32.08,32.35,110500,6.02514674561115,6.06977746224531,5.96563912343228,6.0158486796457,594209.59375104,0.0,1.0
2002-12-16,32.7,32.8,32.33,32.41,183900,6.08093514140385,6.09953127333475,6.01212945325952,6.02700635880424,988915.332948562,0.0,1.0
2002-12-17,32.95,32.99,32.31,32.5,160000,6.12742547123109,6.13486392400345,6.00841022687334,6.04374287754205,860393.981901958,0.0,1.0
2002-12-18,31.95,32.8,31.69,32.8,193000,5.94146415192211,6.09953127333475,5.89311420890177,6.09953127333475,1037850.24066924,0.0,1.0
2002-12-19,31.5,32.3,31.5,31.95,220800,5.85778155823306,6.00655061368025,5.85778155823306,5.94146415192211,1187343.6950247,0.0,1.0
2002-12-20,31.95,31.95,31.36,31.5,193000,5.94146415192211,5.94146415192211,5.83174697352981,5.85778155823306,1037850.24066924,0.0,1.0
2002-12-23,31.73,32.0,31.43,31.7,144300,5.90055266167413,5.95076221788756,5.84476426588144,5.89497382209486,775967.822427828,0.0,1.0
2002-12-24,31.45,31.57,31.31,31.53,60200,5.84848349226761,5.87079885058469,5.82244890756436,5.86336039781233,323723.235690612,0.0,1.0
2002-12-26,31.45,31.79,31.11,31.6,149100,5.84848349226761,5.91171034083267,5.78525664370256,5.87637769016396,801779.641884887,0.0,1.0
2002-12-27,30.72,31.25,30.35,31.15,160900,5.71273172917205,5.81129122840582,5.64392604102773,5.79269509647492,865233.698050157,0.0,1.0
2002-12-30,30.61,30.64,29.9,30.4,277700,5.69227598404807,5.69785482362734,5.56024344733869,5.65322410699318,1493321.30483858,0.0,1.0
2002-12-31,31.0,31.0,29.7,30.5,315200,5.76480089857857,5.76480089857857,5.52305118347689,5.67182023892408,1694976.14434686,0.0,1.0
2003-01-02,32.7,32.7,31.31,31.35,241000,6.08093514140385,6.08093514140385,5.82244890756436,5.82988736033672,1295968.43523982,0.0,1.0
2003-01-03,32.4,32.7,32.08,32.7,110400,6.02514674561115,6.08093514140385,5.96563912343228,6.08093514140385,593671.847512351,0.0,1.0
2003-01-06,33.79,34.3,32.68,32.7,372500,6.28363297945064,6.37847325229823,6.07721591501767,6.08093514140385,2003104.7391155,0.0,1.0
2003-01-07,33.55,34.3,33.35,33.74,189400,6.23900226281649,6.37847325229823,6.20180999895469,6.27433491348519,1018491.37607644,0.0,1.0
2003-01-08,33.4,33.49,33.02,33.3,131400,6.21110806492014,6.22784458365795,6.14044276358272,6.19251193298924,706598.557636982,0.0,1.0
2003-01-09,33.85,33.95,33.27,33.5,203500,6.29479065860918,6.31338679054008,6.18693309340997,6.22970419685104,1094313.59573155,0.0,1.0
2003-01-10,33.35,34.11,33.0,33.75,267300,6.20180999895469,6.34314060162952,6.13672353719654,6.27619452667828,1437395.69601496,0.0,1.0
2003-01-13,33.4,33.58,32.4,33.35,267800,6.21110806492014,6.24458110239576,6.02514674561115,6.20180999895469,1440084.4272084,0.0,1.0
2003-01-14,33.5,33.7,33.15,33.4,179200,6.22970419685104,6.26689646071284,6.16461773509289,6.21110806492014,963641.259730192,0.0,1.0
2003-01-15,33.02,33.64,33.02,33.5,299500,6.14044276358272,6.2557387815543,6.14044276358272,6.22970419685104,1610549.98487273,0.0,1.0
2003-01-16,32.7,33.45,32.7,33.05,156000,6.08093514140385,6.22040613088559,6.08093514140385,6.14602160316199,838884.132354409,0.0,1.0
2003-01-17,32.45,32.63,32.01,32.53,128300,6.0344448115766,6.06791784905222,5.95262183108065,6.04932171712132,689928.424237632,0.0,1.0
2003-01-21,31.7,32.45,31.54,32.45,138000,5.89497382209486,6.0344448115766,5.86522001100542,6.0344448115766,742089.809390439,0.0,1.0
2003-01-22,30.75,31.52,30.53,31.48,271300,5.71831056875132,5.86150078461924,5.67739907850335,5.85406233184688,1458905.54556251,0.0,1.0
2003-01-23,30.8,31.19,30.58,30.66,160500,5.72760863471677,5.80013354924728,5.6866971444688,5.70157405001352,863082.713095402,0.0,1.0
2003-01-24,30.21,30.85,30.01,30.85,198900,5.61789145632447,5.73690670068222,5.58069919246268,5.73690670068222,1069577.26875187,0.0,1.0
2003-01-27,29.99,30.25,29.35,30.05,257000,5.57697996607649,5.62532990909683,5.45796472171874,5.58813764523503,1382007.83343002,0.0,1.0
2003-01-28,29.89,30.09,29.55,30.05,167900,5.5583838341456,5.59557609800739,5.49515698558054,5.58813764523503,902875.934758366,0.0,1.0
2003-01-29,29.89,30.09,29.55,30.05,190100,5.5583838341456,5.59557609800739,5.49515698558054,5.58813764523503,1022255.59974726,0.0,1.0
2003-01-30,29.4,30.0,29.11,29.75,140600,5.46726278768419,5.57883957926959,5.41333400508459,5.53234924944234,756071.211596346,0.0,1.0
2003-01-31,29.85,29.92,28.75,29.4,244300,5.55094538137324,5.56396267372487,5.34638793013335,5.46726278768419,1313714.06111655,0.0,1.0
2003-02-03,29.9,30.16,29.85,29.89,213600,5.56024344733869,5.60859339035902,5.55094538137324,5.5583838341456,1148625.96583911,0.0,1.0
2003-02-04,29.28,29.9,29.27,29.9,174100,5.44494742936712,5.56024344733869,5.44308781617403,5.56024344733869,936216.201557067,0.0,1.0
2003-02-05,29.7,30.0,29.5,29.5,151100,5.52305118347689,5.57883957926959,5.48585891961509,5.48585891961509,812534.566658661,0.0,1.0
2003-02-06,28.81,29.35,28.55,29.18,168400,5.45424549533256,5.55647710128465,5.40502287024452,5.52429307718862,889509.649712638,0.52,1.0
2003-02-07,28.05,29.0,28.03,28.8,196000,5.31036397584444,5.49021587520459,5.30657762006844,5.45235231744456,1035296.26688644,0.0,1.0
2003-02-10,27.48,28.25,27.35,28.2,294000,5.20245283622835,5.34822753360447,5.17784152368433,5.33876164416447,1552944.40032967,0.0,1.0
2003-02-11,27.6,27.77,27.2,27.49,209100,5.22517097088437,5.2573549949804,5.14944385536431,5.20434601411635,1104492.08880589,0.0,1.0
2003-02-12,27.0,27.8,26.6,27.35,188800,5.11158029760428,5.2630345286444,5.03585318208421,5.17784152368433,997264.975449797,0.0,1.0
2003-02-13,27.2,27.2,26.74,27.0,181500,5.14944385536431,5.14944385536431,5.06235767251624,5.11158029760428,958705.471632088,0.0,1.0
2003-02-14,27.79,27.94,27.14,27.6,153700,5.2611413507564,5.28953901907643,5.1380847880363,5.22517097088437,811862.429696155,0.0,1.0
2003-02-18,29.07,29.12,27.98,27.98,222000,5.5034681204206,5.51293400986061,5.29711173062843,5.29711173062843,1172631.48596322,0.0,1.0
2003-02-19,28.85,29.15,28.64,29.14,164700,5.46181820688457,5.51861354352462,5.42206147123654,5.51672036563662,869965.791613251,0.0,1.0
2003-02-20,28.8,29.19,28.76,29.1,131100,5.45235231744456,5.52618625507662,5.44477960589256,5.50914765408461,692486.431575575,0.0,1.0
2003-02-21,29.18,29.2,28.85,29.05,154800,5.52429307718862,5.52807943296463,5.46181820688457,5.4996817646446,817672.765887864,0.0,1.0
2003-02-24,28.51,29.11,28.35,29.1,106700,5.39745015869252,5.51104083197261,5.36715931248449,5.50914765408461,563602.610595834,0.0,1.0
2003-02-25,28.65,28.65,28.0,28.3,164600,5.42395464912454,5.42395464912454,5.30089808640444,5.35769342304448,869437.579232186,0.0,1.0
2003-02-26,27.67,28.74,27.6,28.65,180800,5.23842321610038,5.44099325011655,5.22517097088437,5.42395464912454,955007.984964638,0.0,1.0
2003-02-27,28.0,28.17,27.15,27.15,248900,5.30089808640444,5.33308211050046,5.1399779659243,5.1399779659243,1314720.61646957,0.0,1.0
2003-02-28,28.2,28.57,27.92,28.0,136500,5.33876164416447,5.40880922602053,5.28575266330042,5.30089808640444,721009.900153058,0.0,1.0
2003-03-03,27.85,28.77,27.66,28.4,215900,5.27250041808441,5.44667278378056,5.23653003821238,5.3766252019245,1140410.53071828,0.0,1.0
2003-03-04,27.41,27.85,27.26,27.85,171200,5.18920059101234,5.27250041808441,5.16080292269232,5.27250041808441,904299.596382444,0.0,1.0
2003-03-05,27.67,27.89,27.15,27.5,238700,5.23842321610038,5.28007312963642,5.1399779659243,5.20623919200436,1260842.95360099,0.0,1.0
2003-03-06,27.75,27.87,27.51,27.66,153800,5.2535686392044,5.27628677386042,5.20813236989236,5.23653003821238,812390.642077218,0.0,1.0
2003-03-07,28.2,28.26,27.5,27.75,175900,5.33876164416447,5.35012071149248,5.20623919200436,5.2535686392044,929125.578292475,0.0,1.0
2003-03-10,27.44,28.15,27.32,28.15,199100,5.19488012467635,5.32929575472446,5.17216199002033,5.32929575472446,1051670.85069944,0.0,1.0
2003-03-11,26.25,27.55,26.25,27.44,273300,4.96959195600416,5.21570508144436,4.96959195600416,5.19488012467635,1443604.43744931,0.0,1.0
2003-03-12,26.5,26.62,25.75,26.19,235400,5.0169214032042,5.03963953786022,4.87493306160408,4.95823288867615,1243411.94502586,0.0,1.0
2003-03-13,27.6,27.6,26.11,27.3,573100,5.22517097088437,5.22517097088437,4.94308746557214,5.16837563424432,3027185.15588072,0.0,1.0
2003-03-14,27.8,27.8,27.2,27.6,230400,5.2630345286444,5.2630345286444,5.14944385536431,5.22517097088437,1217001.32597264,0.0,1.0
2003-03-17,27.9,28.37,27.4,27.6,387000,5.28196630752442,5.37094566826049,5.18730741312434,5.22517097088437,2044181.91471966,0.0,1.0
2003-03-18,28.88,28.9,28.13,28.5,294700,5.46749774054858,5.47128409632458,5.32550939894846,5.39555698080451,1556641.88699711,0.0,1.0
2003-03-19,29.6,29.65,28.65,28.98,239800,5.60380654848469,5.6132724379247,5.42395464912454,5.48642951942859,1266653.2897927,0.0,1.0
2003-03-20,29.4,29.77,28.89,29.4,224900,5.56594299072466,5.63599057258072,5.46939091843658,5.56594299072466,1187949.64501409,0.0,1.0
2003-03-21,30.4,30.4,29.62,29.65,280300,5.75526077952482,5.75526077952482,5.60759290426069,5.6132724379247,1480579.30412382,0.0,1.0
2003-03-24,29.21,29.9,29.12,29.9,380600,5.52997261085263,5.66060188512474,5.51293400986061,5.66060188512474,2010376.32233153,0.0,1.0
2003-03-25,29.45,29.74,29.1,29.21,172300,5.57540888016467,5.63031103891671,5.50914765408461,5.52997261085263,910109.932574152,0.0,1.0
2003-03-26,29.79,29.9,29.35,29.48,141000,5.63977692835672,5.66060188512474,5.55647710128465,5.58108841382867,744779.457300961,0.0,1.0
2003-03-27,29.54,29.71,29.0,29.6,161400,5.59244748115668,5.62463150525271,5.49021587520459,5.60380654848469,852534.783038122,0.0,1.0
2003-03-28,29.39,29.74,29.35,29.49,106300,5.56404981283666,5.63031103891671,5.55647710128465,5.58298159171667,561489.761071575,0.0,1.0
2003-03-31,28.8,29.01,28.8,28.9,158400,5.45235231744456,5.4921090530926,5.45235231744456,5.47128409632458,836688.411606187,0.0,1.0
2003-04-01,28.52,28.9,28.1,28.1,195100,5.39934333658052,5.47128409632458,5.31982986528445,5.31982986528445,1030542.35545686,0.0,1.0
2003-04-02,29.25,29.48,29.0,29.0,468600,5.53754532240463,5.58108841382867,5.49021587520459,5.49021587520459,2475203.2176683,0.0,1.0
2003-04-03,29.66,29.84,29.26,29.26,212100,5.6151656158127,5.64924281779673,5.53943850029264,5.53943850029264,1120338.46023783,0.0,1.0
2003-04-04,29.78,29.88,29.6,29.65,110500,5.63788375046872,5.65681552934873,5.60380654848469,5.6132724379247,583674.681076285,0.0,1.0
2003-04-07,30.11,30.6,30.05,30.05,241400,5.70035862077277,5.79312433728485,5.68899955344476,5.68899955344476,1275104.68788973,0.0,1.0
2003-04-08,29.99,30.15,29.76,30.15,89100,5.67764048611675,5.70793133232478,5.63409739469271,5.70793133232478,470637.23152848,0.0,1.0
2003-04-09,29.6,30.21,29.48,30.09,120600,5.60380654848469,5.71929039965279,5.58108841382867,5.69657226499677,637024.131563801,0.0,1.0
2003-04-10,29.5,29.51,29.11,29.45,89100,5.58487476960467,5.58676794749268,5.51104083197261,5.57540888016467,470637.23152848,0.0,1.0
2003-04-11,29.9,29.9,29.45,29.6,110900,5.66060188512474,5.66060188512474,5.57540888016467,5.60380654848469,585787.530600543,0.0,1.0
2003-04-14,30.22,30.31,29.73,29.9,143300,5.72118357754079,5.7382221785328,5.62841786102871,5.66060188512474,756928.342065445,0.0,1.0
2003-04-15,31.11,31.11,30.0,30.3,209600,5.88967640957293,5.88967640957293,5.67953366400475,5.7363290006448,1107133.15071122,0.0,1.0
2003-04-16,31.1,31.4,30.9,31.15,328700,5.88778323168493,5.94457856832497,5.84991967392489,5.89724912112493,1736234.09655905,0.0,1.0
2003-04-17,31.1,31.6,31.0,31.0,156800,5.88778323168493,5.98244212608501,5.86885145280491,5.86885145280491,828237.013509154,0.0,1.0
2003-04-21,31.2,31.6,31.1,31.35,158200,5.90671501056494,5.98244212608501,5.88778323168493,5.93511267888497,835631.986844058,0.0,1.0
2003-04-22,32.65,32.65,31.05,31.25,225400,6.18122580432517,6.18122580432517,5.87831734224492,5.91618090000495,1190590.70691941,0.0,1.0
2003-04-23,32.61,33.0,32.11,33.0,175400,6.17365309277317,6.24748703040523,6.07899419837309,6.24748703040523,926484.516387153,0.0,1.0
2003-04-24,32.21,32.52,31.67,32.52,192300,6.0979259772531,6.15661449178115,5.99569437130102,6.15661449178115,1015752.40878706,0.0,1.0
2003-04-25,31.84,32.6,31.69,32.4,208800,6.02787839539704,6.17175991488516,5.99948072707702,6.13389635712513,1102907.4516627,0.0,1.0
2003-04-28,32.35,32.69,32.05,32.05,169000,6.12443046768512,6.18879851587718,6.06763513104508,6.06763513104508,892678.923999025,0.0,1.0
2003-04-29,31.5,32.65,31.34,32.45,512700,5.96351034720499,6.18122580432517,5.93321950099697,6.14336224656514,2708144.87771775,0.0,1.0
2003-04-30,31.88,32.09,31.2,31.5,178500,6.03545110694905,6.07520784259708,5.90671501056494,5.96351034720499,942859.100200153,0.0,1.0
2003-05-01,31.5,31.93,30.82,31.92,306800,5.96351034720499,6.04491699638906,5.83477425082088,6.04302381850106,1620555.58510592,0.0,1.0
2003-05-02,31.98,32.28,31.18,31.25,275600,6.05438288582907,6.11117822246911,5.90292865478894,5.91618090000495,1455753.32221379,0.0,1.0
2003-05-05,31.5,32.3,31.5,32.2,284500,5.96351034720499,6.11496457824512,5.96351034720499,6.0960327993651,1502764.22412854,0.0,1.0
2003-05-06,31.94,32.24,31.75,31.95,297200,6.04681017427706,6.10360551091711,6.01083979440503,6.04870335216506,1569847.19652373,0.0,1.0
2003-05-07,31.64,31.85,31.42,31.42,150700,6.06006241949307,6.10028407271979,6.01792544944603,6.01792544944603,786814.997921896,0.37,1.0
2003-05-08,31.4,31.6,31.2,31.5,117000,6.01409481580539,6.05240115221179,5.97578847939898,6.03324798400859,610864.995068758,0.0,1.0
2003-05-09,31.48,31.59,31.12,31.5,143800,6.02941735036795,6.05048583539147,5.96046594483642,6.03324798400859,750789.626417841,0.0,1.0
2003-05-12,31.6,31.8,31.1,31.48,203500,6.05240115221179,6.09070748861819,5.95663531119578,6.02941735036795,1062487.40595293,0.0,1.0
2003-05-13,32.02,32.1,31.43,31.64,147900,6.13284445866524,6.1481669932278,6.01984076626635,6.06006241949307,772196.006586917,0.0,1.0
2003-05-14,32.0,32.25,31.8,32.03,136600,6.1290138250246,6.1768967455326,6.09070748861819,6.13475977548556,713197.934413609,0.0,1.0
2003-05-15,32.52,32.6,31.95,32.25,147400,6.22861029968125,6.24393283424381,6.119437240923,6.1768967455326,769585.472419956,0.0,1.0
2003-05-16,32.4,32.65,32.15,32.65,162300,6.2056264978374,6.25350941834541,6.1577435773294,6.25350941834541,847379.39059538,0.0,1.0
2003-05-19,31.4,32.6,31.35,32.42,222300,6.01409481580539,6.24393283424381,6.00451823170379,6.20945713147805,1160643.49063064,0.0,1.0
2003-05-20,31.48,32.03,31.3,31.51,180300,6.02941735036795,6.13475977548556,5.99494164760219,6.03516330082891,941358.620605957,0.0,1.0
2003-05-21,31.7,31.75,31.25,31.6,244300,6.07155432041499,6.08113090451659,5.98536506350058,6.05240115221179,1275506.9939769,0.0,1.0
2003-05-22,32.48,32.85,31.95,32.2,225900,6.22094903239997,6.29181575475181,6.119437240923,6.167320161431,1179439.33663275,0.0,1.0
2003-05-23,33.15,33.2,32.455,32.73,240300,6.34927525936142,6.35885184346302,6.21616074034917,6.26883195290797,1254622.72064122,0.0,1.0
2003-05-27,33.82,33.98,32.82,33.0,311700,6.47760148632287,6.50824655544799,6.28606980429085,6.32054550705662,1627406.99968318,0.0,1.0
2003-05-28,34.0,34.65,33.98,34.0,286600,6.51207718908864,6.63657278240945,6.50824655544799,6.51207718908864,1496358.18450176,0.0,1.0
2003-05-29,34.32,35.2,34.1,34.27,268900,6.57336732733888,6.74191520752706,6.53123035729184,6.56379074323728,1403945.27499136,0.0,1.0
2003-05-30,35.0,35.2,34.3,34.3,315000,6.70360887112065,6.74191520752706,6.56953669369824,6.56953669369824,1644636.52518512,0.0,1.0
2003-06-02,36.32,37.1,36.0,36.75,632700,6.95643069140292,7.10582540338789,6.89514055315267,7.03878931467669,3303369.93487182,0.0,1.0
2003-06-03,36.49,36.9,35.6,36.25,243000,6.98899107734836,7.06751906698149,6.81852788033987,6.94302347366068,1268719.60514281,0.0,1.0
2003-06-04,37.77,37.98,36.39,36.6,307300,7.23415163034935,7.27437328357607,6.96983790914516,7.01005956237188,1604434.29901392,0.0,1.0
2003-06-05,37.27,37.74,36.95,37.6,296600,7.13838578933334,7.22840567988839,7.07709565108309,7.2015912444039,1548568.86784097,0.0,1.0
2003-06-06,38.11,39.25,37.6,37.77,445100,7.29927240224023,7.51761851975673,7.2015912444039,7.23415163034935,2323897.51542824,0.0,1.0
2003-06-09,36.7,38.0,36.3,38.0,269500,7.02921273057509,7.27820391721671,6.95260005776228,7.27820391721671,1407077.91599171,0.0,1.0
2003-06-10,36.97,37.31,36.6,36.75,314400,7.08092628472373,7.14604705661462,7.01005956237188,7.03878931467669,1641503.88418476,0.0,1.0
2003-06-11,37.39,37.43,36.6,36.95,140700,7.16136959117718,7.16903085845846,7.01005956237188,7.07709565108309,734604.314582686,0.0,1.0
2003-06-12,37.7,38.26,37.52,37.95,179900,7.2207444126071,7.32800215454503,7.18626870984134,7.26862733311511,939270.19327239,0.0,1.0
2003-06-13,37.46,37.9,37.1,37.9,186900,7.17477680891942,7.25905074901351,7.10582540338789,7.25905074901351,975817.671609836,0.0,1.0
2003-06-16,38.11,38.52,37.6,37.6,198500,7.29927240224023,7.37780039187336,7.2015912444039,7.2015912444039,1036382.06428332,0.0,1.0
2003-06-17,37.74,38.2,37.65,38.2,235200,7.22840567988839,7.31651025362311,7.2111678285055,7.31651025362311,1227995.27213822,0.0,1.0
2003-06-18,37.3,37.82,36.8,37.4,249800,7.1441317397943,7.24372821445095,7.04836589877829,7.1632849079975,1304222.86981347,0.0,1.0
2003-06-19,36.99,37.5,36.6,37.15,254700,7.08475691836437,7.1824380762007,7.01005956237188,7.11540198748949,1329806.10464968,0.0,1.0
2003-06-20,36.81,37.25,36.55,37.15,134600,7.05028121559861,7.1345551556927,7.00048297827028,7.11540198748949,702755.797745767,0.0,1.0
2003-06-23,35.95,37.0,35.4,36.97,213200,6.88556396905107,7.08667223518469,6.78022154393346,7.08092628472373,1113131.76879196,0.0,1.0
2003-06-24,36.05,36.2,35.65,35.75,169200,6.90471713725427,6.93344688955908,6.82810446444147,6.84725763264467,883404.762099435,0.0,1.0
2003-06-25,36.45,37.0,36.08,36.3,262900,6.98132981006708,7.08667223518469,6.91046308771523,6.95260005776228,1372618.86498783,0.0,1.0
2003-06-26,36.84,36.99,36.41,36.75,180800,7.05602716605957,7.08475691836437,6.9736685427858,7.03878931467669,943969.154772918,0.0,1.0
2003-06-27,36.87,37.14,36.7,36.7,102200,7.06177311652053,7.11348667066917,7.02921273057509,7.02921273057509,533593.183726727,0.0,1.0
2003-06-30,36.5,37.15,36.45,37.1,120500,6.99090639416868,7.11540198748949,6.98132981006708,7.10582540338789,629138.734237482,0.0,1.0
2003-07-01,36.8,36.9,35.9,36.54,144600,7.04836589877829,7.06751906698149,6.87598738494947,6.99856766144996,754966.481084978,0.0,1.0
2003-07-02,36.86,36.97,36.49,36.85,104800,7.05985779970021,7.08092628472373,6.98899107734836,7.05794248287989,547167.961394921,0.0,1.0
2003-07-03,36.93,37.09,36.7,36.7,98700,7.07326501744245,7.10391008656757,7.02921273057509,7.02921273057509,515319.444558003,0.0,1.0
2003-07-07,37.31,37.65,37.1,37.15,249800,7.14604705661462,7.2111678285055,7.10582540338789,7.11540198748949,1304222.86981347,0.0,1.0
2003-07-08,37.2,37.84,37.2,37.45,378500,7.12497857159109,7.24755884809159,7.12497857159109,7.1728614920991,1976174.3643891,0.0,1.0
2003-07-09,38.0,38.0,37.2,37.2,266100,7.27820391721671,7.27820391721671,7.12497857159109,7.12497857159109,1389326.28365638,0.0,1.0
2003-07-10,37.3,37.62,36.9,37.55,132900,7.1441317397943,7.20542187804454,7.06751906698149,7.1920146603023,693879.981578102,0.0,1.0
2003-07-11,37.51,37.58,37.0,37.28,108900,7.18435339302102,7.19776061076326,7.08667223518469,7.14030110615366,568574.341563998,0.0,1.0
2003-07-14,38.3,38.85,38.06,38.2,376200,7.33566342182631,7.44100584694393,7.28969581813863,7.31651025362311,1964165.90722108,0.0,1.0
2003-07-15,37.4,38.1,36.99,38.01,597600,7.1632849079975,7.29735708541991,7.08475691836437,7.28011923403703,3120110.43635119,0.0,1.0
2003-07-16,36.48,37.44,36.11,37.3,268700,6.98707576052804,7.17094617527878,6.91620903817619,7.1441317397943,1402901.06132457,0.0,1.0
2003-07-17,36.21,36.46,35.74,36.38,198300,6.9353622063794,6.9832451268874,6.84534231582435,6.96792259232484,1035337.85061654,0.0,1.0
2003-07-18,36.08,36.33,35.81,36.2,151200,6.91046308771523,6.95834600822324,6.85874953356659,6.93344688955908,789425.532088857,0.0,1.0
2003-07-21,35.4,36.08,35.21,36.08,154800,6.78022154393346,6.91046308771523,6.74383052434738,6.91046308771523,808221.378090972,0.0,1.0
2003-07-22,36.0,36.08,35.3,35.55,135800,6.89514055315267,6.91046308771523,6.76106837573026,6.80895129623826,709021.079746473,0.0,1.0
2003-07-23,35.89,36.0,35.3,36.0,183800,6.87407206812915,6.89514055315267,6.76106837573026,6.89514055315267,959632.359774681,0.0,1.0
2003-07-24,36.0,36.58,36.0,36.05,189000,6.89514055315267,7.00622892873124,6.89514055315267,6.90471713725427,986781.915111071,0.0,1.0
2003-07-25,36.3,36.45,35.5,36.22,157900,6.95260005776228,6.98132981006708,6.79937471213666,6.93727752319972,824406.689926127,0.0,1.0
2003-07-28,35.65,36.38,35.32,36.25,231100,6.82810446444147,6.96792259232484,6.7648990093709,6.94302347366068,1206588.89196914,0.0,1.0
2003-07-29,36.16,36.25,35.6,35.9,267100,6.92578562227779,6.94302347366068,6.81852788033987,6.87598738494947,1394547.3519903,0.0,1.0
2003-07-30,35.94,36.75,35.8,36.3,230100,6.88364865223075,7.03878931467669,6.85683421674627,6.95260005776228,1201367.82363522,0.0,1.0
2003-07-31,36.95,37.4,36.47,36.5,391700,7.07709565108309,7.1632849079975,6.98516044370772,6.99090639416868,2045092.46639686,0.0,1.0
2003-08-01,36.45,36.95,36.19,36.95,145500,6.98132981006708,7.07709565108309,6.93153157273876,7.07709565108309,759665.442585507,0.0,1.0
2003-08-04,36.34,36.86,35.86,36.45,187900,6.96026132504356,7.05985779970021,6.86832611766819,6.98132981006708,981038.739943757,0.0,1.0
2003-08-05,36.45,36.9,36.13,36.45,175900,6.98132981006708,7.06751906698149,6.92003967181684,6.98132981006708,918385.919936705,0.0,1.0
2003-08-06,36.25,36.29,35.71,35.84,168400,7.04070463149701,7.04847368488349,6.93582241077953,6.96107183428559,867029.696529401,0.51,1.0
2003-08-07,36.03,36.25,35.75,36.23,215600,6.99797483787137,7.04070463149701,6.94359146416601,7.03682010480377,1110045.14591294,0.0,1.0
2003-08-08,35.98,36.2,35.65,35.88,106000,6.98826352113827,7.03099331476391,6.92416883069981,6.96884088767207,545755.034632521,0.0,1.0
2003-08-11,35.95,36.24,35.49,36.2,108900,6.98243673109841,7.03876236815039,6.8930926171539,7.03099331476391,560686.068598883,0.0,1.0
2003-08-12,36.84,36.85,36.0,36.0,149800,7.15529816894758,7.1572404322942,6.99214804783151,6.99214804783151,771265.1338486,0.0,1.0
2003-08-13,36.33,36.87,36.2,36.85,124100,7.05624273826996,7.16112495898744,7.03099331476391,7.1572404322942,638945.281112226,0.0,1.0
2003-08-14,36.09,36.4,35.93,36.37,99800,7.00962841795109,7.0698385816963,6.97855220440517,7.06401179165644,513833.513738921,0.0,1.0
2003-08-15,36.3,36.4,36.1,36.3,53800,7.05041594823011,7.0698385816963,7.01157068129771,7.05041594823011,276996.423238015,0.0,1.0
2003-08-18,36.0,36.48,35.6,36.48,144600,6.99214804783151,7.08537668846926,6.91445751396672,7.08537668846926,744492.245357194,0.0,1.0
2003-08-19,36.09,36.27,35.85,36.1,126000,7.00962841795109,7.04458915819025,6.96301409763221,7.01157068129771,648727.682676393,0.0,1.0
2003-08-20,36.6,36.6,35.79,36.12,120100,7.1086838486287,7.1086838486287,6.95136051755249,7.01545520799095,618350.751503451,0.0,1.0
2003-08-21,36.21,36.99,36.15,36.65,84000,7.03293557811053,7.18443211914688,7.02128199803081,7.1183951653618,432485.121784262,0.0,1.0
2003-08-22,35.88,36.66,35.8,36.6,80700,6.96884088767207,7.12033742870842,6.95330278089911,7.1086838486287,415494.634857023,0.0,1.0
2003-08-25,35.75,35.84,35.4,35.65,120800,6.94359146416601,6.96107183428559,6.87561224703432,6.92416883069981,621954.794184987,0.0,1.0
2003-08-26,35.6,35.78,35.02,35.73,113100,6.91445751396672,6.94941825420587,6.80180623986276,6.93970693747277,582310.324688095,0.0,1.0
2003-08-27,35.3,35.6,35.11,35.5,91500,6.85618961356812,6.91445751396672,6.81928660998234,6.89503488050052,471099.864800714,0.0,1.0
2003-08-28,35.65,35.65,34.82,35.2,120000,6.92416883069981,6.92416883069981,6.76296097293037,6.83676698010192,617835.888263232,0.0,1.0
2003-08-29,35.4,35.55,35.1,35.4,114600,6.87561224703432,6.90474619723361,6.81734434663572,6.87561224703432,590033.273291386,0.0,1.0
2003-09-02,35.95,36.1,35.45,35.5,122600,6.98243673109841,7.01157068129771,6.88532356376742,6.89503488050052,631222.332508935,0.0,1.0
2003-09-03,35.7,36.0,35.14,36.0,376900,6.93388014743291,6.99214804783151,6.8251134000222,6.99214804783151,1940519.55238677,0.0,1.0
2003-09-04,34.9,35.7,34.78,35.7,310500,6.77849907970332,6.93388014743291,6.75519191954389,6.93388014743291,1598650.36088111,0.0,1.0
2003-09-05,34.91,35.13,34.35,34.8,238200,6.78044134304994,6.82317113667558,6.67167459563923,6.75907644623712,1226404.23820252,0.0,1.0
2003-09-08,34.74,35.15,34.61,34.9,188900,6.74742286615741,6.82705566336882,6.72217344265135,6.77849907970332,972576.66077437,0.0,1.0
2003-09-09,34.33,34.85,34.15,34.85,229600,6.66779006894599,6.76878776297023,6.63282932870683,6.76878776297023,1182125.99954365,0.0,1.0
2003-09-10,34.35,34.58,34.04,34.07,246900,6.67167459563923,6.71634665261149,6.61146443189402,6.61729122193388,1271197.3401016,0.0,1.0
2003-09-11,34.94,35.2,34.08,34.08,212500,6.7862681330898,6.83676698010192,6.6192334852805,6.6192334852805,1094084.38546614,0.0,1.0
2003-09-12,35.8,35.8,34.38,34.95,183700,6.95330278089911,6.95330278089911,6.67750138567909,6.78821039643642,945803.772282964,0.0,1.0
2003-09-15,35.17,35.65,35.16,35.65,161600,6.83094019006206,6.92416883069981,6.82899792671544,6.92416883069981,832018.996194485,0.0,1.0
2003-09-16,35.85,35.86,35.4,35.42,121200,6.96301409763221,6.96495636097883,6.87561224703432,6.87949677372756,624014.247145864,0.0,1.0
2003-09-17,35.89,36.08,35.7,35.86,156100,6.97078315101869,7.00768615460447,6.93388014743291,6.96495636097883,803701.51798242,0.0,1.0
2003-09-18,36.35,36.35,35.65,36.09,195400,7.0601272649632,7.0601272649632,6.92416883069981,7.00962841795109,1006042.77138863,0.0,1.0
2003-09-19,36.49,36.63,36.27,36.4,167200,7.08731895181588,7.11451063866856,7.04458915819025,7.0698385816963,860851.337646769,0.0,1.0
2003-09-22,36.25,36.29,35.75,36.05,243500,7.04070463149701,7.04847368488349,6.94359146416601,7.00185936456461,1253691.98993414,0.0,1.0
2003-09-23,36.0,36.31,35.65,36.24,129500,6.99214804783151,7.05235821157673,6.92416883069981,7.03876236815039,666747.896084071,0.0,1.0
2003-09-24,35.91,36.23,35.66,36.2,161900,6.97466767771193,7.03682010480377,6.92611109404643,7.03099331476391,833563.585915143,0.0,1.0
2003-09-25,35.7,36.14,35.65,35.65,118600,6.93388014743291,7.01933973468419,6.92416883069981,6.92416883069981,610627.802900161,0.0,1.0
2003-09-26,35.41,35.72,35.36,35.5,128300,6.87755451038094,6.93776467412615,6.86784319364784,6.89503488050052,660569.537201438,0.0,1.0
2003-09-29,35.53,35.9,35.05,35.5,117700,6.90086167054038,6.97272541436531,6.80763302990262,6.89503488050052,605994.033738186,0.0,1.0
2003-09-30,33.49,33.78,32.6,32.6,1335400,6.50463994782992,6.5609655848819,6.33177850998076,6.33177850998076,6875483.70988933,0.0,1.0
2003-10-01,34.03,34.34,33.05,33.5,492500,6.6095221685474,6.66973233229261,6.41918036057865,6.50658221117654,2535701.45808034,0.0,1.0
2003-10-02,33.74,34.31,33.35,34.3,409400,6.55319653149542,6.66390554225275,6.47744826097725,6.66196327890613,2107850.10545806,0.0,1.0
2003-10-03,33.8,34.34,33.4,34.0,335600,6.56485011157514,6.66973233229261,6.48715957771034,6.60369537850754,1727881.03417617,0.0,1.0
2003-10-06,34.17,34.47,33.58,33.7,203800,6.63671385540007,6.69498175579867,6.5221203179495,6.54542747810894,1049291.28356706,0.0,1.0
2003-10-07,34.5,34.5,33.59,33.9,301600,6.70080854583853,6.70080854583853,6.52406258129612,6.58427274504134,1552827.53250159,0.0,1.0
2003-10-08,33.9,34.7,33.78,34.15,267100,6.58427274504134,6.73965381277093,6.5609655848819,6.63282932870683,1375199.71462591,0.0,1.0
2003-10-09,33.56,34.33,33.15,33.88,319400,6.51823579125626,6.66779006894599,6.43860299404485,6.5803882183481,1644473.18926064,0.0,1.0
2003-10-10,33.85,34.12,33.55,33.75,370600,6.57456142830824,6.62700253866697,6.51629352790964,6.55513879484204,1908083.16825295,0.0,1.0
2003-10-13,34.59,35.05,34.4,34.6,278500,6.71828891595811,6.80763302990262,6.68138591237233,6.72023117930473,1433894.12401092,0.0,1.0
2003-10-14,34.47,34.95,34.39,34.95,236600,6.69498175579867,6.78821039643642,6.67944364902571,6.78821039643642,1218166.426359,0.0,1.0
2003-10-15,34.38,34.85,34.33,34.54,249000,6.67750138567909,6.76878776297023,6.66779006894599,6.70857759922501,1282009.46814621,0.0,1.0
2003-10-16,34.37,34.63,34.13,34.23,213400,6.67555912233247,6.72605796934459,6.6289448020136,6.64836743547979,1098718.15462811,0.0,1.0
2003-10-17,34.32,34.7,34.2,34.37,177200,6.66584780559937,6.73965381277093,6.64254064543993,6.67555912233247,912337.661668705,0.0,1.0
2003-10-20,34.49,34.84,34.3,34.5,280200,6.69886628249191,6.76684549962361,6.66196327890613,6.70080854583853,1442646.79909465,0.0,1.0
2003-10-21,34.0,34.5,34.0,34.39,133200,6.60369537850754,6.70080854583853,6.60369537850754,6.67944364902571,685797.835972187,0.0,1.0
2003-10-22,33.22,33.99,33.2,33.95,204500,6.45219883747119,6.60175311516092,6.44831431077795,6.59398406177444,1052895.32624859,0.0,1.0
2003-10-23,33.3,33.75,33.08,33.1,197300,6.46773694424415,6.55513879484204,6.42500715061851,6.42889167731175,1015825.1729528,0.0,1.0
2003-10-24,32.35,33.32,32.3,33.05,439800,6.28322192631526,6.47162147093739,6.27351060958216,6.41918036057865,2264368.53048474,0.0,1.0
2003-10-27,32.5,32.95,32.39,32.42,323600,6.31235587651456,6.39975772711245,6.29099097970174,6.2968177697416,1666097.44534985,0.0,1.0
2003-10-28,32.28,33.29,32.25,33.25,438000,6.26962608288892,6.46579468089753,6.26379929284906,6.45802562751105,2255100.99216079,0.0,1.0
2003-10-29,33.43,33.45,32.28,32.3,321100,6.4929863677502,6.49687089444345,6.26962608288892,6.27351060958216,1653225.86434436,0.0,1.0
2003-10-30,33.4,34.1,33.2,33.83,321000,6.48715957771034,6.62311801197374,6.44831431077795,6.570676901615,1652711.00110415,0.0,1.0
2003-10-31,33.57,34.13,32.85,33.62,386800,6.52017805460288,6.6289448020136,6.38033509364625,6.52988937133598,1991491.01316848,0.0,1.0
2003-11-03,33.94,34.36,33.66,33.75,335400,6.59204179842782,6.67361685898585,6.53765842472246,6.55513879484204,1726851.30769573,0.0,1.0
2003-11-04,34.1,34.45,33.61,34.35,445500,6.62311801197374,6.69109722910543,6.52794710798936,6.67167459563923,2293715.73517724,0.0,1.0
2003-11-05,31.1,33.19,31.1,33.15,1991400,6.04043900798778,6.44637204743133,6.04043900798778,6.43860299404485,10252986.5657283,0.0,1.0
2003-11-06,30.15,30.79,29.47,30.1,2963200,5.96663300081622,6.09328789701928,5.83206217360047,5.95673808705036,14973349.288917,0.57,1.0
2003-11-07,31.75,32.72,31.25,31.6,1958300,6.28327024132388,6.47523156838165,6.18432110366524,6.25358550002629,9895487.95642754,0.0,1.0
2003-11-10,30.9,32.11,30.89,31.75,1017200,6.11505670730419,6.3545136204381,6.11307772455101,6.28327024132388,5140014.47647351,0.0,1.0
2003-11-11,30.76,31.54,30.3,30.5,802000,6.08735094875977,6.24171160350725,5.99631774211381,6.03589739717727,4052587.11180865,0.0,1.0
2003-11-12,31.07,31.18,29.75,30.5,1432500,6.14869941410813,6.17046822439303,5.88747369068931,6.03589739717727,7238567.37863577,0.0,1.0
2003-11-13,31.25,32.06,30.55,30.8,976100,6.18432110366524,6.34461870667224,6.04579231094314,6.09526687977246,4932332.01974616,0.0,1.0
2003-11-14,30.92,31.91,30.88,31.3,693500,6.11901467281053,6.31493396537465,6.11109874179784,6.1942160174311,3504325.63845299,0.0,1.0
2003-11-17,30.6,30.98,30.23,30.92,598900,6.055687224709,6.13088856932957,5.9824648628416,6.11901467281053,3026302.2709005,0.0,1.0
2003-11-18,30.85,31.44,30.45,30.45,579500,6.10516179353832,6.22192177597552,6.02600248341141,6.02600248341141,2928272.10884428,0.0,1.0
2003-11-19,30.75,31.0,30.48,31.0,417400,6.08537196600659,6.13484653483592,6.03193943167093,6.13484653483592,2109164.41454979,0.0,1.0
2003-11-20,30.57,30.72,30.36,30.65,463100,6.04975027644948,6.07943501774707,6.00819163863285,6.06558213847486,2340091.13650697,0.0,1.0
2003-11-21,30.75,31.45,30.29,30.6,648200,6.08537196600659,6.22390075872869,5.99433875936064,6.055687224709,3275420.15695059,0.0,1.0
2003-11-24,31.62,31.63,31.0,31.0,818400,6.25754346553263,6.25952244828581,6.13484653483592,6.13484653483592,4135457.97045412,0.0,1.0
2003-11-25,32.12,32.85,31.7,31.8,818800,6.35649260319128,6.5009583441729,6.27337532755802,6.29316515508975,4137479.21090888,0.0,1.0
2003-11-26,32.41,32.43,32.22,32.25,536800,6.41388310303329,6.41784106853964,6.37628243072301,6.38221937898252,2712504.69029786,0.0,1.0
2003-11-28,32.2,32.55,32.06,32.5,158600,6.37232446521666,6.44158886157771,6.34461870667224,6.43169394781185,801421.840315277,0.0,1.0
2003-12-01,32.78,32.85,32.2,32.2,512700,6.48710546490069,6.5009583441729,6.37232446521666,6.37232446521666,2590724.95289812,0.0,1.0
2003-12-02,32.78,32.82,32.13,32.78,464000,6.48710546490069,6.49502139591338,6.35847158594445,6.48710546490069,2344638.92753019,0.0,1.0
2003-12-03,33.0,33.09,32.6,32.75,585900,6.53064308547049,6.54845393024905,6.45148377534358,6.48116851664117,2960611.95612056,0.0,1.0
2003-12-04,32.9,33.2,32.74,33.15,638100,6.51085325793876,6.57022274053395,6.479189533888,6.56032782676808,3224383.83546771,0.0,1.0
2003-12-05,32.5,32.85,32.5,32.8,344100,6.43169394781185,6.5009583441729,6.43169394781185,6.49106343040703,1738772.10121366,0.0,1.0
2003-12-08,33.05,33.11,32.6,32.6,418800,6.54053799923635,6.55241189575539,6.45148377534358,6.45148377534358,2116238.75614148,0.0,1.0
2003-12-09,32.8,33.06,32.7,33.0,300700,6.49106343040703,6.54251698198953,6.4712736028753,6.53064308547049,1519467.5118714,0.0,1.0
2003-12-10,32.79,32.95,32.51,32.65,312100,6.48908444765386,6.52074817170463,6.43367293056502,6.46137868910944,1577072.86483227,0.0,1.0
2003-12-11,32.55,32.74,31.2,32.73,1380900,6.44158886157771,6.479189533888,6.17442618989937,6.47721055113482,6977827.35997078,0.0,1.0
2003-12-12,32.2,32.53,31.91,32.4,1366500,6.37232446521666,6.43763089607137,6.31493396537465,6.41190412028012,6905062.70359916,0.0,1.0
2003-12-15,32.05,32.59,31.85,32.4,905400,6.34263972391907,6.4495047925904,6.30306006885561,6.41190412028012,4575077.76936602,0.0,1.0
2003-12-16,32.01,32.11,31.35,32.1,947900,6.33472379290638,6.3545136204381,6.20411093119697,6.35253463768493,4789834.56768506,0.0,1.0
2003-12-17,32.05,32.05,31.51,31.99,857300,6.34263972391907,6.34263972391907,6.23577465524773,6.33076582740003,4332023.60468024,0.0,1.0
2003-12-18,33.2,33.4,32.28,32.4,1436300,6.57022274053395,6.6098023955974,6.38815632724204,6.41190412028012,7257769.16295607,0.0,1.0
2003-12-19,33.25,33.5,33.13,33.2,567800,6.58011765429981,6.62959222312913,6.55636986126174,6.57022274053395,2869150.82554234,0.0,1.0
2003-12-22,33.18,33.45,32.87,33.25,362100,6.5662647750276,6.61969730936327,6.50491630967924,6.58011765429981,1829727.9216782,0.0,1.0
2003-12-23,33.05,33.22,32.84,33.22,460800,6.54053799923635,6.57418070604029,6.49897936141972,6.57418070604029,2328469.00389206,0.0,1.0
2003-12-24,33.29,33.32,32.6,33.0,347000,6.5880335853125,6.59397053357202,6.45148377534358,6.53064308547049,1753426.09451073,0.0,1.0
2003-12-26,33.15,33.36,32.9,33.3,237200,6.56032782676808,6.60188646458471,6.51085325793876,6.59001256806568,1198595.58967707,0.0,1.0
2003-12-29,33.8,33.97,33.25,33.25,593500,6.68896170572432,6.72260441252826,6.58011765429981,6.58011765429981,2999015.52476114,0.0,1.0
2003-12-30,33.9,34.13,33.65,33.75,436000,6.70875153325605,6.75426813657903,6.65927696442673,6.67906679195846,2203152.09569647,0.0,1.0
2003-12-31,33.75,34.45,33.75,34.45,434000,6.67906679195846,6.81759558468056,6.67906679195846,6.81759558468056,2193045.89342264,0.0,1.0
2004-01-02,34.5,34.6,34.03,34.05,417500,6.82749049844642,6.84728032597815,6.7344783090473,6.73843627455364,2109669.72466348,0.0,1.0
2004-01-05,35.45,35.83,34.84,35.15,735700,7.01549385999785,7.09069520461841,6.8947759120543,6.95612437740266,3717566.50643095,0.0,1.0
2004-01-06,35.9,36.26,35.57,35.95,749800,7.10454808389062,7.17579146300485,7.03924165303592,7.11444299765649,3788815.23246151,0.0,1.0
2004-01-07,36.1,36.25,35.76,36.25,461900,7.14412773895408,7.17381248025167,7.0768423253462,7.17381248025167,2334027.41514266,0.0,1.0
2004-01-08,36.4,36.61,36.05,36.45,449800,7.20349722154927,7.2450558593659,7.13423282518822,7.21339213531513,2272884.89138595,0.0,1.0
2004-01-09,36.25,36.65,36.02,36.4,336400,7.17381248025167,7.25297179037859,7.1282958769287,7.20349722154927,1699863.22245939,0.0,1.0
2004-01-12,37.26,37.4,35.92,36.23,571100,7.37368973832213,7.40139549686656,7.10850604939697,7.16985451474533,2885826.05929417,0.0,1.0
2004-01-13,36.86,37.55,36.53,37.45,620300,7.29453042819522,7.43108023816415,7.22922399734052,7.41129041063242,3134438.63523056,0.0,1.0
2004-01-14,37.04,37.15,36.91,37.0,336000,7.33015211775233,7.35192092803723,7.30442534196108,7.32223618673964,1697841.98200462,0.0,1.0
2004-01-15,37.3,37.94,37.05,37.25,379400,7.38160566933483,7.50826056553789,7.3321311005055,7.37171075556896,1917146.57134689,0.0,1.0
2004-01-16,38.09,38.28,37.6,37.7,640800,7.53794530683548,7.57554597914577,7.44097515193001,7.46076497946174,3238027.20853739,0.0,1.0
2004-01-20,38.4,38.5,37.72,38.1,351000,7.59929377218384,7.61908359971557,7.46472294496809,7.53992428958866,1773638.4990584,0.0,1.0
2004-01-21,38.35,38.45,38.11,38.42,306300,7.58939885841798,7.60918868594971,7.54190327234183,7.60325173769019,1547764.87823814,0.0,1.0
2004-01-22,38.4,38.72,38.1,38.25,349200,7.59929377218384,7.66262122028538,7.53992428958866,7.56960903088625,1764542.91701195,0.0,1.0
2004-01-23,38.01,38.75,37.9,38.55,501100,7.5221134448101,7.66855816854489,7.5003446345252,7.62897851348144,2532108.97970987,0.0,1.0
2004-01-26,37.75,38.05,37.6,38.05,286300,7.47065989322761,7.53002937582279,7.44097515193001,7.53002937582279,1446702.85549977,0.0,1.0
2004-01-27,37.46,37.85,37.25,37.85,320500,7.41326939338559,7.49044972075934,7.37171075556896,7.49044972075934,1619518.91438239,0.0,1.0
2004-01-28,36.74,37.9,36.7,37.61,267300,7.27078263515715,7.5003446345252,7.26286670414446,7.44295413468319,1350693.93389832,0.0,1.0
2004-01-29,37.0,37.39,36.02,36.1,351800,7.32223618673964,7.39941651411338,7.1282958769287,7.14412773895408,1777680.97996794,0.0,1.0
2004-01-30,36.86,37.22,36.36,36.9,276000,7.29453042819522,7.36577380730944,7.19558129053658,7.30244635920791,1394655.91378951,0.0,1.0
2004-02-02,36.91,37.0,36.1,36.1,317800,7.30442534196108,7.32223618673964,7.14412773895408,7.14412773895408,1605875.54131271,0.0,1.0
2004-02-03,37.53,37.95,37.2,37.95,466400,7.4271222726578,7.51023954829106,7.3618158418031,7.51023954829106,2356766.3702588,0.0,1.0
2004-02-04,36.85,37.87,36.6,37.85,296600,7.29255144544205,7.49440768626568,7.24307687661273,7.49044972075934,1498749.79721003,0.0,1.0
2004-02-05,36.75,37.19,36.5,37.05,380800,7.27276161791032,7.35983685904993,7.223287049081,7.3321311005055,1924220.91293857,0.0,1.0
2004-02-06,36.85,37.11,36.6,36.76,237400,7.29255144544205,7.34400499702454,7.24307687661273,7.27474060066349,1199606.20990446,0.0,1.0
2004-02-09,36.73,36.94,36.04,36.85,336000,7.26880365240397,7.3103622902206,7.13225384243504,7.29255144544205,1697841.98200462,0.0,1.0
2004-02-10,37.22,37.46,36.48,36.6,260100,7.36577380730944,7.41326939338559,7.21932908357465,7.24307687661273,1314311.60571251,0.0,1.0
2004-02-11,38.06,38.38,37.26,37.35,300600,7.53200835857597,7.5953358066775,7.37368973832213,7.39150058310069,1518962.20175771,0.0,1.0
2004-02-12,38.38,38.46,37.9,38.06,211600,7.5953358066775,7.61116766870288,7.5003446345252,7.53200835857597,1069236.20057196,0.0,1.0
2004-02-13,38.3,38.8,38.2,38.47,228900,7.57950394465211,7.67845308231076,7.55971411712039,7.61314665145605,1156654.85024065,0.0,1.0
2004-02-17,38.71,39.0,38.4,38.5,297100,7.6606422375322,7.71803273737422,7.59929377218384,7.61908359971557,1501276.34777849,0.0,1.0
2004-02-18,38.75,39.0,38.55,38.83,165900,7.66855816854489,7.71803273737422,7.62897851348144,7.68439003057028,838309.478614783,0.0,1.0
2004-02-19,38.61,39.0,38.51,38.74,161200,7.64085241000047,7.71803273737422,7.62106258246874,7.66657918579172,814559.903271266,0.0,1.0
2004-02-20,37.93,38.75,37.83,38.73,187600,7.50628158278472,7.66855816854489,7.48649175525299,7.66460020303855,947961.773285914,0.0,1.0
2004-02-23,37.46,38.0,37.3,38.0,193000,7.41326939338559,7.52013446205693,7.38160566933483,7.52013446205693,975248.519425275,0.0,1.0
2004-02-24,37.02,37.65,36.83,37.65,232800,7.32619415224599,7.45087006569588,7.2885934799357,7.45087006569588,1176361.94467463,0.0,1.0
2004-02-25,37.18,37.29,36.86,36.95,235000,7.35785787629675,7.37962668658165,7.29453042819522,7.31234127297378,1187478.76717585,0.0,1.0
2004-02-26,37.32,37.35,36.76,37.25,295300,7.38556363484117,7.39150058310069,7.27474060066349,7.37171075556896,1492180.76573204,0.0,1.0
2004-02-27,37.0,37.55,37.0,37.55,191700,7.32223618673964,7.43108023816415,7.32223618673964,7.43108023816415,968679.48794728,0.0,1.0
2004-03-01,37.37,37.5,36.8,37.1,278300,7.39545854860704,7.42118532439828,7.28265653167618,7.34202601427137,1406278.04640442,0.0,1.0
2004-03-02,37.4,37.73,37.31,37.5,294100,7.40139549686656,7.46670192772126,7.383584652088,7.42118532439828,1486117.04436774,0.0,1.0
2004-03-03,37.55,37.74,37.2,37.3,200000,7.43108023816415,7.46868091047443,7.3618158418031,7.38160566933483,1010620.2273837,0.0,1.0
2004-03-04,38.06,38.15,37.7,37.7,214800,7.53200835857597,7.54981920335452,7.46076497946174,7.46076497946174,1085406.1242101,0.0,1.0
2004-03-05,38.3,38.47,37.8,38.0,243200,7.57950394465211,7.61314665145605,7.48055480699347,7.52013446205693,1228914.19649858,0.0,1.0
2004-03-08,37.95,38.56,37.93,38.29,254700,7.51023954829106,7.63095749623461,7.50628158278472,7.57752496189894,1287024.85957315,0.0,1.0
2004-03-09,38.1,38.15,37.9,38.0,177700,7.53992428958866,7.54981920335452,7.5003446345252,7.52013446205693,897936.072030421,0.0,1.0
2004-03-10,37.43,38.6,37.16,38.3,363200,7.40733244512607,7.6388734272473,7.35389991079041,7.57950394465211,1835286.33292881,0.0,1.0
2004-03-11,36.84,37.75,36.72,37.25,241600,7.29057246268888,7.47065989322761,7.2668246696508,7.37171075556896,1220829.23467951,0.0,1.0
2004-03-12,37.42,37.46,36.85,36.85,150500,7.4053534623729,7.41326939338559,7.29255144544205,7.29255144544205,760491.721106237,0.0,1.0
2004-03-15,37.04,37.4,37.01,37.25,165300,7.33015211775233,7.40139549686656,7.32421516949281,7.37171075556896,835277.617932632,0.0,1.0
2004-03-16,36.68,37.23,36.25,36.9,328700,7.25890873863811,7.36775279006262,7.17381248025167,7.30244635920791,1660954.34370512,0.0,1.0
2004-03-17,36.95,37.17,36.73,36.85,221800,7.31234127297378,7.35587889354358,7.26880365240397,7.29255144544205,1120777.83216853,0.0,1.0
2004-03-18,37.33,37.55,36.77,36.95,157500,7.38754261759435,7.43108023816415,7.27671958341667,7.31234127297378,795863.429064666,0.0,1.0
2004-03-19,37.15,37.5,37.15,37.3,136900,7.35192092803723,7.42118532439828,7.35192092803723,7.38160566933483,691769.545644146,0.0,1.0
2004-03-22,37.03,37.2,36.75,37.0,209800,7.32817313499916,7.3618158418031,7.27276161791032,7.32223618673964,1060140.61852551,0.0,1.0
2004-03-23,36.84,37.2,36.63,37.2,151900,7.29057246268888,7.3618158418031,7.24901382487224,7.3618158418031,767566.062697922,0.0,1.0
2004-03-24,36.54,36.98,36.48,36.84,109300,7.23120298009369,7.31827822123329,7.21932908357465,7.29057246268888,552303.954265194,0.0,1.0
2004-03-25,36.99,37.02,36.35,36.5,135200,7.32025720398647,7.32619415224599,7.1936023077834,7.223287049081,683179.273711384,0.0,1.0
2004-03-26,36.95,37.18,36.5,36.85,171100,7.31234127297378,7.35785787629675,7.223287049081,7.29255144544205,864585.604526758,0.0,1.0
2004-03-29,37.35,37.4,36.95,36.95,115800,7.39150058310069,7.40139549686656,7.31234127297378,7.31234127297378,585149.111655165,0.0,1.0
2004-03-30,36.8,37.29,36.71,37.25,204800,7.28265653167618,7.37962668658165,7.26484568689763,7.37171075556896,1034875.11284091,0.0,1.0
2004-03-31,36.8,37.01,36.77,36.81,107600,7.28265653167618,7.32421516949281,7.27671958341667,7.28463551442936,543713.682332433,0.0,1.0
2004-04-01,36.8,37.0,36.65,36.65,262900,7.28265653167618,7.32223618673964,7.25297179037859,7.25297179037859,1328460.28889588,0.0,1.0
2004-04-02,37.31,37.44,36.95,36.95,159400,7.383584652088,7.40931142787925,7.31234127297378,7.31234127297378,805464.321224812,0.0,1.0
2004-04-05,37.3,37.45,37.2,37.38,149300,7.38160566933483,7.41129041063242,7.3618158418031,7.39743753136021,754427.999741934,0.0,1.0
2004-04-06,37.3,37.35,37.1,37.2,149700,7.38160566933483,7.39150058310069,7.34202601427137,7.3618158418031,756449.240196702,0.0,1.0
2004-04-07,37.29,37.34,37.02,37.3,115000,7.37962668658165,7.38952160034752,7.32619415224599,7.38160566933483,581106.63074563,0.0,1.0
2004-04-08,37.01,37.6,36.83,37.5,125100,7.32421516949281,7.44097515193001,7.2885934799357,7.42118532439828,632142.952228507,0.0,1.0
2004-04-12,36.93,37.4,36.82,37.1,143700,7.30838330746743,7.40139549686656,7.28661449718253,7.34202601427137,726130.633375191,0.0,1.0
2004-04-13,36.14,37.0,35.61,36.93,304800,7.15204366996677,7.32223618673964,7.04715758404861,7.30838330746743,1540185.22653277,0.0,1.0
2004-04-14,35.56,36.13,35.52,36.0,247500,7.03726267028275,7.1500646872136,7.02934673927006,7.12433791142235,1250642.53138733,0.0,1.0
2004-04-15,35.27,35.81,34.6,35.66,421100,6.97987217044073,7.08673723911207,6.84728032597815,7.05705249781447,2127860.88875639,0.0,1.0
2004-04-16,35.36,35.59,34.9,35.05,152300,6.99768301521929,7.04319961854227,6.90664980857334,6.93633454987093,769587.30315269,0.0,1.0
2004-04-19,35.12,35.38,35.0,35.3,147900,6.95018742914314,7.00164098072564,6.92643963610507,6.98580911870025,747353.658150249,0.0,1.0
2004-04-20,34.85,35.2,34.7,35.1,181600,6.89675489480747,6.96601929116852,6.86707015350988,6.94622946363679,917643.166464403,0.0,1.0
2004-04-21,34.58,34.93,34.51,34.8,220100,6.8433223604718,6.91258675683286,6.82946948119959,6.88685998104161,1112187.56023577,0.0,1.0
2004-04-22,34.98,35.04,34.5,34.64,191100,6.92248167059872,6.93435556711776,6.82749049844642,6.85519625699084,965647.627265129,0.0,1.0
2004-04-23,35.17,35.66,35.03,35.03,149400,6.96008234290901,7.05705249781447,6.93237658436458,6.93237658436458,754933.309855626,0.0,1.0
2004-04-26,35.2,35.4,34.86,35.37,121900,6.96601929116852,7.00559894623198,6.89873387756065,6.99966199797246,615973.028590368,0.0,1.0
2004-04-27,35.42,35.45,35.05,35.1,104200,7.00955691173833,7.01549385999785,6.93633454987093,6.94622946363679,526533.138466909,0.0,1.0
2004-04-28,34.6,35.65,34.54,35.65,195700,6.84728032597815,7.0550735150613,6.83540642945911,7.0550735150613,988891.892494954,0.0,1.0
2004-04-29,33.96,34.85,33.7,34.75,246900,6.72062542977509,6.89675489480747,6.66917187819259,6.87696506727574,1247610.67070518,0.0,1.0
2004-04-30,33.35,34.25,33.25,33.91,243200,6.59990748183154,6.7780159296171,6.58011765429981,6.71073051600922,1228914.19649858,0.0,1.0
2004-05-03,34.0,34.34,33.45,33.49,256100,6.72854136078778,6.79582677439566,6.61969730936327,6.62761324037596,1294099.20116483,0.0,1.0
2004-05-04,34.71,34.75,34.05,34.1,318600,6.86904913626305,6.87696506727574,6.73843627455364,6.74833118831951,1609918.02222224,0.0,1.0
2004-05-05,34.62,34.63,34.09,34.51,212700,6.8512382914845,6.85321727423767,6.74635220556633,6.82946948119959,1074794.61182257,0.0,1.0
2004-05-06,34.05,34.52,33.84,34.51,231100,6.76614203309806,6.85953665146975,6.72441252276178,6.85754953192993,1162989.92269262,0.14,1.0
2004-05-07,33.65,34.04,33.4,33.85,266700,6.68665725150513,6.76415491355824,6.63697926300955,6.7263996423016,1342143.71433199,0.0,1.0
2004-05-10,33.63,33.65,32.36,33.4,399300,6.68268301242549,6.68665725150513,6.43031883086794,6.63697926300955,2009441.26408984,0.0,1.0
2004-05-11,33.67,33.99,33.21,33.83,249600,6.69063149058478,6.75421931585912,6.59922399175291,6.72242540322195,1256089.50542656,0.0,1.0
2004-05-12,33.38,33.45,32.42,33.45,244900,6.63300502392991,6.64691486070867,6.44224154810688,6.64691486070867,1232437.17900226,0.0,1.0
2004-05-13,33.0,33.54,32.99,33.28,137500,6.55749448141662,6.66479893656708,6.5555073618768,6.61313382853168,691956.35815766,0.0,1.0
2004-05-14,32.15,32.76,32.06,32.76,403800,6.38858932053165,6.50980361246087,6.37070524467324,6.50980361246087,2032087.10853864,0.0,1.0
2004-05-17,31.7,31.91,31.47,31.75,260600,6.29916894123961,6.34089845157589,6.25346519182367,6.30910453893872,1311446.01407917,0.0,1.0
2004-05-18,32.09,32.25,31.7,31.7,273800,6.37666660329271,6.40846051592988,6.29916894123961,6.29916894123961,1377873.82446231,0.0,1.0
2004-05-19,32.35,32.75,32.2,32.2,182200,6.42833171132812,6.50781649292104,6.39852491823077,6.39852491823077,916905.079682368,0.0,1.0
2004-05-20,32.71,32.95,32.18,32.5,199200,6.49986801476175,6.54755888371751,6.39455067915112,6.45813850442546,1002456.04760004,0.0,1.0
2004-05-21,32.97,33.3,32.7,32.91,226800,6.55153312279716,6.61710806761132,6.49788089522193,6.53961040555822,1141350.56021932,0.0,1.0
2004-05-24,33.1,33.18,33.0,33.0,143500,6.57736567681486,6.59326263313344,6.55749448141662,6.55749448141662,722150.817422721,0.0,1.0
2004-05-25,33.55,33.56,33.0,33.15,189400,6.6667860561069,6.66877317564673,6.55749448141662,6.58730127451397,953138.430800442,0.0,1.0
2004-05-26,33.51,33.65,33.4,33.65,93800,6.65883757794761,6.68665725150513,6.63697926300955,6.68665725150513,472040.046510462,0.0,1.0
2004-05-27,33.61,33.7,33.35,33.4,106000,6.67870877334584,6.69659284920425,6.62704366531044,6.63697926300955,533435.447016087,0.0,1.0
2004-05-28,33.63,33.7,33.48,33.52,102300,6.68268301242549,6.69659284920425,6.65287621932814,6.66082469748743,514815.530469299,0.0,1.0
2004-06-01,33.71,33.82,33.22,33.65,176200,6.69857996874407,6.72043828368213,6.60121111129274,6.68665725150513,886710.620417307,0.0,1.0
2004-06-02,33.69,33.96,33.45,33.95,114400,6.69460572966443,6.74825795723965,6.64691486070867,6.74627083769983,575707.689987173,0.0,1.0
2004-06-03,33.48,33.79,33.25,33.28,219200,6.65287621932814,6.71447692506266,6.60717246991221,6.61313382853168,1103104.24515025,0.0,1.0
2004-06-04,33.77,33.79,33.5,33.75,147000,6.71050268598301,6.71447692506266,6.65685045840779,6.70652844690337,739764.251994008,0.0,1.0
2004-06-07,33.99,34.12,33.63,33.76,180600,6.75421931585912,6.78005186987683,6.68268301242549,6.70851556644319,908853.223878352,0.0,1.0
2004-06-08,34.12,34.16,34.0,34.05,114700,6.78005186987683,6.78800034803612,6.75620643539895,6.76614203309806,577217.412950426,0.0,1.0
2004-06-09,33.66,34.1,33.56,34.05,160400,6.68864437104496,6.77607763079718,6.66877317564673,6.76614203309806,807198.544352644,0.0,1.0
2004-06-10,33.38,33.65,33.27,33.62,126500,6.63300502392991,6.68665725150513,6.61114670899185,6.68069589288566,636599.849505047,0.0,1.0
2004-06-14,33.01,33.29,32.98,33.2,303400,6.55948160095645,6.6151209480715,6.55352024233698,6.59723687221309,1526833.15683661,0.0,1.0
2004-06-15,32.92,33.45,32.75,33.0,347300,6.54159752509804,6.64691486070867,6.50781649292104,6.55749448141662,1747755.95045931,0.0,1.0
2004-06-16,33.04,33.19,32.75,32.8,177100,6.56544295957592,6.59524975267327,6.50781649292104,6.51775209062016,891239.789307066,0.0,1.0
2004-06-17,33.3,33.3,32.86,32.9,184000,6.61710806761132,6.61710806761132,6.5296748078591,6.53762328601839,925963.417461887,0.0,1.0
2004-06-18,33.7,33.7,33.06,33.13,210300,6.69659284920425,6.69659284920425,6.56941719865556,6.58332703543433,1058315.79724041,0.0,1.0
2004-06-21,33.67,33.8,33.3,33.65,294100,6.69063149058478,6.71646404460248,6.61710806761132,6.68665725150513,1480031.74497577,0.0,1.0
2004-06-22,33.5,33.58,33.26,33.47,149800,6.65685045840779,6.67274741472637,6.60915958945203,6.65088909978832,753854.999651035,0.0,1.0
2004-06-23,33.62,33.62,33.35,33.5,123000,6.68069589288566,6.68069589288566,6.62704366531044,6.65685045840779,618986.414933762,0.0,1.0
2004-06-24,33.57,33.86,33.45,33.57,148100,6.67076029518655,6.72838676184142,6.64691486070867,6.67076029518655,745299.902859268,0.0,1.0
2004-06-25,33.89,33.94,33.43,33.45,139000,6.73434812046089,6.74428371816001,6.64294062162902,6.64691486070867,699504.972973925,0.0,1.0
2004-06-28,33.78,34.06,33.554,33.82,170800,6.71248980552284,6.76812915263789,6.66758090392283,6.72043828368213,859535.607078751,0.0,1.0
2004-06-29,33.65,34.02,33.52,33.6,355800,6.68665725150513,6.76018067447859,6.66082469748743,6.67672165380602,1790531.43441815,0.0,1.0
2004-06-30,33.95,33.95,33.6,33.6,292200,6.74627083769983,6.74627083769983,6.67672165380602,6.67672165380602,1470470.1662085,0.0,1.0
2004-07-01,33.77,34.1,33.77,34.1,106400,6.71050268598301,6.77607763079718,6.71050268598301,6.77607763079718,535448.410967091,0.0,1.0
2004-07-02,33.89,34.04,33.7,33.7,90800,6.73434812046089,6.76415491355824,6.69659284920425,6.69659284920425,456942.816877931,0.0,1.0
2004-07-06,33.63,33.85,33.52,33.8,111000,6.68268301242549,6.7263996423016,6.66082469748743,6.71646404460248,558597.496403638,0.0,1.0
2004-07-07,33.18,33.69,33.18,33.5,249500,6.59326263313344,6.69460572966443,6.59326263313344,6.65685045840779,1255586.26443881,0.0,1.0
2004-07-08,33.16,33.21,32.99,33.05,302600,6.5892883940538,6.59922399175291,6.5555073618768,6.56743007911574,1522807.2289346,0.0,1.0
2004-07-09,33.37,33.47,33.07,33.22,127300,6.63101790439008,6.65088909978832,6.57140431819539,6.60121111129274,640625.777407056,0.0,1.0
2004-07-12,33.99,33.99,33.15,33.15,291200,6.75421931585912,6.75421931585912,6.58730127451397,6.58730127451397,1465437.75633099,0.0,1.0
2004-07-13,34.57,34.75,33.71,33.99,401500,6.86947224916887,6.90524040088569,6.69857996874407,6.75421931585912,2020512.56582037,0.0,1.0
2004-07-14,34.85,35.0,34.32,34.4,420100,6.92511159628392,6.95491838938127,6.81979426067329,6.83569121699188,2114115.38954206,0.0,1.0
2004-07-15,34.7,34.84,34.55,34.7,210500,6.89530480318657,6.9231244767441,6.86549801008922,6.89530480318657,1059322.27921591,0.0,1.0
2004-07-16,34.61,34.8,34.53,34.65,155200,6.87742072732816,6.9151759985848,6.86152377100958,6.88536920548746,781030.012989592,0.0,1.0
2004-07-19,34.09,34.54,33.72,34.53,187400,6.77409051125736,6.8635108905494,6.7005670882839,6.86152377100958,943073.611045421,0.0,1.0
2004-07-20,34.46,34.47,33.7,34.2,177000,6.84761393423082,6.84960105377064,6.69659284920425,6.79594882619541,890736.548319314,0.0,1.0
2004-07-21,33.94,35.0,33.94,34.58,185700,6.74428371816001,6.95491838938127,6.74428371816001,6.87145936870869,934518.514253654,0.0,1.0
2004-07-22,33.35,33.9,33.3,33.8,215200,6.62704366531044,6.73633524000071,6.61710806761132,6.71646404460248,1082974.60564021,0.0,1.0
2004-07-23,33.07,33.35,32.85,33.14,182000,6.57140431819539,6.62704366531044,6.52768768831928,6.58531415497415,915898.597706866,0.0,1.0
2004-07-26,33.03,33.15,32.89,33.02,229100,6.5634558400361,6.58730127451397,6.53563616647857,6.56146872049627,1152925.1029376,0.0,1.0
2004-07-27,33.52,33.59,32.7,33.03,167100,6.66082469748743,6.6747345342662,6.49788089522193,6.5634558400361,840915.690531964,0.0,1.0
2004-07-28,33.71,33.95,33.34,33.35,169000,6.69857996874407,6.74627083769983,6.62505654577062,6.62704366531044,850477.269299233,0.0,1.0
2004-07-29,33.6,33.97,33.54,33.7,178400,6.67672165380602,6.75024507677948,6.66479893656708,6.69659284920425,897781.922147829,0.0,1.0
2004-07-30,33.49,33.7,33.31,33.7,130300,6.65486333886796,6.69659284920425,6.61909518715114,6.69659284920425,655723.007039586,0.0,1.0
2004-08-02,33.79,33.99,32.76,33.3,144900,6.71447692506266,6.75421931585912,6.50980361246087,6.61710806761132,729196.191251236,0.0,1.0
2004-08-03,33.76,33.95,33.5,33.55,113100,6.70851556644319,6.74627083769983,6.65685045840779,6.6667860561069,569165.55714641,0.0,1.0
2004-08-04,33.45,33.55,32.92,33.43,136600,6.7522321963193,6.77241824174925,6.64524615554055,6.74819498723331,676705.105385853,0.53,1.0
2004-08-05,33.46,33.75,33.37,33.52,194600,6.7542508008623,6.81279033260916,6.73608335997534,6.76636242812027,964032.309722451,0.0,1.0
2004-08-06,32.72,33.24,32.59,33.21,160100,6.60487406468064,6.7098415009164,6.57863220562171,6.70378568728741,793122.162315337,0.0,1.0
2004-08-09,32.6,32.92,32.49,32.62,116400,6.5806508101647,6.64524615554055,6.55844616019175,6.58468801925069,576635.975599658,0.0,1.0
2004-08-10,32.73,32.88,32.54,32.65,112600,6.60689266922364,6.63717173736857,6.56853918290673,6.59074383287968,557811.089798294,0.0,1.0
2004-08-11,32.8,32.92,32.5,32.8,109600,6.62102290102461,6.64524615554055,6.56046476473475,6.62102290102461,542949.337849849,0.0,1.0
2004-08-12,32.51,32.76,32.5,32.7,84900,6.56248336927774,6.61294848285262,6.56046476473475,6.60083685559465,420587.580140988,0.0,1.0
2004-08-13,32.63,32.85,32.35,32.65,101200,6.58670662379369,6.63111592373958,6.53018569658982,6.59074383287968,501336.432394204,0.0,1.0
2004-08-16,33.28,33.3,32.81,32.88,112000,6.71791591908838,6.72195312817437,6.6230415055676,6.63717173736857,554838.739408605,0.0,1.0
2004-08-17,33.27,33.72,33.18,33.5,169600,6.71589731454539,6.80673451898017,6.69772987365843,6.76232521903428,840184.376818745,0.0,1.0
2004-08-18,33.44,33.52,32.94,33.28,196600,6.7502135917763,6.76636242812027,6.64928336462654,6.71791591908838,973940.144354749,0.0,1.0
2004-08-19,33.5,33.7,33.2,33.2,104200,6.76232521903428,6.80269730989418,6.70176708274442,6.70176708274442,516198.184342649,0.0,1.0
2004-08-20,33.68,33.74,33.37,33.65,113200,6.79866010080819,6.81077172806616,6.73608335997534,6.79260428717921,560783.440187984,0.0,1.0
2004-08-23,33.7,33.9,33.55,33.84,87700,6.80269730989418,6.84306940075409,6.77241824174925,6.83095777349612,434458.548626203,0.0,1.0
2004-08-24,33.8,33.95,33.76,33.8,96600,6.82288335532414,6.85316242346907,6.81480893715216,6.82288335532414,478548.412739922,0.0,1.0
2004-08-25,33.97,34.07,33.7,33.7,158500,6.85719963255506,6.87738567798501,6.80269730989418,6.80269730989418,785195.894609499,0.0,1.0
2004-08-26,34.03,34.1,33.89,34.1,96400,6.86931125981303,6.883441491614,6.84105079621109,6.883441491614,477557.629276692,0.0,1.0
2004-08-27,34.01,34.08,33.74,33.93,89600,6.86527405072704,6.879404282528,6.81077172806616,6.84912521438308,443870.991526884,0.0,1.0
2004-08-30,33.98,34.17,33.96,34.16,155500,6.85921823709805,6.89757172341496,6.85518102801206,6.89555311887197,770334.142661055,0.0,1.0
2004-08-31,34.27,34.29,33.99,34.05,98400,6.91775776884492,6.92179497793091,6.86123684164105,6.87334846889902,487465.463908989,0.0,1.0
2004-09-01,34.65,34.65,34.2,34.2,129400,6.99446474147874,6.99446474147874,6.90362753704395,6.90362753704395,641036.900709585,0.0,1.0
2004-09-02,35.0,35.0,34.52,34.52,149900,7.06511590048357,7.06511590048357,6.9682228824198,6.9682228824198,742592.205690625,0.0,1.0
2004-09-03,34.89,35.13,34.67,34.9,86700,7.04291125051062,7.09135775954251,6.99850195056473,7.04492985505362,429504.631310055,0.0,1.0
2004-09-07,35.39,35.41,35.03,35.1,177500,7.14384147766039,7.14787868674638,7.07117171411256,7.08530194591353,879320.323616317,0.0,1.0
2004-09-08,35.44,35.56,35.1,35.49,194400,7.15393450037537,7.17815775489131,7.08530194591353,7.16402752309034,963041.526259222,0.0,1.0
2004-09-09,35.3,35.47,35.15,35.32,98400,7.12567403677343,7.15999031400435,7.0953949686285,7.12971124585942,487465.463908989,0.0,1.0
2004-09-10,35.59,35.87,35.42,35.55,288800,7.1842135685203,7.24073449572416,7.14989729128938,7.17613915034831,1430691.32090362,0.0,1.0
2004-09-13,35.52,35.83,35.364,35.5,260300,7.17008333671933,7.23266007755218,7.1385931058486,7.16604612763334,1289504.67739339,0.0,1.0
2004-09-14,35.71,35.83,35.5,35.72,148200,7.20843682303624,7.23266007755218,7.16604612763334,7.21045542757923,734170.546253173,0.0,1.0
2004-09-15,35.7,35.85,35.51,35.52,111800,7.20641821849325,7.23669728663817,7.16806473217633,7.17008333671933,553847.955945375,0.0,1.0
2004-09-16,35.77,35.95,35.65,35.65,118500,7.22054845029421,7.25688333206813,7.19632519577827,7.19632519577827,587039.201963569,0.0,1.0
2004-09-17,35.45,35.94,35.45,35.77,146500,7.15595310491836,7.25486472752513,7.15595310491836,7.22054845029421,725748.886815721,0.0,1.0
2004-09-20,35.68,35.7,35.35,35.35,127700,7.20238100940725,7.20641821849325,7.13576705948841,7.13576705948841,632615.241272134,0.0,1.0
2004-09-21,36.0,36.03,35.52,35.68,174400,7.2669763547831,7.27303216841209,7.17008333671933,7.20238100940725,863963.179936258,0.0,1.0
2004-09-22,35.46,36.0,35.45,36.0,144100,7.15797170946136,7.2669763547831,7.15595310491836,7.2669763547831,713859.485256964,0.0,1.0
2004-09-23,35.18,35.45,34.87,35.4,126000,7.10145078225749,7.15595310491836,7.03887404142463,7.14586008220339,624193.581834681,0.0,1.0
2004-09-24,35.31,35.43,35.12,35.41,78200,7.12769264131643,7.15191589583237,7.08933915499952,7.14787868674638,387396.334122794,0.0,1.0
2004-09-27,35.21,35.37,35.12,35.37,103600,7.10750659588648,7.1398042685744,7.08933915499952,7.1398042685744,513225.83395296,0.0,1.0
2004-09-28,35.59,35.78,35.12,35.15,187500,7.1842135685203,7.22256705483721,7.08933915499952,7.0953949686285,928859.496777799,0.0,1.0
2004-09-29,35.75,36.0,35.67,35.79,183900,7.21651124120822,7.2669763547831,7.20036240486426,7.2245856593802,911025.394439666,0.0,1.0
2004-09-30,35.5,35.82,35.48,35.65,150500,7.16604612763334,7.23064147300919,7.16200891854735,7.19632519577827,745564.556080313,0.0,1.0
2004-10-01,35.8,35.92,35.5,35.5,78700,7.2266042639232,7.25082751843914,7.16604612763334,7.16604612763334,389873.292780868,0.0,1.0
2004-10-04,36.08,36.14,35.86,35.92,141300,7.28312519112707,7.29523681838504,7.23871589118117,7.25082751843914,699988.516771749,0.0,1.0
2004-10-05,36.14,36.22,35.72,36.22,165400,7.29523681838504,7.311385654729,7.21045542757923,7.311385654729,819377.924090923,0.0,1.0
2004-10-06,36.62,36.64,36.27,36.39,224100,7.39212983644881,7.3961670455348,7.32147867744398,7.34570193195992,1110172.87054883,0.0,1.0
2004-10-07,36.18,36.62,36.12,36.62,136400,7.30331123655702,7.39212983644881,7.29119960929905,7.39212983644881,675714.321922623,0.0,1.0
2004-10-08,36.17,36.32,36.04,36.1,85500,7.30129263201402,7.33157170015895,7.27505077295509,7.28716240021306,423559.930530677,0.0,1.0
2004-10-11,37.4,37.4,36.17,36.42,317500,7.54958099080245,7.54958099080245,7.30129263201402,7.35175774558891,1572868.74787707,0.0,1.0
2004-10-12,38.06,38.51,36.51,37.0,514100,7.68280889064014,7.77364609507493,7.36992518647586,7.46883680908263,2546808.89223182,0.0,1.0
2004-10-13,38.44,38.52,37.96,38.06,490600,7.75951586327396,7.77566469961792,7.66262284521018,7.68280889064014,2430391.83530234,0.0,1.0
2004-10-14,37.92,38.61,37.92,38.54,357100,7.6545484270382,7.79383214050488,7.6545484270382,7.77970190870391,1769043.87359655,0.0,1.0
2004-10-15,37.61,38.03,37.31,38.03,285400,7.59197168620535,7.67675307701115,7.53141354991549,7.67675307701115,1413848.00202871,0.0,1.0
2004-10-18,37.74,37.86,37.54,37.7,102600,7.61821354526429,7.64243679978023,7.57784145440438,7.61013912709231,508271.916636812,0.0,1.0
2004-10-19,37.76,38.05,37.6,37.94,164600,7.62225075435028,7.68079028609714,7.58995308166235,7.65858563612419,815414.790238004,0.0,1.0
2004-10-20,37.5,37.65,37.22,37.5,191700,7.5697670362324,7.60004610437733,7.51324610902853,7.5697670362324,949665.949505622,0.0,1.0
2004-10-21,37.75,37.82,37.12,37.12,212100,7.62023214980728,7.63436238160825,7.49306006359858,7.49306006359858,1050725.86275505,0.0,1.0
2004-10-22,37.77,38.02,37.67,37.85,79800,7.62426935889327,7.67473447246816,7.60408331346332,7.64041819523724,395322.601828632,0.0,1.0
2004-10-25,37.24,37.67,36.96,37.62,115800,7.51728331811452,7.60408331346332,7.46076239091065,7.59399029074834,573663.625209969,0.0,1.0
2004-10-26,37.4,37.67,37.35,37.35,176000,7.54958099080245,7.60408331346332,7.53948796808747,7.53948796808747,871889.447642094,0.0,1.0
2004-10-27,37.9,38.1,37.37,37.48,295900,7.65051121795221,7.69088330881212,7.54352517717346,7.56572982714641,1465864.13384827,0.0,1.0
2004-10-28,38.14,38.15,37.7,37.75,163200,7.6989577269841,7.70097633152709,7.61013912709231,7.62023214980728,808479.305995396,0.0,1.0
2004-10-29,38.0,38.4,37.65,37.95,235200,7.67069726338217,7.75144144510198,7.60004610437733,7.66060424066719,1165161.35275807,0.0,1.0
2004-11-01,37.95,37.95,37.24,37.8,276100,7.66060424066719,7.66060424066719,7.51728331811452,7.63032517252226,1367776.57098854,0.0,1.0
2004-11-02,37.8,38.5,37.75,37.94,333100,7.63032517252226,7.77162749053193,7.62023214980728,7.65858563612419,1650149.85800899,0.0,1.0
2004-11-03,38.47,38.93,38.24,38.5,317700,7.76557167690294,7.85842748588073,7.71914377241405,7.77162749053193,1573859.5313403,0.0,1.0
2004-11-04,38.38,38.4,37.81,38.0,359800,7.85237167225174,7.85646358036652,7.73575229098068,7.77462541807103,1758592.76361025,0.52,1.0
2004-11-05,38.86,39.19,38.62,38.88,223000,7.95057746700632,8.0180939509001,7.90147456962903,7.9546693751211,1089956.04859668,0.0,1.0
2004-11-08,38.95,39.24,38.6,38.64,184000,7.96899105352281,8.02832372118703,7.89738266151426,7.90556647774381,899335.932474389,0.0,1.0
2004-11-09,38.83,39.0,38.32,38.6,263000,7.94443960483416,7.97922082380974,7.84009594790742,7.89738266151426,1285463.86000415,0.0,1.0
2004-11-10,38.98,38.98,38.4,38.63,153600,7.97512891569497,7.97512891569497,7.85646358036652,7.90352052368642,750749.995804707,0.0,1.0
2004-11-11,39.47,39.5,38.76,39.0,239200,8.07538066450694,8.0815185266791,7.93011792643245,7.97922082380974,1169136.71221671,0.0,1.0
2004-11-12,39.66,39.83,39.17,39.4,137400,8.11425379159729,8.14903501057287,8.01400204278533,8.06105898610523,671569.33218468,0.0,1.0
2004-11-15,39.47,40.0,39.27,39.4,146700,8.07538066450694,8.18381622954846,8.0344615833592,8.06105898610523,717024.898336918,0.0,1.0
2004-11-16,39.02,39.47,38.92,39.4,149800,7.98331273192452,8.07538066450694,7.96285319135065,8.06105898610523,732176.753720997,0.0,1.0
2004-11-17,39.38,39.68,39.11,39.5,142600,8.05696707799046,8.11834569971207,8.001726318441,8.0815185266791,696985.347667651,0.0,1.0
2004-11-18,39.18,39.6,38.94,39.45,127500,8.01604799684271,8.10197806725297,7.96694509946542,8.07128875639216,623181.14886133,0.0,1.0
2004-11-19,39.1,39.6,38.75,39.58,178200,7.99968036438362,8.10197806725297,7.92807197237507,8.09788615913819,870987.299820305,0.0,1.0
2004-11-22,39.09,39.14,38.79,38.87,129700,7.99763441032623,8.00786418061316,7.93625578860461,7.95262342106371,633934.078488741,0.0,1.0
2004-11-23,39.55,39.55,38.91,39.09,191700,8.09174829696603,8.09174829696603,7.96080723729326,7.99763441032623,936971.186170329,0.0,1.0
2004-11-24,39.52,39.52,39.15,39.3,121700,8.08561043479387,8.08561043479387,8.00991013467055,8.04059944553136,594832.516207246,0.0,1.0
2004-11-26,39.34,39.47,39.2,39.45,47600,8.04878326176091,8.07538066450694,8.02013990495749,8.07128875639216,232654.295574896,0.0,1.0
2004-11-29,39.41,39.58,39.1,39.3,186100,8.06310494016262,8.09788615913819,7.99968036438362,8.04059944553136,909600.092573281,0.0,1.0
2004-11-30,39.64,39.75,39.3,39.41,139200,8.11016188348252,8.13266737811378,8.04059944553136,8.06310494016262,680367.183698016,0.0,1.0
2004-12-01,40.0,40.02,39.51,39.55,200100,8.18381622954846,8.18790813766323,8.08356448073649,8.09174829696603,978027.826565898,0.0,1.0
2004-12-02,39.53,39.9,39.48,39.85,123300,8.08765638885126,8.16335668897458,8.07742661856432,8.15312691868765,602652.828663545,0.0,1.0
2004-12-03,39.83,39.9,39.25,39.53,108000,8.14903501057287,8.16335668897458,8.03036967524442,8.08765638885126,527871.090800185,0.0,1.0
2004-12-06,39.82,39.93,39.4,39.84,126200,8.14698905651549,8.16949455114674,8.06105898610523,8.15108096463026,616827.144990586,0.0,1.0
2004-12-07,39.5,39.94,39.25,39.92,105200,8.0815185266791,8.17154050520413,8.03036967524442,8.16744859708936,514185.544001662,0.0,1.0
2004-12-08,39.48,39.8,39.25,39.4,131800,8.07742661856432,8.14289714840071,8.03036967524442,8.06105898610523,644198.238587633,0.0,1.0
2004-12-09,39.76,39.9,39.35,39.43,204500,8.13471333217116,8.16335668897458,8.05082921581829,8.06719684827739,999533.685820721,0.0,1.0
2004-12-10,40.7,40.82,39.6,39.66,306500,8.32703301356555,8.3515844622542,8.10197806725297,8.11425379159729,1498078.60490978,0.0,1.0
2004-12-13,40.7,40.79,40.44,40.76,210400,8.32703301356555,8.34544660008204,8.27383820807349,8.33930873790987,1028371.08800332,0.0,1.0
2004-12-14,41.45,41.55,40.69,40.7,323000,8.48047956786959,8.50093910844346,8.32498705950817,8.32703301356555,1578725.57711537,0.0,1.0
2004-12-15,40.94,41.25,40.71,41.25,183400,8.37613591094284,8.43956048672184,8.32907896762294,8.43956048672184,896403.315303277,0.0,1.0
2004-12-16,40.39,41.0,40.2,40.88,185900,8.26360843778655,8.38841163528717,8.2247353106962,8.36386018659852,908622.553516245,0.0,1.0
2004-12-17,40.82,40.82,40.3,40.39,160900,8.3515844622542,8.3515844622542,8.24519485127007,8.26360843778655,786430.171386572,0.0,1.0
2004-12-20,40.42,40.92,40.29,40.82,177400,8.26974629995871,8.37204400282807,8.24314889721268,8.3515844622542,867077.143592156,0.0,1.0
2004-12-21,40.6,40.74,40.35,40.41,212100,8.30657347299168,8.3352168297951,8.255424621557,8.26770034590133,1036680.16998814,0.0,1.0
2004-12-22,41.28,41.45,40.55,40.55,298600,8.44569834889401,8.48047956786959,8.29634370270475,8.29634370270475,1459465.81215681,0.0,1.0
2004-12-23,41.11,41.39,41.03,41.33,170600,8.41091712991842,8.46820384352526,8.39454949745933,8.45592811918094,833840.815652885,0.0,1.0
2004-12-27,40.71,41.34,40.63,41.25,144900,8.32907896762294,8.45797407323833,8.31271133516384,8.43956048672184,708227.046823582,0.0,1.0
2004-12-28,41.11,41.15,40.6,40.6,154700,8.41091712991842,8.41910094614797,8.30657347299168,8.30657347299168,756126.460618414,0.0,1.0
2004-12-29,41.55,41.75,40.99,41.0,226800,8.50093910844346,8.5418581895912,8.38636568122978,8.38841163528717,1108529.29068039,0.0,1.0
2004-12-30,41.87,41.97,41.42,41.6,151700,8.56640963827985,8.58686917885372,8.47434170569742,8.51116887873039,741463.374762852,0.0,1.0
2004-12-31,42.0,42.3,41.81,41.87,203100,8.59300704102588,8.65438566274749,8.55413391393552,8.56640963827985,992690.912421459,0.0,1.0
2005-01-03,41.97,42.25,41.6,42.25,201100,8.58686917885372,8.64415589246055,8.51116887873039,8.64415589246055,982915.521851085,0.0,1.0
2005-01-04,40.92,41.97,40.85,41.85,262600,8.37204400282807,8.58686917885372,8.35772232442636,8.56231773016507,1283508.78189008,0.0,1.0
2005-01-05,40.79,41.14,40.6,40.7,136500,8.34544660008204,8.41705499209059,8.30657347299168,8.32703301356555,667170.406428011,0.0,1.0
2005-01-06,40.75,41.18,40.75,40.79,124400,8.33726278385249,8.42523880832013,8.33726278385249,8.34544660008204,608029.29347725,0.0,1.0
2005-01-07,40.43,41.0,40.32,40.85,132800,8.2717922540161,8.38841163528717,8.24928675938484,8.35772232442636,649085.93387282,0.0,1.0
2005-01-10,40.53,40.83,40.23,40.3,112300,8.29225179458997,8.35363041631159,8.23087317286836,8.24519485127007,548888.180526489,0.0,1.0
2005-01-11,40.79,41.66,40.54,41.03,300400,8.34544660008204,8.52344460307472,8.29429774864736,8.39454949745933,1468263.66367014,0.0,1.0
2005-01-12,41.5,41.57,40.9,40.99,298900,8.49070933815652,8.50503101655823,8.3679520947133,8.38636568122978,1460932.12074236,0.0,1.0
2005-01-13,41.5,41.87,41.43,41.87,176400,8.49070933815652,8.56640963827985,8.47638765975481,8.56640963827985,862189.448306969,0.0,1.0
2005-01-14,41.86,41.96,41.42,41.5,190800,8.56436368422246,8.58482322479633,8.47434170569742,8.49070933815652,932572.26041366,0.0,1.0
2005-01-18,42.06,42.39,41.86,41.86,191300,8.6052827653702,8.67279924926398,8.56436368422246,8.56436368422246,935016.108056254,0.0,1.0
2005-01-19,41.57,42.41,41.55,42.06,130500,8.50503101655823,8.67689115737875,8.50093910844346,8.6052827653702,637844.23471689,0.0,1.0
2005-01-20,41.49,41.69,41.21,41.46,73300,8.48866338409914,8.52958246524688,8.4313766704923,8.48252552192697,358268.064404199,0.0,1.0
2005-01-21,41.15,41.59,41.06,41.35,211200,8.41910094614797,8.50912292467301,8.40068735963149,8.46002002729572,1032281.24423147,0.0,1.0
2005-01-24,41.31,41.67,41.18,41.18,158400,8.45183621106617,8.5254905571321,8.42523880832013,8.42523880832013,774210.933173605,0.0,1.0
2005-01-25,41.8,42.17,41.35,41.35,202300,8.55208795987813,8.62778826000146,8.46002002729572,8.46002002729572,988780.75619331,0.0,1.0
2005-01-26,42.06,42.17,41.7,41.85,156500,8.6052827653702,8.62778826000146,8.53162841930427,8.56231773016507,764924.31213175,0.0,1.0
2005-01-27,43.25,43.38,42.0,42.0,365400,8.84875129819927,8.8753487009453,8.59300704102588,8.59300704102588,1785963.85720729,0.0,1.0
2005-01-28,44.05,44.95,43.45,43.45,455900,9.01242762279024,9.19656348795508,8.88967037934701,8.88967037934701,2228300.28051671,0.0,1.0
2005-01-31,44.99,45.15,43.96,44.15,293300,9.20474730418463,9.23748256910282,8.99401403627375,9.03288716336411,1433561.02714532,0.0,1.0
2005-02-01,44.95,45.03,44.34,44.98,294600,9.19656348795508,9.21293112041417,9.07176029045446,9.20270135012724,1439915.03101606,0.0,1.0
2005-02-02,44.81,44.95,44.51,44.8,206900,9.16792013115166,9.19656348795508,9.10654150943004,9.16587417709427,1011264.15450517,0.0,1.0
2005-02-03,43.78,43.95,43.58,43.89,206900,9.12495509594653,9.16038776763019,9.0832695998481,9.14788211880066,992671.40547615,0.82,1.0
2005-02-04,43.98,44.0,43.58,43.68,204600,9.16664059204496,9.1708091416548,9.0832695998481,9.10411234789731,981636.392268827,0.0,1.0
2005-02-07,44.62,44.66,43.9,43.9,183300,9.30003417955994,9.30837127877962,9.14996639360559,9.14996639360559,879442.574305357,0.0,1.0
2005-02-08,45.16,45.37,44.56,44.82,293000,9.4125850190257,9.45635478992905,9.28752853073041,9.34171967565837,1405764.72597638,0.0,1.0
2005-02-09,45.39,46.22,45.11,45.31,340300,9.4605233395389,9.63351814834738,9.40216364500109,9.44384914109953,1632702.17150089,0.0,1.0
2005-02-10,45.95,46.05,45.35,45.35,172500,9.5772427286145,9.59808547666372,9.45218624031921,9.45218624031921,827625.990549232,0.0,1.0
2005-02-11,46.93,47.09,45.75,45.75,224100,9.78150165949681,9.81485005637556,9.53555723251607,9.53555723251607,1075194.11293961,0.0,1.0
2005-02-14,47.2,47.31,46.84,47.18,338700,9.8377770792297,9.86070410208383,9.76274318625252,9.83360852961985,1625025.64057406,0.0,1.0
2005-02-15,47.55,47.9,47.25,47.45,371400,9.91072669740195,9.9836763155742,9.8481984532543,9.88988394935273,1781914.74139121,0.0,1.0
2005-02-16,47.67,48.0,47.47,48.0,226500,9.93573799506101,10.0045190636234,9.89405249896258,10.0045190636234,1086708.90932986,0.0,1.0
2005-02-17,48.73,49.9,48.21,49.9,782100,10.1566711243827,10.4005312765585,10.0482888345268,10.4005312765585,3752384.27367277,0.0,1.0
2005-02-18,47.88,49.1,47.68,48.93,207100,9.97950776596436,10.2337892921648,9.93782226986593,10.1983566204811,993630.971842005,0.0,1.0
2005-02-22,46.36,47.5,45.75,47.4,521600,9.66269799561629,9.90030532337734,9.53555723251607,9.87946257532813,2502549.0821477,0.0,1.0
2005-02-23,46.48,46.6,45.68,46.27,310100,9.68770929327534,9.7127205909344,9.52096730888162,9.64393952237199,1487807.65025691,0.0,1.0
2005-02-24,47.2,47.2,45.7,46.25,291100,9.8377770792297,9.8377770792297,9.52513585849147,9.63977097276215,1396648.84550076,0.0,1.0
2005-02-25,47.47,47.47,46.55,47.0,295000,9.89405249896258,9.89405249896258,9.7022992169098,9.79609158313126,1415360.38963492,0.0,1.0
2005-02-28,47.03,47.7,46.9,47.22,199100,9.80234440754603,9.94199081947577,9.77524883508205,9.84194562883954,955248.317207837,0.0,1.0
2005-03-01,47.01,47.65,46.91,47.28,242300,9.79817585793619,9.93156944545117,9.77733310988697,9.85445127766907,1162514.65223234,0.0,1.0
2005-03-02,46.47,47.08,46.33,47.08,269900,9.68562501847042,9.81276578157064,9.65644517120152,9.81276578157064,1294934.81072022,0.0,1.0
2005-03-03,46.6,46.94,46.41,46.45,104000,9.7127205909344,9.78358593430174,9.67311936964089,9.68145646886058,498974.510244174,0.0,1.0
2005-03-04,47.48,47.74,46.79,46.85,229300,9.8961367737675,9.95032791869546,9.75232181222791,9.76482746105744,1100142.83845182,0.0,1.0
2005-03-07,47.8,48.2,47.18,47.28,300600,9.96283356752499,10.0462045597219,9.83360852961985,9.85445127766907,1442228.24787883,0.0,1.0
2005-03-08,48.0,48.2,47.8,47.85,415300,10.0045190636234,10.0462045597219,9.96283356752499,9.9732549415496,1992539.55869621,0.0,1.0
2005-03-09,47.84,48.19,47.63,47.75,146900,9.97117066674468,10.0441202849169,9.92740089584132,9.95241219350038,704801.495719896,0.0,1.0
2005-03-10,47.5,48.36,47.35,48.0,238200,9.90030532337734,10.0795529566006,9.86904120130352,10.0045190636234,1142843.54173233,0.0,1.0
2005-03-11,47.3,47.75,47.05,47.75,203800,9.85861982727891,9.95241219350038,9.80651295715587,9.95241219350038,977798.126805411,0.0,1.0
2005-03-14,47.26,47.81,47.25,47.28,168200,9.85028272805923,9.96491784232991,9.8481984532543,9.85445127766907,806995.313683366,0.0,1.0
2005-03-15,47.7,48.17,47.29,47.29,158900,9.94199081947577,10.0399517353071,9.85653555247399,9.85653555247399,762375.477671147,0.0,1.0
2005-03-16,47.46,47.66,47.32,47.47,100400,9.89196822415766,9.93365372025609,9.86278837688875,9.89405249896258,481702.315658799,0.0,1.0
2005-03-17,46.82,47.36,46.25,47.26,388000,9.75857463664268,9.87112547610844,9.63977097276215,9.85028272805923,1861558.74975711,0.0,1.0
2005-03-18,46.9,46.92,46.5,46.72,135600,9.77524883508205,9.77941738469189,9.69187784288519,9.73773188859346,650585.996049135,0.0,1.0
2005-03-21,46.87,46.99,46.4,46.99,136100,9.76899601066729,9.79400730832634,9.67103509483597,9.79400730832634,652984.91196377,0.0,1.0
2005-03-22,46.82,46.9,46.48,46.8,165900,9.75857463664268,9.77524883508205,9.68770929327534,9.75440608703283,795960.300476043,0.0,1.0
2005-03-23,46.06,46.41,45.59,46.4,145700,9.60016975146864,9.67311936964089,9.50220883563733,9.67103509483597,699044.097524771,0.0,1.0
2005-03-24,46.33,46.62,46.0,46.1,194300,9.65644517120152,9.71688914054425,9.58766410263911,9.60850685068833,932218.724427337,0.0,1.0
2005-03-28,46.52,46.82,46.06,46.23,259700,9.69604639249503,9.75857463664268,9.60016975146864,9.6356024231523,1245996.92606165,0.0,1.0
2005-03-29,45.88,46.82,45.71,46.52,173100,9.56265280498005,9.75857463664268,9.52722013329639,9.69604639249503,830504.689646794,0.0,1.0
2005-03-30,46.43,46.6,45.65,45.65,157200,9.67728791925074,9.7127205909344,9.51471448446686,9.51471448446686,754219.163561386,0.0,1.0
2005-03-31,47.15,47.18,46.1,46.33,199500,9.82735570520509,9.83360852961985,9.60850685068833,9.65644517120152,957167.449939545,0.0,1.0
2005-04-01,46.99,47.75,46.72,47.19,236700,9.79400730832634,9.95241219350038,9.73773188859346,9.83569280442477,1135646.79398842,0.0,1.0
2005-04-04,47.29,47.29,46.77,47.0,142400,9.85653555247399,9.85653555247399,9.74815326261807,9.79609158313126,683211.252488177,0.0,1.0
2005-04-05,47.49,47.59,47.04,47.29,195900,9.89822104857242,9.91906379662164,9.80442868235095,9.85653555247399,939895.255354171,0.0,1.0
2005-04-06,47.15,47.71,46.96,47.69,213500,9.82735570520509,9.9440750942807,9.78775448391158,9.93990654467085,1024337.09554934,0.0,1.0
2005-04-07,47.38,47.46,46.76,46.95,86200,9.87529402571828,9.89196822415766,9.74606898781315,9.78567020910666,413573.103683152,0.0,1.0
2005-04-08,47.32,47.57,47.08,47.24,104800,9.86278837688875,9.91489524701179,9.81276578157064,9.84611417844938,502812.775707591,0.0,1.0
2005-04-11,46.72,47.37,46.51,47.12,260800,9.73773188859346,9.87320975091336,9.69396211769011,9.82110288079032,1251274.54107385,0.0,1.0
2005-04-12,44.6,45.7,42.35,45.7,2608500,9.29586562995009,9.52513585849147,8.82690379884275,9.52513585849147,12515144.3266532,0.0,1.0
2005-04-13,44.58,44.66,43.75,44.21,531100,9.29169708034025,9.30837127877962,9.11870227153176,9.21457891255815,2548128.48452578,0.0,1.0
2005-04-14,44.65,45.04,44.08,44.53,380000,9.3062870039747,9.38757372136664,9.18748334009417,9.28127570631564,1823176.09512294,0.0,1.0
2005-04-15,43.78,44.75,43.67,44.4,342100,9.12495509594653,9.32712975202392,9.10202807309239,9.25418013385166,1641338.26879358,0.0,1.0
2005-04-18,43.96,44.77,43.53,43.85,496800,9.16247204243512,9.33129830163376,9.07284822582349,9.13954501958098,2383562.85278179,0.0,1.0
2005-04-19,45.26,45.5,44.68,44.75,520500,9.43342776707492,9.48345036239303,9.31253982838947,9.32712975202392,2497271.46713551,0.0,1.0
2005-04-20,45.24,45.51,44.9,45.41,465600,9.42925921746507,9.48553463719795,9.35839387409774,9.46469188914874,2233870.49970853,0.0,1.0
2005-04-21,45.17,45.39,45.0,45.24,366400,9.41466929383062,9.4605233395389,9.37923662214696,9.42925921746507,1757925.58224486,0.0,1.0
2005-04-22,45.03,45.21,44.9,45.21,222900,9.38548944656172,9.42300639305031,9.35839387409774,9.42300639305031,1069436.71474448,0.0,1.0
2005-04-25,45.9,45.9,45.0,45.06,195900,9.56682135458989,9.56682135458989,9.37923662214696,9.39174227097649,939895.255354171,0.0,1.0
2005-04-26,45.12,45.99,45.08,45.8,244300,9.40424791980601,9.58557982783419,9.39591082058633,9.54597860654068,1172110.31589088,0.0,1.0
2005-04-27,45.35,45.83,44.99,45.0,271100,9.45218624031921,9.55223143095544,9.37715234734203,9.37923662214696,1300692.20891534,0.0,1.0
2005-04-28,45.51,45.55,45.1,45.15,162000,9.48553463719795,9.49387173641764,9.40007937019617,9.41050074422078,777248.756341887,0.0,1.0
2005-04-29,44.94,45.16,44.37,45.0,350800,9.36673097331743,9.4125850190257,9.2479273094369,9.37923662214696,1683079.40570823,0.0,1.0
2005-05-02,44.93,45.1,44.45,45.0,191900,9.36464669851251,9.40007937019617,9.26460150787627,9.37923662214696,920703.928037086,0.0,1.0
2005-05-03,43.78,44.84,43.52,44.73,464400,9.12495509594653,9.34588822526821,9.07076395101857,9.32296120241407,2228113.10151341,0.0,1.0
2005-05-04,44.99,44.99,43.35,43.53,336000,9.37715234734203,9.37715234734203,9.0353312793349,9.07284822582349,1612071.49463503,0.0,1.0
2005-05-05,44.5,44.77,44.01,44.23,255200,9.39174227097649,9.44872587576668,9.28832758080169,9.33475866618629,1209189.91091727,0.56,1.0
2005-05-06,44.99,45.09,44.4,44.4,177300,9.49515696115128,9.51626199996247,9.3706372321653,9.3706372321653,840083.742968777,0.0,1.0
2005-05-09,45.15,45.25,44.99,45.0,87400,9.52892502324918,9.55003006206036,9.49515696115128,9.4972674650324,414119.115259284,0.0,1.0
2005-05-10,45.21,45.25,44.5,44.5,202900,9.54158804653589,9.55003006206036,9.39174227097649,9.39174227097649,961381.790458909,0.0,1.0
2005-05-11,45.0,45.38,44.9,45.25,212800,9.4972674650324,9.5774666125149,9.47616242622122,9.55003006206036,1008290.01976173,0.0,1.0
2005-05-12,44.92,45.36,44.75,45.0,230500,9.48038343398346,9.57324560475266,9.44450486800444,9.4972674650324,1092156.24790921,0.0,1.0
2005-05-13,44.66,45.09,44.11,44.9,162200,9.42551033307438,9.51626199996247,9.30943261961287,9.47616242622122,768536.847769518,0.0,1.0
2005-05-16,45.49,45.82,44.69,44.76,177400,9.6006821552072,9.6703287832841,9.43184184471773,9.44661537188556,840557.563466784,0.0,1.0
2005-05-17,45.46,45.77,44.88,45.29,166100,9.59435064356384,9.65977626387851,9.47194141845898,9.55847207758483,787015.847191843,0.0,1.0
2005-05-18,45.5,45.79,45.15,45.69,275100,9.60279265908832,9.66399727164075,9.52892502324918,9.64289223282957,1303480.19002093,0.0,1.0
2005-05-19,45.45,45.7,45.26,45.65,211600,9.59224013968273,9.64500273671069,9.55214056594148,9.63445021730509,1002604.17378563,0.0,1.0
2005-05-20,45.35,45.7,45.12,45.6,209200,9.57113510087154,9.64500273671069,9.52259351160582,9.6238976978995,991232.481833435,0.0,1.0
2005-05-23,45.45,45.45,45.02,45.15,132300,9.59224013968273,9.59224013968273,9.50148847279464,9.52892502324918,626864.518865026,0.0,1.0
2005-05-24,45.45,45.84,45.0,45.2,208700,9.59224013968273,9.67454979104634,9.4972674650324,9.53947754265477,988863.379343393,0.0,1.0
2005-05-25,45.12,45.35,44.96,45.22,84800,9.52259351160582,9.57113510087154,9.48882544950793,9.54369855041701,401799.782311067,0.0,1.0
2005-05-26,45.29,45.65,44.9,45.26,101400,9.55847207758483,9.63445021730509,9.47616242622122,9.55214056594148,480453.984980451,0.0,1.0
2005-05-27,45.22,45.28,44.79,45.04,87400,9.54369855041701,9.55636157370371,9.45294688352892,9.50570948055688,414119.115259284,0.0,1.0
2005-05-31,45.4,45.45,44.76,45.26,140300,9.58168762027713,9.59224013968273,9.44661537188556,9.55214056594148,664770.158705693,0.0,1.0
2005-06-01,46.17,46.48,45.31,45.31,145600,9.74419641912325,9.80962203943791,9.56269308534707,9.56269308534707,689882.645100134,0.0,1.0
2005-06-02,46.31,46.37,46.0,46.1,84600,9.7737434734589,9.78640649674561,9.70831785314423,9.72942289195542,400852.141315051,0.0,1.0
2005-06-03,46.1,46.52,45.87,46.25,98200,9.72942289195542,9.81806405496239,9.68088130268969,9.76108045017219,465291.729044184,0.0,1.0
2005-06-06,46.55,46.55,46.08,46.17,73200,9.82439556660574,9.82439556660574,9.72520188419318,9.74419641912325,346836.6045421,0.0,1.0
2005-06-07,47.56,47.58,46.55,46.7,197200,10.0375564585987,10.0417774663609,9.82439556660574,9.85605312482252,934374.022072433,0.0,1.0
2005-06-08,46.87,47.69,46.6735,47.55,166900,9.89193169080153,10.0649930090532,9.85046028953755,10.0354459547176,790806.411175909,0.0,1.0
2005-06-09,46.84,47.25,46.8,46.85,64700,9.88560017915817,9.97213083828402,9.8771581636337,9.88771068303929,306561.862211392,0.0,1.0
2005-06-10,46.42,46.82,45.89,46.79,130100,9.7969590161512,9.88137917139593,9.68510231045193,9.87504765975258,616440.467908843,0.0,1.0
2005-06-13,46.31,46.64,45.81,46.4,111800,9.7737434734589,9.8433901015358,9.66821827940299,9.79273800838897,529731.316773317,0.0,1.0
2005-06-14,46.1,46.5,46.03,46.2,170500,9.72942289195542,9.81384304720015,9.71464936478759,9.7505279307666,807863.949104209,0.0,1.0
2005-06-15,45.57,46.19,45.49,46.1,102200,9.61756618625615,9.74841742688548,9.6006821552072,9.72942289195542,484244.548964517,0.0,1.0
2005-06-16,45.7,45.75,45.55,45.55,167000,9.64500273671069,9.65555525611627,9.61334517849391,9.61334517849391,791280.231673917,0.0,1.0
2005-06-17,45.6,45.86,45.45,45.79,94400,9.6238976978995,9.67877079880858,9.59224013968273,9.66399727164075,447286.550119867,0.0,1.0
2005-06-20,45.45,45.6,45.4,45.51,64000,9.59224013968273,9.6238976978995,9.58168762027713,9.60490316296944,303245.118725334,0.0,1.0
2005-06-21,45.47,45.58,45.38,45.5,159600,9.59646114744496,9.61967669013726,9.5774666125149,9.60279265908832,756217.514821301,0.0,1.0
2005-06-22,45.86,45.97,45.35,45.43,124600,9.67877079880858,9.70198634150088,9.57113510087154,9.58801913192049,590380.340518384,0.0,1.0
2005-06-23,46.0,46.39,45.8,45.8,165900,9.70831785314423,9.79062750450785,9.66610777552187,9.66610777552187,786068.206195826,0.0,1.0
2005-06-24,46.02,46.1,45.31,45.9,138300,9.71253886090647,9.72942289195542,9.56269308534707,9.68721281433305,655293.748745526,0.0,1.0
2005-06-27,46.02,46.15,45.83,45.9,104600,9.71253886090647,9.73997541136101,9.67243928716522,9.68721281433305,495616.240916717,0.0,1.0
2005-06-28,46.5,46.51,45.84,46.15,130500,9.81384304720015,9.81595355108127,9.67454979104634,9.73997541136101,618335.749900876,0.0,1.0
2005-06-29,46.69,46.83,46.43,46.5,200100,9.8539426209414,9.88348967527705,9.79906952003232,9.81384304720015,948114.816514676,0.0,1.0
2005-06-30,46.74,47.24,46.72,46.8,251500,9.86449514034699,9.9700203344029,9.86027413258475,9.8771581636337,1191658.55249096,0.0,1.0
2005-07-01,46.61,46.94,46.5,46.7,100300,9.83705858989245,9.90670521796935,9.81384304720015,9.85605312482252,475241.959502359,0.0,1.0
2005-07-05,47.17,47.2,46.85,46.86,225200,9.95524680723508,9.96157831887843,9.88771068303929,9.88982118692041,1067043.76151477,0.0,1.0
2005-07-06,46.9,47.35,46.42,46.87,291000,9.89826320244488,9.99323587709521,9.7969590161512,9.89193169080153,1378817.64920425,0.0,1.0
2005-07-07,46.95,46.95,46.44,46.89,111000,9.90881572185047,9.90881572185047,9.80118002391344,9.89615269856376,525940.752789251,0.0,1.0
2005-07-08,47.32,47.4,46.7,46.95,200000,9.98690436545185,10.0037883965008,9.85605312482252,9.90881572185047,947640.996016668,0.0,1.0
2005-07-11,47.9,48.0,47.38,47.38,177900,10.1093135905567,10.1304186293679,9.99956738873856,9.99956738873856,842926.665956827,0.0,1.0
2005-07-12,47.36,48.0,47.27,47.9,138600,9.99534638097632,10.1304186293679,9.97635184604626,10.1093135905567,656715.210239551,0.0,1.0
2005-07-13,47.7,47.99,46.89,47.25,203200,10.0671035129343,10.1283081254868,9.89615269856376,9.97213083828402,962803.251952939,0.0,1.0
2005-07-14,47.75,48.0,47.68,47.7,151200,10.0776560323399,10.1304186293679,10.0628825051721,10.0671035129343,716416.592988604,0.0,1.0
2005-07-15,47.22,47.7,47.17,47.7,99100,9.96579932664067,10.0671035129343,9.95524680723508,10.0671035129343,469556.113526259,0.0,1.0
2005-07-18,47.25,47.4,46.75,47.25,99400,9.97213083828402,10.0037883965008,9.86660564422811,9.97213083828402,470977.575020284,0.0,1.0
2005-07-19,47.82,48.29,47.25,47.25,184400,10.0924295595078,10.1916232419203,9.97213083828402,9.97213083828402,873724.998327365,0.0,1.0
2005-07-20,48.05,48.1,47.59,47.75,82400,10.1409711487735,10.1515236681791,10.043887970242,10.0776560323399,390428.090358867,0.0,1.0
2005-07-21,47.96,48.25,47.65,48.15,105100,10.1219766138434,10.1831812263959,10.0565509935288,10.1620761875847,497985.34340676,0.0,1.0
2005-07-22,48.34,48.36,47.8,48.11,128500,10.2021757613259,10.2063967690882,10.0882085517455,10.1536341720602,608859.33994071,0.0,1.0
2005-07-25,48.25,48.39,48.0,48.33,74800,10.1831812263959,10.2127282807315,10.1304186293679,10.2000652574448,354417.732510232,0.0,1.0
2005-07-26,48.2,48.3,47.9,48.14,112400,10.1726287069903,10.1937337458014,10.1093135905567,10.1599656837036,532574.239761365,0.0,1.0
2005-07-27,46.15,47.0,46.15,46.5,381300,9.73997541136101,9.91936824125606,9.73997541136101,9.81384304720015,1806677.55890578,0.0,1.0
2005-07-28,45.76,46.5,45.25,46.3,388200,9.65766575999739,9.81384304720015,9.55003006206036,9.77163296957778,1839371.17326835,0.0,1.0
2005-07-29,45.53,46.12,45.45,45.96,101000,9.60912417073167,9.73364389971765,9.59224013968273,9.69987583761976,478558.702988417,0.0,1.0
2005-08-01,46.12,46.22,45.56,45.63,125000,9.73364389971765,9.75474893852884,9.61545568237503,9.63022920954286,592275.622510418,0.0,1.0
2005-08-02,46.45,46.58,46.0,46.0,206200,9.80329052779456,9.8307270782491,9.70831785314423,9.70831785314423,977017.866893184,0.0,1.0
2005-08-03,45.5,45.97,45.2,45.97,99100,9.74630692300436,9.84698306045078,9.68204555867686,9.84698306045078,462641.904838562,0.68,1.0
2005-08-04,44.91,45.25,44.76,45.25,174100,9.61992623982694,9.69275578606478,9.58779555766319,9.69275578606478,812774.527067544,0.0,1.0
2005-08-05,44.45,44.93,43.65,44.87,226900,9.52139214785811,9.62421033078211,9.35002850965144,9.61135805791661,1059267.89311675,0.0,1.0
2005-08-08,45.11,45.29,44.42,44.42,160100,9.66276714937861,9.70132396797511,9.51496601142536,9.51496601142536,747416.437584801,0.0,1.0
2005-08-09,45.5,45.7,45.15,45.21,102800,9.74630692300436,9.78914783255603,9.67133533128894,9.68418760415445,479915.114201858,0.0,1.0
2005-08-10,46.05,46.11,45.71,46.0,169600,9.86411942427145,9.87697169713695,9.79128987803361,9.85340919688353,791766.569733805,0.0,1.0
2005-08-11,46.5,46.58,45.91,45.95,188400,9.9605114707627,9.97764783458337,9.83413078758528,9.84269896949561,879533.147039203,0.0,1.0
2005-08-12,46.45,46.5,46.08,46.35,86400,9.94980124337478,9.9605114707627,9.8705455607042,9.92838078859895,403352.780807788,0.0,1.0
2005-08-15,46.4,46.5,46.26,46.5,80600,9.93909101598687,9.9605114707627,9.9091023793007,9.9605114707627,376275.858022079,0.0,1.0
2005-08-16,46.06,46.6,45.9,46.6,121300,9.86626146974903,9.98193192553853,9.8319887421077,9.98193192553853,566281.161018341,0.0,1.0
2005-08-17,45.97,46.22,45.84,45.9,168300,9.84698306045078,9.90053419739037,9.8191364692422,9.8319887421077,785697.604281836,0.0,1.0
2005-08-18,45.5,45.85,45.276,45.8,105200,9.74630692300436,9.82127851471978,9.6983251043065,9.81056828733186,491119.358113186,0.0,1.0
2005-08-19,45.59,45.74,45.27,45.49,83100,9.76558533230261,9.79771601446636,9.69703987701994,9.74416487752678,387946.945429712,0.0,1.0
2005-08-22,45.86,45.99,45.6,45.61,239000,9.82342056019736,9.85126715140595,9.7677273777802,9.76986942325778,1115755.95616969,0.0,1.0
2005-08-23,45.86,46.1,45.74,45.8,97100,9.82342056019736,9.87482965165936,9.79771601446636,9.81056828733186,453305.034912456,0.0,1.0
2005-08-24,45.88,46.0,45.66,45.85,133800,9.82770465115253,9.85340919688353,9.7805796506457,9.82127851471978,624636.598056504,0.0,1.0
2005-08-25,45.4,45.75,45.26,45.75,152000,9.72488646822853,9.79985805994395,9.69489783154236,9.79985805994395,709602.114384071,0.0,1.0
2005-08-26,45.31,45.5,45.19,45.42,98800,9.70560805893028,9.74630692300436,9.67990351319928,9.7291705591837,461241.374349646,0.0,1.0
2005-08-29,45.19,45.25,44.51,45.15,139700,9.67990351319928,9.69275578606478,9.53424442072361,9.67133533128894,652180.364338517,0.0,1.0
2005-08-30,44.49,45.21,44.48,45.1,254400,9.52996032976844,9.68418760415445,9.52781828429086,9.66062510390103,1187649.85460071,0.0,1.0
2005-08-31,44.22,44.63,43.77,44.5,185200,9.47212510187369,9.55994896645461,9.37573305538244,9.53210237524602,864594.155157433,0.0,1.0
2005-09-01,44.17,44.85,43.7,43.82,207000,9.46141487448577,9.60707396696144,9.36073873703936,9.38644328277035,966366.037351991,0.0,1.0
2005-09-02,44.18,44.4,44.0,44.23,105400,9.46355691996336,9.51068192047019,9.42500010136686,9.47426714735127,492053.045105796,0.0,1.0
2005-09-06,44.76,44.93,44.1,44.18,242900,9.58779555766319,9.62421033078211,9.44642055614269,9.46355691996336,1133962.8525256,0.0,1.0
2005-09-07,44.85,44.85,44.5,44.69,271200,9.60707396696144,9.60707396696144,9.53210237524602,9.57280123932011,1266079.56198,0.0,1.0
2005-09-08,44.6,44.85,44.5,44.84,182300,9.55352283002186,9.60707396696144,9.53210237524602,9.60493192148386,851055.693764579,0.0,1.0
2005-09-09,44.36,44.6,44.33,44.57,125700,9.50211373855986,9.55352283002186,9.49568760212711,9.54709669358911,586822.274855774,0.0,1.0
2005-09-12,44.09,44.36,43.9,44.2,195500,9.44427851066511,9.50211373855986,9.40357964659102,9.46784101091852,912679.03527688,0.0,1.0
2005-09-13,44.18,44.43,43.81,43.91,162100,9.46355691996336,9.51710805690294,9.38430123729277,9.4057216920686,756753.307510907,0.0,1.0
2005-09-14,45.7,46.13,44.29,44.29,488400,9.78914783255603,9.88125578809212,9.48711942021677,9.48711942021677,2280063.63595513,0.0,1.0
2005-09-15,45.5,45.95,45.49,45.75,236700,9.74630692300436,9.84269896949561,9.74416487752678,9.79985805994395,1105018.55575467,0.0,1.0
2005-09-16,45.94,46.1,45.48,45.5,133900,9.84055692401803,9.87482965165936,9.74202283204919,9.74630692300436,625103.44155281,0.0,1.0
2005-09-19,45.75,45.92,45.6,45.81,136500,9.79985805994395,9.83627283306286,9.7677273777802,9.81271033280945,637241.372456747,0.0,1.0
2005-09-20,45.62,46.23,45.51,45.6,158000,9.77201146873536,9.90267624286795,9.74844896848195,9.7677273777802,737612.724162389,0.0,1.0
2005-09-21,44.7,45.55,44.55,45.5,337900,9.57494328479769,9.75701715039228,9.54281260263394,9.74630692300436,1577464.17401564,0.0,1.0
2005-09-22,44.7,45.0,44.48,44.65,240900,9.57494328479769,9.63920464912519,9.52781828429086,9.56423305740977,1124625.98259949,0.0,1.0
2005-09-23,44.5,44.61,44.4,44.55,98600,9.53210237524602,9.55566487549944,9.51068192047019,9.54281260263394,460307.687357035,0.0,1.0
2005-09-26,44.8,45.26,44.42,44.5,121600,9.59636373957353,9.69489783154236,9.51496601142536,9.53210237524602,567681.691507256,0.0,1.0
2005-09-27,45.25,45.25,44.51,44.6,132200,9.69275578606478,9.69275578606478,9.53424442072361,9.55352283002186,617167.102115619,0.0,1.0
2005-09-28,45.68,45.89,45.25,45.25,199700,9.78486374160086,9.82984669663012,9.69275578606478,9.69275578606478,932286.462121704,0.0,1.0
2005-09-29,47.34,47.6,45.84,45.88,281600,10.1404432908797,10.1961364732969,9.8191364692422,9.82770465115253,1314631.28559575,0.0,1.0
2005-09-30,47.85,47.97,47.01,47.34,201300,10.2496876102365,10.2753921559675,10.0697557901195,10.1404432908797,939755.958062584,0.0,1.0
2005-10-03,47.9,48.01,47.65,48.0,162000,10.2603978376244,10.2839603378778,10.2068467006848,10.2818182924002,756286.464014599,0.0,1.0
2005-10-04,47.5,48.1,47.5,47.94,281700,10.174716018521,10.303238747176,10.174716018521,10.2689660195347,1315098.12909206,0.0,1.0
2005-10-05,46.61,47.5,46.39,47.5,318600,9.98407397101612,10.174716018521,9.93694897050928,10.174716018521,1487363.37922872,0.0,1.0
2005-10-06,46.47,47.05,46.37,46.55,115200,9.95408533432995,10.0783239720298,9.93266487955412,9.97122169815062,537803.707743717,0.0,1.0
2005-10-07,46.31,46.68,46.11,46.3,169800,9.91981260668862,9.9990682893592,9.87697169713695,9.91767056121103,792700.256726415,0.0,1.0
2005-10-10,47.11,47.25,46.15,46.68,104000,10.0911762448953,10.1211648815815,9.88553987904728,9.9990682893592,485517.236157521,0.0,1.0
2005-10-11,47.9,48.04,46.79,46.9,314600,10.2603978376244,10.2903864743105,10.0226307896126,10.046193289866,1468689.6393765,0.0,1.0
2005-10-12,47.02,47.8,46.8,47.79,172200,10.071897835597,10.2389773828485,10.0247728350902,10.236835337371,803904.500637746,0.0,1.0
2005-10-13,47.08,47.2,46.0,46.92,180400,10.0847501084625,10.1104546541935,9.85340919688353,10.0504773808212,842185.667334781,0.0,1.0
2005-10-14,47.16,47.7,46.9,46.95,198200,10.1018864722832,10.2175569280727,10.046193289866,10.056903517254,925283.809677124,0.0,1.0
2005-10-17,47.99,48.02,47.16,47.16,290000,10.2796762469226,10.2861023833554,10.1018864722832,10.1018864722832,1353846.1392854,0.0,1.0
2005-10-18,47.45,48.1,47.22,48.02,104800,10.1640057911331,10.303238747176,10.1147387451487,10.2861023833554,489251.984127965,0.0,1.0
2005-10-19,48.1,48.1,46.4,46.95,146200,10.303238747176,10.303238747176,9.93909101598687,10.056903517254,682525.191598365,0.0,1.0
2005-10-20,47.34,48.2,46.91,47.9,119500,10.1404432908797,10.3246592019519,10.0483353353436,10.2603978376244,557877.978084845,0.0,1.0
2005-10-21,47.75,47.9,47.17,47.49,104000,10.2282671554606,10.2603978376244,10.1040285177608,10.1725739730435,485517.236157523,0.0,1.0
2005-10-24,48.21,48.25,47.62,47.76,220400,10.3268012474295,10.3353694293398,10.200420564252,10.2304092009382,1028923.0658569,0.0,1.0
2005-10-25,48.18,48.48,47.8,48.06,85300,10.3203751109967,10.3846364753242,10.2389773828485,10.2946705652657,398217.502348429,0.0,1.0
2005-10-26,48.76,49.22,48.15,48.18,174400,10.4446137486965,10.5431478406654,10.313948974564,10.3203751109967,814175.057556463,0.0,1.0
2005-10-27,50.7,51.379,49.92,50.0,367500,10.8601705713477,11.0056154592756,10.6930910240962,10.7102273879169,1715649.84892202,0.0,1.0
2005-10-28,51.15,51.8,50.25,50.38,312100,10.956562617839,11.0957955738819,10.7637785248565,10.7916251160651,1457018.55196887,0.0,1.0
2005-10-31,52.93,53.79,52.33,53.15,560300,11.3378467128488,11.522062623921,11.2093239841938,11.3849717133556,2615724.10979865,0.0,1.0
2005-11-01,53.37,53.97,52.93,52.93,353900,11.4320967138625,11.5606194425175,11.3378467128488,11.3378467128488,1652159.13342449,0.0,1.0
2005-11-02,54.29,54.59,53.5,53.5,413900,11.6291648978002,11.6934262621277,11.4599433050711,11.4599433050711,1932265.23120767,0.0,1.0
2005-11-03,53.25,53.79,52.8,52.85,286300,11.5649035334726,11.68218142846,11.4671719543165,11.4780310186672,1318253.53803208,0.74,1.0
2005-11-04,54.07,54.24,52.97,52.97,323700,11.7429921888238,11.7799130076161,11.5040927731088,11.5040927731088,1490459.90311206,0.0,1.0
2005-11-07,54.37,54.98,53.8,54.0,196500,11.8081465749278,11.9406271600061,11.6843532413301,11.7277894987328,904774.083909551,0.0,1.0
2005-11-08,54.45,54.61,53.9,54.0,180700,11.8255210778889,11.8602700838111,11.7060713700315,11.7277894987328,832023.801335652,0.0,1.0
2005-11-09,54.16,54.5,54.06,54.25,98600,11.762538504655,11.8363801422396,11.7408203759536,11.7820848204862,453998.598847233,0.0,1.0
2005-11-10,54.38,54.39,52.65,53.56,232900,11.810318387798,11.8124902006681,11.4345947612645,11.6322297324469,1072376.00072536,0.0,1.0
2005-11-11,54.1,54.35,53.72,54.13,137000,11.7495076274342,11.8038029491876,11.666978738369,11.7560230660446,630809.412191388,0.0,1.0
2005-11-14,54.6,54.74,53.5,54.1,254500,11.858098270941,11.8885036511229,11.619198855226,11.7495076274342,1171832.08323145,0.0,1.0
2005-11-15,53.46,54.45,53.23,54.35,176200,11.6105116037455,11.8255210778889,11.5605599077324,11.8038029491876,811303.784146881,0.0,1.0
2005-11-16,53.2,53.41,53.0,53.05,106700,11.554044469122,11.5996525393948,11.5106082117193,11.5214672760699,491294.629787015,0.0,1.0
2005-11-17,53.9,53.9,53.33,53.45,147600,11.7060713700315,11.7060713700315,11.5822780364337,11.6083397908754,679616.563791597,0.0,1.0
2005-11-18,54.36,54.6,54.0,54.0,155800,11.8059747620577,11.858098270941,11.7277894987328,11.7277894987328,717373.039557799,0.0,1.0
2005-11-21,53.95,54.158,53.8,54.11,210800,11.7169304343821,11.762104142081,11.6843532413301,11.7516794403043,970617.694087193,0.0,1.0
2005-11-22,54.15,54.18,53.9,54.0,250400,11.7603666917849,11.7668821303953,11.7060713700315,11.7277894987328,1152953.84534835,0.0,1.0
2005-11-23,54.15,54.37,54.0,54.05,198100,11.7603666917849,11.8081465749278,11.7277894987328,11.7386485630835,912141.201132217,0.0,1.0
2005-11-25,55.16,55.25,54.15,54.15,73600,11.9797197916686,11.9992661074998,11.7603666917849,11.7603666917849,338887.392242964,0.0,1.0
2005-11-28,54.62,55.63,54.37,55.4,238400,11.8624418966812,12.0817949965649,11.8081465749278,12.0318433005518,1097700.4661783,0.0,1.0
2005-11-29,54.68,55.18,54.39,54.79,136500,11.8754727739021,11.9840634174088,11.8124902006681,11.8993627154735,628507.188059301,0.0,1.0
2005-11-30,54.55,55.2,54.3,54.85,128900,11.8472392065903,11.9884070431491,11.7929438848369,11.9123935926944,593513.381251606,0.0,1.0
2005-12-01,54.75,54.8,54.4,54.6,140700,11.890675463993,11.9015345283437,11.8146620135383,11.858098270941,647845.870768821,0.0,1.0
2005-12-02,54.7,55.06,54.64,54.98,99000,11.8798163996423,11.9580016629672,11.8667855224215,11.9406271600061,455840.378152903,0.0,1.0
2005-12-05,55.24,55.25,54.4,54.75,146800,11.9970942946297,11.9992661074998,11.8146620135383,11.890675463993,675933.00518026,0.0,1.0
2005-12-06,55.07,55.8,54.91,55.24,163700,11.9601734758373,12.1187158153573,11.9254244699152,11.9970942946297,753748.18084475,0.0,1.0
2005-12-07,54.99,55.26,54.8,55.16,132800,11.9427989728763,12.0014379203699,11.9015345283437,11.9797197916686,611470.72948187,0.0,1.0
2005-12-08,55.76,55.95,55.15,55.2,309000,12.1100285638767,12.1512930084093,11.9775479787984,11.9884070431491,1422774.51362875,0.0,1.0
2005-12-09,56.68,57.14,55.75,55.75,234900,12.3098353479292,12.4097387399554,12.1078567510066,12.1078567510066,1081584.8972537,0.0,1.0
2005-12-12,57.1,58.46,56.8627,57.2,402500,12.4010514884749,12.6964180388134,12.3495143690666,12.4227696171763,1853290.42632872,0.0,1.0
2005-12-13,57.57,57.8,56.89,57.47,199500,12.5031266933713,12.5530783893844,12.355443418202,12.4814085646699,918587.428702057,0.0,1.0
2005-12-14,57.09,57.97,57.07,57.32,146300,12.3988796756048,12.5899992081767,12.3945360498645,12.4488313716179,673630.781048175,0.0,1.0
2005-12-15,56.53,57.4699,56.32,57.08,101400,12.2772581548772,12.4813868465412,12.2316500846043,12.3967078627346,466891.05398691,0.0,1.0
2005-12-16,56.46,56.76,56.28,56.62,79400,12.2620554647862,12.3272098508903,12.2229628331238,12.2968044707084,365593.192175156,0.0,1.0
2005-12-19,56.57,56.9,56.42,56.45,242100,12.2859454063577,12.3576152310722,12.2533682133057,12.2598836519161,1114736.92475573,0.0,1.0
2005-12-20,55.95,56.48,55.28,55.87,442500,12.1512930084093,12.2663990905265,12.0057815461102,12.1339185054482,2037468.35689554,0.0,1.0
2005-12-21,55.82,56.09,55.72,55.75,184400,12.1230594410975,12.1816983885912,12.1013413123962,12.1078567510066,849060.259913083,0.0,1.0
2005-12-22,56.2,56.3,55.57,55.68,129100,12.2055883301627,12.227306458864,12.0687641193441,12.0926540609156,594434.27090444,0.0,1.0
2005-12-23,56.77,56.77,56.01,56.15,358700,12.3293816637604,12.3293816637604,12.1643238856301,12.194729265812,1651615.59235804,0.0,1.0
2005-12-27,56.44,56.64,56.2,56.54,95100,12.2577118390459,12.3011480964487,12.2055883301627,12.2794299677473,437883.029922637,0.0,1.0
2005-12-28,56.6,56.6,56.2,56.34,85000,12.2924608449681,12.2924608449681,12.2055883301627,12.2359937103446,391378.102454512,0.0,1.0
2005-12-29,56.34,56.7,56.2975,56.6,60700,12.2359937103446,12.3141789736695,12.2267635056465,12.2924608449681,279490.009635163,0.0,1.0
2005-12-30,56.49,56.63,55.66,56.15,95800,12.2685709033966,12.2989762835785,12.0883104351754,12.194729265812,441106.143707556,0.0,1.0
2006-01-03,56.62,57.09,56.12,56.51,251200,12.2968044707084,12.3988796756048,12.1882138272016,12.2729145291369,1156637.40395968,0.0,1.0
2006-01-04,56.91,56.95,56.22,56.6,223200,12.3597870439423,12.3684742954229,12.209931955903,12.2924608449681,1027712.85256291,0.0,1.0
2006-01-05,56.64,57.6,56.6,56.91,166700,12.3011480964487,12.5096421319817,12.2924608449681,12.3597870439423,767561.525637257,0.0,1.0
2006-01-06,57.85,57.85,56.6,56.6,133100,12.5639374537351,12.5639374537351,12.2924608449681,12.2924608449681,612852.063961122,0.0,1.0
2006-01-09,59.42,59.74,57.89,57.95,247100,12.9049120743464,12.9744100861907,12.5726247052156,12.5856555824364,1137759.16607658,0.0,1.0
2006-01-10,59.3,59.45,58.52,58.61,166300,12.8788503199048,12.9114275129568,12.7094489160342,12.7289952318654,765719.746331588,0.0,1.0
2006-01-11,59.87,60.2,59.371,59.45,194200,13.0026436535025,13.074313478217,12.8942701912827,12.9114275129568,894183.852901954,0.0,1.0
2006-01-12,61.47,63.95,61.41,62.75,813100,13.3501337127242,13.8887433045179,13.3371028355034,13.6281257601016,3743876.88359722,0.0,1.0
2006-01-13,61.3,62.13,60.69,61.01,315500,13.3132128939319,13.4934733621532,13.1807323088536,13.250230320698,1452703.42734586,0.0,1.0
2006-01-17,61.3,61.79,60.53,61.3,185200,13.3132128939319,13.4196317245685,13.1459833029314,13.3132128939319,852743.818524418,0.0,1.0
2006-01-18,60.84,61.1,59.85,60.4,310700,13.2133095019057,13.2697766365292,12.9983000277622,13.1177497356197,1430602.07567784,0.0,1.0
2006-01-19,61.28,61.6,60.71,60.9,172800,13.3088692681916,13.378367280036,13.1850759345939,13.2263403791265,795648.660048702,0.0,1.0
2006-01-20,60.0,62.48,59.794,62.0,357200,13.0308772208143,13.5694868126079,12.9861378756895,13.4652397948414,1644708.91996178,0.0,1.0
2006-01-23,60.0,60.49,59.8,60.0,273300,13.0308772208143,13.1372960514509,12.9874409634115,13.0308772208143,1258395.71059785,0.0,1.0
2006-01-24,61.23,61.23,60.1,60.2,131000,13.2980102038409,13.2980102038409,13.0525953495156,13.074313478217,603182.722606367,0.0,1.0
2006-01-25,61.5,62.15,61.0,61.48,169400,13.3566491513346,13.4978169878934,13.2480585078278,13.3523055255943,779993.535950521,0.0,1.0
2006-01-26,62.72,62.9,61.7,62.5,306200,13.6216103214912,13.6607029531536,13.4000854087373,13.5738304383482,1409882.05848907,0.0,1.0
2006-01-27,62.27,62.8,61.66,62.49,390300,13.5238787423351,13.6389848244522,13.3913981572568,13.571658625478,1797116.15750583,0.0,1.0
2006-01-30,61.35,62.9,61.22,62.3,274300,13.3240719582826,13.6607029531536,13.2958383909708,13.5303941809455,1263000.15886203,0.0,1.0
2006-01-31,60.44,61.1,60.19,61.1,260200,13.1264369871002,13.2697766365292,13.0721416653468,13.2697766365292,1198077.43833722,0.0,1.0
2006-02-01,61.16,61.5,60.7,61.25,165500,13.28280751375,13.3566491513346,13.1829041217238,13.3023538295812,762036.187720254,0.0,1.0
2006-02-02,59.91,60.45,59.7,60.11,179200,13.2328558177369,13.3521304320179,13.1864712455165,13.2770316008039,811304.237563745,1.02,1.0
2006-02-03,59.61,60.1,59.26,59.69,97800,13.1665921431363,13.2748228116506,13.0892845227689,13.1842624563631,442776.53143825,0.0,1.0
2006-02-06,59.9,59.91,59.4,59.55,97900,13.2306470285835,13.2328558177369,13.1202075709159,13.1533394082162,443229.268177963,0.0,1.0
2006-02-07,59.2,60.23,59.01,59.9,110000,13.0760317878488,13.3035370706442,13.0340647939351,13.2306470285835,498010.413683104,0.0,1.0
2006-02-08,60.01,60.55,59.81,60.55,291900,13.2549437092704,13.3742183235515,13.2107679262033,13.3742183235515,1321538.54321907,0.0,1.0
2006-02-09,60.9,60.99,60.06,60.08,226800,13.4515259439188,13.471405046299,13.2659876550372,13.2704052333439,1026806.92566662,0.0,1.0
2006-02-10,61.2,61.2,60.22,60.82,314100,13.5177896185194,13.5177896185194,13.3013282814908,13.433855630692,1422046.09943511,0.0,1.0
2006-02-13,61.79,62.25,61.15,61.35,304700,13.6481081785672,13.7497124796214,13.5067456727526,13.5509214558197,1379488.8459022,0.0,1.0
2006-02-14,61.99,62.84,61.6,61.79,213200,13.6922839616343,13.8800310396693,13.6061411846535,13.6481081785672,965234.729065794,0.0,1.0
2006-02-15,62.45,62.86,61.8,62.0,179200,13.7938882626885,13.884448617976,13.6503169677206,13.6944927507876,811304.237563746,0.0,1.0
2006-02-16,62.75,62.98,62.4772,62.8,150100,13.8601519372891,13.9109540878162,13.7998961691856,13.8711958830558,679557.846307579,0.0,1.0
2006-02-17,63.9,64.04,62.67,62.98,234900,14.1141626899247,14.1450857380716,13.8424816240623,13.9109540878162,1063478.60158328,0.0,1.0
2006-02-21,64.02,64.6,63.75,63.99,258400,14.1406681597649,14.2687779306594,14.0810308526244,14.1340417923048,1169871.73541558,0.0,1.0
2006-02-22,64.75,64.9,64.06,64.12,185100,14.3019097679597,14.3350416052599,14.1495033163783,14.1627560512984,838015.705206746,0.0,1.0
2006-02-23,64.82,65.28,64.26,64.9,201800,14.3173712920331,14.4189755930874,14.1936790994454,14.3350416052599,913622.74073864,0.0,1.0
2006-02-24,64.5,64.81,64.1,64.76,176300,14.2466900391258,14.3151625028798,14.1583384729917,14.304118557113,798174.872112103,0.0,1.0
2006-02-27,66.24,66.6399,64.35,65.06,158400,14.6310193518092,14.7193488300518,14.2135582018255,14.3703822317136,717134.99570367,0.0,1.0
2006-02-28,64.27,66.04,63.52,66.04,287000,14.1958878885987,14.5868435687422,14.0302287020973,14.5868435687422,1299354.44297319,0.0,1.0
2006-03-01,64.94,65.5,63.85,64.1,175300,14.3438767618734,14.4675689544611,14.1031187441579,14.1583384729917,793647.504714979,0.0,1.0
2006-03-02,63.91,65.1,63.6,64.8,140100,14.116371479078,14.379217388327,14.0478990153241,14.3129537137264,634284.172336389,0.0,1.0
2006-03-03,63.26,64.29,63.25,64.16,201200,13.9728001841101,14.2003054669054,13.9705913949567,14.1715912079118,910906.320300365,0.0,1.0
2006-03-06,63.7,63.9,63.43,63.5,256100,14.0699869068576,14.1141626899247,14.0103495997171,14.0258111237905,1159458.79040221,0.0,1.0
2006-03-07,63.0,63.75,62.28,63.7,247200,13.9153716661229,14.0810308526244,13.7563388470815,14.0699869068576,1119165.22056785,0.0,1.0
2006-03-08,63.54,63.64,62.08,62.75,153700,14.034646280404,14.0567341719375,13.7121630640144,13.8601519372891,695856.368937207,0.0,1.0
2006-03-09,62.6,64.18,62.43,63.44,160800,13.8270200999888,14.1760087862185,13.7894706843818,14.0125583888704,728000.677456754,0.0,1.0
2006-03-10,63.82,63.82,62.75,62.75,97300,14.0964923766978,14.0964923766978,13.8601519372891,13.8601519372891,440512.847739692,0.0,1.0
2006-03-13,64.05,64.36,63.5,64.0,186000,14.147294527225,14.2157669909789,14.0258111237905,14.1362505814582,842090.335864153,0.0,1.0
2006-03-14,64.3,64.85,64.0,64.05,218000,14.2025142560588,14.3239976594932,14.1362505814582,14.147294527225,986966.092571966,0.0,1.0
2006-03-15,65.41,65.77,64.67,64.95,226700,14.4476898520809,14.5272062616016,14.2842394547328,14.3460855510267,1026354.18892691,0.0,1.0
2006-03-16,65.45,66.07,65.3,65.51,204500,14.4565250086944,14.5934699362022,14.4233931713941,14.4697777436145,925846.632710857,0.0,1.0
2006-03-17,64.6,65.81,64.6,65.55,109600,14.2687779306594,14.5360414182151,14.2687779306594,14.4786129002279,496199.466724254,0.0,1.0
2006-03-20,64.59,64.83,64.24,64.3,113000,14.266569141506,14.3195800811865,14.1892615211387,14.2025142560588,511592.515874461,0.0,1.0
2006-03-21,64.3,64.9,64.22,64.39,205000,14.2025142560588,14.3350416052599,14.184843942832,14.2223933584389,928110.316409418,0.0,1.0
2006-03-22,64.73,65.0,64.2301,64.4,100700,14.2974921896529,14.3571294967935,14.1870748198768,14.2246021475923,455905.896889897,0.0,1.0
2006-03-23,64.7,64.9,64.53,64.83,177000,14.2908658221929,14.3350416052599,14.2533164065859,14.3195800811865,801344.029290083,0.0,1.0
2006-03-24,64.34,64.69,64.15,64.5,125400,14.2113494126722,14.2886570330395,14.1693824187585,14.2466900391258,567731.871598737,0.0,1.0
2006-03-27,64.1,64.4,63.87,64.3,225200,14.1583384729917,14.2246021475923,14.1075363224646,14.2025142560588,1019563.13783123,0.0,1.0
2006-03-28,64.09,64.72,63.9,64.35,192400,14.1561296838384,14.2952834004996,14.1141626899247,14.2135582018255,871065.487205716,0.0,1.0
2006-03-29,64.87,65.06,64.04,64.13,131700,14.3284152377999,14.3703822317136,14.1450857380716,14.1649648404518,596254.286200588,0.0,1.0
2006-03-30,65.88,66.0,65.0,65.0,131600,14.5515029422885,14.5780084121288,14.3571294967935,14.3571294967935,595801.549460877,0.0,1.0
2006-03-31,66.25,66.49,65.86,65.87,198400,14.6332281409626,14.686239080643,14.5470853639818,14.5492941531352,898229.691588432,0.0,1.0
2006-04-03,66.86,66.88,66.31,66.48,229700,14.7679642793171,14.7723818576238,14.6464808758827,14.6840302914897,1039936.29111826,0.0,1.0
2006-04-04,67.56,67.6,66.3,66.61,192300,14.9225795200518,14.9314146766652,14.6442720867293,14.7127445504833,870612.750466007,0.0,1.0
2006-04-05,68.74,68.74,67.03,67.81,436500,15.1832166401474,15.1832166401474,14.8055136949241,14.9777992488856,1976195.8688425,0.0,1.0
2006-04-06,68.53,68.84,67.9,68.84,199300,15.136832067927,15.205304531681,14.9976783512658,15.205304531681,902304.322245842,0.0,1.0
2006-04-07,68.02,68.5,67.6,68.28,137700,15.024183821106,15.130205700467,14.9314146766652,15.0816123390932,623418.490583304,0.0,1.0
2006-04-10,68.11,68.14,67.49,67.77,130800,15.0440629234862,15.0506892909463,14.9071179959783,14.9689640922722,592179.655543181,0.0,1.0
2006-04-11,67.86,68.15,67.64,67.75,145300,14.9888431946524,15.0528980800996,14.9402498332786,14.9645465139655,657826.482801407,0.0,1.0
2006-04-12,69.85,69.95,67.77,67.77,446300,15.4283922361696,15.4504801277031,14.9689640922722,14.9689640922722,2020564.06933426,0.0,1.0
2006-04-13,69.92,70.56,69.44,70.05,109800,15.4438537602431,15.5852162660577,15.3378318808821,15.4725680192367,497104.940203678,0.0,1.0
2006-04-17,69.66,70.69,69.57,70.22,121100,15.3864252422559,15.6139305250512,15.3665461398757,15.5101174348437,548264.191791125,0.0,1.0
2006-04-18,70.0,70.5,69.5,69.9,162300,15.4615240734699,15.5719635311375,15.3510846158023,15.4394361819364,734791.728552433,0.0,1.0
2006-04-19,71.25,72.11,69.75,69.75,227400,15.737622717639,15.9275785848273,15.4063043446361,15.4063043446361,1029523.34610489,0.0,1.0
2006-04-20,71.55,71.5999,70.35,71.45,140500,15.8038863922396,15.8149082501148,15.5388316938372,15.7817985007061,636095.119295236,0.0,1.0
2006-04-21,70.06,72.0,69.85,70.06,235800,15.47477680839,15.9032819041405,15.4283922361696,15.47477680839,1067553.23224069,0.0,1.0
2006-04-24,70.5,70.5,68.6,69.1,185900,15.5719635311375,15.5719635311375,15.1522935920005,15.2627330496681,841637.599124446,0.0,1.0
2006-04-25,69.75,70.55,69.53,70.25,135200,15.4063043446361,15.5830074769043,15.3577109832623,15.5167438023037,612100.072090504,0.0,1.0
2006-04-26,70.8,71.5,69.22,69.25,205400,15.6382272057381,15.7928424464728,15.2892385195084,15.2958648869684,929921.263368268,0.0,1.0
2006-04-27,68.3,70.11,67.5,69.25,334300,15.0860299173999,15.4858207541568,14.9093267851317,15.2958648869684,1513498.92085692,0.0,1.0
2006-04-28,64.45,68.06,64.31,68.05,533000,14.2356460933591,15.0330189777194,14.2047230452121,15.0308101885661,2413086.82266449,0.0,1.0
2006-05-01,66.35,66.6,64.95,64.95,313400,14.6553160324961,14.7105357613299,14.3460855510267,14.3460855510267,1418876.94225713,0.0,1.0
2006-05-02,65.13,66.41,64.5,66.35,332900,14.3858437557871,14.6685687674162,14.2466900391258,14.6553160324961,1507160.60650095,0.0,1.0
2006-05-03,65.09,65.65,64.6,65.63,152400,14.3770085991736,14.5007007917614,14.2687779306594,14.4962832134547,689970.791320956,0.0,1.0
2006-05-04,65.47,66.9999,64.46,65.05,213900,14.6332281409626,14.9751767545697,14.4074826022063,14.5393537585095,957002.300866115,0.78,1.0
2006-05-05,68.75,69.16,66.47,66.47,318400,15.3663423658344,15.4579816439434,14.8567385753747,14.8567385753747,1424541.99437013,0.0,1.0
2006-05-08,69.77,69.99,68.84,68.85,221600,15.5943230089348,15.6434953045054,15.3864583049315,15.3886934092756,991452.594071674,0.0,1.0
2006-05-09,69.79,70.47,69.4,69.57,233700,15.598793217623,15.7507803130233,15.5116241482023,15.5496209220523,1045588.76910898,0.0,1.0
2006-05-10,68.32,69.8,68.28,69.0,141800,15.2702328790372,15.6010283219671,15.2612924616607,15.4222199744374,634422.282668607,0.0,1.0
2006-05-11,66.34,68.27,65.22,68.27,303300,14.8276822189011,15.2590573573166,14.5773505323595,15.2590573573166,1356983.62717482,0.0,1.0
2006-05-12,65.6,66.9899,64.75,66.24,341400,14.6622844974362,14.9729416502256,14.4723006281858,14.8053311754599,1527445.46758154,0.0,1.0
2006-05-15,65.02,65.6,63.8,64.6,196100,14.5326484454771,14.6622844974362,14.2599657154943,14.438774063024,877363.960728592,0.0,1.0
2006-05-16,66.34,66.7,64.72,65.15,170700,14.8276822189011,14.9081459752895,14.4655953151535,14.5617048019507,763722.733790774,0.0,1.0
2006-05-17,64.53,66.14,64.24,66.14,284700,14.4231283326152,14.7829801320187,14.3583103066356,14.7829801320187,1273766.03579515,0.0,1.0
2006-05-18,63.16,64.6,63.08,64.26,379100,14.1169190374705,14.438774063024,14.0990382027176,14.3627805153239,1696117.68236721,0.0,1.0
2006-05-19,64.32,64.71,63.1,63.4,235800,14.3761911413886,14.4633602108094,14.1035084114058,14.1705615417295,1054984.30361959,0.0,1.0
2006-05-22,64.5,64.94,62.6,63.5,195500,14.4164230195828,14.5147676107241,13.9917531941997,14.1929125851707,874679.522296989,0.0,1.0
2006-05-23,63.33,65.42,63.33,64.51,101600,14.1549158113206,14.622052619242,14.1549158113206,14.4186581239269,454564.907751274,0.0,1.0
2006-05-24,62.65,63.77,61.5,62.6,297400,14.0029287159204,14.2532604024619,13.7458917163464,13.9917531941997,1330586.64926406,0.0,1.0
2006-05-25,64.23,64.29,62.75,62.9,124400,14.3560752022915,14.3694858283563,14.0252797593616,14.0588063245234,556573.568152152,0.0,1.0
2006-05-26,65.0,65.22,64.4,64.4,173000,14.5281782367889,14.5773505323595,14.3940719761416,14.3940719761416,774013.081111912,0.0,1.0
2006-05-30,63.96,65.01,63.95,65.0,139900,14.2957273850003,14.530413341133,14.2934922806561,14.5281782367889,625921.560968534,0.0,1.0
2006-05-31,65.28,65.75,64.35,65.42,137500,14.5907611584243,14.695811062598,14.382896454421,14.622052619242,615183.807242126,0.0,1.0
2006-06-01,65.01,65.68,64.58,65.25,149800,14.530413341133,14.6801653321891,14.4343038543358,14.5840558453919,670214.795089969,0.0,1.0
2006-06-02,65.33,66.09,64.69,65.41,106200,14.6019366801449,14.7718046102981,14.4588900021211,14.6198175148978,475145.602393555,0.0,1.0
2006-06-05,64.1,65.5,64.1,65.15,96200,14.3270188458179,14.6399334539949,14.3270188458179,14.5617048019507,430404.961866857,0.0,1.0
2006-06-06,63.73,64.35,63.1,64.35,101100,14.2443199850855,14.382896454421,14.1035084114058,14.382896454421,452327.875724938,0.0,1.0
2006-06-07,62.98,64.5,62.98,63.93,154700,14.0766871592764,14.4164230195828,14.0766871592764,14.2890220719679,692137.70894805,0.0,1.0
2006-06-08,62.75,62.97,60.31,62.88,335800,14.0252797593616,14.0744520549322,13.479914299396,14.0543361158351,1502390.70888659,0.0,1.0
2006-06-09,62.83,63.68,62.7,62.95,115800,14.0431605941145,14.2331444633649,14.014104237641,14.069981846244,518096.61729919,0.0,1.0
2006-06-12,61.13,62.86,61.02,62.11,183000,13.6631928556139,14.0498659071469,13.6386067078286,13.8822330813378,818753.721638614,0.0,1.0
2006-06-13,58.85,60.55,55.44,55.5,866800,13.1535890651542,13.5335568036549,12.3914184838088,12.4048291098736,3878118.72085438,0.0,1.0
2006-06-14,57.6701,58.64,57.15,58.6,336400,12.8898691035914,13.1066518739277,12.7736213266536,13.0977114565512,1505075.14731819,0.0,1.0
2006-06-15,60.14,60.7,57.5201,57.78,261200,13.4419175255459,13.5670833688167,12.8563425384295,12.9144329003332,1168625.53055741,0.0,1.0
2006-06-16,59.85,60.3,59.55,60.3,147400,13.3770994995664,13.4776791950518,13.3100463692427,13.4776791950518,659477.041363559,0.0,1.0
2006-06-19,59.12,60.25,58.8,60.05,148500,13.2139368824455,13.4665036733312,13.1424135434336,13.4218015864488,664398.511821498,0.0,1.0
2006-06-20,58.8,59.25,58.29,58.87,138900,13.1424135434336,13.2429932389191,13.0284232218834,13.1580592738425,621447.496915867,0.0,1.0
2006-06-21,59.12,59.67,58.61,58.95,166300,13.2139368824455,13.3368676213722,13.0999465608953,13.1759401085954,744036.851959025,0.0,1.0
2006-06-22,58.92,59.35,58.53,59.35,112300,13.1692347955631,13.2653442823603,13.0820657261424,13.2653442823603,502437.393114843,0.0,1.0
2006-06-23,58.45,59.17,58.39,58.67,182700,13.0641848913894,13.2251124041661,13.0507742653247,13.11335718696,817411.502422811,0.0,1.0
2006-06-26,58.09,58.26,56.99,58.05,296800,12.983721135001,13.0217179088511,12.7378596571477,12.9747807176245,1327902.21083246,0.0,1.0
2006-06-27,56.84,58.23,56.3,57.89,305300,12.7043330919858,13.0150125958187,12.5836374574033,12.9390190481186,1365931.75528016,0.0,1.0
2006-06-28,58.02,58.2,56.6416,56.78,278200,12.9680754045922,13.0083072827863,12.6599886217985,12.6909224659211,1244684.6194528,0.0,1.0
2006-06-29,60.43,60.48,58.19,58.25,293600,13.5067355515254,13.517911073246,13.0060721784422,13.019482804507,1313585.20586392,0.0,1.0
2006-06-30,61.14,61.3,60.25,61.2,158600,13.665427959958,13.701189629464,13.4665036733312,13.6788385860228,709586.558753466,0.0,1.0
2006-07-03,61.2,61.4199,60.95,61.07,60300,13.6788385860228,13.72798853055,13.6229609774197,13.6497822295492,269786.062376001,0.0,1.0
2006-07-05,60.9,61.03,60.22,60.5,108600,13.6117854556991,13.6408418121727,13.4597983602989,13.5223812819343,485883.356119965,0.0,1.0
2006-07-06,60.99,61.4,60.66,60.99,111500,13.6319013947962,13.7235406729052,13.5581429514402,13.6319013947962,498858.141872707,0.0,1.0
2006-07-07,60.75,61.7,60.75,61.09,131600,13.5782588905373,13.7905938032288,13.5782588905373,13.6542524382374,588786.829331374,0.0,1.0
2006-07-10,60.9,61.65,60.39,60.95,166100,13.6117854556991,13.7794182815082,13.4977951341489,13.6229609774197,743142.039148491,0.0,1.0
2006-07-11,59.4,60.9,59.01,60.9,310100,13.2765198040809,13.6117854556991,13.1893507346602,13.6117854556991,1387407.26273297,0.0,1.0
2006-07-12,58.43,60.06,58.26,59.0,356400,13.0597146827011,13.4240366907929,13.0217179088511,13.1871156303161,1594556.4283716,0.0,1.0
2006-07-13,57.0,58.23,56.91,58.23,354400,12.7400947614918,13.0150125958187,12.7199788223947,13.0150125958187,1585608.30026625,0.0,1.0
2006-07-14,57.5,57.55,56.1,57.0,301000,12.8518499786979,12.8630255004185,12.5389353705209,12.7400947614918,1346693.27985367,0.0,1.0
2006-07-17,57.83,58.29,57.32,57.4,165600,12.9256084220539,13.0284232218834,12.8116181005037,12.8294989352566,740905.007122153,0.0,1.0
2006-07-18,58.77,58.94,57.7,58.03,272800,13.1357082304013,13.1737050042513,12.8965520655803,12.9703105089363,1220524.67356838,0.0,1.0
2006-07-19,60.82,61.25,59.15,59.27,300300,13.5939046209461,13.6900141077434,13.2206421954779,13.2474634476073,1343561.43501681,0.0,1.0
2006-07-20,60.33,61.38,60.19,61.07,189900,13.4843845080842,13.7190704642169,13.4530930472665,13.6497822295492,849624.763602036,0.0,1.0
2006-07-21,60.22,60.56,59.85,60.5,188100,13.4597983602989,13.535791907999,13.3770994995664,13.5223812819343,841571.448307228,0.0,1.0
2006-07-24,61.23,61.39,59.15,59.22,175700,13.6855438990551,13.7213055685611,13.2206421954779,13.2362879258867,786093.054054123,0.0,1.0
2006-07-25,59.97,61.81,59.57,61.44,333500,13.4039207516958,13.8151799510142,13.314516577931,13.7324810902817,1492100.36156545,0.0,1.0
2006-07-26,60.4,60.55,59.4,60.35,229200,13.500030238493,13.5335568036549,13.2765198040809,13.4888547167724,1025455.48087197,0.0,1.0
2006-07-27,64.09,64.35,61.66,61.75,498100,14.3247837414738,14.382896454421,13.7816533858523,13.8017693249494,2228531.30463494,0.0,1.0
2006-07-28,66.9,67.02,63.76,63.85,595300,14.9528480621719,14.9796693143014,14.2510252981178,14.2711412372149,2663410.33055447,0.0,1.0
2006-07-31,65.0,66.37,64.94,66.0,180700,14.5281782367889,14.8343875319335,14.5147676107241,14.751688671201,808463.374317471,0.0,1.0
2006-08-01,65.02,65.22,64.11,65.0,136800,14.5326484454771,14.5773505323595,14.3292539501621,14.5281782367889,612051.962405259,0.0,1.0
2006-08-02,65.62,67.13,65.1,65.27,217000,14.6667547061244,15.0042554620867,14.5505292802301,14.5885260540802,970871.899429394,0.0,1.0
2006-08-03,66.04,66.35,64.92,65.02,135000,14.9595533752043,15.0297753852938,14.7058480484292,14.7285003097484,595966.99021626,0.89,1.0
2006-08-04,66.5,66.89,66.13,66.34,142500,15.0637537772726,15.1520975964176,14.9799404103916,15.0275101591619,629076.267450499,0.0,1.0
2006-08-07,66.08,67.05,66.03,66.2,136000,14.968614279732,15.1883412145283,14.9572881490724,14.995796993315,600381.560514158,0.0,1.0
2006-08-08,65.04,66.9499,64.99,66.18,144400,14.7330307620122,15.1656663009478,14.7217046313526,14.9912665410512,637463.951016505,0.0,1.0
2006-08-09,65.26,66.47,65.18,65.5,171700,14.7828657369145,15.0569580988769,14.7647439278591,14.8372311640806,757981.720149124,0.0,1.0
2006-08-10,65.67,65.85,64.75,65.21,170000,14.8757400083232,14.9165140786978,14.6673392041865,14.7715396062549,750476.950642699,0.0,1.0
2006-08-11,66.49,67.02,65.74,66.0,147900,15.0614885511407,15.1815455361325,14.8915965912467,14.9504924706766,652914.947059148,0.0,1.0
2006-08-14,67.52,68.22,66.9,67.55,143600,15.2948068427286,15.453372671963,15.1543628225495,15.3016025211243,633932.294778183,0.0,1.0
2006-08-15,68.47,68.99,67.61,68.0,444400,15.510003325261,15.6277950841209,15.3151938779158,15.4035376970608,1961835.04038597,0.0,1.0
2006-08-16,69.4,70.0,68.47,68.47,314300,15.7206693555297,15.8565829234449,15.510003325261,15.510003325261,1387499.44462941,0.0,1.0
2006-08-17,69.15,69.65,68.84,69.51,142700,15.6640387022316,15.7773000088277,15.5938166921421,15.7455868429808,629959.181510078,0.0,1.0
2006-08-18,69.15,69.3,68.45,69.17,130400,15.6640387022316,15.6980170942104,15.5054728729972,15.6685691544955,575659.96684593,0.0,1.0
2006-08-21,68.51,68.77,68.3,68.65,181000,15.5190642297887,15.5779601092186,15.4714944810184,15.5507773956356,799037.223919579,0.0,1.0
2006-08-22,67.37,68.68,67.36,68.68,161600,15.2608284507498,15.5575730740314,15.2585632246178,15.5575730740314,713394.56014035,0.0,1.0
2006-08-23,66.4,67.44,66.17,67.2,182200,15.0411015159534,15.2766850336732,14.9890013149193,15.2223196065071,804334.708277058,0.0,1.0
2006-08-24,65.99,66.65,65.6,66.65,171500,14.9482272445447,15.0977321692515,14.8598834253998,15.0977321692515,757098.806089545,0.0,1.0
2006-08-25,65.6,66.06,64.84,65.05,110800,14.8598834253998,14.9640838274681,14.6877262393738,14.7352959881441,489134.389007123,0.0,1.0
2006-08-28,65.96,65.99,65.04,65.2,155400,14.9414315661489,14.9482272445447,14.7330307620122,14.769274380123,686024.224293385,0.0,1.0
2006-08-29,65.67,65.94,64.75,65.71,216200,14.8757400083232,14.9369011138851,14.6673392041865,14.8848009128509,954430.098405598,0.0,1.0
2006-08-30,66.5,66.94,65.27,65.27,165100,15.0637537772726,15.1634237270772,14.7851309630464,14.7851309630464,728845.556182999,0.0,1.0
2006-08-31,66.7,66.95,66.42,66.42,66400,15.1090582999111,15.1656889532091,15.0456319682173,15.0456319682173,293127.467780441,0.0,1.0
2006-09-01,66.88,67.35,66.5,66.9,111400,15.1498323702856,15.2562979984859,15.0637537772726,15.1543628225495,491783.131185863,0.0,1.0
2006-09-05,66.01,67.2,65.85,67.13,116100,14.9527576968085,15.2223196065071,14.9165140786978,15.2064630235837,512531.611585985,0.0,1.0
2006-09-06,66.7,67.44,66.21,66.21,196400,15.1090582999111,15.2766850336732,14.9980622194469,14.9980622194469,867021.606507209,0.0,1.0
2006-09-07,66.65,66.82,65.94,66.45,139500,15.0977321692515,15.1362410134941,14.9369011138851,15.052427646613,615832.5565568,0.0,1.0
2006-09-08,66.87,67.01,66.36,66.6,119200,15.1475671441537,15.1792803100006,15.0320406114258,15.0864060385919,526216.779509469,0.0,1.0
2006-09-11,66.73,66.97,66.32,66.47,138200,15.1158539783068,15.1702194054729,15.0229797068981,15.0569580988769,610093.615169536,0.0,1.0
2006-09-12,67.31,67.45,66.73,67.1,154800,15.2472370939582,15.2789502598051,15.1158539783068,15.1996673451879,683375.482114646,0.0,1.0
2006-09-13,69.64,69.93,67.83,67.85,431300,15.7750347826957,15.8407263405215,15.3650288528181,15.3695593050819,1904004.16948351,0.0,1.0
2006-09-14,69.72,70.42,69.25,69.89,265800,15.7931565917511,15.9517224209856,15.6866909635508,15.8316654359938,1173392.78518135,0.0,1.0
2006-09-15,70.86,71.03,70.0,70.0,481400,16.0513923707901,16.0899012150327,15.8565829234449,15.8565829234449,2125174.1414082,0.0,1.0
2006-09-18,69.12,71.0,68.81,71.0,405700,15.6572430238359,16.083105536637,15.5870210137463,16.083105536637,1790991.16985731,0.0,1.0
2006-09-19,66.84,68.63,66.681,68.62,451100,15.140771465758,15.5462469433718,15.1047543702604,15.5439817172398,1991412.66138188,0.0,1.0
2006-09-20,67.47,68.17,66.7801,66.84,268900,15.283480712069,15.4420465413034,15.1272027612277,15.140771465758,1187077.95310483,0.0,1.0
2006-09-21,67.65,68.26,67.16,67.43,218100,15.3242547824435,15.4624335764907,15.2132587019794,15.2744198075413,962817.781971604,0.0,1.0
2006-09-22,67.89,68.17,67.41,67.85,122700,15.3786202096096,15.4420465413034,15.2698893552774,15.3695593050819,541667.775552113,0.0,1.0
2006-09-25,68.92,69.37,67.74,67.85,213800,15.6119385011975,15.7138736771339,15.3446418176308,15.3695593050819,943835.129690638,0.0,1.0
2006-09-26,69.5,69.766,68.65,69.1,249300,15.7433216168489,15.803576631958,15.5507773956356,15.652712571572,1100552.37526602,0.0,1.0
2006-09-27,69.98,70.0995,69.14,69.564,273900,15.8520524711811,15.8791219234575,15.6617734760997,15.7578190640931,1209150.80459432,0.0,1.0
2006-09-28,69.07,69.8,68.9,69.71,183500,15.6459168931763,15.8112784008065,15.6074080489336,15.7908913656192,810073.649664322,0.0,1.0
2006-09-29,68.99,69.38,68.89,69.2,129600,15.6277950841209,15.7161389032658,15.6051428228017,15.6753648328912,572128.31060761,0.0,1.0
2006-10-02,68.99,69.19,68.33,69.19,159800,15.6277950841209,15.6730996067593,15.4782901594141,15.6730996067593,705448.333604136,0.0,1.0
2006-10-03,68.69,68.98,68.27,68.75,237100,15.5598383001633,15.625529857989,15.4646988026226,15.5734296569548,1046694.61763167,0.0,1.0
2006-10-04,69.0,69.67,68.3,68.3,178800,15.6300603102528,15.7818304610915,15.4714944810184,15.4714944810184,789325.169264204,0.0,1.0
2006-10-05,70.49,70.5,68.6,68.82,330300,15.967579003909,15.9698442300409,15.539451264976,15.5892862398783,1458132.56939578,0.0,1.0
2006-10-06,69.65,70.32,69.65,70.32,111100,15.7773000088277,15.9290701596664,15.7773000088277,15.9290701596664,490458.760096492,0.0,1.0
2006-10-09,71.2,72.0,69.84,70.1,291300,16.1284100592754,16.309628149829,15.8203393053342,15.8792351847641,1285964.32777775,0.0,1.0
2006-10-10,71.71,72.5,70.0,70.03,273100,16.2439365920033,16.4228894564251,15.8565829234449,15.8633786018407,1205619.14835601,0.0,1.0
2006-10-11,72.99,73.49,70.901,71.71,574800,16.5338855368892,16.6471468434852,16.0606797979309,16.2439365920033,2537495.0072319,0.0,1.0
2006-10-12,75.63,76.73,72.99,72.99,1052700,17.1319052357162,17.3810801102275,16.5338855368892,16.5338855368892,4647218.15259747,0.0,1.0
2006-10-13,76.09,76.84,75.06,75.21,492000,17.2361056377846,17.4059975976787,17.0027873461968,17.0367657381756,2171968.58656593,0.0,1.0
2006-10-16,76.27,76.75,74.92,75.42,730400,17.2768797081592,17.3856105624914,16.9710741803499,17.0843354869459,3224402.14558486,0.0,1.0
2006-10-17,76.04,76.43,75.221,75.4,327800,17.224779507125,17.3131233262699,17.0392574869207,17.0798050346821,1447096.14365104,0.0,1.0
2006-10-18,76.65,77.48,76.16,76.2,446800,17.3629583011722,17.5509720701216,17.251962220708,17.2610231252357,1972430.00910092,0.0,1.0
2006-10-19,75.83,76.9,75.0,76.9,346500,17.1772097583547,17.4195889544702,16.9891959894052,17.4195889544702,1529648.60822173,0.0,1.0
2006-10-20,74.5,76.0,74.29,75.92,344000,16.8759346828092,17.2157186025973,16.8283649340389,17.1975967935419,1518612.18247699,0.0,1.0
2006-10-23,75.75,76.22,74.02,74.5,216000,17.1590879492993,17.2655535774996,16.767203828477,16.8759346828092,953547.184346016,0.0,1.0
2006-10-24,75.5675,75.91,74.9,75.0,171300,17.1177475723917,17.19533156741,16.966543728086,16.9891959894052,756215.892029967,0.0,1.0
2006-10-25,74.88,76.5,74.75,76.29,304400,16.9620132758222,17.3289799091934,16.9325653361072,17.281410160423,1343795.19868022,0.0,1.0
2006-10-26,77.05,78.0,75.61,75.88,422200,17.453567346449,17.6687638289815,17.1273747834524,17.1885358890143,1863831.57977263,0.0,1.0
2006-10-27,76.25,77.05,75.01,77.05,279200,17.2723492558953,17.453567346449,16.9914612155372,17.453567346449,1232548.02717319,0.0,1.0
2006-10-30,76.92,77.29,75.6114,75.8,355500,17.424119406734,17.5079327736151,17.1276919151109,17.1704140799589,1569379.74090282,0.0,1.0
2006-10-31,77.7,78.66,76.9,76.92,319800,17.6008070450238,17.8182687536882,17.4195889544702,17.424119406734,1411779.58126785,0.0,1.0
2006-11-01,77.08,78.74,77.05,78.25,495600,17.4603630248447,17.8363905627436,17.453567346449,17.7253944822795,2187861.03963837,0.0,1.0
2006-11-02,75.92,76.36,74.64,75.75,340500,17.394671467019,17.4954835777341,17.1013998722116,17.3557213333337,1486130.97114332,0.87,1.0
2006-11-03,75.95,76.56,75.52,75.92,292700,17.4015450200223,17.5413072644228,17.3030240936417,17.394671467019,1277505.24303569,0.0,1.0
2006-11-06,77.22,77.56,75.98,75.99,257700,17.6925254304954,17.7704256978661,17.4084185730256,17.4107097573601,1124745.81868908,0.0,1.0
2006-11-07,78.56,79.13,76.75,76.97,527100,17.9995441313095,18.1301416383722,17.584839766777,17.6352458221346,2300556.93065974,0.0,1.0
2006-11-08,78.27,78.6,77.6,77.87,364700,17.9330997856109,18.0087088686472,17.7795904352039,17.8414524122336,1591753.20169154,0.0,1.0
2006-11-09,76.45,78.36,76.26,78.2,364800,17.516104236744,17.9537204446208,17.4725717343898,17.9170614952699,1592189.65718967,0.0,1.0
2006-11-10,76.03,76.7,75.5,75.65,395700,17.4198744946978,17.5733838451049,17.2984417249728,17.3328094899893,1727054.40611281,0.0,1.0
2006-11-13,76.12,77.09,76.02,76.75,213200,17.4404951537077,17.6627400341478,17.4175833103634,17.584839766777,930523.122019841,0.0,1.0
2006-11-14,76.75,76.8499,75.3,75.56,124400,17.584839766777,17.607728698278,17.2526180382842,17.3121888309794,542950.639677619,0.0,1.0
2006-11-15,76.7,77.25,76.11,77.25,230900,17.5733838451049,17.6993989834987,17.4382039693733,17.6993989834987,1007775.7451894,0.0,1.0
2006-11-16,77.78,78.1,76.44,76.95,195400,17.8208317532237,17.8941496519255,17.5138130524096,17.6306634534657,852834.043352141,0.0,1.0
2006-11-17,77.76,78.28,77.3898,78.28,117400,17.8162493845548,17.9353909699454,17.7314297404941,17.9353909699454,512398.754808299,0.0,1.0
2006-11-20,77.13,77.42,76.4,76.57,215900,17.6719047714855,17.7383491171841,17.5046483150719,17.5435984487572,942307.420469435,0.0,1.0
2006-11-21,76.97,77.43,75.83,75.83,153300,17.6352458221346,17.7406403015185,17.3740508080091,17.3740508080091,669086.278638092,0.0,1.0
2006-11-22,77.0,77.16,76.31,76.99,131000,17.6421193751379,17.6787783244888,17.484027656062,17.6398281908034,571756.702554404,0.0,1.0
2006-11-24,76.88,77.03,76.66,77.0,37000,17.6146251631247,17.6489929281412,17.5642191077671,17.6421193751379,161488.534309259,0.0,1.0
2006-11-27,74.91,76.91,74.29,76.91,321200,17.1632618492413,17.621498716128,17.0212084205064,17.621498716128,1401895.06000362,0.0,1.0
2006-11-28,75.12,75.69,74.33,74.61,292500,17.2113767202644,17.3419742273271,17.0303731578441,17.0945263192083,1276632.33203941,0.0,1.0
2006-11-29,75.62,75.85,75.15,75.37,158600,17.325935936986,17.378633176678,17.2182502732677,17.2686563286252,692218.420039151,0.0,1.0
2006-11-30,76.49,77.0,75.75,75.9,169400,17.5252689740818,17.6421193751379,17.3557213333337,17.3900890983502,739355.613837526,0.0,1.0
2006-12-01,76.98,77.0,75.6,76.49,618400,17.637537006469,17.6421193751379,17.3213535683172,17.5252689740818,2699040.8004553,0.0,1.0
2006-12-04,78.3,78.91,76.76,76.76,321700,17.9399733386142,18.0797355830147,17.5871309511115,17.5871309511115,1404077.33749429,0.0,1.0
2006-12-05,80.4,81.0,78.14,78.39,554300,18.4211220488453,18.5585931089113,17.9033143892633,17.9605939976241,2419272.82615195,0.0,1.0
2006-12-06,80.65,82.92,80.22,80.4,716700,18.4784016572061,18.9985005011225,18.3798807308254,18.4211220488453,3128076.55512016,0.0,1.0
2006-12-07,79.7,80.8,79.39,79.75,222900,18.2607391454349,18.5127694222226,18.1897124310675,18.2721950671071,972859.305338755,0.0,1.0
2006-12-08,79.21,80.43,78.87,79.89,171100,18.1484711130477,18.4279956018486,18.0705708456769,18.3042716477891,746775.35730579,0.0,1.0
2006-12-11,78.7,79.27,78.54,79.07,214100,18.0316207119916,18.1622182190543,17.9949617626406,18.1163945323656,934451.221503036,0.0,1.0
2006-12-12,78.72,79.23,78.24,78.81,292900,18.0362030806604,18.1530534817165,17.9262262326076,18.0568237396703,1278378.15403195,0.0,1.0
2006-12-13,78.43,79.03,77.92,78.97,146900,17.9697587349619,18.1072297950279,17.8529083339057,18.0934826890213,641153.126757571,0.0,1.0
2006-12-14,79.15,79.65,78.11,78.61,115000,18.1347240070411,18.2492832237627,17.89644083626,18.0110000529817,501923.822853102,0.0,1.0
2006-12-15,79.1,79.81,79.1,79.5,143500,18.1232680853689,18.2859421731137,18.1232680853689,18.2149154587462,626313.639821046,0.0,1.0
2006-12-18,79.27,80.1,78.79,79.06,153000,18.1622182190543,18.3523865188122,18.0522413710015,18.1141033480312,667776.912143693,0.0,1.0
2006-12-19,79.02,79.27,78.72,79.27,113600,18.1049386106934,18.1622182190543,18.0362030806604,18.1622182190543,495813.44587924,0.0,1.0
2006-12-20,78.96,79.27,78.68,78.84,142900,18.0911915046868,18.1622182190543,18.0270383433227,18.0636972926736,623694.906832248,0.0,1.0
2006-12-21,79.75,80.29,78.87,79.27,312600,18.2721950671071,18.3959190211665,18.0705708456769,18.1622182190543,1364359.88716417,0.0,1.0
2006-12-22,79.9,80.0,79.11,79.75,225000,18.3065628321236,18.3294746754679,18.1255592697033,18.2721950671071,982024.870799549,0.0,1.0
2006-12-26,79.8,80.4,79.26,79.8,82400,18.2836509887792,18.4211220488453,18.1599270347198,18.2836509887792,359639.330461703,0.0,1.0
2006-12-27,80.3,80.48,79.45,79.6,123900,18.3982102055009,18.4394515235207,18.2034595370741,18.2378273020906,540768.362186953,0.0,1.0
2006-12-28,80.3,80.45,80.08,80.2,68800,18.3982102055009,18.4325779705174,18.3478041501434,18.3752983621566,300281.382715596,0.0,1.0
2006-12-29,80.4,80.6,80.08,80.35,100100,18.4211220488453,18.4669457355339,18.3478041501434,18.4096661271731,436891.953631265,0.0,1.0
2007-01-03,81.25,81.5,79.9,80.15,352900,18.6158727172721,18.6731523256329,18.3065628321236,18.3638424404844,1540251.45291183,0.0,1.0
2007-01-04,81.25,81.41,80.01,81.01,183900,18.6158727172721,18.652531666623,18.3317658598023,18.5608842932457,802641.661066832,0.0,1.0
2007-01-05,80.74,81.0,79.73,80.95,169900,18.499022316216,18.5585931089113,18.2676126984382,18.5471371872391,741537.891328193,0.0,1.0
2007-01-08,81.99,82.22,80.7,80.7,271800,18.7854203580202,18.8381175977121,18.4898575788783,18.4898575788783,1186286.04392585,0.0,1.0
2007-01-09,83.91,84.4,82.01,82.87,375700,19.2253277502314,19.3375957826186,18.790002726689,18.9870445794503,1639763.30648618,0.0,1.0
2007-01-10,84.68,85.09,82.9,83.91,344700,19.4017489439828,19.4956875016946,18.9939181324536,19.2253277502314,1504462.10206491,0.0,1.0
2007-01-11,86.86,87.05,84.48,84.6,365600,19.9012271288893,19.9447596312435,19.3559252572941,19.3834194693073,1595681.30117473,0.0,1.0
2007-01-12,87.89,88.05,86.87,87.7,340400,20.1372191153359,20.1738780646869,19.9035183132237,20.0936866129817,1485694.51564519,0.0,1.0
2007-01-16,87.6,87.85,86.96,87.31,266000,20.0707747696374,20.1280543779982,19.9241389722336,20.0043304239388,1160971.62503413,0.0,1.0
2007-01-17,87.79,87.87,86.45,86.45,437800,20.1143072719916,20.1326367466671,19.8072885711775,19.8072885711775,1910802.17082686,0.0,1.0
2007-01-18,87.98,88.42,87.69,87.69,382900,20.1578397743458,20.2586518850609,20.0913954286473,20.0913954286473,1671188.10235177,0.0,1.0
2007-01-19,87.85,88.48,87.15,87.25,195900,20.1280543779982,20.2723989910675,19.9676714745879,19.9905833179322,855016.320842808,0.0,1.0
2007-01-22,88.06,88.35,86.98,88.35,373500,20.1761692490213,20.2426135947199,19.9287213409025,20.2426135947199,1630161.28552725,0.0,1.0
2007-01-23,88.19,89.12,87.5,88.25,256500,20.2059546453689,20.4190347884713,20.047862926293,20.2197017513755,1119508.35271149,0.0,1.0
2007-01-24,89.41,89.54,88.4,88.44,226800,20.4854791341698,20.5152645305175,20.254069516392,20.2632342537298,989881.069765948,0.0,1.0
2007-01-25,90.44,94.4,89.69,93.39,553800,20.7214711206165,21.6287801170521,20.549632295534,21.3973704992744,2417090.54866129,0.0,1.0
2007-01-26,90.65,91.4,89.34,91.4,298000,20.7695859916396,20.9414248167221,20.4694408438288,20.9414248167221,1300637.38443674,0.0,1.0
2007-01-29,89.59,91.12,89.51,90.65,392400,20.5267204521896,20.877271655358,20.5083909775142,20.7695859916396,1712651.37467442,0.0,1.0
2007-01-30,89.4,90.2,88.79,89.8,424200,20.4831879498354,20.6664826965901,20.3434257054349,20.5748353232127,1851444.22308075,0.0,1.0
2007-01-31,88.61,90.28,88.0255,89.4,320000,20.3021843874151,20.6848121712655,20.1682646630675,20.4831879498354,1396657.59402603,0.0,1.0
2007-02-01,91.04,91.4,90.1,90.1,418200,21.1980374621786,21.2818609846565,20.9791649312642,20.9791649312642,1796059.09593893,1.48,1.0
2007-02-02,91.54,91.61,90.45,91.05,202500,21.3144590211757,21.3307580394352,21.0606600225621,21.2003658933586,869684.282466838,0.0,1.0
2007-02-05,91.02,92.23,90.88,91.53,302100,21.1933805998188,21.4751207725916,21.1607825632996,21.3121305899957,1297440.1073246,0.0,1.0
2007-02-06,91.39,91.87,91.27,91.65,185700,21.2795325534766,21.3912972501137,21.2515913793173,21.340071764155,797532.69755107,0.0,1.0
2007-02-07,92.32,92.94,91.65,92.0,262200,21.496076653211,21.6404393863673,21.340071764155,21.4215668554529,1126080.09314966,0.0,1.0
2007-02-08,92.2,92.48,91.43,92.4,240500,21.4681354790517,21.5333315520901,21.2888462781963,21.5147041026506,1032884.29596679,0.0,1.0
2007-02-09,90.7,92.89,90.33,92.2,202600,21.1188708020607,21.6287972304676,21.0327188484029,21.4681354790517,870113.756186574,0.0,1.0
2007-02-12,90.92,91.56,89.78,91.2,248500,21.1700962880194,21.3191158835355,20.9046551335061,21.2352923610577,1067242.19354572,0.0,1.0
2007-02-13,90.08,91.64,89.96,91.52,231900,20.9745080689043,21.3377433329751,20.9465668947451,21.3098021588158,995949.556069434,0.0,1.0
2007-02-14,91.54,92.38,90.5,91.0,217700,21.3144590211757,21.5100472402907,21.0723021784619,21.1887237374589,934964.287866817,0.0,1.0
2007-02-15,92.14,93.48,91.37,92.9,227900,21.4541648919721,21.7661746700841,21.2748756911167,21.6311256616476,978770.607279963,0.0,1.0
2007-02-16,90.77,92.49,90.7,92.49,201400,21.1351698203202,21.53565998327,21.1188708020607,21.53565998327,864960.071549737,0.0,1.0
2007-02-20,92.5,92.9,91.1,91.5,152400,21.53798841445,21.6311256616476,21.2120080492583,21.3051452964559,654517.948878746,0.0,1.0
2007-02-21,92.1,92.92,91.71,91.93,217300,21.4448511672523,21.6357825240075,21.3540423512347,21.4052678371933,933246.392987874,0.0,1.0
2007-02-22,91.99,92.44,91.58,92.31,88900,21.419238424273,21.5240178273703,21.3237727458954,21.4937482220311,381802.136845935,0.0,1.0
2007-02-23,89.84,91.57,89.0901,91.07,315900,20.9186257205858,21.3214443147155,20.744016666402,21.2050227557185,1356707.48064827,0.0,1.0
2007-02-26,88.41,90.25,87.62,89.01,273700,20.5856600618543,21.0140913989633,20.401713998639,20.7253659326507,1175469.57091938,0.0,1.0
2007-02-27,84.68,87.0,80.23,81.25,903700,19.7171552317365,20.2573512654827,18.6810033566629,18.9185033370169,3881154.00526065,0.0,1.0
2007-02-28,85.8,85.97,83.84,85.13,428100,19.9779395238898,20.0175228539488,19.5215670126215,19.8219346348338,1838576.99419286,0.0,1.0
2007-03-01,82.92,84.6,81.62,84.6,698600,19.3073513440669,19.6985277822969,19.0046552906747,19.6985277822969,3000303.40608066,0.0,1.0
2007-03-02,82.21,84.32,81.87,82.98,306100,19.1420327302911,19.6333317092586,19.0628660701732,19.3213219311466,1314619.05611407,0.0,1.0
2007-03-05,79.75,81.23,79.06,81.23,544100,18.5692386600258,18.913846474657,18.4085769086099,18.913846474657,2336766.50908744,0.0,1.0
2007-03-06,83.76,84.05,80.4,80.7,468400,19.5029395631819,19.5704640674002,18.7205866867219,18.7904396221201,2011654.90324676,0.0,1.0
2007-03-07,83.02,84.48,83.01,84.35,366700,19.3306356558663,19.6705866081377,19.3283072246864,19.6403170027984,1574880.13027452,0.0,1.0
2007-03-08,84.9,85.66,84.0,84.688,279600,19.7683807176952,19.9453414873706,19.5588219115005,19.7190179766804,1200808.52038384,0.0,1.0
2007-03-09,85.75,86.11,84.61,85.0,370200,19.9662973679901,20.050120890468,19.7008562134769,19.7916650294946,1589911.7104653,0.0,1.0
2007-03-12,85.68,86.05,85.5,85.79,209200,19.9499983497305,20.0361503033883,19.9080865884916,19.9756110927099,898459.021689199,0.0,1.0
2007-03-13,83.3,85.68,82.75,85.68,322600,19.3958317289047,19.9499983497305,19.2677680140079,19.9499983497305,1385482.21987063,0.0,1.0
2007-03-14,82.85,83.5199,80.79,82.82,457600,19.2910523258073,19.4470339305516,18.8113955027396,19.2840670322675,1965271.74151519,0.0,1.0
2007-03-15,83.47,84.26,82.75,83.0,266100,19.4354150589637,19.619361122179,19.2677680140079,19.3259787935065,1142829.56821938,0.0,1.0
2007-03-16,82.37,83.67,81.89,83.67,258800,19.1792876291702,19.4819836825625,19.067522932533,19.4819836825625,1111477.98667861,0.0,1.0
2007-03-19,83.38,83.6,83.03,83.25,208800,19.4144591783442,19.4656846643029,19.3329640870463,19.384189573005,896741.126810251,0.0,1.0
2007-03-20,83.0,83.56,82.42,82.53,153800,19.3259787935065,19.4563709395831,19.1909297850699,19.2165425280492,660530.580955059,0.0,1.0
2007-03-21,85.1,85.96,83.41,83.58,354800,19.814949341294,20.0151944227688,19.421444471884,19.461027801943,1523772.75762585,0.0,1.0
2007-03-22,85.5,86.46,84.76,86.0,243500,19.9080865884916,20.1316159817659,19.735782681176,20.0245081474886,1045768.50755889,0.0,1.0
2007-03-23,86.57,87.09,85.5,85.5,245600,20.1572287247452,20.2783071461021,19.9080865884916,19.9080865884916,1054787.45567336,0.0,1.0
2007-03-26,85.96,86.83,85.68,86.82,211300,20.0151944227688,20.2177679354237,19.9499983497305,20.2154395042437,907477.969803671,0.0,1.0
2007-03-27,87.67,87.97,86.49,86.86,280500,20.4133561545387,20.4832090899369,20.1386012753057,20.2247532289635,1204673.78386147,0.0,1.0
2007-03-28,87.47,87.68,86.25,87.68,233900,20.3667875309399,20.4156845857186,20.0827189269871,20.4156845857186,1004539.03046416,0.0,1.0
2007-03-29,88.5,89.53,87.76,87.97,405900,20.6066159424737,20.8464443540076,20.4343120351581,20.4832090899369,1743233.82841131,0.0,1.0
2007-03-30,88.5,89.38,88.23,88.25,228800,20.6066159424737,20.8115178863085,20.5437483006154,20.5484051629752,982635.870757596,0.0,1.0
2007-04-02,88.48,88.68,87.56,88.5,213700,20.6019590801139,20.6485277037127,20.3877434115593,20.6066159424737,917785.339077349,0.0,1.0
2007-04-03,89.75,90.07,88.12,88.49,233600,20.8976698399663,20.9721796377244,20.518135557636,20.6042875112938,1003250.60930496,0.0,1.0
2007-04-04,91.36,91.36,89.92,90.61,213000,21.2725472599367,21.2725472599367,20.9372531700253,21.0979149214412,914779.023039195,0.0,1.0
2007-04-05,90.3,91.41,89.8,91.41,222600,21.025733554863,21.2841894158364,20.909311995866,21.2841894158364,956008.500133919,0.0,1.0
2007-04-09,91.04,91.42,90.5,90.5,160700,21.1980374621786,21.2865178470164,21.0723021784619,21.0723021784619,690164.267616895,0.0,1.0
2007-04-10,91.21,91.76,90.863,91.04,163900,21.2376207922376,21.3656845071344,21.1568242302937,21.1980374621786,703907.426648469,0.0,1.0
2007-04-11,92.46,93.14,91.2,91.27,273400,21.5286746897302,21.6870080099662,21.2352923610577,21.2515913793173,1174181.14976017,0.0,1.0
2007-04-12,93.06,93.06,91.84,92.0,209100,21.6683805605266,21.6683805605266,21.3843119565739,21.4215668554529,898029.547969463,0.0,1.0
2007-04-13,92.56,93.79,92.45,93.29,295400,21.5519590015296,21.8383560366623,21.5263462585503,21.7219344776653,1268665.36810224,0.0,1.0
2007-04-16,93.32,93.55,92.14,92.2,162800,21.7289197712051,21.7824736883437,21.4541648919721,21.4681354790517,699183.215731364,0.0,1.0
2007-04-17,92.9,93.37,92.31,92.34,171400,21.6311256616476,21.7405619271048,21.4937482220311,21.5007335155709,736117.955628721,0.0,1.0
2007-04-18,93.26,94.13,92.82,93.42,201400,21.7149491841254,21.9175226967803,21.6124982122081,21.7522040830045,864960.071549737,0.0,1.0
2007-04-19,92.82,93.3,91.9,91.9401,92800,21.6124982122081,21.7242629088452,21.3982825436535,21.4076195526851,398551.611915667,0.0,1.0
2007-04-20,93.8,93.9,92.745,93.2,101600,21.8406844678422,21.8639687796416,21.5950349783585,21.7009785970458,436345.299252498,0.0,1.0
2007-04-23,93.6,94.94,93.3,93.3,126000,21.7941158442434,22.1061256223554,21.7242629088452,21.7242629088452,541136.886868256,0.0,1.0
2007-04-24,92.75,94.25,92.19,94.25,208400,21.5961991939485,21.9454638709396,21.4658070478718,21.9454638709396,895023.231931304,0.0,1.0
2007-04-25,92.98,94.65,92.23,93.25,429600,21.6497531110871,22.0386011181372,21.4751207725916,21.7126207529455,1845019.09998891,0.0,1.0
2007-04-26,92.38,94.5,89.3,91.25,433500,21.5100472402907,22.0036746504381,20.792890436869,21.2469345169574,1861768.57505864,0.0,1.0
2007-04-27,91.73,92.73,90.61,92.2,236800,21.3586992135945,21.5915423315886,21.0979149214412,21.4681354790517,1016993.76833653,0.0,1.0
2007-04-30,90.96,91.78,90.14,91.07,185900,21.1794100127391,21.3703413694942,20.988478655984,21.2050227557185,798391.644990545,0.0,1.0
2007-05-01,90.35,90.94,89.09,90.22,210100,21.0373757107627,21.1747531503792,20.7439933820902,21.0071061054235,902324.285166831,0.0,1.0
2007-05-02,91.37,92.28,90.94,91.22,215900,21.2748756911167,21.4867629284913,21.1747531503792,21.2399492234176,927233.760911557,0.0,1.0
2007-05-03,92.22,92.94,91.25,91.62,197500,21.6846795787862,21.8539809157709,21.4565930553485,21.543595131299,839922.486925652,0.91,1.0
2007-05-04,92.27,93.05,91.97,92.8,303900,21.6964366160768,21.8798463978102,21.6258943923332,21.8210612113572,1292417.43684408,0.0,1.0
2007-05-07,92.42,92.79,91.75,92.32,178000,21.7317077279486,21.8187098038991,21.5741634282546,21.7081936533674,756993.431254512,0.0,1.0
2007-05-08,90.85,91.59,90.12,91.5,239100,21.3625367570237,21.5365409089246,21.1908840125809,21.5153782418015,1016837.80569075,0.0,1.0
2007-05-09,90.33,90.71,89.81,90.3,246800,21.2402635692015,21.32961705261,21.1179903813792,21.2332093468271,1049584.15075063,0.0,1.0
2007-05-10,88.95,90.87,88.43,88.43,424400,20.9157693399808,21.36723957194,20.7934961521586,20.7934961521586,1804876.47317087,0.0,1.0
2007-05-11,89.56,89.82,88.41,88.45,211500,21.0592051949262,21.1203417888373,20.7887933372423,20.7981989670748,899461.296125444,0.0,1.0
2007-05-14,89.05,89.92,88.91,89.81,185600,20.939283414562,21.1438558634185,20.9063637101484,21.1179903813792,789314.499105829,0.0,1.0
2007-05-15,87.98,90.0,87.53,88.64,216900,20.6876828165432,21.1626671230835,20.5818694809278,20.8428757087791,922426.26538822,0.0,1.0
2007-05-16,86.73,87.85,85.55,87.8,578800,20.3937568842781,20.6571145195876,20.1162908042199,20.645357482297,2461504.48320287,0.0,1.0
2007-05-17,87.88,87.97,86.73,86.73,280100,20.664168741962,20.685331409085,20.3937568842781,20.3937568842781,1191201.46120443,0.0,1.0
2007-05-18,89.94,90.05,88.52,89.5,302200,21.1485586783348,21.1744241603741,20.8146588192817,21.0450967501775,1285187.72429839,0.0,1.0
2007-05-21,90.32,91.25,90.01,90.03,307100,21.2379121617433,21.4565930553485,21.1650185305416,21.1697213454578,1306026.30751832,0.0,1.0
2007-05-22,90.14,90.88,89.91,90.21,229000,21.1955868274972,21.3695909793981,21.1415044559604,21.212046679704,973884.807625184,0.0,1.0
2007-05-23,90.35,91.5,90.3,90.3,235200,21.2449663841177,21.5153782418015,21.2332093468271,21.2332093468271,1000251.99455652,0.0,1.0
2007-05-24,89.02,90.75,88.53,90.7,211400,20.9322291921877,21.3390226824425,20.8170102267398,21.3272656451519,899036.018916874,0.0,1.0
2007-05-25,89.39,90.32,89.0,89.0,156600,21.0192312681381,21.2379121617433,20.9275263772714,20.9275263772714,665984.108620543,0.0,1.0
2007-05-29,89.1,90.06,88.05,88.05,180500,20.9510404518527,21.1767755678322,20.70414266875,20.70414266875,767625.361468758,0.0,1.0
2007-05-30,90.24,90.69,88.79,89.1,209400,21.2191009020784,21.3249142376938,20.8781468206509,20.9510404518527,890530.474745474,0.0,1.0
2007-05-31,91.41,92.05,89.85,89.85,139000,21.4942155746785,21.6447056519982,21.1273960112117,21.1273960112117,591135.319912229,0.0,1.0
2007-06-01,91.99,92.1,91.32,91.43,144000,21.6305972072494,21.6564626892888,21.4730529075554,21.4989183895947,612399.180340729,0.0,1.0
2007-06-04,91.81,92.08,91.2782,92.08,116100,21.5882718730033,21.6517598743725,21.4632240243804,21.6517598743725,493746.839149711,0.0,1.0
2007-06-05,90.2,91.95,90.04,90.25,279100,21.2096952722459,21.621191577417,21.172072752916,21.2214523095365,1186948.68911873,0.0,1.0
2007-06-06,89.1,89.59,88.95,89.36,234600,20.9510404518527,21.0662594173006,20.9157693399808,21.0121770457638,997700.3313051,0.0,1.0
2007-06-07,88.19,89.6599,87.8,89.11,276900,20.7370623731637,21.0826957554328,20.645357482297,20.9533918593108,1177592.59053019,0.0,1.0
2007-06-08,87.61,88.7764,86.95,88.59,331000,20.6006807405927,20.8749489065079,20.4454878483568,20.8311186714885,1407667.56036654,0.0,1.0
2007-06-11,90.09,90.4,87.4,87.62,277000,21.1838297902066,21.2567234214083,20.5513011839722,20.6030321480508,1178017.86773876,0.0,1.0
2007-06-12,90.15,91.58,88.93,89.59,366600,21.1979382349553,21.5341895014665,20.9110665250646,21.0662594173006,1559066.24661744,0.0,1.0
2007-06-13,91.7,91.93,90.9,90.9,191800,21.562406390964,21.6164887625007,21.3742937943143,21.3742937943143,815681.686037162,0.0,1.0
2007-06-14,91.73,92.0,91.24,91.7,254700,21.5694606133383,21.6329486147076,21.4542416478904,21.562406390964,1083181.05022766,0.0,1.0
2007-06-15,88.3,90.96,84.26,90.5,2800100,20.762927855203,21.388402239063,19.8129592421224,21.2802374959895,11908187.1171672,0.0,1.0
2007-06-18,86.53,87.98,85.4,87.54,666300,20.3467287351157,20.6876828165432,20.0810196923481,20.5842208883859,2833622.04070158,0.0,1.0
2007-06-19,88.09,88.26,84.12,86.15,921500,20.7135482985825,20.7535222253705,19.7800395377087,20.2573752517071,3918929.47697209,0.0,1.0
2007-06-20,87.23,90.05,87.23,89.5301,418600,20.5113272571841,21.1744241603741,20.5113272571841,21.0521744866264,1780210.39507381,0.0,1.0
2007-06-21,87.1,88.04,86.46,86.98,334000,20.4807589602286,20.7017912612919,20.3302688829089,20.4525420707311,1420425.87662363,0.0,1.0
2007-06-22,85.3,87.91,85.03,86.17,224000,20.0575056177669,20.6712229643363,19.9940176163977,20.2620780666234,952620.947196688,0.0,1.0
2007-06-25,84.33,86.53,83.61,85.05,315900,19.8294190943292,20.3467287351157,19.6601177573446,19.9987204313139,1343450.70187247,0.0,1.0
2007-06-26,84.0,84.84,82.9,83.53,535100,19.7518226482113,19.9493408746934,19.493167827818,19.6413064976796,2275658.3430578,0.0,1.0
2007-06-27,86.99,87.0,83.3,83.4,496100,20.4548934781892,20.4572448856474,19.5872241261428,19.610738200724,2109800.23171553,0.0,1.0
2007-06-28,88.09,88.6,86.96,87.37,286900,20.7135482985825,20.8334700789466,20.4478392558149,20.5442469615978,1220120.31138719,0.0,1.0
2007-06-29,87.09,88.2,86.08,87.79,300900,20.4784075527705,20.7394137806218,20.2409153995003,20.6430060748389,1279659.12058698,0.0,1.0
2007-07-02,88.66,88.77,86.554,86.75,213200,20.8475785236954,20.8734440057347,20.3523721130152,20.3984596991944,906691.008671131,0.0,1.0
2007-07-03,89.32,89.64,88.64,88.99,142000,21.0027714159313,21.0780164545912,20.8428757087791,20.9251749698133,603893.636169329,0.0,1.0
2007-07-05,88.66,89.82,88.44,89.82,130000,20.8475785236954,21.1203417888373,20.7958475596167,21.1203417888373,552860.371140934,0.0,1.0
2007-07-06,90.14,90.25,87.7,88.0,301000,21.1955868274972,21.2214523095365,20.6218434077158,20.6923856314594,1280084.39779555,0.0,1.0
2007-07-09,88.76,90.59,88.74,89.44,300700,20.8710925982766,21.3014001631126,20.8663897833603,21.0309883054287,1278808.56616984,0.0,1.0
2007-07-10,87.05,88.95,86.77,88.7,266000,20.469001922938,20.9157693399808,20.4031625141106,20.8569841535278,1131237.37479607,0.0,1.0
2007-07-11,89.35,89.69,86.5,86.86,394700,21.0098256383057,21.0897734918818,20.3396745127414,20.4243251812337,1678569.14222559,0.0,1.0
2007-07-12,90.62,91.34,89.64,89.8,254300,21.308454385487,21.4777557224716,21.0780164545912,21.1156389739211,1081479.94139338,0.0,1.0
2007-07-13,89.55,91.66,89.28,90.0,235200,21.0568537874681,21.5530007611315,20.9933657860988,21.1626671230835,1000251.99455652,0.0,1.0
2007-07-16,89.87,91.09,89.55,89.6,221200,21.1320988261279,21.4189705360186,21.0568537874681,21.0686108247587,940713.18535673,0.0,1.0
2007-07-17,89.87,90.89,88.0,88.22,495600,21.1320988261279,21.3719423868562,20.6923856314594,20.7441165955381,2107673.84567267,0.0,1.0
2007-07-18,89.12,91.16,88.0,89.61,326300,20.9557432667689,21.4354303882255,20.6923856314594,21.0709622322168,1387679.53156375,0.0,1.0
2007-07-19,89.02,90.31,88.34,89.19,223000,20.9322291921877,21.2355607542852,20.7723334850355,20.9722031189757,948368.175110988,0.0,1.0
2007-07-20,86.43,89.03,86.12,88.72,405100,20.3232146605345,20.9345805996458,20.2503210293328,20.8616869684441,1722797.97191687,0.0,1.0
2007-07-23,87.35,89.12,86.3,86.3,185800,20.5395441466816,20.9557432667689,20.2926463635789,20.2926463635789,790165.053522966,0.0,1.0
2007-07-24,83.5,87.1,82.01,86.4,343100,19.6342522753052,20.4807589602286,19.2838925640453,20.3161604381601,1459126.1026035,0.0,1.0
2007-07-25,86.04,86.36,82.72,84.3,537700,20.2315097696678,20.3067548083277,19.4508424935718,19.8223648719549,2286715.55048062,0.0,1.0
2007-07-26,84.13,86.45,83.01,85.6,893000,19.7823909451668,20.3279174754508,19.5190333098573,20.1280478415105,3797725.47252966,0.0,1.0
2007-07-27,85.65,87.4799,84.75,85.0,458900,20.1398048788011,20.5700889295626,19.9281782075703,19.9869633940233,1951597.1101275,0.0,1.0
2007-07-30,86.47,87.0,85.44,86.4,591200,20.332620290367,20.4572448856474,20.0904253221806,20.3161604381601,2514238.85706554,0.0,1.0
2007-07-31,83.92,87.94,83.56,87.45,452400,19.7330113885463,20.6782771867107,19.648360720054,20.5630582212628,1923954.09157045,0.0,1.0
2007-08-01,83.74,84.39,80.59,83.99,602900,19.6906860543001,19.843527539078,18.9499927049922,19.7494712407531,2563996.29046823,0.0,1.0
2007-08-02,84.53,84.62,83.28,83.28,283000,20.1492105086336,20.1706635897383,19.8512510488466,19.8512510488466,1187242.05048877,1.16,1.0
2007-08-03,82.5,85.0,82.16,84.0,326200,19.6653243459396,20.2612432655135,19.5842793728775,20.0228756976839,1368474.75925596,0.0,1.0
2007-08-06,86.15,86.4,81.89,82.13,419100,20.5353659685175,20.5949578604749,19.5199201295635,19.5771283458426,1758208.98713725,0.0,1.0
2007-08-07,85.88,86.59,84.48,85.15,318000,20.4710067252035,20.6402476983625,20.1372921302421,20.2969984006879,1334074.10620293,0.0,1.0
2007-08-08,89.13,91.18,85.46,85.46,725000,21.2457013206496,21.7343548347002,20.3708923467151,20.3708923467151,3041521.154079,0.0,1.0
2007-08-09,82.26,86.69,80.75,85.63,1144400,19.6081161296605,20.6640844551455,19.2481811022378,20.4114148332461,4800988.7016938,0.0,1.0
2007-08-10,83.05,83.78,79.97,81.5,679900,19.7964265082458,19.9704348327614,19.0622543993308,19.42695677811,2852317.56228733,0.0,1.0
2007-08-13,84.11,85.31,83.85,84.25,434500,20.0490961301452,20.3351372115407,19.9871205625095,20.0824675896413,1822815.09165148,0.0,1.0
2007-08-14,80.18,84.25,79.98,83.94,389800,19.112311588575,20.0824675896413,19.0646380750091,20.0085736436142,1635289.58049654,0.0,1.0
2007-08-15,76.94,79.8,76.55,77.56,760500,18.3400006688072,19.0217319127997,18.2470373173536,18.4877885608615,3190450.81058907,0.0,1.0
2007-08-16,79.27,80.0,72.33,74.05,838800,18.8953971018501,19.0694054263656,17.2411261811128,17.6511183977797,3518935.0952296,0.0,1.0
2007-08-17,81.01,83.98,78.92,82.5,573900,19.3101566698735,20.0181083463273,18.8119684531097,19.6653243459396,2407626.19355302,0.0,1.0
2007-08-20,80.67,81.9,78.75,81.9,298600,19.2291116968115,19.5223038052418,18.7714459665787,19.5223038052418,1252687.19532136,0.0,1.0
2007-08-21,82.37,82.59,80.25,80.9,239500,19.6343365621217,19.6867774270442,19.128997318323,19.2839362374123,1004750.78124403,0.0,1.0
2007-08-22,82.79,84.99,81.66,83.88,252800,19.7344509406102,20.2588595898352,19.4650955889627,19.9942715895444,1060546.96241541,0.0,1.0
2007-08-23,84.21,84.78,82.91,84.78,408400,20.0729328869281,20.208802400591,19.7630550487497,20.208802400591,1713320.33010464,0.0,1.0
2007-08-24,84.51,85.15,82.12,83.3,326400,20.144443157277,20.2969984006879,19.5747446701643,19.8560184002032,1369313.79957433,0.0,1.0
2007-08-27,83.47,85.1,83.2045,84.79,160100,19.8965408867343,20.2850800222965,19.8332542974755,20.2111860762693,671651.774852479,0.0,1.0
2007-08-28,80.4,83.2,80.15,83.2,193600,19.1647524534975,19.8321816434203,19.1051605615401,19.8321816434203,812191.028178888,0.0,1.0
2007-08-29,80.97,82.52,80.15,81.05,295700,19.3006219671603,19.6700916972962,19.1051605615401,19.3196913725867,1240521.11070505,0.0,1.0
2007-08-30,81.4,82.76,79.76,80.4,172700,19.403120021327,19.7272999135753,19.0121972100866,19.1647524534975,724511.314909579,0.0,1.0
2007-08-31,82.61,84.05,81.81,82.0,188200,19.6915447784008,20.0347940760754,19.5008507241372,19.5461405620248,789536.939582991,0.0,1.0
2007-09-04,83.07,84.0,81.8,81.87,226900,19.8011938596024,20.0228756976839,19.4984670484589,19.5151527782069,951891.241186933,0.0,1.0
2007-09-05,83.13,83.52,81.23,81.6,216700,19.8154959136722,19.9084592651257,19.362597534796,19.450793534893,909100.184950234,0.0,1.0
2007-09-06,83.04,83.21,82.0064,83.1,179000,19.7940428325675,19.8345653190986,19.5476661144589,19.8083448866373,750941.084938127,0.0,1.0
2007-09-07,81.98,82.9,81.37,82.46,295600,19.5413732106682,19.7606713730714,19.3959689942922,19.6557896432264,1240101.59054587,0.0,1.0
2007-09-10,79.18,81.99,77.54,81.98,352400,18.8739440207454,19.5437568863465,18.4830212095049,19.5413732106682,1478389.04096199,0.0,1.0
2007-09-11,80.87,81.75,78.73,78.73,337900,19.2767852103774,19.4865486700674,18.7666786152221,18.7666786152221,1417558.6178804,0.0,1.0
2007-09-12,80.37,81.42,79.87,81.1,134000,19.1576014264626,19.4078873726836,19.0384176425478,19.3316097509782,562157.013305636,0.0,1.0
2007-09-13,79.12,80.47,79.0,80.07,282200,18.8596419666756,19.1814381832455,18.8310378585361,19.0860911561137,1183885.8892153,0.0,1.0
2007-09-14,81.44,81.47,78.2,78.2,226200,19.4126547240402,19.4198057510751,18.6403438042724,18.6403438042724,948954.60007265,0.0,1.0
2007-09-17,80.07,81.23,79.58,80.6,185100,19.0860911561137,19.362597534796,18.9692910478772,19.2124259670634,776531.814648308,0.0,1.0
2007-09-18,83.74,84.35,80.39,81.02,437600,19.9609001300482,20.1063043464243,19.1623687778192,19.3125403455518,1835820.21658617,0.0,1.0
2007-09-19,87.95,88.55,84.1,84.3,634500,20.9644275906107,21.1074481313085,20.0467124544669,20.0943859680328,2661855.41001811,0.0,1.0
2007-09-20,85.1,88.05,84.67,88.0,220100,20.2850800222965,20.9882643473937,20.1825819681297,20.9763459690022,923363.870362464,0.0,1.0
2007-09-21,84.98,86.21,84.46,85.72,301000,20.2564759141569,20.5496680225873,20.1325247788855,20.4328679143508,1262755.67914176,0.0,1.0
2007-09-24,86.49,87.09,84.57,84.96,369600,20.6164109415796,20.7594314822773,20.1587452113468,20.2517085628003,1550546.50834151,0.0,1.0
2007-09-25,84.33,86.26,84.01,85.26,326200,20.1015369950677,20.5615864009788,20.0252593733622,20.3232188331492,1368474.75925596,0.0,1.0
2007-09-26,85.52,86.24,84.43,85.64,208900,20.3851944007849,20.5568190496222,20.1253737518506,20.4137985089244,876377.612533934,0.0,1.0
2007-09-27,87.4,87.47,85.91,86.22,176500,20.8333254283045,20.8500111580525,20.4781577522384,20.5520516982656,740453.080958542,0.0,1.0
2007-09-28,88.07,88.23,86.64,86.87,184800,20.9930316987503,21.031170509603,20.652166076754,20.7069906173548,775273.254170757,0.0,1.0
2007-10-01,90.28,90.56,87.85,88.06,350900,21.5198240236536,21.5865669426459,20.9405908338278,20.990648023072,1472096.23857424,0.0,1.0
2007-10-02,90.88,91.5199,89.83,90.32,271800,21.6628445643514,21.8153759710055,21.4125586181303,21.5293587263668,1140255.79266024,0.0,1.0
2007-10-03,91.09,91.33,89.98,90.92,238500,21.7129017535956,21.7701099698747,21.4483137533048,21.6723792670646,1000555.57965219,0.0,1.0
2007-10-04,91.43,91.52,90.46,91.18,177900,21.7939467266576,21.8153998077623,21.562730185863,21.7343548347002,746326.363187111,0.0,1.0
2007-10-05,92.46,92.87,91.43,91.5,173800,22.0394653215221,22.1371960243322,21.7939467266576,21.8106324564057,729126.036660593,0.0,1.0
2007-10-08,91.57,92.03,91.29,91.7,115300,21.8273181861538,21.9369672673554,21.7605752671615,21.8583059699716,483706.743538356,0.0,1.0
2007-10-09,90.91,92.0,89.18,91.57,292100,21.6699955913863,21.9298162403205,21.2576196990411,21.8273181861538,1225418.38497445,0.0,1.0
2007-10-10,91.47,91.65,90.0,90.92,216000,21.8034814293708,21.8463875915801,21.4530811046614,21.6723792670646,906163.543835951,0.0,1.0
2007-10-11,90.84,92.0,89.98,91.53,183100,21.6533098616382,21.9298162403205,21.4483137533048,21.8177834834406,768141.411464641,0.0,1.0
2007-10-12,90.66,90.94,89.13,90.2,172600,21.6104036994289,21.6771466184211,21.2457013206496,21.5007546182273,724091.794750393,0.0,1.0
2007-10-15,88.68,90.95,87.8,90.76,341800,21.1384359151263,21.6795302940994,20.9286724554363,21.6342404562118,1433919.90408856,0.0,1.0
2007-10-16,87.28,87.88,86.1,87.88,238400,20.8047213201649,20.9477418608627,20.523447590126,20.9477418608627,1000136.05949301,0.0,1.0
2007-10-17,88.3,89.96,87.38,87.7,300600,21.0478562393511,21.4435464019482,20.8285580769479,20.9048356986533,1261077.59850503,0.0,1.0
2007-10-18,87.27,88.45,86.052,87.95,161500,20.8023376444866,21.0836113745255,20.5120059468702,20.9644275906107,677525.057081047,0.0,1.0
2007-10-19,85.98,88.11,85.58,86.87,218600,20.4948434819865,21.0025664014635,20.3994964548546,20.7069906173548,917071.067974716,0.0,1.0
2007-10-22,86.98,87.05,85.0,85.77,174000,20.7332110498161,20.7498967795641,20.2612432655135,20.4447862927423,729965.076978958,0.0,1.0
2007-10-23,88.77,88.77,86.48,86.89,193700,21.159888996231,21.159888996231,20.6140272659013,20.7117579687114,812610.548338072,0.0,1.0
2007-10-24,88.17,88.9,86.01,88.29,238500,21.0168684555332,21.1908767800488,20.5019945090214,21.0454725636728,1000555.5796522,0.0,1.0
2007-10-25,83.35,85.59,81.47,84.3,763000,19.8679367785947,20.4018801305329,19.4198057510751,20.0943859680328,3200938.81456866,0.0,1.0
2007-10-26,83.92,84.35,80.55,84.35,444500,20.0038062922576,20.1063043464243,19.2005075886719,20.1063043464243,1864767.10756981,0.0,1.0
2007-10-29,83.87,84.34,82.4,83.67,240000,19.9918879138661,20.103920670746,19.6414875891566,19.9442144003002,1006848.38203994,0.0,1.0
2007-10-30,83.65,84.4,82.5,83.88,133800,19.9394470489436,20.1182227248158,19.6653243459396,19.9942715895444,561317.972987269,0.0,1.0
2007-10-31,85.43,85.72,82.56,84.25,274800,20.3637413196802,20.4328679143508,19.6796264000093,20.0824675896413,1152841.39743574,0.0,1.0
2007-11-01,81.63,83.5,80.24,82.71,351900,19.7439856433233,20.1962856941994,19.4077840012283,20.0052070630806,1454903.66124298,1.2,1.0
2007-11-02,80.49,82.5,79.73,82.0,238200,19.4682519224684,19.9544140092389,19.2844294418984,19.8334781667587,984819.69908519,0.0,1.0
2007-11-05,78.46,79.68,77.97,78.7,297800,18.9772524019986,19.2723358576504,18.858735276368,19.0353016063892,1231231.34503598,0.0,1.0
2007-11-06,77.83,79.0,77.05,78.1,420600,18.8248732404735,19.1078631118773,18.6362133262044,18.8901785954129,1738938.56186075,0.0,1.0
2007-11-07,75.47,77.59,75.22,76.8,381400,18.2540560639668,18.766824036083,18.1935881427267,18.5757454049643,1576869.15714144,0.0,1.0
2007-11-08,76.6,77.17,73.94,75.47,476300,18.5273710679722,18.6652379283996,17.8839923859773,18.2540560639668,1969225.9558114,0.0,1.0
2007-11-09,74.55,76.15,73.5,74.78,519000,18.0315341138032,18.4185288097399,17.7775688445947,18.0871646013441,2145765.84309493,0.0,1.0
2007-11-12,75.04,77.88,73.75,74.5,643900,18.1500512394338,18.8369668247216,17.8380367658348,18.0194405295552,2662155.34945825,0.0,1.0
2007-11-13,81.71,82.35,75.01,75.01,522600,19.7633353781202,19.9181332564949,18.142795088885,18.142795088885,2160649.76801813,0.0,1.0
2007-11-14,79.86,82.09,79.71,82.0,261900,19.3158727609433,19.8552466184052,19.2795920081992,19.8334781667587,1082805.53816294,0.0,1.0
2007-11-15,76.7,80.52,76.27,80.52,342400,18.5515582364682,19.4755080730172,18.4475534119352,19.4755080730172,1415626.63714009,0.0,1.0
2007-11-16,76.49,78.03,75.3,77.0,316500,18.5007651826265,18.8732475774656,18.2129378775235,18.6241197419563,1308545.06616483,0.0,1.0
2007-11-19,73.96,75.5,73.0,75.5,446800,17.8888298196765,18.2613122145156,17.6566330021145,18.2613122145156,1847260.45991294,0.0,1.0
2007-11-20,73.73,75.38,71.94,74.5,505500,17.8331993321356,18.2322876123204,17.4002490160564,18.0194405295552,2089951.12463293,0.0,1.0
2007-11-21,72.78,74.46,71.31,72.99,360700,17.6034212314232,18.0097656621567,17.2478698545313,17.6542142852649,1491286.58883303,0.0,1.0
2007-11-23,76.88,77.28,73.01,73.01,259100,18.5950951397611,18.6918438137453,17.6590517189641,17.6590517189641,1071229.15211156,0.0,1.0
2007-11-26,77.05,79.32,76.8,77.49,804200,18.6362133262044,19.1852620510646,18.5757454049643,18.742636867587,3324903.4508997,0.0,1.0
2007-11-27,78.82,78.91,76.7174,77.75,401400,19.0643262085844,19.0860946602308,18.5557668037865,18.8055235056767,1659557.62893701,0.0,1.0
2007-11-28,81.67,82.5,79.25,79.25,481000,19.7536605107218,19.9544140092389,19.1683310331174,19.1683310331174,1988657.74668336,0.0,1.0
2007-11-29,80.42,82.0,78.71,82.0,203500,19.4513209045212,19.8334781667587,19.0377203232388,19.8334781667587,841355.200519882,0.0,1.0
2007-11-30,81.95,82.84,81.16,81.26,242500,19.8213845825107,20.0366503821255,19.6303059513919,19.654493119888,1002597.72052124,0.0,1.0
2007-12-03,81.81,82.95,80.75,82.95,211700,19.7875225466162,20.0632562674712,19.5311385605581,20.0632562674712,875257.473956066,0.0,1.0
2007-12-04,80.02,81.34,79.8,81.34,191500,19.354572230537,19.6738428546848,19.3013604598457,19.6738428546848,791742.117442543,0.0,1.0
2007-12-05,78.75,81.31,78.3,80.33,327400,19.0473951906372,19.666586704136,18.938552932405,19.4295524528747,1353610.28329341,0.0,1.0
2007-12-06,79.84,80.69,77.01,78.7,443500,19.3110353272441,19.5166262594605,18.626538458806,19.0353016063892,1833616.86206667,0.0,1.0
2007-12-07,80.46,81.73,79.09,79.8,200100,19.4609957719196,19.7681728118194,19.1296315635237,19.3013604598457,827298.160314636,0.0,1.0
2007-12-10,81.63,82.55,80.09,80.5,465700,19.7439856433233,19.966507593487,19.3715032484842,19.470670639318,1925401.06575976,0.0,1.0
2007-12-11,80.22,83.37,80.08,80.79,413500,19.4029465675291,20.1648423751546,19.3690845316346,19.5408134279565,1709584.15437332,0.0,1.0
2007-12-12,80.07,82.61,79.77,82.42,325900,19.366665814785,19.9810198945846,19.2941043092969,19.9350642744421,1347408.64790875,0.0,1.0
2007-12-13,79.98,80.68,78.09,79.01,290300,19.3448973631386,19.5142075426109,18.8877598785633,19.1102818287269,1200223.16811264,0.0,1.0
2007-12-14,79.17,81.13,79.0,79.19,263200,19.1489812983206,19.6230498008431,19.1078631118773,19.1538187320198,1088180.28882965,0.0,1.0
2007-12-17,76.3,78.8,76.27,78.41,226800,18.454809562484,19.0594887748852,18.4475534119352,18.9651588177506,937687.270161718,0.0,1.0
2007-12-18,79.21,79.59,76.48,77.63,319700,19.158656165719,19.250567406004,18.4983464657769,18.7764989034814,1321775.22165212,0.0,1.0
2007-12-19,77.56,79.92,77.34,79.92,269800,18.7595678855342,19.3303850620409,18.7063561148429,19.3303850620409,1115467.48452219,0.0,1.0
2007-12-20,76.01,78.3,75.33,77.8,371500,18.3846667738455,18.938552932405,18.2201940280724,18.8176170899247,1535938.36360264,0.0,1.0
2007-12-21,79.32,79.65,76.48,76.5,309300,19.1852620510646,19.2650797071016,18.4983464657769,18.5031838994761,1278777.21631843,0.0,1.0
2007-12-24,80.03,80.95,78.56,78.56,104900,19.3569909473866,19.5795128975502,19.0014395704947,19.0014395704947,433701.034567743,0.0,1.0
2007-12-26,80.02,80.28,78.12,78.84,134000,19.354572230537,19.4174588686267,18.8950160291121,19.0691636422836,554012.761030291,0.0,1.0
2007-12-27,78.11,79.73,77.97,79.2,142200,18.8925973122625,19.2844294418984,18.858735276368,19.1562374488694,587915.034466473,0.0,1.0
2007-12-28,77.34,77.99,76.81,77.74,405700,18.7063561148429,18.8635727100672,18.5781641218139,18.8031047888271,1677335.65037306,0.0,1.0
2007-12-31,75.25,77.3,74.79,77.3,521100,18.2008442932755,18.6966812474445,18.0895833181937,18.6966812474445,2154448.13263347,0.0,1.0
2008-01-02,74.75,75.4,73.96,75.2452,452100,18.0799084507953,18.2371250460196,17.8888298196765,18.1996833091877,1869172.90493877,0.0,1.0
2008-01-03,77.09,77.62,74.53,74.53,376200,18.6458881936028,18.7740801866318,18.026696680104,18.026696680104,1555370.15447459,0.0,1.0
2008-01-04,74.51,76.3,73.75,75.66,335100,18.0218592464048,18.454809562484,17.8380367658348,18.3000116841093,1385445.3449347,0.0,1.0
2008-01-07,76.22,76.49,74.39,75.81,491300,18.4354598276872,18.5007651826265,17.9928346442095,18.3362924368534,2031242.30965807,0.0,1.0
2008-01-08,73.52,77.44,73.32,76.23,308000,17.7824062782939,18.730543283339,17.7340319413018,18.4378785445368,1273402.46565172,0.0,1.0
2008-01-09,74.29,74.49,72.21,73.7,584100,17.9686474757135,18.0170218127056,17.4655543709957,17.8259431815868,2414916.8187895,0.0,1.0
2008-01-10,77.01,78.0,73.52,74.28,575100,18.626538458806,18.8659914269168,17.7824062782939,17.9662287588639,2377707.00648149,0.0,1.0
2008-01-11,69.7,72.4,66.11,71.68,2102900,16.8584564417449,17.5115099911382,15.9901370927368,17.3373623779666,8694279.36694478,0.0,1.0
2008-01-14,68.06,70.22,67.7,70.2,644100,16.4617868784097,16.9842297179243,16.374713071824,16.9793922842251,2662982.23417621,0.0,1.0
2008-01-15,65.28,67.84,64.04,66.84,722600,15.7893835942196,16.4085751077184,15.4894627048686,16.166703422758,2987534.4859738,0.0,1.0
2008-01-16,63.56,66.28,63.35,64.09,766300,15.3733642960876,16.0312552791801,15.3225712422459,15.5015562891167,3168208.79684711,0.0,1.0
2008-01-17,62.05,64.55,61.81,63.51,659100,15.0081380517973,15.6128172641985,14.9500888474068,15.3612707118396,2724998.58802287,0.0,1.0
2008-01-18,57.8,63.17,56.9,61.89,2091200,13.9801833907153,15.279034338953,13.7624988742509,14.9694385822036,8645906.61094436,0.0,1.0
2008-01-22,61.83,62.29,53.63,55.12,1554100,14.954926281106,15.0661872561878,12.9715784644301,13.3319672750212,6425307.70087445,0.0,1.0
2008-01-23,63.68,63.95,58.8,60.73,889200,15.4023888982829,15.4676942532222,14.2220550756758,14.6888674276495,3676329.45603085,0.0,1.0
2008-01-24,64.08,65.1,61.87,63.01,991100,15.499137572267,15.7458466909267,14.9646011485044,15.2403348693593,4097627.21982928,0.0,1.0
2008-01-25,63.42,66.73,63.09,65.45,673800,15.3395022601931,16.1400975374123,15.2596846041562,15.8305017806629,2785774.61479262,0.0,1.0
2008-01-28,66.27,66.45,62.42,62.67,528300,16.0288365623305,16.0723734656234,15.0976305752327,15.1580984964728,2184215.98247987,0.0,1.0
2008-01-29,68.63,69.06,66.59,66.8,878500,16.5996537388372,16.7036585633702,16.1062355015178,16.1570285553595,3632091.12362023,0.0,1.0
2008-01-30,67.78,69.22,66.29,67.04,754300,16.3940628066208,16.7423580329639,16.0336739960297,16.21507775975,3118595.71376977,0.0,1.0
2008-01-31,66.39,67.71,65.05,66.49,701000,16.3142451505838,16.6386133325204,15.984962299224,16.3388184977002,2852684.23824896,1.06,1.0
2008-02-01,68.71,69.23,66.73,67.83,590500,16.8843468036845,17.0121282086899,16.3977945307796,16.6681013490601,2403010.04662769,0.0,1.0
2008-02-04,68.35,69.48,67.72,68.19,554000,16.7958827540655,17.0735615764809,16.6410706672321,16.7565653986792,2254475.13265323,0.0,1.0
2008-02-05,66.55,68.4,66.03,67.13,556000,16.3535625059701,16.8081694276237,16.2257811009648,16.4960879192453,2262614.0320491,0.0,1.0
2008-02-06,64.42,67.76,64.23,67.76,324800,15.8301502123906,16.6509000060786,15.7834608528694,16.6509000060786,1321757.26188768,0.0,1.0
2008-02-07,65.5,67.73,63.45,63.54,445600,16.0955423612478,16.6435280019437,15.5917887453614,15.6139047577662,1813346.78539762,0.0,1.0
2008-02-08,64.76,66.1,64.0464,66.1,394800,15.9136995925864,16.2429824439463,15.7383441875637,16.2429824439463,1606618.74074278,0.0,1.0
2008-02-11,65.21,65.65,64.0,65.58,370600,16.0242796546102,16.1324023819224,15.7269421545017,16.1152010389409,1508138.05805287,0.0,1.0
2008-02-12,64.88,65.5,63.91,65.38,628300,15.9431876091261,16.0955423612478,15.7048261420969,16.0660543447081,2556835.24520944,0.0,1.0
2008-02-13,63.91,65.47,63.05,65.11,635200,15.7048261420969,16.0881703571129,15.4934953568958,15.9997063074938,2584914.44812516,0.0,1.0
2008-02-14,62.49,64.27,61.38,63.96,643700,15.3558846130439,15.793290191716,15.0831204600518,15.7171128156551,2619504.77055756,0.0,1.0
2008-02-15,62.14,62.67,61.24,62.15,351600,15.2698778981365,15.4001166378534,15.0487177740888,15.2723352328481,1430818.5137922,0.0,1.0
2008-02-19,60.79,63.43,60.72,63.24,325300,14.9381377120649,15.5868740759381,14.9209363690835,15.540184716417,1323791.98673665,0.0,1.0
2008-02-20,61.03,61.6,59.15,60.06,952200,14.9971137451443,15.1371818237079,14.5351348193558,14.7587522781152,3874930.00236899,0.0,1.0
2008-02-21,61.99,62.23,60.89,61.03,339400,15.2330178774619,15.2919939105412,14.9627110591814,14.9971137451443,1381171.22747745,0.0,1.0
2008-02-22,62.75,62.97,60.875,61.45,802800,15.4197753155466,15.4738366792027,14.9590250571139,15.1003218030332,3266954.21749823,0.0,1.0
2008-02-25,63.86,64.08,61.95,62.8,431400,15.6925394685387,15.7466008321948,15.2231885386153,15.4320619891048,1755560.59968702,0.0,1.0
2008-02-26,66.07,66.65,64.71,65.4,729100,16.2356104398113,16.3781358530865,15.9014129190282,16.0709690141314,2967035.7747608,0.0,1.0
2008-02-27,66.45,67.27,65.19,66.12,302900,16.3289891588537,16.5304906052082,16.0193649851869,16.2478971133695,1232636.31350301,0.0,1.0
2008-02-28,65.04,66.35,64.792,66.35,209200,15.9825049645123,16.3044158117373,15.9215630636636,16.3044158117373,851328.876806965,0.0,1.0
2008-02-29,62.05,65.36,62.05,65.0,452600,15.2477618857317,16.0611396752848,15.2477618857317,15.9726756256658,1841832.93328313,0.0,1.0
2008-03-03,60.86,62.62,60.73,61.876,668800,14.9553390550464,15.3878299642952,14.9233937037951,15.2050042617491,2721647.95797562,0.0,1.0
2008-03-04,60.49,61.66,59.22,61.0,745300,14.8644176707157,15.1519258319777,14.5523361623373,14.9897417410094,3032960.85986726,0.0,1.0
2008-03-05,60.15,61.23,59.4,60.43,521800,14.7808682905199,15.0462604393771,14.5965681871469,14.8496736624459,2123438.8523799,0.0,1.0
2008-03-06,56.97,59.97,56.92,59.96,576700,13.9994358522181,14.7366362657104,13.9871491786599,14.7341789309988,2346851.64079626,0.0,1.0
2008-03-07,58.44,58.99,55.2,56.99,743400,14.3606640548293,14.4958174639696,13.5644876082577,14.0043505216414,3025228.9054412,0.0,1.0
2008-03-10,58.01,59.22,57.26,59.22,671700,14.2549986622288,14.5523361623373,14.0706985588557,14.5523361623373,2733449.3620996,0.0,1.0
2008-03-11,60.67,61.47,58.7,59.5,601000,14.9086496955253,15.1052364724565,14.424554757332,14.6211415342633,2445739.26845595,0.0,1.0
2008-03-12,59.87,61.37,59.38,61.0,480900,14.712062918594,15.0806631253401,14.5916535177236,14.9897417410094,1956998.35973455,0.0,1.0
2008-03-13,60.28,60.74,57.21,58.74,373800,14.8128136417713,14.9258510385067,14.0584118852975,14.4343840961786,1521160.29708624,0.0,1.0
2008-03-14,59.23,62.11,57.62,61.1,689600,14.554793497049,15.2625058940015,14.1591626084748,15.0143150881258,2806292.51169255,0.0,1.0
2008-03-17,57.9,58.89,55.7,56.97,627700,14.2279679804007,14.4712441168532,13.6873543438397,13.9994358522181,2554393.57539069,0.0,1.0
2008-03-18,60.38,60.44,58.01,58.19,512400,14.8373869888877,14.8521309971575,14.2549986622288,14.2992306870383,2085186.02521935,0.0,1.0
2008-03-19,60.11,62.18,59.41,60.28,461700,14.7710389516734,15.279707236983,14.5990255218585,14.8128136417713,1878864.92553429,0.0,1.0
2008-03-20,64.44,64.81,59.7,59.76,428700,15.8350648818139,15.9259862661446,14.6702882284961,14.6850322367659,1744573.0855026,0.0,1.0
2008-03-24,66.07,67.57,65.23,65.23,738100,16.2356104398113,16.6042106465575,16.0291943240335,16.0291943240335,3003660.82204217,0.0,1.0
2008-03-25,66.92,67.99,65.09,66.06,442100,16.4444838903008,16.7074187044464,15.9947916380705,16.2331531050997,1799103.71145487,0.0,1.0
2008-03-26,65.81,66.21,64.2,66.14,365000,16.1717197373087,16.2700131257743,15.7760888487345,16.2528117827928,1485349.13974446,0.0,1.0
2008-03-27,65.15,66.91,64.84,66.01,286200,16.0095356463404,16.4420265555892,15.9333582702795,16.2208664315415,1164676.50354758,0.0,1.0
2008-03-28,63.27,65.67,62.38,65.55,383500,15.5475567205519,16.1373170513457,15.3288539312158,16.107829034806,1560633.95915617,0.0,1.0
2008-03-31,63.38,64.65,62.87,63.89,311900,15.5745874023799,15.8866689107583,15.4492633320862,15.6999114726736,1269261.36078438,0.0,1.0
2008-04-01,67.15,67.53,64.48,64.49,400600,16.5010025886686,16.5943813077109,15.8448942206604,15.8473515553721,1630221.54899077,0.0,1.0
2008-04-02,65.7,67.75,64.96,67.75,557100,16.1446890554806,16.648442671367,15.9628462868192,16.648442671367,2267090.42671683,0.0,1.0
2008-04-03,66.24,66.68,65.0,65.45,384900,16.2773851299092,16.3855078572214,15.9726756256658,16.0832556876896,1566331.18873327,0.0,1.0
2008-04-04,63.31,66.24,62.42,65.91,589300,15.5573860593984,16.2773851299092,15.3386832700624,16.1962930844251,2398126.70699018,0.0,1.0
2008-04-07,63.76,64.4,63.63,64.1675,536700,15.6679661214223,15.8252355429673,15.636020770171,15.7681025109217,2184073.65287905,0.0,1.0
2008-04-08,63.69,64.97,63.64,63.73,480600,15.6507647784408,15.9653036215308,15.6384781048826,15.6605941172874,1955777.52482518,0.0,1.0
2008-04-09,60.64,64.16,60.35,64.16,684900,14.9012776913903,15.7662595098879,14.8300149847527,15.7662595098879,2787166.09811229,0.0,1.0
2008-04-10,60.67,61.29,60.12,61.09,723700,14.9086496955253,15.061004447647,14.773496286385,15.0118577534142,2945060.74639196,0.0,1.0
2008-04-11,59.81,60.54,59.53,60.0,517600,14.6973189103241,14.8767043442739,14.6285135383982,14.7440082698453,2106347.16364859,0.0,1.0
2008-04-14,58.04,60.1,57.57,59.44,529900,14.2623706663637,14.7685816169617,14.1468759349166,14.6063975259934,2156401.39493313,0.0,1.0
2008-04-15,58.59,59.6,57.75,58.81,346300,14.397524075504,14.6457148813797,14.1911079597261,14.4515854391601,1409250.43039317,0.0,1.0
2008-04-16,58.65,60.224,58.43,58.8,611900,14.4122680837738,14.7990525673861,14.3582067201177,14.4491281044484,2490096.27016339,0.0,1.0
2008-04-17,58.75,59.48,58.18,58.54,543200,14.4368414308902,14.61622686484,14.2967733523267,14.3852374019457,2210525.0759156,0.0,1.0
2008-04-18,60.8,61.41,60.17,60.2,447200,14.9405950467766,15.0904924641867,14.7857829599432,14.7931549640781,1819857.90491431,0.0,1.0
2008-04-21,59.03,61.02,58.84,61.02,313200,14.5056468028162,14.9946564104327,14.458957443295,14.9946564104327,1274551.64539168,0.0,1.0
2008-04-22,58.6,59.24,58.25,58.97,426800,14.3999814102156,14.5572508317606,14.3139746953082,14.4909027945463,1736841.13107654,0.0,1.0
2008-04-23,57.93,58.6,57.61,58.6,332600,14.2353399845357,14.3999814102156,14.1567052737631,14.3999814102156,1353498.96953153,0.0,1.0
2008-04-24,60.08,60.93,57.5,57.66,1037900,14.7636669475384,14.9725403980279,14.1296745919351,14.1689919473213,4223681.8414816,0.0,1.0
2008-04-25,61.3,61.51,59.47,60.5,471400,15.0634617823586,15.1150658113031,14.6137695301283,14.8668750054274,1918338.58760422,0.0,1.0
2008-04-28,63.18,63.32,61.46,61.69,456000,15.5254407081471,15.5598433941101,15.1027791377449,15.1592978361126,1855669.0622561,0.0,1.0
2008-04-29,63.1,63.9,62.65,63.36,269300,15.505782030454,15.7023688073853,15.3952019684302,15.5696727329567,1095902.80365256,0.0,1.0
2008-04-30,62.02,63.9,61.73,63.39,345100,15.2403898815968,15.7023688073853,15.1691271749592,15.5770447370916,1404367.09075565,0.0,1.0
2008-05-01,63.05,63.99,60.92,61.19,605700,15.697454137962,15.931484382049,15.1671515635947,15.2343730166835,2432839.40595466,0.83,1.0
2008-05-02,64.78,67.14,63.62,63.75,701200,16.1281693744199,16.7157346680851,15.8393660944828,15.8717319793033,2816422.3071742,0.0,1.0
2008-05-05,64.82,65.57,64.04,65.1,279000,16.1381281082109,16.3248543667909,15.9439327992876,16.2078392447474,1120624.39204449,0.0,1.0
2008-05-06,65.28,65.53,63.23,63.62,210800,16.2526535468066,16.314895633,15.7422684400212,15.8393660944828,846693.985100287,0.0,1.0
2008-05-07,63.26,65.76,62.58,64.94,239100,15.7497374903644,16.3721583522979,15.5804390159185,16.1680043095837,960363.054257487,0.0,1.0
2008-05-08,63.25,64.0,62.53,63.12,347300,15.7472478069167,15.9339740654967,15.5679905986798,15.7148819220961,1394956.45647689,0.0,1.0
2008-05-09,63.41,63.96,62.64,63.0,486600,15.7870827420804,15.9240153317058,15.5953771166049,15.6850057207233,1954465.33752277,0.0,1.0
2008-05-12,65.33,65.5,62.66,63.07,375800,16.2651019640453,16.3074265826568,15.6003564835004,15.7024335048574,1509428.84061047,0.0,1.0
2008-05-13,64.24,65.7,64.01,64.77,263100,15.9937264682423,16.3572202516115,15.9364637489444,16.1256796909722,1056760.85142261,0.0,1.0
2008-05-14,65.01,65.7,63.92,64.24,239500,16.1854320937178,16.3572202516115,15.9140565979148,15.9937264682423,961969.68421024,0.0,1.0
2008-05-15,66.34,66.42,65.12,65.38,214900,16.5165599922664,16.5364774598483,16.2128186116429,16.277550381284,863161.942115994,0.0,1.0
2008-05-16,64.97,66.65,64.74,66.65,452600,16.1754733599269,16.5937401791462,16.118210640629,16.5937401791462,1817901.79153885,0.0,1.0
2008-05-19,65.52,66.19,64.57,65.0,188900,16.3124059495522,16.4792147405504,16.0758860220175,16.1829424102701,758730.995187118,0.0,1.0
2008-05-20,64.54,64.98,63.69,64.87,277500,16.0684169716743,16.1779630433746,15.8567938786169,16.1505765254495,1114599.52972168,0.0,1.0
2008-05-21,62.86,64.9,62.6,64.74,316100,15.650150152455,16.1580455757927,15.585418382814,16.118210640629,1269639.32016224,0.0,1.0
2008-05-22,63.26,64.48,62.31,62.46,262600,15.7497374903644,16.0534788709879,15.5132175628297,15.5505628145457,1054752.56398166,0.0,1.0
2008-05-23,62.73,63.41,62.42,63.25,194400,15.6177842676345,15.7870827420804,15.5406040807547,15.7472478069167,780822.157037455,0.0,1.0
2008-05-27,63.86,64.3,62.27,62.73,290000,15.8991184972284,16.0086645689287,15.5032588290387,15.6177842676345,1164806.71574518,0.0,1.0
2008-05-28,62.96,64.19,62.81,64.19,325300,15.6750469869324,15.9812780510036,15.6377017352164,15.9812780510036,1306591.80907553,0.0,1.0
2008-05-29,65.23,65.58,62.71,62.71,401600,16.240205129568,16.3273440502386,15.612804900739,15.612804900739,1613056.47256297,0.0,1.0
2008-05-30,64.31,66.79,64.13,66.09,216900,16.0111542523764,16.6285957474144,15.9663399503172,16.4543179060731,871195.091879756,0.0,1.0
2008-06-02,63.77,64.59,62.45,64.59,224100,15.8767113461988,16.080865388913,15.5480731310979,16.080865388913,900114.43102929,0.0,1.0
2008-06-03,63.45,65.0,63.09,64.05,246800,15.7970414758713,16.1829424102701,15.7074128717529,15.9464224827354,991290.680847965,0.0,1.0
2008-06-04,63.78,64.49,62.7,63.4,237000,15.8792010296465,16.0559685544357,15.6103152172913,15.7845930586327,951928.247005543,0.0,1.0
2008-06-05,65.91,66.21,64.14,64.43,298900,16.4095036040139,16.4841941074459,15.968829633765,16.0410304537493,1200554.2321939,0.0,1.0
2008-06-06,64.18,66.03,64.16,64.95,584000,15.9787883675559,16.4393798053867,15.9738090006604,16.1704939930314,2345679.73101787,0.0,1.0
2008-06-09,63.48,64.81,62.78,64.03,230200,15.8045105262145,16.1356384247631,15.6302326848732,15.9414431158399,924615.537808758,0.0,1.0
2008-06-10,63.88,64.45,63.06,63.15,286700,15.9040978641239,16.0460098206447,15.6999438214097,15.7223509724393,1151552.01863497,0.0,1.0
2008-06-11,61.74,64.32,61.0,63.5,377100,15.3713056063088,16.0136439358242,15.1870690311765,15.80948989311,1514650.38795692,0.0,1.0
2008-06-12,61.52,63.56,61.23,62.59,286100,15.3165325704587,15.8244279937964,15.2443317504744,15.5829286993662,1149142.07370584,0.0,1.0
2008-06-13,63.28,63.45,61.1,62.44,375200,15.7547168572599,15.7970414758713,15.2119658656539,15.5455834476502,1507018.89568134,0.0,1.0
2008-06-16,63.79,64.04,62.38,62.84,211600,15.8816907130943,15.9439327992876,15.5306453469638,15.6451707855596,849907.245005789,0.0,1.0
2008-06-17,63.1,64.71,62.76,64.49,218800,15.7099025552006,16.1107415902858,15.6252533179777,16.0559685544357,878826.584155328,0.0,1.0
2008-06-18,62.47,63.03,61.61,62.49,253800,15.5530524979934,15.6924747710665,15.3389397214883,15.5580318648889,1019406.70502112,0.0,1.0
2008-06-19,62.47,62.8738,61.15,62.11,355000,15.5530524979934,15.6535859156129,15.2244142828925,15.463423893875,1425884.08306737,0.0,1.0
2008-06-20,60.8,61.9,60.61,60.81,321700,15.1372753622219,15.4111405414726,15.0899713767149,15.1397650456696,1292132.13950076,0.0,1.0
2008-06-23,59.66,60.81,59.2,60.66,332300,14.8534514491802,15.1397650456696,14.7389260105844,15.1024197939536,1334707.8332487,0.0,1.0
2008-06-24,59.15,59.5,57.84,59.09,530200,14.7264775933458,14.8136165140165,14.4003290616926,14.7115394926594,2129588.00237273,0.0,1.0
2008-06-25,58.79,60.53,58.78,59.79,308500,14.6368489892274,15.070053909133,14.6343593057796,14.8858173340007,1239113.35105995,0.0,1.0
2008-06-26,57.36,58.08,56.76,57.0,494700,14.2808242562014,14.4600814644382,14.1314432493374,14.191195652083,1986999.59406599,0.0,1.0
2008-06-27,56.92,57.51,55.52,57.35,462800,14.1712781845011,14.3181695079174,13.8227225018184,14.2783345727537,1858870.85533403,0.0,1.0
2008-06-30,54.68,57.4,54.5,57.4,637100,13.6135890922087,14.2907829899923,13.5687747901495,14.2907829899923,2558959.8572457,0.0,1.0
2008-07-01,54.88,54.94,52.46,54.28,828200,13.6633827611634,13.6783208618498,13.0608793668118,13.5140017542994,3326527.31717295,0.0,1.0
2008-07-02,53.07,55.38,52.76,54.67,494200,13.2127500571236,13.7878669335501,13.1355698702438,13.611099408761,1984991.30662505,0.0,1.0
2008-07-03,52.92,53.32,52.0,53.2,256100,13.1754048054076,13.2749921433169,12.9463539282161,13.2451159419441,1028644.82724944,0.0,1.0
2008-07-07,51.48,53.5,50.67,52.86,615500,12.8168903889339,13.3198064453761,12.6152260296675,13.1604667047212,2472201.83979709,0.0,1.0
2008-07-08,53.18,53.36,49.87,50.79,726400,13.2401365750487,13.2849508771079,12.4160513538488,12.6451022310403,2917639.99419756,0.0,1.0
2008-07-09,49.89,53.4,49.34,52.83,721600,12.4210307207442,13.2949096108988,12.2840981311189,13.152997654378,2898360.43476455,0.0,1.0
2008-07-10,48.2,50.48,47.85,49.59,1436700,12.0002742180772,12.5679220441605,11.9131352974065,12.3463402173122,5770613.13279687,0.0,1.0
2008-07-11,46.18,48.16,43.24,48.16,1296200,11.497358161635,11.9903154842863,10.7653912280012,11.9903154842863,5206284.36189273,0.0,1.0
2008-07-14,44.86,47.7,44.6,46.56,1299400,11.1687199465341,11.8757900456905,11.103988176893,11.5919661326488,5219137.40151475,0.0,1.0
2008-07-15,43.31,44.97,42.864,44.11,1113900,10.7828190121353,11.1961064644592,10.6717791303664,10.981993687954,4474062.76092605,0.0,1.0
2008-07-16,47.12,47.6,42.15,42.32,662000,11.7313884057219,11.8508932112132,10.4940157321982,10.5363403508097,2658972.57180451,0.0,1.0
2008-07-17,51.63,52.07,47.75,49.33,1005800,12.8542356406499,12.9637817123502,11.8882384629292,12.2816084476711,4039871.01619482,0.0,1.0
2008-07-18,50.47,52.26,49.29,52.26,400300,12.5654323607128,13.0110856978571,12.2716497138802,13.0110856978571,1607834.92521653,0.0,1.0
2008-07-21,50.66,53.49,50.61,51.45,702500,12.6127363462197,13.3173167619284,12.6002879289811,12.8094213385907,2821643.85452065,0.0,1.0
2008-07-22,54.17,54.87,49.3,49.65,515200,13.4866152363743,13.6608930777157,12.2741393973279,12.3612783179986,2069339.37914453,0.0,1.0
2008-07-23,54.97,55.84,52.62,54.51,755800,13.685789912193,13.9023923721459,13.1007143019756,13.5712644735973,3035727.29572484,0.0,1.0
2008-07-24,50.92,55.21,50.0,52.5,1223600,12.6774681158608,13.7455423149386,12.4484172386693,13.0708381006028,4914681.02546827,0.0,1.0
2008-07-25,49.67,52.07,48.24,50.86,456900,12.3662576848941,12.9637817123502,12.0102329518681,12.6625300151744,1835173.06353093,0.0,1.0
2008-07-28,48.77,50.72,48.3601,49.8,311600,12.142186174598,12.6276744469061,12.0401340500754,12.3986235697146,1251564.73319378,0.0,1.0
2008-07-29,51.57,51.79,49.158,49.19,370000,12.8392975399635,12.8940705758137,12.2387858923701,12.2467528794028,1486132.70629557,0.0,1.0
2008-07-30,52.71,53.39,51.99,52.34,712600,13.1231214530052,13.2924199274511,12.9438642447683,13.031003165439,2862211.26082762,0.0,1.0
2008-07-31,51.95,52.924,50.62,52.0,326700,13.1729151219598,13.4198914324274,12.8356682093091,13.1855935773227,1288406.16088893,0.96,1.0
2008-08-01,52.0,52.7,50.78,51.6,359500,13.1855935773227,13.363091952402,12.8762392664701,13.0841659344202,1417759.45772748,0.0,1.0
2008-08-04,51.55,52.87,50.88,52.4,486200,13.0714874790574,13.4061987006356,12.9015961771957,13.2870212202251,1917426.00374715,0.0,1.0
2008-08-05,54.2,54.5,51.78,51.85,547400,13.7434456132863,13.8195163454632,13.1298083737263,13.1475582112342,2158780.32589715,0.0,1.0
2008-08-06,53.77,53.94,52.61,53.0,343300,13.6344108971661,13.6775176453997,13.3402707327489,13.4391626845789,1353871.54892308,0.0,1.0
2008-08-07,51.42,52.87,51.0,52.75,435000,13.0385234951141,13.4061987006356,12.9320244700664,13.3757704077648,1715508.66234062,0.0,1.0
2008-08-08,54.17,54.67,50.58,50.58,438700,13.7358385400686,13.8626230936967,12.8255254450188,12.8255254450188,1730100.34521571,0.0,1.0
2008-08-11,53.75,55.87,53.54,54.51,550500,13.629339515021,14.1669060224042,13.5760900024972,13.8220520365357,2171005.78992763,0.0,1.0
2008-08-12,53.02,53.85,52.07,53.6,271500,13.444234066724,13.6546964257466,13.2033434148306,13.5913041489326,1070714.02718501,0.0,1.0
2008-08-13,51.15,53.29,50.64,53.0,443800,12.9700598361549,13.5126977256832,12.8407395914542,13.4391626845789,1750213.20539488,0.0,1.0
2008-08-14,52.89,53.08,50.5,51.25,277700,13.4112700827807,13.4594482131594,12.8052399164383,12.9954167468805,1095164.95524596,0.0,1.0
2008-08-15,52.81,54.24,52.31,53.29,271900,13.3909845542002,13.7535883775766,13.2642000005721,13.5126977256832,1072291.50641475,0.0,1.0
2008-08-18,51.87,53.43,51.61,53.43,236000,13.1526295933793,13.548197400699,13.0867016254927,13.548197400699,930712.745545725,0.0,1.0
2008-08-19,51.42,52.0,50.158,52.0,226900,13.0385234951141,13.1855935773227,12.7185192817567,13.1855935773227,894825.093069167,0.0,1.0
2008-08-20,53.06,53.3,51.01,51.98,396900,13.4543768310142,13.5152334167557,12.934560161139,13.1805221951775,1565253.76570804,0.0,1.0
2008-08-21,52.31,52.77,51.81,52.26,255300,13.2642000005721,13.3808417899099,13.137415446944,13.2515215452093,1006826.1183806,0.0,1.0
2008-08-22,53.47,53.59,52.05,53.0,404600,13.5583401649893,13.58876845786,13.1982720326855,13.4391626845789,1595620.2408805,0.0,1.0
2008-08-25,52.53,53.195,52.04,53.16,184500,13.3199852041684,13.4886086604938,13.1957363416129,13.4797337417399,727612.294716891,0.0,1.0
2008-08-26,52.46,52.51,51.68,52.12,168700,13.3022353666605,13.3149138220233,13.1044514630007,13.2160218701934,665301.865142217,0.0,1.0
2008-08-27,53.2,53.68,51.8,52.1,179100,13.4898765060301,13.6115896775131,13.1348797558714,13.2109504880483,706316.325115418,0.0,1.0
2008-08-28,54.92,55.1,52.76,53.45,513900,13.9260153705108,13.9716578098169,13.3783060988374,13.5532687828442,2026666.44040655,0.0,1.0
2008-08-29,54.23,55.04,54.09,54.67,168300,13.751052686504,13.9564436633815,13.7155530114881,13.8626230936967,663724.385912478,0.0,1.0
2008-09-02,54.3,55.28,53.71,54.59,268600,13.7688025240119,14.017300249123,13.6191967507308,13.8423375651162,1059277.30276941,0.0,1.0
2008-09-03,53.95,54.74,53.44,54.35,318100,13.6800533364723,13.8803729312047,13.5507330917716,13.7814809793747,1254490.35744955,0.0,1.0
2008-09-04,51.79,54.54,51.51,53.86,324600,13.1323440647989,13.8296591097534,13.0613447147671,13.6572321168192,1280124.3949328,0.0,1.0
2008-09-05,51.36,52.105,50.3,51.45,598400,13.0233093486787,13.2122183335846,12.7545260949871,13.0461305683317,2359908.92768881,0.0,1.0
2008-09-08,54.07,54.26,52.38,52.41,585800,13.710481629343,13.7586597597217,13.28194983808,13.2895569112977,2310218.33195205,0.0,1.0
2008-09-09,50.63,54.45,50.3,54.29,540000,12.8382039003817,13.8068378901004,12.7545260949871,13.7662668329394,2129596.96014698,0.0,1.0
2008-09-10,47.91,50.92,47.19,50.45,1195600,12.1484959286448,12.911738941486,11.9659261714203,12.7925614610755,4715085.4176884,0.0,1.0
2008-09-11,46.75,47.85,45.58,46.51,1097000,11.8543557642276,12.1332817822094,11.5576799087378,11.7934991784861,4326236.78755786,0.0,1.0
2008-09-12,45.06,47.07,44.8,46.72,751500,11.4258239729646,11.9354978785496,11.359896005078,11.8467486910099,2963689.10287123,0.0,1.0
2008-09-15,41.97,43.98,41.34,42.51,1163900,10.6422954315429,11.1519693371279,10.4825468939715,10.7792227494613,4590070.18873164,0.0,1.0
2008-09-16,41.44,41.95,38.37,38.87,1633400,10.5079038046971,10.6372240493978,9.72944664542058,9.85623119904868,6441636.43463723,0.0,1.0
2008-09-17,33.82,41.75,32.0,41.75,1878600,8.57570720740485,10.5865102279466,8.11421143219856,10.5865102279466,7408631.20246692,0.0,1.0
2008-09-18,38.7,39.93,32.15,33.01,2922700,9.81312445081513,10.1250144527403,8.15224679828699,8.37031623052732,11526246.3618919,0.0,1.0
2008-09-19,38.7,38.7,38.7,38.7,15400,9.81312445081513,9.81312445081513,9.81312445081513,9.81312445081513,60732.9503449327,0.0,1.0
2008-09-22,40.6,41.71,39.7,40.75,674800,10.2949057546019,10.5763674636563,10.0666935580713,10.3329411206904,2661207.46056887,0.0,1.0
2008-09-23,41.08,41.224,39.99,40.53,396100,10.4166189260849,10.4531328775298,10.1402285991756,10.277155917094,1562098.80724856,0.0,1.0
2008-09-24,41.0,41.92,40.25,41.92,419700,10.3963333975044,10.6296169761801,10.2061565670622,10.6296169761801,1655170.08180313,0.0,1.0
2008-09-25,41.61,41.71,40.26,40.26,363300,10.5510105529307,10.5763674636563,10.2086922581348,10.2086922581348,1432745.51041,0.0,1.0
2008-09-26,39.88,40.5,39.0,40.25,605300,10.1123359973775,10.2695488438763,9.88919518299199,10.2061565670622,2387120.44440179,0.0,1.0
2008-09-29,38.35,43.44,35.0,39.5,794300,9.72437526327546,11.0150420192095,8.87491875396717,10.0159797366201,3132479.38045325,0.0,1.0
2008-09-30,37.01,39.25,36.0278,38.98,708000,9.38459265955214,9.95258745980604,9.1355370824051,9.88412380084687,2792138.23663717,0.0,1.0
2008-10-01,36.02,37.0,35.77,36.11,513400,9.1335592433685,9.38205696847958,9.07016696655445,9.15638046302156,2024694.59136938,0.0,1.0
2008-10-02,34.7,38.9,34.63,36.5,435100,8.79884802179031,9.86383827226637,8.78109818428238,9.25527241485148,1715903.03214807,0.0,1.0
2008-10-03,33.4,36.63,33.14,34.88,790300,8.46920818235724,9.28823639879479,8.40328021447063,8.84449046109643,3116704.58815586,0.0,1.0
2008-10-06,34.75,34.75,28.4,32.98,1814000,8.81152647715312,8.81152647715312,7.20136264607622,8.36270915730964,7153868.30686415,0.0,1.0
2008-10-07,30.89,35.48,30.0,34.76,763100,7.83274972314417,8.99663192545015,7.60707321768615,8.81406216822568,3009436.00053364,0.0,1.0
2008-10-08,30.3,32.1,28.56,29.65,2098300,7.68314394986301,8.13956834292418,7.24193370323721,7.51832403014648,8275061.66940079,0.0,1.0
2008-10-09,24.65,31.8,23.26,31.8,968300,6.25047849386545,8.06349761074732,5.89801743477933,8.06349761074732,3818682.8453895,0.0,1.0
2008-10-10,24.4,26.32,17.75,23.01,1700600,6.1870862170514,6.67393890298331,4.50085165379764,5.83462515796528,6706652.94523328,0.0,1.0
2008-10-13,28.15,28.64,26.17,27.58,174800,7.13797036926217,7.26221923181771,6.63590353689488,6.99343597812613,689358.423395729,0.0,1.0
2008-10-14,28.43,30.75,27.51,29.61,742900,7.20896971929391,7.7972500481283,6.9756861406182,7.50818126585623,2929773.29943185,0.0,1.0
2008-10-15,25.5,28.81,25.5,28.81,628100,6.46601223503322,7.30532598005126,6.46601223503322,7.30532598005126,2477036.7604969,0.0,1.0
2008-10-16,24.26,25.5,21.0,25.16,1055000,6.15158654203553,6.46601223503322,5.3249512523803,6.37979873856612,4160601.46843532,0.0,1.0
2008-10-17,24.28,25.54,23.58,23.83,517500,6.15665792418066,6.47615499932347,5.97915954910131,6.04255182591536,2040863.7534742,0.0,1.0
2008-10-20,23.82,25.17,22.96,25.17,517700,6.0400161348428,6.38233442963868,5.82194670260246,6.38233442963868,2041652.49308907,0.0,1.0
2008-10-21,22.85,24.82,22.74,23.64,596800,5.79405410080428,6.29358524209901,5.7661614990061,5.99437369553668,2353599.01076986,0.0,1.0
2008-10-22,21.44,23.0,20.92,22.59,486700,5.43652165957303,5.83208946689271,5.30466572379981,5.72812613291767,1919397.85278433,0.0,1.0
2008-10-23,19.92,21.65,18.37,20.76,827800,5.0510966165436,5.48977117209684,4.65806450029648,5.26409466663881,3264593.26594385,0.0,1.0
2008-10-24,19.7,20.48,17.03,18.0,602400,4.99531141294724,5.19309531660708,4.31828189657317,4.56424393061169,2375683.7199862,0.0,1.0
2008-10-27,18.01,19.37,18.0,19.0,461300,4.56677962168425,4.91163360755269,4.56424393061169,4.81781303786789,1819227.92169594,0.0,1.0
2008-10-28,19.63,19.82,17.82,18.5,697500,4.9775615754393,5.02573970581798,4.51860149130557,4.69102848423979,2750729.40685653,0.0,1.0
2008-10-29,20.4,21.15,19.52,19.64,686800,5.17280978802658,5.36298661846873,4.94966897364112,4.98009726651186,2708531.83746102,0.0,1.0
2008-10-30,21.28,21.41,20.2,21.0,677800,5.54809206676576,5.58198548634657,5.26651596563292,5.47509085536095,2599737.68034606,0.6,1.0
2008-10-31,23.44,23.98,21.07,21.33,632400,6.11124426903146,6.25203231959789,5.49334115821215,5.56112799737377,2425603.58372801,0.0,1.0
2008-11-03,24.35,24.78,23.3,23.89,402400,6.3484982060971,6.46060720932592,6.07474366332906,6.22856764450348,1543426.44227096,0.0,1.0
2008-11-04,23.79,26.31,23.71,24.8,651300,6.20249578328748,6.85950668593079,6.18163829431467,6.46582158156912,2498095.53143905,0.0,1.0
2008-11-05,23.21,24.73,22.61,23.12,439500,6.05127898823465,6.44757127871792,5.89484782093862,6.02781431314025,1685725.45074077,0.0,1.0
2008-11-06,21.07,23.02,20.71,22.64,542400,5.49334115821215,6.00174245192424,5.39948245783454,5.90266937930343,2080403.83272308,0.0,1.0
2008-11-07,20.33,21.91,19.75,21.21,382900,5.30040938521372,5.71234479242659,5.14919259016089,5.52984176391456,1468633.16288655,0.0,1.0
2008-11-10,19.36,21.4,19.07,21.21,390200,5.04751233141848,5.57937830022497,4.97190393389206,5.52984176391456,1496632.69824584,0.0,1.0
2008-11-11,19.12,19.596,18.16,19.25,432000,4.98493986450007,5.10904192388825,4.73464999682642,5.01883328408087,1656958.80482369,0.0,1.0
2008-11-12,17.17,18.82,16.97,18.6,554500,4.47653857078798,4.90672428085205,4.42439484835597,4.84936618617684,2126814.0214693,0.0,1.0
2008-11-13,18.68,18.97,15.8,16.94,599100,4.87022367514965,4.94583207267606,4.11935407212872,4.41657328999117,2297879.67585619,0.0,1.0
2008-11-14,17.7,19.52,17.41,18.3,410000,4.6147194352328,5.08922730936408,4.53911103770639,4.77115060252883,1572576.64346693,0.0,1.0
2008-11-17,15.84,17.68,15.75,17.12,458000,4.12978281661512,4.6095050629896,4.10631814152071,4.46350264017998,1756683.17733623,0.0,1.0
2008-11-18,15.95,16.7,15.53,15.64,472000,4.15846186395272,4.35400082307276,4.0489600468455,4.07763909418311,1810380.91638144,0.0,1.0
2008-11-19,14.13,16.0,14.0,16.0,562100,3.68395398982144,4.17149779456072,3.65006057024063,4.17149779456072,2155964.22266527,0.0,1.0
2008-11-20,11.84,14.0,11.63,13.96,913700,3.08690836797494,3.65006057024063,3.03215745942133,3.63963182575423,3504544.58325788,0.0,1.0
2008-11-21,13.05,13.18,11.49,12.54,721400,3.40237788868859,3.4362713082694,2.99565685371892,3.26941139648697,2766967.78194401,0.0,1.0
2008-11-24,14.95,15.25,13.39,13.5,715800,3.89774325179268,3.97595883544069,3.49102221682301,3.51970126416061,2745488.68632592,0.0,1.0
2008-11-25,15.31,16.05,14.35,15.58,513100,3.99160195217029,4.18453372516873,3.74131208449665,4.06199597745351,1968022.13600703,0.0,1.0
2008-11-26,16.6,17.13,14.68,14.99,451700,4.32792896185675,4.46610982630158,3.82734922650946,3.90817199627908,1732519.19476588,0.0,1.0
2008-11-28,17.61,18.15,16.52,16.68,229200,4.5912547601384,4.73204281070482,4.30707147288395,4.34878645082956,879108.699225902,0.0,1.0
2008-12-01,16.0,17.99,15.8,17.99,644400,4.17149779456072,4.69032783275921,4.11935407212872,4.69032783275921,2471630.21719534,0.0,1.0
2008-12-02,17.3,18.39,16.02,16.3,633800,4.51043199036878,4.79461527762323,4.17671216680393,4.24971337820874,2430973.35763254,0.0,1.0
2008-12-03,20.02,20.09,16.32,16.33,855000,5.21958661544411,5.23783691829531,4.25492775045194,4.25753493657354,3279397.63454689,0.0,1.0
2008-12-04,19.23,21.13,18.77,19.68,475000,5.01361891183767,5.50898427494176,4.89368835024405,5.13094228730969,1821887.57474827,0.0,1.0
2008-12-05,19.55,20.49,17.25,18.44,907000,5.09704886772889,5.34212436315933,4.49739605976078,4.80765120823124,3478846.37957196,0.0,1.0
2008-12-08,21.98,23.5,20.56,21.25,1103900,5.7305950952778,6.12688738576106,5.36037466601053,5.54027050840096,4234066.72371498,0.0,1.0
2008-12-09,20.23,21.85,19.86,21.85,704600,5.27433752399772,5.69670167569699,5.1778716374985,5.69670167569699,2702530.49508975,0.0,1.0
2008-12-10,21.8,21.99,19.61,20.78,862300,5.68366574508899,5.7332022813994,5.11269198445849,5.41773276068574,3307397.16990618,0.0,1.0
2008-12-11,19.42,21.71,18.88,21.5,587800,5.06315544814808,5.66020106999458,4.92236739758166,5.60545016144097,2254537.92934112,0.0,1.0
2008-12-12,18.91,19.4,18.26,18.93,501400,4.93018895594646,5.05794107590488,4.76072185804243,4.93540332818966,1923146.16837638,0.0,1.0
2008-12-15,17.88,19.36,17.76,19.35,483800,4.66164878542161,5.04751233141848,4.6303625519624,5.04490514529688,1855640.43929098,0.0,1.0
2008-12-16,19.41,19.74,18.0,18.02,859000,5.06054826202648,5.14658540403929,4.69293501888082,4.69814939112402,3294739.84570266,0.0,1.0
2008-12-17,19.78,20.7,19.17,19.33,710700,5.1570141485257,5.39687527171294,4.99797579510807,5.03969077305368,2725927.36710231,0.0,1.0
2008-12-18,19.14,20.13,18.29,20.13,534500,4.99015423674327,5.24826566278171,4.76854341640723,5.24826566278171,2050102.96569042,0.0,1.0
2008-12-19,19.2,19.4999,18.63,19.15,875200,5.00579735347287,5.08398686525967,4.85718774454164,4.99276142286487,3356875.80088355,0.0,1.0
2008-12-22,17.75,18.95,17.5,18.95,823200,4.6277553658408,4.94061770043286,4.56257571280079,4.94061770043286,3157427.05585848,0.0,1.0
2008-12-23,17.62,18.21,17.5,17.75,552700,4.59386194626,4.74768592743442,4.56257571280079,4.6277553658408,2119910.0264492,0.0,1.0
2008-12-24,17.85,18.13,17.4096,18.13,198500,4.65382722705681,4.72682843846162,4.53900675026152,4.72682843846162,761357.22860533,0.0,1.0
2008-12-26,17.63,18.29,17.27,17.7,308400,4.5964691323816,4.76854341640723,4.50261043200398,4.6147194352328,1182884.48011025,0.0,1.0
2008-12-29,17.23,17.61,17.0,17.42,538200,4.49218168751758,4.5912547601384,4.43221640672077,4.54171822382799,2064294.51100951,0.0,1.0
2008-12-30,18.89,19.0,17.1,17.13,857300,4.92497458370326,4.95365363104086,4.45828826793677,4.46610982630158,3288219.40596146,0.0,1.0
2008-12-31,20.79,21.0,19.12,19.15,840100,5.42033994680734,5.47509085536095,4.98493986450007,4.99276142286487,3222247.89799163,0.0,1.0
2009-01-02,21.25,22.14,20.3845,20.98,661600,5.54027050840096,5.7723100732234,5.31461854957644,5.46987648311775,2537601.72516517,0.0,1.0
2009-01-05,22.03,22.18,21.19,21.25,654700,5.7436310258858,5.7827388177098,5.52462739167136,5.54027050840096,2511136.41092146,0.0,1.0
2009-01-06,22.54,23.27,22.21,22.21,941800,5.87659751808742,6.06692210496425,5.79056037607461,5.79056037607461,3612323.6166272,0.0,1.0
2009-01-07,20.85,22.16,20.7,22.16,634100,5.43598306353694,5.7775244454666,5.39687527171294,5.7775244454666,2432124.02346922,0.0,1.0
2009-01-08,21.43,21.5565,20.2,20.56,315500,5.58719985858977,5.62018076302802,5.26651596563292,5.36037466601053,1210116.90491175,0.0,1.0
2009-01-09,20.92,21.81,20.4,21.81,295100,5.45423336638815,5.68627293121059,5.31865968806492,5.68627293121059,1131871.62801729,0.0,1.0
2009-01-12,19.98,20.96,19.76,20.93,501600,5.20915787095771,5.46466211087455,5.1517997762825,5.45684055250975,1923913.27893417,0.0,1.0
2009-01-13,20.07,20.52,19.51,20.01,287400,5.23262254605211,5.34994592152413,5.08662012324248,5.21697942932251,1102337.87154243,0.0,1.0
2009-01-14,18.96,19.83,18.6,19.83,428100,4.94322488655446,5.1700500791337,4.84936618617684,5.1700500791337,1642000.14894681,0.0,1.0
2009-01-15,18.37,19.32,17.7508,18.6,517100,4.78940090538003,5.03708358693208,4.62796394073053,4.84936618617684,1983364.3471628,0.0,1.0
2009-01-16,18.78,19.33,17.95,19.33,406600,4.89629553636565,5.03969077305368,4.67989908827281,5.03969077305368,1559535.76398452,0.0,1.0
2009-01-20,16.55,18.4,16.46,17.94,569900,4.31489303124875,4.79722246374483,4.29142835615435,4.67729190215121,2185881.53441903,0.0,1.0
2009-01-21,17.74,17.9,15.45,16.87,693300,4.6251481797192,4.66686315766481,4.0281025578727,4.39832298713996,2659188.74857469,0.0,1.0
2009-01-22,16.23,17.88,15.5,16.78,1099100,4.23146307535754,4.66164878542161,4.0411384884807,4.37485831204556,4215656.07032805,0.0,1.0
2009-01-23,17.05,17.23,15.51,15.63,348800,4.44525233732877,4.49218168751758,4.0437456746023,4.07503190806151,1337840.81278357,0.0,1.0
2009-01-26,17.68,17.77,17.1,17.1,927700,4.6095050629896,4.632969738084,4.45828826793677,4.45828826793677,3558242.3223031,0.0,1.0
2009-01-27,17.71,18.16,16.76,17.68,494900,4.6173266213544,4.73464999682642,4.36964393980236,4.6095050629896,1898215.07524825,0.0,1.0
2009-01-28,19.77,19.99,18.35,18.42,597100,5.1544069624041,5.21176505707931,4.78418653313683,4.80243683598803,2290208.5702783,0.0,1.0
2009-01-29,17.68,19.13,17.59,19.13,475400,4.68511346051601,5.06935636310358,4.66126390104506,5.06935636310358,1793995.40071635,0.29,1.0
2009-01-30,17.08,18.13,16.82,17.93,376400,4.52611639737633,4.80436125787078,4.4572176700158,4.75136223682421,1420403.59450912,0.0,1.0
2009-02-02,16.68,16.895,15.91,16.26,495100,4.42011835528321,4.47709230290826,4.21607212425395,4.30882041108543,1868336.39649698,0.0,1.0
2009-02-03,17.12,17.37,16.125,16.7,450500,4.53671620158564,4.60296497789384,4.273046071879,4.42541825738786,1700031.40097332,0.0,1.0
2009-02-04,16.53,17.332,16.25,17.0,493500,4.38036908949829,4.592895163895,4.3061704600331,4.50491678895771,1862298.54912394,0.0,1.0
2009-02-05,16.84,17.35,16.2,16.25,341900,4.46251757212046,4.59766507578919,4.29292070477146,4.3061704600331,1290212.51052781,0.0,1.0
2009-02-06,17.36,17.97,16.91,16.91,503000,4.60031502684152,4.76196204103353,4.48106722948675,4.48106722948675,1898148.2679014,0.0,1.0
2009-02-09,17.56,17.95,17.15,17.58,274800,4.65331404788808,4.75666213892887,4.54466605474263,4.65861394999273,1037000.28632068,0.0,1.0
2009-02-10,15.69,17.85,15.54,17.8,636000,4.15777320110273,4.73016262840559,4.11802393531781,4.71691287314395,2400044.33078586,0.0,1.0
2009-02-11,15.6,16.29,15.25,15.84,841300,4.13392364163178,4.31677026424241,4.04117535480029,4.19752246688765,3174775.62183985,0.0,1.0
2009-02-12,15.6,15.7,15.0,15.7,557400,4.13392364163178,4.16042315215506,3.97492657849209,4.16042315215506,2103435.07858497,0.0,1.0
2009-02-13,15.22,16.17,15.0,15.85,473200,4.03322550164331,4.28497085161448,3.97492657849209,4.20017241793998,1785693.36057841,0.0,1.0
2009-02-17,14.15,15.0,14.05,15.0,635600,3.74968073904421,3.97492657849209,3.72318122852093,3.97492657849209,2398534.8689426,0.0,1.0
2009-02-18,13.94,14.74,13.62,14.35,652700,3.69403176694532,3.90602785113156,3.60923333327082,3.80267976009077,2463064.36274203,0.0,1.0
2009-02-19,13.0,14.3,12.89,14.17,623200,3.44493636802648,3.78943000482913,3.41578690645087,3.75498064114886,2351741.55180149,0.0,1.0
2009-02-20,12.59,12.91,11.71,12.71,1719300,3.33628837488103,3.42108680855553,3.10309268227616,3.36808778750897,6488044.36779896,0.0,1.0
2009-02-23,11.99,12.88,11.8,12.79,663600,3.17729131174135,3.41313695539854,3.12694224174711,3.38928739592759,2504197.19797091,0.0,1.0
2009-02-24,13.25,13.39,11.75,12.0,911800,3.51118514433468,3.54828445906728,3.11369248648547,3.17994126279367,3440818.2717147,0.0,1.0
2009-02-25,12.96,13.45,12.2,13.28,457700,3.43433656381717,3.56418416538124,3.23294028384024,3.51913499749167,1727201.71415203,0.0,1.0
2009-02-26,12.81,13.95,12.61,13.47,488500,3.39458729803225,3.69668171799765,3.34158827698569,3.5694840674859,1843430.27608317,0.0,1.0
2009-02-27,12.17,12.69,11.93,12.29,475000,3.22499043068325,3.36278788540431,3.16139160542738,3.25678984331119,1792485.93887309,0.0,1.0
2009-03-02,11.24,11.88,11.06,11.71,560000,2.97854498281674,3.14814185016574,2.93084586387484,3.10309268227616,2113246.58056617,0.0,1.0
2009-03-03,10.89,11.99,10.53,11.26,850800,2.88579669598526,3.17729131174135,2.79039845810145,2.9838448849214,3210625.34061732,0.0,1.0
2009-03-04,11.6,11.95,10.92,11.28,580400,3.07394322070055,3.16669150753203,2.89374654914224,2.98914478702605,2190229.13457251,0.0,1.0
2009-03-05,10.49,11.42,10.2,11.42,615300,2.77979865389214,3.02624410175865,2.70295007337462,3.02624410175865,2321929.68039708,0.0,1.0
2009-03-06,10.75,10.99,10.33,10.52,841800,2.84869738125267,2.91229620650854,2.73739943705489,2.78774850704912,3176662.44914393,0.0,1.0
2009-03-09,10.27,10.92,10.12,10.5,767200,2.72149973074092,2.89374654914224,2.681750464956,2.78244860494447,2895147.81537565,0.0,1.0
2009-03-10,11.49,11.65,10.35,10.88,716900,3.04479375912494,3.08719297596219,2.74269933915954,2.88314674493293,2705332.98858552,0.0,1.0
2009-03-11,12.28,12.8,11.28,11.7,1259000,3.25413989225886,3.39193734697992,2.98914478702605,3.10044273122383,4751031.15166573,0.0,1.0
2009-03-12,13.36,13.49,11.66,12.23,735000,3.54033460591029,3.57478396959056,3.08984292701452,3.24089013699722,2773636.1369931,0.0,1.0
2009-03-13,13.23,14.13,12.9,13.59,686300,3.50588524223003,3.74438083693955,3.4184368575032,3.60128348011384,2589859.157576,0.0,1.0
2009-03-16,12.93,14.54,12.89,13.32,915800,3.42638671066018,3.853028830085,3.41578690645087,3.52973480170098,3455912.89014732,0.0,1.0
2009-03-17,13.33,13.38,12.38,13.0,479500,3.53238475275331,3.54563450801495,3.28063940278214,3.44493636802648,1809467.38460978,0.0,1.0
2009-03-18,14.22,14.92,13.3,13.4,836400,3.7682303964105,3.95372697007347,3.52443489959632,3.5509344101196,3156284.7142599,0.0,1.0
2009-03-19,13.21,14.65,13.11,14.65,679200,3.50058534012537,3.88217829166061,3.47408582960209,3.88217829166061,2563066.20985811,0.0,1.0
2009-03-20,12.52,13.3872,12.401,13.12,368000,3.31773871751473,3.54754247277262,3.28620429999203,3.47673578065442,1388704.89580063,0.0,1.0
2009-03-23,15.5,15.58,12.81,12.81,936600,4.1074241311085,4.12862373952712,3.39458729803225,3.39458729803225,3534404.90599692,0.0,1.0
2009-03-24,14.91,15.62,14.24,14.71,882400,3.95107701902114,4.13922354373643,3.77353029851516,3.89807799797458,3329872.82623498,0.0,1.0
2009-03-25,15.4,17.12,14.89,15.28,1437900,4.08092462058522,4.53671620158564,3.94577711691648,4.04912520795728,5426137.96106445,0.0,1.0
2009-03-26,16.23,16.33,15.5,15.76,802300,4.30087055792844,4.32737006845172,4.1074241311085,4.17632285846903,3027603.09212186,0.0,1.0
2009-03-27,15.62,16.5,15.54,15.79,392000,4.13922354373643,4.3724192363413,4.11802393531781,4.18427271162601,1479272.60639632,0.0,1.0
2009-03-30,13.92,15.19,13.81,15.19,496900,3.68873186484066,4.02527564848633,3.65958240326505,4.02527564848633,1875128.97479166,0.0,1.0
2009-03-31,14.72,15.1,14.14,14.29,405600,3.90072794902691,4.00142608901537,3.74703078799188,3.7867800537768,1530594.30906721,0.0,1.0
2009-04-01,15.2,15.654,14.28,14.39,427700,4.02792559953865,4.14823337731435,3.78413010272447,3.81327956430008,1613992.07590741,0.0,1.0
2009-04-02,16.33,17.28,15.8625,15.87,933400,4.32737006845172,4.57911541842289,4.20348485675539,4.20547232004463,3522329.21125083,0.0,1.0
2009-04-03,16.93,17.25,16.1933,16.24,778500,4.48636713159141,4.57116556526591,4.2911452375664,4.30352050898077,2937790.11244779,0.0,1.0
2009-04-06,16.76,16.99,16.17,16.6,738700,4.44131796370183,4.50226683790538,4.28497085161448,4.39891874686458,2787598.65904327,0.0,1.0
2009-04-07,16.11,16.6,16.0,16.46,1013600,4.26907114530051,4.39891874686458,4.2399216837249,4.36181943213199,3824976.31082477,0.0,1.0
2009-04-08,16.57,16.87,15.84,16.55,533600,4.3909688937076,4.47046742527744,4.19752246688765,4.38566899160294,2013622.09891091,0.0,1.0
2009-04-09,18.8,19.61,17.29,17.45,1426800,4.98190797837676,5.19655401361533,4.58176536947522,4.62416458631247,5384250.39491394,0.0,1.0
2009-04-13,19.22,19.87,18.59,18.82,791300,5.09320592257454,5.26545274097586,4.92625900627787,4.98720788048141,2986092.89143216,0.0,1.0
2009-04-14,18.94,19.756,18.7,19.02,778400,5.01900729310935,5.23524329897932,4.95540846785348,5.04020690152797,2937412.74698698,0.0,1.0
2009-04-15,19.17,19.29,18.51,18.51,442000,5.0799561673129,5.11175557994083,4.90505939785924,4.90505939785924,1667955.33680401,0.0,1.0
2009-04-16,18.91,19.4,18.62,19.17,570900,5.01105743995237,5.14090504151644,4.93420885943485,5.0799561673129,2154379.41579504,0.0,1.0
2009-04-17,20.0,20.44,18.8,19.23,902200,5.29990210465612,5.41649995095856,4.98190797837676,5.09585587362686,3404591.18747643,0.0,1.0
2009-04-20,18.85,19.35,18.31,19.35,1000700,4.9951577336384,5.1276552862548,4.85206037681268,5.1276552862548,3776296.16637958,0.0,1.0
2009-04-21,19.28,19.6,17.84,18.38,623200,5.1091056288885,5.193904062563,4.72751267735326,4.87061003417898,2351741.5518015,0.0,1.0
2009-04-22,18.88,19.58,18.53,19.12,749700,5.00310758679538,5.18860416045835,4.9103592999639,5.06670641205125,2829108.85973296,0.0,1.0
2009-04-23,16.34,17.505,15.67,17.03,3258200,4.33002001950405,4.63873931710027,4.15247329899807,4.51286664211469,12295321.444287,0.0,1.0
2009-04-24,16.29,16.62,15.88,16.11,700100,4.31677026424241,4.40421864896924,4.20812227109696,4.26907114530051,2641935.59116853,0.0,1.0
2009-04-27,15.82,16.0,15.38,15.68,842900,4.19222256478299,4.2399216837249,4.07562471848056,4.1551232500504,3180813.4692129,0.0,1.0
2009-04-28,15.31,15.7,15.13,15.62,700300,4.05707506111426,4.16042315215506,4.00937594217236,4.13922354373643,2642690.32209016,0.0,1.0
2009-04-29,16.99,17.22,15.07,15.54,1681700,4.50226683790538,4.56321571210892,3.99347623585839,4.11802393531781,6346154.95453237,0.0,1.0
2009-04-30,17.52,18.02,17.25,17.36,1468300,4.66126390104506,4.79429083886027,4.58942935462485,4.61869528094419,5518807.03305224,0.07,1.0
2009-05-01,18.03,18.1,17.12,17.71,643100,4.79695137761658,4.81557514891071,4.55484235079289,4.71181413741484,2417179.59746366,0.0,1.0
2009-05-04,19.35,19.48,17.59,18.1,673000,5.14814249344874,5.1827294972807,4.67988767233919,4.81557514891071,2529562.85040125,0.0,1.0
2009-05-05,19.14,19.95,18.9,19.33,1103400,5.09227117956635,5.307774818827,5.02841824941505,5.14282141593613,4147280.31074702,0.0,1.0
2009-05-06,19.08,19.65,18.81,19.45,538100,5.07630794702852,5.22795865613787,5.00447340060831,5.17474788101178,2022522.6891544,0.0,1.0
2009-05-07,18.09,19.78,17.72,19.41,698400,4.8129146101544,5.26254565996982,4.71447467617115,5.16410572598657,2625032.23583987,0.0,1.0
2009-05-08,18.7,18.95,17.75,18.39,617700,4.97520747428896,5.04172094319657,4.72245629244006,4.89273077284353,2321710.21202504,0.0,1.0
2009-05-11,18.59,19.0,18.01,18.01,619400,4.94594154796962,5.05502363697809,4.79163030010397,4.79163030010397,2328099.89530243,0.0,1.0
2009-05-12,17.93,18.89,17.25,18.64,730800,4.77034599005354,5.02575771065874,4.58942935462485,4.95924424175114,2746812.08183244,0.0,1.0
2009-05-13,16.93,17.74,16.75,17.62,387300,4.50429211442311,4.71979575368375,4.45640241680963,4.6878692886081,1455720.19607787,0.0,1.0
2009-05-14,17.29,17.55,16.7953,16.95,422100,4.60007150965006,4.66924551731397,4.46845465737569,4.50961319193572,1586520.77140322,0.0,1.0
2009-05-15,16.79,17.35,16.61,17.02,390100,4.46704457183485,4.61603474218789,4.41915487422137,4.52823696322985,1466244.38029945,0.0,1.0
2009-05-18,17.82,17.98,16.92,17.1,593900,4.74108006373419,4.78364868383506,4.50163157566681,4.54952127328028,2232254.64614161,0.0,1.0
2009-05-19,17.76,18.18,17.5,17.78,552700,4.72511683119636,4.83685945896114,4.65594282353245,4.73043790870897,2077398.7925955,0.0,1.0
2009-05-20,17.92,18.22,17.53,17.94,819900,4.76768545129723,4.84750161398636,4.66392443980137,4.77300652880984,3081706.65831202,0.0,1.0
2009-05-21,18.27,18.36,17.26,17.5,825700,4.86080430776788,4.88474915657462,4.59208989338115,4.65594282353245,3103506.75419957,0.0,1.0
2009-05-22,18.49,18.95,18.29,18.43,394700,4.91933616040657,5.04172094319657,4.86612538528049,4.90337292786875,1483534.11152062,0.0,1.0
2009-05-26,18.68,19.1,18.2,18.2,436300,4.96988639677635,5.08162902454113,4.84218053647375,4.84218053647375,1639893.41995552,0.0,1.0
2009-05-27,18.34,18.78,18.315,18.47,539000,4.87942807906201,4.9964917843394,4.87277673217125,4.91401508289397,2025905.4626542,0.0,1.0
2009-05-28,18.65,18.74,18.22,18.38,551400,4.96190478050744,4.98584962931418,4.84750161398636,4.89007023408723,2072512.56420691,0.0,1.0
2009-05-29,19.08,19.1,18.44,18.67,449900,5.07630794702852,5.08162902454113,4.90603346662505,4.96722585802005,1691010.88617463,0.0,1.0
2009-06-01,20.57,20.73,19.36,19.36,839300,5.47272822171786,5.51529684181873,5.15080303220504,5.15080303220504,3154624.22041868,0.0,1.0
2009-06-02,20.17,20.71,20.11,20.4,698900,5.36630667146569,5.50997576430612,5.35034343892786,5.42749906286069,2626911.55445087,0.0,1.0
2009-06-03,19.95,20.18,19.42,20.18,379500,5.307774818827,5.36896721022199,5.16676626474287,5.36896721022199,1426402.82574632,0.0,1.0
2009-06-04,20.18,20.34,19.71,19.9,366000,5.36896721022199,5.41153583032286,5.24392188867569,5.29447212504547,1375661.22324942,0.0,1.0
2009-06-05,20.87,21.9,20.25,20.47,1063800,5.55254438440699,5.82657987630633,5.38759098151612,5.44612283415482,3998438.27675609,0.0,1.0
2009-06-08,21.09,21.24,20.24,20.75,461200,5.61107623704568,5.65098431839025,5.38493044275982,5.52061791933134,1733483.48678315,0.0,1.0
2009-06-09,21.84,21.94,21.11,21.19,356400,5.8106166437685,5.83722203133154,5.61639731455829,5.63768162460872,1339578.30591829,0.0,1.0
2009-06-10,21.55,22.29,21.24,22.095,475200,5.73346101983568,5.93034088780219,5.65098431839025,5.87846038205426,1786104.40789105,0.0,1.0
2009-06-11,22.21,22.5,21.35,21.78,369600,5.90905657775176,5.98621220168458,5.68025024470959,5.79465341123068,1389192.31724859,0.0,1.0
2009-06-12,22.49,22.62,22.05,22.12,402900,5.98355166292828,6.01813866676023,5.86648795765089,5.88511172894502,1514354.93674096,0.0,1.0
2009-06-15,21.2,22.28,20.63,22.28,904600,5.64034216336503,5.92768034904589,5.48869145425568,5.92768034904589,3400063.23101482,0.0,1.0
2009-06-16,20.5,21.36,19.96,21.2,498900,5.45410445042373,5.6829107834659,5.3104353575833,5.64034216336503,1875184.11005228,0.0,1.0
2009-06-17,20.18,20.61,19.82,20.43,189100,5.36896721022199,5.48337037674308,5.27318781499504,5.4354806791296,710758.298678866,0.0,1.0
2009-06-18,20.44,20.7304,20.2,20.38,203200,5.4381412178859,5.51540326336898,5.3742882877346,5.42217798534808,763755.083508967,0.0,1.0
2009-06-19,20.38,20.99,20.13,20.74,296600,5.42217798534808,5.58447084948264,5.35566451644047,5.51795738057503,1114811.80004311,0.0,1.0
2009-06-22,18.93,20.16,18.9,20.05,420900,5.03639986568396,5.36364613270938,5.02841824941505,5.33438020639004,1582010.40673683,0.0,1.0
2009-06-23,19.18,19.485,18.67,18.85,339900,5.10291333459157,5.18405976665885,4.96722585802005,5.01511555563353,1277560.7917554,0.0,1.0
2009-06-24,19.44,20.24,19.17,19.42,300100,5.17208734225548,5.38493044275982,5.10025279583526,5.16676626474287,1127967.03032008,0.0,1.0
2009-06-25,18.92,19.59,18.92,19.5,442700,5.03373932692766,5.21199542360004,5.03373932692766,5.1880505747933,1663948.69817628,0.0,1.0
2009-06-26,19.84,20.09,18.8,18.86,359500,5.27850889250765,5.34502236141526,5.00181286185201,5.01777609438983,1351230.08130646,0.0,1.0
2009-06-29,20.01,20.272,19.72,20.005,363600,5.32373805136482,5.39344416677999,5.246582427432,5.32240778198667,1366640.49391663,0.0,1.0
2009-06-30,20.09,20.29,19.34,20.13,340400,5.34502236141526,5.39823313654134,5.14548195469244,5.35566451644047,1279440.1103664,0.0,1.0
2009-07-01,20.44,20.49,19.99,20.08,203200,5.4381412178859,5.45144391166743,5.31841697385221,5.34236182265895,763755.083508967,0.0,1.0
2009-07-02,20.06,20.21,19.48,19.88,319200,5.33704074514634,5.37694882649091,5.1827294972807,5.28915104753287,1199757.00126015,0.0,1.0
2009-07-06,19.18,20.0,18.92,19.87,517900,5.10291333459157,5.32107751260852,5.03373932692766,5.28649050877656,1946598.21727014,0.0,1.0
2009-07-07,18.61,19.25,18.5,19.25,297800,4.95126262548222,5.1215371058857,4.92199669916288,5.1215371058857,1119322.1647095,0.0,1.0
2009-07-08,18.26,18.979,18.13,18.57,378300,4.85814376901158,5.04943650558985,4.82355676517962,4.94062047045701,1421892.46107993,0.0,1.0
2009-07-09,18.0,18.5,17.83,18.44,382000,4.78896976134767,4.92199669916288,4.74374060249049,4.90603346662505,1435799.4188013,0.0,1.0
2009-07-10,18.1,18.23,17.9008,18.01,362400,4.81557514891071,4.85016215274266,4.76257721688513,4.79163030010397,1362130.12925024,0.0,1.0
2009-07-13,18.5,18.75,17.96,18.35,1645300,4.92199669916288,4.98851016807048,4.77832760632245,4.88208861781832,6184085.82134499,0.0,1.0
2009-07-14,19.47,19.51,18.57,18.87,777100,5.18006895852439,5.19071111354961,4.94062047045701,5.02043663314614,2920836.98521072,0.0,1.0
2009-07-15,20.69,21.1099,19.64,20.0,593200,5.50465468679351,5.61637070917073,5.22529811738156,5.32107751260852,2229623.60008621,0.0,1.0
2009-07-16,20.98,21.14,20.105,20.43,352600,5.58181031072633,5.6243789308272,5.34901316954971,5.4354806791296,1325295.48447471,0.0,1.0
2009-07-17,21.15,21.3,20.71,20.82,266900,5.62703946958351,5.66694755092807,5.50997576430612,5.53924169062547,1003180.27454992,0.0,1.0
2009-07-20,22.06,22.16,21.215,21.35,651700,5.86914849640719,5.89575388397024,5.64433297149948,5.68025024470959,2449503.8775728,0.0,1.0
2009-07-21,22.13,22.49,21.91,22.26,655300,5.88777226770132,5.98355166292828,5.82924041506263,5.92235927153328,2463034.97157198,0.0,1.0
2009-07-22,21.75,22.41,21.43,21.95,803700,5.78667179496176,5.96226735287784,5.70153455476003,5.83988257008785,3020816.73531573,0.0,1.0
2009-07-23,22.87,23.06,21.7,21.77,871200,6.08465213566784,6.13520237203762,5.77336910118024,5.79199287247437,3274524.74780025,0.0,1.0
2009-07-24,23.0,23.05,22.3,22.46,329400,6.11923913949979,6.13254183328132,5.9330014265585,5.97557004665936,1238095.10092448,0.0,1.0
2009-07-27,23.43,23.66,22.9,23.04,393400,6.23364230602088,6.29483469741588,6.09263375193675,6.12988129452501,1478647.88313202,0.0,1.0
2009-07-28,22.6,23.42,22.4,23.35,319500,6.01281758924762,6.23098176726457,5.95960681412154,6.21235799597044,1200884.59242675,0.0,1.0
2009-07-29,21.85,22.9,21.76,22.6,756300,5.81327718252481,6.09263375193675,5.78933233371807,6.01281758924762,2842657.33099326,0.0,1.0
2009-07-30,21.68,22.42,21.63,22.11,1833800,5.76804802366763,5.96492789163415,5.75474532988611,5.88245119018872,6892588.93769066,0.0,1.0
2009-07-31,20.64,21.36,19.91,21.29,1722600,5.49135199301199,5.6829107834659,5.29713266380178,5.66428701217177,6474628.47860505,0.0,1.0
2009-08-03,20.7,21.03,20.52,20.94,1544800,5.50731522554981,5.59511300450786,5.45942552793634,5.57116815570112,5806342.7805347,0.0,1.0
2009-08-04,20.4,21.18,20.39,20.7,788800,5.42749906286069,5.63502108585242,5.42483852410438,5.50731522554981,2964813.04070803,0.0,1.0
2009-08-05,21.3,21.49,20.42,20.55,736400,5.66694755092807,5.71749778729785,5.4328201403733,5.46740714420525,2767860.4502756,0.0,1.0
2009-08-06,21.31,21.63,21.12,21.27,550100,5.77869017869285,5.86546544181728,5.72716736621272,5.76784327080229,2028596.55691935,0.41,1.0
2009-08-07,21.42,21.72,20.27,21.15,948900,5.80851917539187,5.88987098457103,5.49667057353844,5.73530254713063,3499246.08773091,0.0,1.0
2009-08-10,21.13,21.4,20.81,21.31,397300,5.72987909318535,5.8030957214466,5.64310383006092,5.77869017869285,1465118.00048002,0.0,1.0
2009-08-11,20.68,20.94,20.34,20.94,395000,5.60785137941662,5.67835628070522,5.51565266234691,5.67835628070522,1456636.32063833,0.0,1.0
2009-08-12,21.14,21.41,20.5927,20.68,596700,5.73259082015799,5.80580744841924,5.58417800294548,5.60785137941662,2200442.7658858,0.0,1.0
2009-08-13,21.85,21.92,21.14,21.64,484200,5.92512343521533,5.9441055240238,5.73259082015799,5.86817716878992,1785577.99102045,0.0,1.0
2009-08-14,21.85,21.92,21.51,21.92,327900,5.92512343521533,5.9441055240238,5.83292471814562,5.9441055240238,1209192.5304742,0.0,1.0
2009-08-17,20.54,21.2,20.52,21.19,357700,5.56988720179968,5.74886118199382,5.5644637478544,5.74614945502119,1319085.59972742,0.0,1.0
2009-08-18,20.63,21.104,20.5,20.54,277800,5.59429274455342,5.72282860305649,5.55904029390912,5.56988720179968,1024439.41740083,0.0,1.0
2009-08-19,20.42,20.89,20.29,20.29,269700,5.53734647812801,5.66479764584203,5.50209402748371,5.50209402748371,994569.153610526,0.0,1.0
2009-08-20,21.3,21.39,20.45,20.56,458200,5.77597845172021,5.80038399447396,5.54548165904593,5.57531065574495,1689698.13194046,0.0,1.0
2009-08-21,21.06,22.0,20.9,21.5,676700,5.71089700437688,5.96579933980491,5.66750937281467,5.83021299117298,2495457.71690116,0.0,1.0
2009-08-24,20.66,21.55,20.55,21.3,491000,5.60242792547134,5.84377162603618,5.57259892877232,5.77597845172021,1810654.26185676,0.0,1.0
2009-08-25,21.21,21.29,20.71,20.71,663300,5.75157290896646,5.77326672474757,5.61598656033453,5.61598656033453,2446042.71260609,0.0,1.0
2009-08-26,21.18,21.3,20.88,21.24,340900,5.74343772804855,5.77597845172021,5.66208591886939,5.75970808988438,1257132.46001419,0.0,1.0
2009-08-27,21.89,21.99,20.87,21.27,583400,5.93597034310589,5.96308761283227,5.65937419189675,5.76784327080229,2151396.5302795,0.0,1.0
2009-08-28,22.46,22.5,22.0797,22.2,633600,6.09053878054629,6.10138568843684,5.98741180377684,6.02003387925768,2336518.41204163,0.0,1.0
2009-08-31,22.69,22.7,22.0,22.35,466100,6.15290850091698,6.15562022788961,5.96579933980491,6.06070978384726,1718830.85835323,0.0,1.0
2009-09-01,22.0,23.2,21.95,22.47,829400,5.96579933980491,6.29120657652154,5.95224070494172,6.09325050751893,3058567.50465172,0.0,1.0
2009-09-02,21.51,22.22,21.4,22.05,636000,5.83292471814562,6.02545733320296,5.8030957214466,5.97935797466811,2345368.8605721,0.0,1.0
2009-09-03,22.13,22.15,21.59,21.81,529800,6.00105179044921,6.00647524439449,5.85461853392673,5.91427652732478,1953736.51309921,0.0,1.0
2009-09-04,22.58,22.65,21.96,22.18,461500,6.12307950421795,6.14206159302642,5.95495243191436,6.01461042531241,1701867.49866985,0.0,1.0
2009-09-08,23.35,23.55,22.71,22.72,547400,6.33188248111112,6.3861170205639,6.15833195486225,6.16104368183489,2018639.80232259,0.0,1.0
2009-09-09,24.81,24.93,23.19,23.52,1925700,6.72779461911636,6.76033534278802,6.28849484954891,6.37798183964598,7101378.63962843,0.0,1.0
2009-09-10,25.18,25.71,24.53,24.9,1222600,6.82812851710399,6.97185004665383,6.65186626388248,6.75220016187011,4508565.9888922,0.0,1.0
2009-09-11,24.09,25.69,23.93,25.26,840000,6.53255027708638,6.96642659270856,6.48916264552416,6.8498223328851,3097656.98566126,0.0,1.0
2009-09-14,24.83,24.91,23.76,23.91,475500,6.73321807306163,6.75491188884274,6.44306328698931,6.48373919157888,1753495.11509753,0.0,1.0
2009-09-15,24.7,25.01,24.57,24.81,468600,6.69796562241733,6.78202915856913,6.66271317177303,6.72779461911636,1728050.07557246,0.0,1.0
2009-09-16,25.69,25.7,24.94,25.12,714800,6.96642659270856,6.96913831968119,6.76304706976066,6.81185815526815,2635958.58732222,0.0,1.0
2009-09-17,25.13,26.36,25.13,25.66,433400,6.81456988224079,7.14811229987534,6.81456988224079,6.95829141179064,1598243.4971257,0.0,1.0
2009-09-18,25.63,25.71,25.06,25.06,587000,6.95015623087272,6.97185004665383,6.79558779343232,6.79558779343232,2164672.20307519,0.0,1.0
2009-09-21,25.56,25.77,24.7,25.77,332800,6.93117414206425,6.98812040848966,6.69796562241733,6.98812040848966,1227262.19622389,0.0,1.0
2009-09-22,27.22,27.4,25.661,25.79,1080400,7.38132081952226,7.43013190502975,6.9585625844879,6.99354386243494,3984176.91346241,0.0,1.0
2009-09-23,26.33,27.81,26.16,27.38,830400,7.13997711895742,7.54131271090794,7.09387776042257,7.42470845108448,3062255.19153942,0.0,1.0
2009-09-24,25.91,26.75,25.16,26.52,433500,7.0260845861066,7.25386965180825,6.82270506315871,7.19149993143756,1598612.26581447,0.0,1.0
2009-09-25,25.4,26.25,25.25,25.81,383900,6.88778651050203,7.11828330317632,6.84711060591246,6.99896731638022,1415702.99618495,0.0,1.0
2009-09-28,26.64,26.67,25.52,25.52,368500,7.22404065510922,7.23217583602714,6.9203272341737,6.9203272341737,1358912.61811449,0.0,1.0
2009-09-29,27.02,27.25,26.43,26.58,480900,7.32708628006949,7.38945600044018,7.16709438868381,7.20777029327339,1773408.62429107,0.0,1.0
2009-09-30,27.28,27.64,26.53,27.11,488000,7.39759118135809,7.49521335237308,7.1942116584102,7.35149182282324,1799591.20119368,0.0,1.0
2009-10-01,25.84,27.7199,25.76,27.16,507400,7.00710249729813,7.51688005088446,6.98540868151703,7.36505045768643,1871132.32681491,0.0,1.0
2009-10-02,24.52,25.89,24.4,25.45,829400,6.64915453690984,7.02066113216133,6.61661381323818,6.90134514536523,3058567.50465172,0.0,1.0
2009-10-05,25.55,25.88,24.77,24.81,580600,6.92846241509161,7.01794940518869,6.7169477112258,6.72779461911636,2141071.00699396,0.0,1.0
2009-10-06,26.07,26.4,25.73,25.89,368000,7.06947221766882,7.15895920776589,6.97727350059911,7.02066113216133,1357068.77467065,0.0,1.0
2009-10-07,26.35,26.87,25.95,25.95,413800,7.1454005729027,7.28641037547991,7.03693149399716,7.03693149399716,1525964.83412694,0.0,1.0
2009-10-08,27.24,27.36,26.56,26.83,329800,7.38674427346754,7.4192849971392,7.20234683932811,7.27556346758935,1216199.13556081,0.0,1.0
2009-10-09,27.98,28.6,27.01,27.07,647900,7.58741206944279,7.75553914174639,7.32437455309685,7.34064491493268,2389252.33453563,0.0,1.0
2009-10-12,28.4,28.6,27.8965,28.33,527200,7.70130460229361,7.75553914174639,7.56476914922126,7.68232251348514,1944148.52719121,0.0,1.0
2009-10-13,28.0,28.49,27.88,28.4,743200,7.59283552338807,7.72571014504736,7.56029479971641,7.70130460229361,2740688.89493267,0.0,1.0
2009-10-14,28.73,28.91,28.25,28.27,556900,7.79079159239069,7.83960267789818,7.66062869770403,7.66605215164931,2053672.82775566,0.0,1.0
2009-10-15,28.38,28.856,28.2,28.41,355100,7.69588114834834,7.82495935224593,7.64707006284084,7.70401632926625,1309497.61381942,0.0,1.0
2009-10-16,27.55,28.32,26.39,28.32,751500,7.47080780961933,7.67961078651251,7.15624748079326,7.67961078651251,2771296.69610052,0.0,1.0
2009-10-19,26.96,27.9,26.73,27.49,999900,7.31081591823366,7.56571825366168,7.24844619786297,7.4545374477835,3687318.1190032,0.0,1.0
2009-10-20,26.52,27.06,26.39,27.02,488400,7.19149993143756,7.33793318796004,7.15624748079326,7.32708628006949,1801066.27594876,0.0,1.0
2009-10-21,27.04,27.47,26.52,26.67,338500,7.33250973401477,7.44911399383822,7.19149993143756,7.23217583602714,1248282.01148373,0.0,1.0
2009-10-22,27.98,28.01,26.71,27.01,416700,7.58741206944279,7.59554725036071,7.24302274391769,7.32437455309685,1536659.12610125,0.0,1.0
2009-10-23,27.47,28.25,27.3101,28.03,336300,7.44911399383822,7.66062869770403,7.40575347954573,7.60097070430599,1240169.10033081,0.0,1.0
2009-10-26,27.24,27.88,27.0,27.44,441700,7.38674427346754,7.56029479971641,7.32166282612421,7.44097881292031,1628851.29829354,0.0,1.0
2009-10-27,27.02,27.5184,26.46,27.4,380200,7.32708628006949,7.4622387523858,7.17522956960173,7.43013190502975,1402058.55470049,0.0,1.0
2009-10-28,25.27,27.0,25.12,26.86,896000,6.85253405985773,7.32166282612421,6.81185815526815,7.28369864850727,3304167.45137201,0.0,1.0
2009-10-29,26.37,26.4025,25.52,25.74,409100,7.15082402684798,7.15963713950906,6.9203272341737,6.97998522757175,1508632.70575479,0.0,1.0
2009-10-30,26.98,28.63,26.38,26.98,1445900,7.31623937217893,7.7636743226643,7.15353575382062,7.31623937217893,5332026.47091383,0.0,1.0
2009-11-02,26.5,27.26,26.05,27.16,1071200,7.18607647749228,7.39216772741282,7.06404876372354,7.36505045768643,3950250.19409564,0.0,1.0
2009-11-03,26.21,26.79,26.0,26.5,624900,7.10743639528576,7.2647165596988,7.05049012886035,7.18607647749228,2304435.53611871,0.0,1.0
2009-11-04,27.03,27.5,26.23,26.66,1057300,7.32979800704213,7.45724917475614,7.11285984923104,7.2294641090545,3898991.34635672,0.0,1.0
2009-11-05,26.3,27.0345,26.015,26.93,675400,7.3135276452063,7.51777806556386,7.23427458897497,7.48871861161238,2428789.61586245,0.67,1.0
2009-11-06,26.35,26.53,25.86,26.17,459300,7.32743169015916,7.37748625198947,7.19117204962109,7.27737712832885,1651677.62890972,0.0,1.0
2009-11-09,27.0,27.2,26.41,26.48,348700,7.50818427454639,7.56380045435784,7.3441165441026,7.3635822070366,1253951.64206579,0.0,1.0
2009-11-10,26.92,27.19,26.75,26.93,413300,7.48593780262181,7.56101964536727,7.43866404978207,7.48871861161238,1486258.14071062,0.0,1.0
2009-11-11,26.9,27.44,26.85,26.98,525000,7.48037618464066,7.63053987013159,7.4664721396878,7.50262265656524,1887939.810968,0.0,1.0
2009-11-12,27.08,27.27,26.67,26.8,268000,7.53043074647097,7.58326611729185,7.41641757785749,7.45256809473493,963748.322551282,0.0,1.0
2009-11-13,27.12,27.34,26.82,27.1,510900,7.54155398243326,7.60273178022586,7.45812971271608,7.53599236445211,1837235.14175914,0.0,1.0
2009-11-16,27.4,27.48,27.14,27.42,453800,7.6194166341693,7.64166310609388,7.54711560041441,7.62497825215044,1631899.21184243,0.0,1.0
2009-11-17,27.0,27.27,26.84,27.27,473400,7.50818427454639,7.58326611729185,7.46369133069722,7.58326611729185,1702382.29811857,0.0,1.0
2009-11-18,27.21,27.25,26.37,27.04,761600,7.56658126334841,7.5777044993107,7.3329933081403,7.51930751050868,2738771.35244424,0.0,1.0
2009-11-19,26.73,27.12,26.25,26.82,254300,7.43310243180092,7.54155398243326,7.29962360025343,7.45812971271608,914482.083674594,0.0,1.0
2009-11-20,26.3,26.99,26.16,26.82,302100,7.3135276452063,7.50540346555581,7.27459631933828,7.45812971271608,1086374.50836844,0.0,1.0
2009-11-23,26.85,26.9,26.5,26.9,333500,7.4664721396878,7.48037618464066,7.36914382501775,7.48037618464066,1199291.28944348,0.0,1.0
2009-11-24,26.63,26.9791,26.59,26.7,203900,7.4052943418952,7.50237238375609,7.3941711059329,7.4247600048292,733239.861821666,0.0,1.0
2009-11-25,26.5,26.8846,26.4,26.8,245400,7.36914382501775,7.47609373879518,7.34133573511202,7.45256809473493,882477.008783898,0.0,1.0
2009-11-27,25.5,25.77,25.22,25.71,211600,7.09106292596048,7.16614476870594,7.01320027422444,7.1494599147625,760929.645715863,0.0,1.0
2009-11-30,25.3,25.69,25.11,25.63,424400,7.03544674614902,7.14389829678136,6.98261137532814,7.12721344283792,1526174.58242823,0.0,1.0
2009-12-01,25.7,25.97,25.38,25.72,366500,7.14667910577193,7.22176094851739,7.0576932180736,7.15224072375308,1317961.79184718,0.0,1.0
2009-12-02,26.32,26.44,25.59,25.83,317000,7.31908926318744,7.35245897107431,7.11609020687563,7.18282962264938,1139956.03824163,0.0,1.0
2009-12-03,26.2,26.6635,26.118,26.32,252200,7.28571955530057,7.41461005201361,7.26291692157787,7.31908926318744,906930.324430722,0.0,1.0
2009-12-04,27.02,27.06,26.235,26.43,419300,7.51374589252753,7.52486912848982,7.29545238676757,7.34967816208374,1507834.59569311,0.0,1.0
2009-12-07,26.73,27.0,26.46,26.89,455900,7.43310243180092,7.50818427454639,7.35802058905546,7.47759537565009,1639450.97108631,0.0,1.0
2009-12-08,26.05,26.78,25.87,26.64,300400,7.24400742044198,7.44700647675379,7.19395285861167,7.40807515088577,1080261.17945674,0.0,1.0
2009-12-09,25.9,26.41,25.53,26.14,287900,7.20229528558338,7.3441165441026,7.09940535293219,7.26903470135713,1035310.23157655,0.0,1.0
2009-12-10,25.8,26.295,25.69,26.2,973200,7.17448719567766,7.31213724071101,7.14389829678136,7.28571955530057,3499700.99816011,0.0,1.0
2009-12-11,25.9,26.47,25.79,26.37,380400,7.20229528558338,7.36080139804603,7.17170638668709,7.3329933081403,1367947.24588996,0.0,1.0
2009-12-14,26.0,26.09,25.8,26.03,691800,7.23010337548911,7.25513065640427,7.17448719567766,7.23844580246083,2487765.25948126,0.0,1.0
2009-12-15,26.56,26.56,25.68,25.81,916900,7.38582867896119,7.38582867896119,7.14111748779079,7.17726800466823,3297241.92890773,0.0,1.0
2009-12-16,26.99,27.35,26.5799,26.58,483300,7.50540346555581,7.60551258921643,7.39136248885243,7.39139029694233,1737983.44883968,0.0,1.0
2009-12-17,26.06,26.8,25.75,26.8,460000,7.24678822943255,7.45256809473493,7.16058315072479,7.45256809473493,1654194.88199101,0.0,1.0
2009-12-18,25.93,26.3,25.91,26.21,737400,7.2106377125551,7.3135276452063,7.20507609457396,7.28850036429114,2651746.3173482,0.0,1.0
2009-12-21,26.62,26.64,25.88,25.94,379200,7.40251353290462,7.40807515088577,7.19673366760224,7.21341852154568,1363631.95489346,0.0,1.0
2009-12-22,26.48,26.89,26.3,26.58,378800,7.3635822070366,7.47759537565009,7.3135276452063,7.39139029694233,1362193.52456129,0.0,1.0
2009-12-23,26.63,26.74,26.18,26.4,294400,7.4052943418952,7.43588324079149,7.28015793731942,7.34133573511202,1058684.72447424,0.0,1.0
2009-12-24,27.05,27.05,26.74,26.88,155100,7.52208831949925,7.52208831949925,7.43588324079149,7.47481456665951,557751.361297403,0.0,1.0
2009-12-28,26.85,27.15,26.682,27.1,234500,7.4664721396878,7.54989640940498,7.41975454864617,7.53599236445211,843279.782232372,0.0,1.0
2009-12-29,27.63,27.66,26.69,26.78,372300,7.68337524095247,7.69171766792419,7.42197919583863,7.44700647675379,1338819.03166359,0.0,1.0
2009-12-30,28.07,28.1,27.5,27.5,322100,7.80573083653767,7.81407326350939,7.64722472407502,7.64722472407502,1158296.02497675,0.0,1.0
2009-12-31,28.1,28.58,27.8,28.18,445800,7.81407326350939,7.94755209505688,7.73064899379221,7.83631973543397,1603130.60519911,0.0,1.0
2010-01-04,28.4,28.6,28.18,28.51,556800,7.89749753322657,7.95311371303802,7.83631973543397,7.92808643212287,2002295.0223752,0.0,1.0
2010-01-05,28.37,28.52,28.17,28.41,571100,7.88915510625485,7.93086724111344,7.8335389264434,7.90027834221714,2053718.90675014,0.0,1.0
2010-01-06,28.38,28.64,28.29,28.45,516000,7.89193591524542,7.96423694900032,7.86690863433027,7.91140157817943,1855575.12849426,0.0,1.0
2010-01-07,28.4,28.76,28.2,28.47,385900,7.89749753322657,7.99760665688719,7.84188135341511,7.91696319616058,1387725.66295724,0.0,1.0
2010-01-08,29.27,29.379,28.23,28.41,415000,8.1394279154064,8.16973873340364,7.85022378038683,7.90027834221714,1492371.46962232,0.0,1.0
2010-01-11,29.88,30.08,29.16,29.39,629900,8.30905726383133,8.36467344364279,8.1088390165101,8.17279762329327,2265168.16557856,0.0,1.0
2010-01-12,29.67,30.08,29.2,29.71,442400,8.25066027502931,8.36467344364279,8.11996225247239,8.2617835109916,1590903.9473757,0.0,1.0
2010-01-13,28.76,29.96,28.75,29.94,525000,7.99760665688719,8.33130373575592,7.99482584789662,8.32574211777477,1887939.810968,0.0,1.0
2010-01-14,29.47,29.77,28.25,28.51,875000,8.19504409521785,8.27846836493503,7.85578539836798,7.92808643212287,3146566.35161333,0.0,1.0
2010-01-15,29.0,29.66,28.92,29.55,643500,8.06434607266093,8.24787946603873,8.04209960073635,8.21729056714243,2314074.7968722,0.0,1.0
2010-01-19,29.58,29.95,28.9,29.13,537000,8.22563299411415,8.32852292676534,8.03653798275521,8.10049658953838,1931092.72093298,0.0,1.0
2010-01-20,29.66,29.7,29.0,29.58,287600,8.24787946603873,8.25900270200103,8.06434607266093,8.22563299411415,1034231.40882742,0.0,1.0
2010-01-21,28.76,29.96,28.5,29.92,417600,7.99760665688719,8.33130373575592,7.9253056231323,8.32018049979363,1501721.2667814,0.0,1.0
2010-01-22,27.87,29.01,27.45,28.89,596300,7.75011465672621,8.06712688165151,7.63332067912216,8.03375717376463,2144340.01767661,0.0,1.0
2010-01-25,27.73,28.64,27.17,27.94,537200,7.7111833308582,7.96423694900032,7.55545802738612,7.76958031966022,1931811.93609906,0.0,1.0
2010-01-26,27.0,27.91,26.84,27.75,443000,7.50818427454639,7.76123789268851,7.46369133069722,7.71674494883934,1593061.59287395,0.0,1.0
2010-01-27,27.21,27.37,26.25,27.24,685300,7.56658126334841,7.61107420719758,7.29962360025343,7.57492369032013,2464390.76658356,0.0,1.0
2010-01-28,27.01,27.41,26.06,27.41,569200,7.51096508353696,7.62219744315987,7.24678822943255,7.62219744315987,2046886.36267235,0.0,1.0
2010-01-29,25.74,27.2,25.71,27.01,787500,7.15780234173422,7.56380045435784,7.1494599147625,7.51096508353696,2831909.716452,0.0,1.0
2010-02-01,26.5,26.74,25.8595,25.86,509600,7.36914382501775,7.43588324079149,7.19103300917157,7.19117204962109,1832560.2431796,0.0,1.0
2010-02-02,27.15,27.18,26.44,26.44,327700,7.54989640940498,7.5582388363767,7.35245897107431,7.35245897107431,1178434.04962707,0.0,1.0
2010-02-03,27.12,27.4019,26.82,27.11,237500,7.54155398243326,7.61994498787751,7.45812971271608,7.53877317344269,854068.009723618,0.0,1.0
2010-02-04,25.85,27.04,25.75,27.0,404600,7.18839124063052,7.51930751050868,7.16058315072479,7.50818427454639,1454972.280986,0.0,1.0
2010-02-05,25.73,25.81,25.0,25.81,659500,7.15502153274365,7.17726800466823,6.95202247643184,7.17726800466823,2371612.01015885,0.0,1.0
2010-02-08,25.12,25.7,25.05,25.7,277300,6.98539218431871,7.14667910577193,6.9659265213847,7.14667910577193,997191.827774145,0.0,1.0
2010-02-09,25.07,25.63,24.944,25.45,613300,6.97148813936585,7.12721344283792,6.93644994608463,7.07715888100761,2205473.30679366,0.0,1.0
2010-02-10,25.3,25.51,24.69,25.17,500700,7.03544674614902,7.09384373495105,6.86581739772408,6.99929622927158,1800555.16828891,0.0,1.0
2010-02-11,25.5,25.57,25.04,25.25,433200,7.09106292596048,7.11052858889449,6.96314571239413,7.02154270119616,1557820.04973588,0.0,1.0
2010-02-12,26.53,26.57,25.47,25.7,694400,7.37748625198947,7.38860948795176,7.08272049898876,7.14667910577193,2497115.05664034,0.0,1.0
2010-02-16,27.15,27.48,26.79,26.82,512600,7.54989640940498,7.64166310609388,7.44978728574436,7.45812971271608,1843348.47067085,0.0,1.0
2010-02-17,27.28,27.63,27.08,27.44,433400,7.58604692628242,7.68337524095247,7.53043074647097,7.63053987013159,1558539.26490196,0.0,1.0
2010-02-18,26.11,26.77,26.08,26.77,604000,7.43310243180092,7.62099395248222,7.42456190813359,7.62099395248222,2121649.76127997,0.62,1.0
2010-02-19,26.7,26.87,25.96,25.96,372400,7.60106606392511,7.64946236470666,7.39039981346426,7.39039981346426,1308116.5084448,0.0,1.0
2010-02-22,26.83,26.866,26.49,26.83,252900,7.63807499981688,7.64832362821768,7.54128239825379,7.63807499981688,888353.020906796,0.0,1.0
2010-02-23,25.99,26.86,25.92,26.79,298900,7.3989403371316,7.64661552348421,7.37901244857449,7.6266876349271,1049935.61862017,0.0,1.0
2010-02-24,26.73,26.85,26.08,26.19,285900,7.60960658759244,7.64376868226177,7.42456190813359,7.45587716158047,1004270.9714403,0.0,1.0
2010-02-25,26.69,26.71,26.04,26.43,197200,7.59821922270267,7.60391290514755,7.41317454324381,7.52420135091913,692697.571066904,0.0,1.0
2010-02-26,27.05,27.33,26.5,26.88,455200,7.70070550671065,7.78041706093907,7.54412923947623,7.6523092059291,1598965.18432888,0.0,1.0
2010-03-01,27.45,27.86,27.27,27.31,417100,7.8145791556084,7.9312996457286,7.76333601360441,7.77472337849419,1465132.64144019,0.0,1.0
2010-03-02,28.1,28.2901,27.455,27.66,509700,7.99962383506725,8.05374228670591,7.81600257621962,7.87436282127972,1790405.43596755,0.0,1.0
2010-03-03,27.68,28.2777,27.56,28.11,462500,7.88005650372461,8.05021220359008,7.84589440905528,8.0024706762897,1624607.64005296,0.0,1.0
2010-03-04,27.71,28.0,27.42,27.94,409600,7.88859702739194,7.97115542284281,7.80603863194107,7.95407437550815,1438787.65268258,0.0,1.0
2010-03-05,27.72,28.03,27.62,27.75,629800,7.89144386861438,7.97969594651014,7.86297545638995,7.89998439228172,2212276.52260617,0.0,1.0
2010-03-08,27.67,27.77,27.39,27.65,573000,7.87720966250216,7.9056780747266,7.79749810827374,7.87151598005728,2012757.14108183,0.0,1.0
2010-03-09,28.3,28.36,27.55,27.65,631900,8.05656065951613,8.07364170685079,7.84304756783284,7.87151598005728,2219653.1194583,0.0,1.0
2010-03-10,28.8,28.94,27.83,28.44,624700,8.19890272063832,8.23875849775253,7.92275912206127,8.09641643663034,2194361.93025099,0.0,1.0
2010-03-11,29.33,29.48,28.47,28.74,577200,8.34978530542785,8.3924879237645,8.10495696029767,8.18182167330366,2027510.33478609,0.0,1.0
2010-03-12,29.4,29.69,29.25,29.5,420500,8.36971319398495,8.45227158943582,8.32701057564829,8.39818160620939,1477075.70301031,0.0,1.0
2010-03-15,29.35,29.59,28.98,29.59,302500,8.35547898787273,8.42380317721139,8.25014586264231,8.42380317721139,1062581.21322383,0.0,1.0
2010-03-16,29.25,29.51,29.2,29.51,365700,8.32701057564829,8.40102844743184,8.31277636953608,8.40102844743184,1284581.65182133,0.0,1.0
2010-03-17,29.84,29.89,29.32,29.47,324000,8.49497420777248,8.5092084138847,8.3469384642054,8.38964108254206,1138103.51432899,0.0,1.0
2010-03-18,29.49,29.97,29.29,29.95,302800,8.39533476498695,8.53198314366425,8.33839794053807,8.52628946121937,1063635.01277413,0.0,1.0
2010-03-19,28.76,29.6,28.74,29.6,470400,8.18751535574855,8.42665001843383,8.18182167330366,8.42665001843383,1652357.69487765,0.0,1.0
2010-03-22,29.1,29.1025,28.29,28.76,319000,8.28430795731164,8.28501966761725,8.05371381829368,8.18751535574855,1120540.18849058,0.0,1.0
2010-03-23,30.03,30.09,28.9,29.0,486800,8.54906419099892,8.56614523833358,8.22737113286276,8.2558395450872,1709965.40362763,0.0,1.0
2010-03-24,30.05,30.3,29.65,30.0,295700,8.5547578734438,8.6259289040049,8.44088422454605,8.54052366733158,1038695.09008359,0.0,1.0
2010-03-25,30.23,30.64,30.1201,30.13,372100,8.60600101544779,8.72272150556799,8.57471423041314,8.57753260322335,1307062.7088945,0.0,1.0
2010-03-26,30.25,30.5588,30.05,30.34,258600,8.61169469789268,8.69960515484175,8.5547578734438,8.63731626889468,908375.212362584,0.0,1.0
2010-03-29,30.51,30.6,30.16,30.55,295300,8.68571256967622,8.71133414067822,8.58607312689069,8.697099934566,1037290.02401652,0.0,1.0
2010-03-30,30.55,31.17,30.53,30.75,350000,8.697099934566,8.87360409035752,8.69140625212111,8.75403675901487,1229432.80868872,0.0,1.0
2010-03-31,30.66,31.0785,30.32,30.32,213300,8.72841518801288,8.84755549317215,8.63162258644979,8.63162258644979,749251.480266586,0.0,1.0
2010-04-01,31.68,31.89,31.23,31.55,777500,9.01879299270215,9.07857665837347,8.89068513769218,8.98178405681038,2731097.16787281,0.0,1.0
2010-04-05,32.75,32.78,31.799,31.97,676400,9.32340500350365,9.33194552717098,9.05267040324924,9.10135138815303,2375966.71942015,0.0,1.0
2010-04-06,32.55,32.91,32.01,32.8,375300,9.26646817905477,9.36895446306275,9.1127387530428,9.33763920961587,1318303.23743108,0.0,1.0
2010-04-07,32.06,32.78,31.91,32.3,380800,9.12697295915502,9.33194552717098,9.08427034081836,9.19529714849367,1337622.89585333,0.0,1.0
2010-04-08,32.02,32.21,31.73,31.89,257400,9.11558559426525,9.16967557749168,9.03302719881437,9.07857665837347,904160.014161365,0.0,1.0
2010-04-09,31.95,32.26,31.684,32.09,310800,9.09565770570814,9.1839097836039,9.01993172919113,9.13551348282235,1091736.33411559,0.0,1.0
2010-04-12,31.99,32.35,31.86,32.35,274200,9.10704507059791,9.20953135460589,9.07003613470614,9.20953135460589,963172.788978424,0.0,1.0
2010-04-13,33.38,33.6199,31.79,32.01,645300,9.50275600051761,9.57105172144404,9.05010824614904,9.1127387530428,2266722.83270524,0.0,1.0
2010-04-14,33.76,35.0,33.1,33.93,656600,9.61093596697048,9.96394427855352,9.42304444628918,9.65933226775202,2306415.94910005,0.0,1.0
2010-04-15,33.24,34.0,33.07,33.86,383600,9.4629002234034,9.67926015630913,9.41450392262185,9.63940437919491,1347458.35832284,0.0,1.0
2010-04-16,31.98,33.3,31.4,33.3,633300,9.10419822937547,9.47998127073806,8.93908143847372,9.47998127073806,2224570.85069306,0.0,1.0
2010-04-19,32.75,32.79,31.22,31.68,453600,9.32340500350365,9.33479236839342,8.88783829646973,9.01879299270215,1593344.92006059,0.0,1.0
2010-04-20,33.53,33.57,32.74,33.23,495100,9.54545861885427,9.55684598374404,9.3205581622812,9.46005338218095,1739120.52451939,0.0,1.0
2010-04-21,33.52,34.0,33.091,33.56,354700,9.54261177763182,9.67926015630913,9.42048228918898,9.5539991425216,1245942.33497683,0.0,1.0
2010-04-22,33.08,33.61,32.9,33.61,240000,9.41735076384429,9.56823334863382,9.3661076218403,9.56823334863382,843039.640243697,0.0,1.0
2010-04-23,33.26,33.57,33.08,33.33,318400,9.46859390584828,9.55684598374404,9.41735076384429,9.48852179440539,1118432.58938997,0.0,1.0
2010-04-26,32.96,33.61,32.92,33.24,228500,9.38318866917497,9.56823334863382,9.37180130428519,9.4629002234034,802643.990815353,0.0,1.0
2010-04-27,31.67,32.96,31.55,32.74,357100,9.01594615147971,9.38318866917497,8.98178405681038,9.3205581622812,1254372.73137927,0.0,1.0
2010-04-28,31.49,32.29,31.39,31.8,386300,8.96470300947572,9.19245030727123,8.93623459725128,9.05295508737148,1356942.55427558,0.0,1.0
2010-04-29,32.09,32.67,31.59,31.59,599100,9.13551348282235,9.3006302737241,8.99317142170016,8.99317142170016,2104437.70195833,0.0,1.0
2010-04-30,31.39,32.32,31.31,32.28,354500,8.93623459725128,9.20099083093856,8.91345986747173,9.18960346604879,1245239.80194329,0.0,1.0
2010-05-03,32.19,32.2974,31.61,31.74,227100,9.16398189504679,9.19455696977584,8.99886510414505,9.03587404003682,797726.259580598,0.0,1.0
2010-05-04,31.13,31.56,30.14,31.56,752100,8.86221672546774,8.98463089803283,8.5803794444458,8.98463089803283,2641875.47261369,0.0,1.0
2010-05-05,30.53,31.21,30.29,31.05,551300,8.69140625212111,8.88499145524729,8.62308206278246,8.83944199568819,1936532.30694313,0.0,1.0
2010-05-06,29.21,31.08,23.0,30.62,1082600,8.31562321075852,8.84798251935552,6.54773481162088,8.7170278231231,3802811.31053261,0.0,1.0
2010-05-07,29.37,29.75,28.38,29.34,681000,8.36117267031762,8.46935263677049,8.07933538929568,8.35263214665029,2392124.97919149,0.0,1.0
2010-05-10,30.66,31.06,30.3,30.96,715000,8.72841518801288,8.84228883691063,8.6259289040049,8.8138204246862,2511555.59489268,0.0,1.0
2010-05-11,30.29,31.11,29.63,30.19,643500,8.75403675901487,8.99102289775347,8.56329181807893,8.72513601038822,2226585.92105266,0.46,1.0
2010-05-12,30.92,31.04,30.26,30.26,583200,8.93611147536282,8.97079237371481,8.74536653442688,8.74536653442688,2017940.8067722,0.0,1.0
2010-05-13,30.53,30.9787,30.5,30.68,244500,8.82339855571886,8.95307621480667,8.81472833113086,8.86674967865884,845998.846460568,0.0,1.0
2010-05-14,29.64,30.35,29.33,30.25,467700,8.56618189294159,8.77137720819087,8.47658957219895,8.74247645956421,1618297.1799166,0.0,1.0
2010-05-17,29.65,30.34,28.83,29.69,499300,8.56907196780426,8.7684871333282,8.33208582906566,8.58063226725492,1727636.90812991,0.0,1.0
2010-05-18,29.11,30.13,28.91,29.85,434700,8.4130079252203,8.70779556121222,8.35520642796699,8.62687346505758,1504113.28652928,0.0,1.0
2010-05-19,28.43,29.15,28.08,28.76,481200,8.21648283455903,8.42456822467097,8.11533021436572,8.311855305027,1665008.77266595,0.0,1.0
2010-05-20,27.44,27.945,26.81,27.81,903400,7.93036542315511,8.07631420371973,7.74829070680716,8.03729819307374,3125870.58442731,0.0,1.0
2010-05-21,28.23,28.38,26.12,26.69,590400,8.15868133730571,8.20203246024569,7.54887554128321,7.71360980845517,2042853.65623853,0.0,1.0
2010-05-24,27.37,28.38,27.33,27.92,351700,7.91013489911644,8.20203246024569,7.89857459966578,8.06908901656307,1216923.49407027,0.0,1.0
2010-05-25,27.3,27.537,25.92,26.5,693900,7.88990437507778,7.95839914932296,7.4910740440299,7.65869838606451,2400975.86731693,0.0,1.0
2010-05-26,27.59,28.99,27.46,28.42,789600,7.97371654609509,8.37832702686831,7.93614557288044,8.21359275969636,2732109.15814014,0.0,1.0
2010-05-27,29.11,29.13,28.13,28.52,334100,8.4130079252203,8.41878807494563,8.12978058867905,8.24249350832302,1156025.41759704,0.0,1.0
2010-05-28,28.39,29.589,28.39,29.23,286700,8.20492253510836,8.551442511142,8.20492253510836,8.44768882357229,992015.825277076,0.0,1.0
2010-06-01,28.37,28.7498,28.08,28.3,365800,8.19914238538303,8.30890742866708,8.11533021436572,8.17891186134437,1265711.15760849,0.0,1.0
2010-06-02,28.48,28.68,28.08,28.53,233000,8.23093320887235,8.28873470612567,8.11533021436572,8.24538358318568,806207.48967408,0.0,1.0
2010-06-03,28.46,28.939,28.14,28.82,214600,8.22515305914702,8.36358764506872,8.13267066354171,8.32919575420299,742541.318815698,0.0,1.0
2010-06-04,28.15,28.69,27.75,28.02,315300,8.13556073840438,8.29162478098834,8.01995774389775,8.09798976518973,1090975.19954608,0.0,1.0
2010-06-07,27.6,28.25,27.334,28.25,573300,7.97660662095776,8.16446148703104,7.89973062961085,8.16446148703104,1983685.63875601,0.0,1.0
2010-06-08,27.69,28.15,26.91,27.78,307400,8.00261729472175,8.13556073840438,7.77719145543382,8.02862796848575,1063640.26749276,0.0,1.0
2010-06-09,27.31,28.06,27.2,27.8,398700,7.89279444994045,8.10955006464039,7.86100362645112,8.03440811821108,1379549.03919766,0.0,1.0
2010-06-10,28.0,28.18,27.39,27.39,281800,8.09220961546439,8.14423096299238,7.91591504884178,7.91591504884178,975061.247168051,0.0,1.0
2010-06-11,28.56,28.7,27.75,28.46,405200,8.25405380777368,8.294514855851,8.01995774389775,8.22515305914702,1402039.80607698,0.0,1.0
2010-06-14,28.53,28.96,28.31,28.79,271500,8.24538358318568,8.36965680228032,8.18180193620703,8.320525529615,939422.031959282,0.0,1.0
2010-06-15,28.59,28.99,28.4419,28.93,233300,8.26272403236168,8.37832702686831,8.2199220236456,8.36098657769232,807245.52506851,0.0,1.0
2010-06-16,28.99,28.99,28.45,28.65,247700,8.37832702686831,8.37832702686831,8.22226298428436,8.28006448153767,857071.224001157,0.0,1.0
2010-06-17,29.21,29.26,28.8201,28.99,224500,8.44190867384696,8.45635904816029,8.32922465495162,8.37832702686831,776796.486831893,0.0,1.0
2010-06-18,29.4,29.6,29.15,29.39,234200,8.49682009623761,8.55462159349093,8.42456822467097,8.49393002137495,810359.631251801,0.0,1.0
2010-06-21,29.19,29.94,28.71,29.89,313500,8.43612852412163,8.65288413882157,8.29740493071367,8.63843376450824,1084746.9871795,0.0,1.0
2010-06-22,28.84,29.67,28.61,29.46,209200,8.33497590392832,8.57485211752959,8.26850418208701,8.51416054541361,723856.681715955,0.0,1.0
2010-06-23,29.31,29.34,28.54,28.98,232600,8.47080942247362,8.47947964706162,8.24827365804835,8.37543695200565,804823.442481506,0.0,1.0
2010-06-24,28.23,29.0364,28.1,28.99,317400,8.15868133730571,8.39173697423108,8.12111036409105,8.37832702686831,1098241.44730709,0.0,1.0
2010-06-25,27.99,28.37,27.5,28.21,316300,8.08931954060173,8.19914238538303,7.9477058723311,8.15290118758038,1094435.31752752,0.0,1.0
2010-06-28,27.64,28.27,27.52,28.27,187600,7.98816692040842,8.17024163675637,7.95348602205643,8.17024163675637,649118.133316985,0.0,1.0
2010-06-29,26.64,27.34,26.1,27.34,592200,7.69915943414184,7.90146467452845,7.54309539155788,7.90146467452845,2049081.86860511,0.0,1.0
2010-06-30,25.84,26.99,25.78,26.52,388600,7.46795344512857,7.80031205433514,7.45061299595257,7.66447853578985,1344601.84758518,0.0,1.0
2010-07-01,25.15,26.19,24.46,25.66,721100,7.26853827960462,7.56910606532187,7.06912311408068,7.41593209760058,2495091.07641193,0.0,1.0
2010-07-02,25.24,25.67,24.82,25.15,216500,7.29454895336862,7.41882217246325,7.17316580913665,7.26853827960462,749115.542980422,0.0,1.0
2010-07-06,24.9,26.1765,24.72,25.43,315900,7.19628640803798,7.56520446425727,7.14426506050999,7.34946037575927,1093051.27033494,0.0,1.0
2010-07-07,25.97,26.16,25.0,25.05,330900,7.50552441834322,7.56043584073388,7.22518715666464,7.23963753097797,1144953.04005645,0.0,1.0
2010-07-08,26.94,27.21,26.08,26.08,249000,7.78586168002181,7.86389370131379,7.53731524183255,7.53731524183255,861569.377377021,0.0,1.0
2010-07-09,27.62,27.62,26.7,26.9,319900,7.98238677068309,7.98238677068309,7.71649988331783,7.77430138057115,1106891.74226068,0.0,1.0
2010-07-12,28.4,28.53,26.79,27.52,422000,8.20781260997103,8.24538358318568,7.74251055708182,7.95348602205643,1460169.78816507,0.0,1.0
2010-07-13,28.8,29.12,28.56,28.88,345700,8.32341560447766,8.41589800008297,8.25405380777368,8.34653620337899,1196162.78618167,0.0,1.0
2010-07-14,28.49,28.81,28.162,28.77,206900,8.23382328373502,8.32630567934033,8.13902882823958,8.31474537988966,715898.410358657,0.0,1.0
2010-07-15,28.25,28.6585,27.88,28.6,142900,8.16446148703104,8.28252104517094,8.0575287171124,8.26561410722434,494450.859546893,0.0,1.0
2010-07-16,27.74,28.12,27.37,27.92,162000,8.01706766903508,8.12689051381638,7.91013489911644,8.06908901656307,560539.112992279,0.0,1.0
2010-07-19,26.85,27.83,26.5,27.75,233400,7.75985100625782,8.04307834279907,7.65869838606451,8.01995774389775,807591.536866653,0.0,1.0
2010-07-20,27.01,27.02,26.193,26.42,329500,7.80609220406047,7.80898227892314,7.56997308778067,7.63557778716319,1140108.87488244,0.0,1.0
2010-07-21,26.4,27.472,26.25,27.43,383300,7.62979763743786,7.93961366271564,7.58644651449787,7.92747534829244,1326263.22228358,0.0,1.0
2010-07-22,27.23,27.57,26.65,26.65,353100,7.86967385103912,7.96793639636976,7.7020495090045,7.7020495090045,1221767.65924428,0.0,1.0
2010-07-23,26.74,27.44,26.55,27.17,533200,7.72806018276849,7.93036542315511,7.67314876037784,7.85233340186313,1844934.90770051,0.0,1.0
2010-07-26,26.82,27.5,26.54,26.62,335500,7.75118078166982,7.9477058723311,7.67025868551518,7.69337928441651,1160869.58277105,0.0,1.0
2010-07-27,27.61,27.82,26.76,26.76,352600,7.97949669582042,8.04018826793641,7.73384033249383,7.73384033249383,1220037.60025357,0.0,1.0
2010-07-28,27.16,27.79,27.05,27.43,131600,7.84944332700046,8.03151804334841,7.81765250351114,7.92747534829244,455351.526356691,0.0,1.0
2010-07-29,27.34,27.99,27.0,27.17,249100,7.90146467452845,8.08931954060173,7.80320212919781,7.85233340186313,861915.389175164,0.0,1.0
2010-07-30,26.68,27.72,26.39,27.22,636200,7.7107197335925,8.01128751930975,7.62690756257519,7.86678377617646,2201327.0597882,0.0,1.0
2010-08-02,26.84,27.35,26.02,26.6,696100,7.75696093139515,7.90435474939111,7.51997479265655,7.68759913469117,2408588.12687608,0.0,1.0
2010-08-03,26.3,26.98,26.26,26.96,492400,7.6008968888112,7.79742197947248,7.58933658936053,7.79164182974714,1703762.09405801,0.0,1.0
2010-08-04,26.7,26.8405,26.54,26.58,558700,7.71649988331783,7.75710543513829,7.67025868551518,7.68181898496584,1933167.91622708,0.0,1.0
2010-08-05,27.1,27.37,26.65,26.89,286800,7.83210287782447,7.91013489911644,7.7020495090045,7.77141130570848,992361.837075219,0.0,1.0
2010-08-06,26.7,27.3799,26.45,27.33,324300,7.71649988331783,7.91299607323048,7.64424801175119,7.89857459966578,1122116.26137899,0.0,1.0
2010-08-09,27.89,28.3,26.84,26.84,469700,8.06041879197507,8.17891186134437,7.75696093139515,7.75696093139515,1625217.41587946,0.0,1.0
2010-08-10,26.95,27.46,26.9,27.33,180200,7.87834407562712,8.02743333271691,7.86372748179479,7.98943018875284,616422.683927197,0.31,1.0
2010-08-11,26.08,26.68,26.0,26.5,243700,7.62401534294454,7.79941446893253,7.60062879281281,7.74679473113613,833641.554234505,0.0,1.0
2010-08-12,25.93,26.03,25.59,25.76,255200,7.58016556144754,7.60939874911221,7.48077272338768,7.53046914241761,872980.404762601,0.0,1.0
2010-08-13,26.11,26.39,25.771,25.98,300300,7.63278529924394,7.714638224705,7.53368479306072,7.59478215527987,1027257.11422496,0.0,1.0
2010-08-16,25.52,26.09,25.32,25.76,505900,7.46030949202242,7.626938661711,7.40184311669309,7.53046914241761,1730567.34627508,0.0,1.0
2010-08-17,25.7,26.09,25.57,25.58,381600,7.51292922981881,7.626938661711,7.47492608585475,7.47784940462121,1305365.68361053,0.0,1.0
2010-08-18,25.74,25.92,25.5,25.89,381400,7.52462250488468,7.57724224268107,7.45446285448948,7.56847228638167,1304681.52968831,0.0,1.0
2010-08-19,25.19,25.74,25.16,25.74,317800,7.36383997272902,7.52462250488468,7.35507001642962,7.52462250488468,1087120.58241988,0.0,1.0
2010-08-20,25.0,25.35,24.69,25.18,394600,7.30829691616616,7.41061307299249,7.2176740344057,7.36091665396256,1349835.68855534,0.0,1.0
2010-08-23,25.05,25.2599,24.87,24.97,246900,7.32291350999849,7.38427397090662,7.2702937722021,7.29952695986676,844588.01699015,0.0,1.0
2010-08-24,24.6,25.03,24.34,24.69,388600,7.1913641655075,7.31706687246556,7.11535787757937,7.2176740344057,1329311.07088851,0.0,1.0
2010-08-25,24.28,24.42,23.9,24.35,483500,7.09781796498057,7.1387444277111,6.98673185185485,7.11828119634584,1653942.10698557,0.0,1.0
2010-08-26,24.2,24.97,24.01,24.43,341700,7.07443141484884,7.29952695986676,7.01888835828598,7.14166774647757,1168876.9761261,0.0,1.0
2010-08-27,24.63,24.75,23.881,24.22,279900,7.2001341218069,7.2352139470045,6.98117754619856,7.08027805238178,957473.414157727,0.0,1.0
2010-08-30,24.38,24.75,24.11,24.75,244600,7.12705115264524,7.2352139470045,7.04812154595064,7.2352139470045,836720.24688453,0.0,1.0
2010-08-31,23.65,24.44,23.5,24.18,423400,6.91364888269319,7.14459106524404,6.86979910119619,7.06858477731591,1448353.85335613,0.0,1.0
2010-09-01,24.42,24.47,23.88,23.88,331000,7.1387444277111,7.15336102154344,6.98088521432191,6.98088521432191,1132274.74128692,0.0,1.0
2010-09-02,24.5,24.8096,24.29,24.45,725700,7.16213097784284,7.25263692685264,7.10074128374704,7.1475143840105,2482452.50680337,0.0,1.0
2010-09-03,24.99,25.03,24.69,24.76,486500,7.30537359739969,7.31706687246556,7.2176740344057,7.23813726577096,1664204.41581899,0.0,1.0
2010-09-07,24.51,25.1,24.43,25.04,473800,7.1650542966093,7.33753010383082,7.14166774647757,7.31999019123202,1620760.64175752,0.0,1.0
2010-09-08,24.61,25.05,24.55,24.74,265300,7.19428748427397,7.32291350999849,7.17674757167517,7.23229062823803,907530.177835101,0.0,1.0
2010-09-09,25.06,25.189,24.67,24.8,425200,7.32583682876496,7.36354764085238,7.21182739687277,7.24983054083683,1454511.23865618,0.0,1.0
2010-09-10,25.21,25.28,24.93,25.2,355000,7.36968661026196,7.39014984162722,7.28783368480089,7.36676329149549,1214373.21195424,0.0,1.0
2010-09-13,26.09,26.25,25.69,25.72,369100,7.626938661711,7.67371176197447,7.51000591105235,7.51877586735174,1262606.0634713,0.0,1.0
2010-09-14,26.17,26.36,25.5,25.93,402900,7.65032521184274,7.7058682684056,7.45446285448948,7.58016556144754,1378228.07632779,0.0,1.0
2010-09-15,25.99,26.28,25.834,26.28,282100,7.59770547404634,7.68248171827387,7.55210170128946,7.68248171827387,964999.107302232,0.0,1.0
2010-09-16,25.71,25.97,25.55,25.97,228000,7.51585254858528,7.59185883651341,7.46907944832182,7.59185883651341,779935.471339627,0.0,1.0
2010-09-17,25.74,25.99,25.43,25.89,193200,7.52462250488468,7.59770547404634,7.43399962312422,7.56847228638167,660892.688872,0.0,1.0
2010-09-20,26.36,26.5,25.64,25.67,273400,7.7058682684056,7.74679473113613,7.49538931722001,7.50415927351941,935238.411685325,0.0,1.0
2010-09-21,26.15,26.38,25.98,26.36,181000,7.6444785743098,7.71171490593853,7.59478215527987,7.7058682684056,619159.299616108,0.0,1.0
2010-09-22,25.8,26.26,25.62,26.14,146700,7.54216241748348,7.67663508074093,7.48954267968708,7.64155525554334,501826.90195405,0.0,1.0
2010-09-23,25.11,25.74,25.1,25.52,218400,7.34045342259729,7.52462250488468,7.33753010383082,7.46030949202242,747096.083072696,0.0,1.0
2010-09-24,25.72,26.0,25.39,25.39,326100,7.51877586735174,7.60062879281281,7.42230634805835,7.42230634805835,1115512.97019234,0.0,1.0
2010-09-27,25.59,25.86,25.5,25.68,203000,7.48077272338768,7.55970233008227,7.45446285448948,7.50708259228588,694416.23106116,0.0,1.0
2010-09-28,26.0,26.3,25.36,25.84,327700,7.60062879281281,7.6883283558068,7.41353639175895,7.55385569254934,1120986.20157016,0.0,1.0
2010-09-29,26.13,26.22,25.77,26.01,198000,7.63863193677687,7.66494180567507,7.53339246118408,7.60355211157927,677312.383005466,0.0,1.0
2010-09-30,26.41,26.68,26.29,26.3,225200,7.72048486223793,7.79941446893253,7.68540503704033,7.6883283558068,770357.316428439,0.0,1.0
2010-10-01,26.59,26.95,26.41,26.7,204200,7.77310460003433,7.87834407562712,7.72048486223793,7.80526110646546,698521.154594526,0.0,1.0
2010-10-04,26.42,26.95,26.41,26.45,285400,7.7234081810044,7.87834407562712,7.72048486223793,7.7321781373038,976287.64701899,0.0,1.0
2010-10-05,27.1,27.42,26.56,26.75,302300,7.92219385712412,8.01574005765104,7.76433464373493,7.81987770029779,1034098.65344723,0.0,1.0
2010-10-06,26.99,27.26,26.73,27.2,183400,7.89003735069299,7.96896695738758,7.81403106276486,7.95142704478878,627369.14668284,0.0,1.0
2010-10-07,27.04,27.31,26.76,27.31,176200,7.90465394452532,7.98358355121991,7.82280101906426,7.98358355121991,602739.605482642,0.0,1.0
2010-10-08,26.76,26.93,26.28,26.92,276900,7.82280101906426,7.87249743809419,7.68248171827387,7.86957411932772,947211.105324311,0.0,1.0
2010-10-11,26.95,27.09,25.99,26.92,306300,7.87834407562712,7.91927053835765,7.59770547404634,7.86957411932772,1047781.73189179,0.0,1.0
2010-10-12,27.09,27.18,26.61,26.98,347200,7.91927053835765,7.94558040725585,7.77895123756726,7.88711403192652,1187691.20898736,0.0,1.0
2010-10-13,27.22,27.59,26.85,27.59,404500,7.95727368232171,8.06543647668097,7.84911088796246,8.06543647668097,1383701.30770561,0.0,1.0
2010-10-14,26.8,27.23,26.07,27.07,660700,7.83449429413012,7.96019700108818,7.62109202417807,7.91342390082472,2260102.48207935,0.0,1.0
2010-10-15,26.25,26.6,25.88,26.32,653100,7.67371176197447,7.77602791880079,7.56554896761521,7.69417499333973,2234104.6330347,0.0,1.0
2010-10-18,26.6,26.6,26.02,26.3,295000,7.77602791880079,7.77602791880079,7.60647543034574,7.6883283558068,1009127.03528592,0.0,1.0
2010-10-19,26.21,26.71,26.05,26.5,224500,7.6620184869086,7.80818442523193,7.61524538664514,7.74679473113613,767962.777700642,0.0,1.0
2010-10-20,26.42,26.68,26.15,26.15,259700,7.7234081810044,7.79941446893253,7.6444785743098,7.6444785743098,888373.868012725,0.0,1.0
2010-10-21,26.27,26.72,26.12,26.45,192800,7.6795583995074,7.81110774399839,7.6357086180104,7.7321781373038,659524.381027545,0.0,1.0
2010-10-22,26.21,26.45,25.95,26.25,340500,7.6620184869086,7.7321781373038,7.58601219898047,7.67371176197447,1164772.05259273,0.0,1.0
2010-10-25,26.11,26.5,26.08,26.28,206200,7.63278529924394,7.74679473113613,7.62401534294454,7.68248171827387,705362.693816803,0.0,1.0
2010-10-26,26.34,26.52,25.881,26.0,245800,7.70002163087267,7.75264136866906,7.56584129949186,7.60062879281281,840825.170417896,0.0,1.0
2010-10-27,26.36,26.55,25.91,26.3,232100,7.7058682684056,7.76141132496846,7.57431892391461,7.6883283558068,793960.626745296,0.0,1.0
2010-10-28,25.01,25.73,24.5,25.46,1100700,7.31122023493263,7.52169918611821,7.16213097784284,7.44276957942362,3765241.11098038,0.0,1.0
2010-10-29,24.4,24.94,23.78,24.65,1380700,7.13289779017817,7.29075700356736,6.95165202665725,7.20598075933983,4723056.60209923,0.0,1.0
2010-11-01,24.11,24.47,24.0,24.39,636400,7.04812154595064,7.15336102154344,7.01596503951951,7.12997447141171,2176977.78052868,0.0,1.0
2010-11-02,24.28,24.39,24.11,24.11,610200,7.09781796498057,7.12997447141171,7.04812154595064,7.04812154595064,2087353.61671685,0.0,1.0
2010-11-03,24.26,24.5,24.1,24.28,508400,7.09197132744764,7.16213097784284,7.04519822718418,7.09781796498057,1739119.27030292,0.0,1.0
2010-11-04,24.52,24.72,24.09,24.3,1114700,7.20305744057337,7.26180994824525,7.07673954907881,7.13842968213429,3794561.43804183,0.12,1.0
2010-11-05,25.27,25.79,24.66,24.66,711000,7.42337934434294,7.57613586428985,7.24418419594369,7.24418419594369,2420322.22342132,0.0,1.0
2010-11-08,25.05,25.3,24.9101,25.06,440800,7.35875158590387,7.43219222049373,7.31765420678738,7.36168921128746,1500531.69632084,0.0,1.0
2010-11-09,24.67,25.33,24.61,25.02,390200,7.24712182132728,7.44100509664451,7.22949606902572,7.34993870975308,1328283.72936568,0.0,1.0
2010-11-10,24.73,24.97,24.31,24.71,331300,7.26474757362885,7.33525058283511,7.14136730751788,7.25887232286166,1127781.64925384,0.0,1.0
2010-11-11,24.27,24.579,24.19,24.52,447100,7.12961680598351,7.22038943033657,7.10611580291475,7.20305744057337,1521977.58943976,0.0,1.0
2010-11-12,24.52,24.63,23.8,24.18,633000,7.20305744057337,7.2353713197929,6.99154841295457,7.10317817753116,2154801.64194894,0.0,1.0
2010-11-15,24.56,24.9,24.36,24.65,336400,7.21480794210774,7.31468720514995,7.15605543443586,7.24124657056009,1145142.61035012,0.0,1.0
2010-11-16,24.05,24.43,23.95,24.31,440500,7.06498904754443,7.17661881212102,7.03561279370849,7.14136730751788,1499510.46331518,0.0,1.0
2010-11-17,23.89,24.16,23.75,23.96,289200,7.01798704140692,7.09730292676397,6.9768602860366,7.03855041909208,984468.617459136,0.0,1.0
2010-11-18,23.96,24.55,23.95,24.07,289600,7.03855041909208,7.21187031672415,7.03561279370849,7.07086429831162,985830.261466686,0.0,1.0
2010-11-19,24.05,24.27,23.77,23.88,423300,7.06498904754443,7.12961680598351,6.98273553680379,7.01504941602333,1440959.7709905,0.0,1.0
2010-11-22,23.58,24.0337,23.53,23.85,447700,6.9269206545155,7.06020071816917,6.91223252759753,7.00623653987255,1524020.05545109,0.0,1.0
2010-11-23,22.9,23.55,22.7,23.38,635800,6.72716212843108,6.91810777836471,6.66840962075919,6.86816814684361,2164333.15000179,0.0,1.0
2010-11-24,23.37,23.4,22.97,23.09,387700,6.86523052146002,6.8740433976108,6.74772550611624,6.78297701071937,1319773.45431849,0.0,1.0
2010-11-26,23.19,23.45,23.01,23.1,110000,6.81235326455532,6.88873152452877,6.75947600765062,6.78591463610297,374452.102076434,0.0,1.0
2010-11-29,23.31,23.4,22.96,22.99,316900,6.84760476915845,6.8740433976108,6.74478788073265,6.75360075688343,1078762.46498202,0.0,1.0
2010-11-30,22.96,23.39,22.8,23.01,303800,6.74478788073265,6.8711057722272,6.69778587459514,6.75947600765062,1034168.62373473,0.0,1.0
2010-12-01,23.17,23.65,23.07,23.23,486300,6.80647801378813,6.94748403220066,6.77710175995218,6.82410376608969,1655418.70217973,0.0,1.0
2010-12-02,23.67,23.73,23.16,23.16,610900,6.95335928296785,6.97098503526941,6.80354038840453,6.80354038840453,2079570.81053176,0.0,1.0
2010-12-03,23.54,23.68,23.29,23.45,323600,6.91517015298112,6.95629690835144,6.84172951839126,6.88873152452877,1101570.00210849,0.0,1.0
2010-12-06,23.49,23.566,23.34,23.37,262700,6.90048202606315,6.92280797897846,6.85641764530923,6.86523052146002,894259.701958903,0.0,1.0
2010-12-07,23.48,23.75,23.46,23.58,450300,6.89754440067955,6.9768602860366,6.89166914991236,6.9269206545155,1532870.74150017,0.0,1.0
2010-12-08,23.5,23.6899,23.4,23.4,253100,6.90341965144674,6.9592051574812,6.8740433976108,6.8740433976108,861580.245777688,0.0,1.0
2010-12-09,23.65,23.9,23.6,23.64,372900,6.94748403220066,7.02092466679052,6.93279590528269,6.94454640681706,1269392.62603911,0.0,1.0
2010-12-10,23.72,23.76,23.5,23.53,432700,6.96804740988582,6.9797979114202,6.90341965144674,6.91223252759753,1472958.40516794,0.0,1.0
2010-12-13,23.2,23.8,23.16,23.66,680100,6.81529088993891,6.99154841295457,6.80354038840453,6.95042165758425,2315135.22383803,0.0,1.0
2010-12-14,23.08,23.35,22.95,23.0,501200,6.78003938533578,6.85935527069283,6.74185025534905,6.75653838226702,1706139.94146099,0.0,1.0
2010-12-15,23.08,23.42,23.0,23.0,462700,6.78003938533578,6.87991864837799,6.75653838226702,6.75653838226702,1575081.70573424,0.0,1.0
2010-12-16,22.89,23.24,22.76,23.05,531400,6.72422450304749,6.82704139147329,6.68603537306076,6.771226509185,1808944.06403107,0.0,1.0
2010-12-17,22.62,22.9,22.5,22.8,501300,6.64490861769044,6.72716212843108,6.60965711308731,6.69778587459514,1706480.35246288,0.0,1.0
2010-12-20,22.3,22.61,22.21,22.55,585100,6.55090460541542,6.64197099230684,6.52446597696307,6.62434524000528,1991744.77204474,0.0,1.0
2010-12-21,22.5,22.58,22.16,22.24,559700,6.60965711308731,6.63315811615606,6.5097778500451,6.53327885311385,1905280.37756528,0.0,1.0
2010-12-22,23.1,23.1799,22.4801,22.5,829800,6.78591463610297,6.80938626291789,6.60381123857395,6.60965711308731,2824730.49366387,0.0,1.0
2010-12-23,23.16,23.285,22.91,22.93,446800,6.80354038840453,6.84026070569946,6.73009975381467,6.73597500458186,1520956.3564341,0.0,1.0
2010-12-27,23.19,23.26,22.95,23.03,258500,6.81235326455532,6.83291664224048,6.74185025534905,6.76535125841781,879962.439879621,0.0,1.0
2010-12-28,22.71,23.19,22.68,23.19,435500,6.67134724614279,6.81235326455532,6.662534369992,6.81235326455532,1482489.91322079,0.0,1.0
2010-12-29,22.83,22.9,22.66,22.66,509400,6.70659875074592,6.72716212843108,6.65665911922482,6.65665911922482,1734053.64361578,0.0,1.0
2010-12-30,22.73,22.98,22.6,22.75,470900,6.67722249690998,6.75066313149984,6.63903336692325,6.68309774767716,1602995.40788903,0.0,1.0
2010-12-31,23.33,23.38,22.56,22.63,651800,6.85348001992564,6.86816814684361,6.62728286538887,6.64784624307403,2218798.91030382,0.0,1.0
2011-01-03,23.87,24.18,23.47,23.5,589100,7.01211179063973,7.10317817753116,6.89460677529596,6.90341965144674,2005361.21212025,0.0,1.0
2011-01-04,23.57,24.01,23.45,23.8,474900,6.9239830291319,7.05323854601005,6.88873152452877,6.99154841295457,1616611.84796454,0.0,1.0
2011-01-05,23.57,23.82,23.26,23.58,333400,6.9239830291319,6.99742366372176,6.83291664224048,6.9269206545155,1134930.28029348,0.0,1.0
2011-01-06,23.24,23.58,23.19,23.58,480200,6.82704139147329,6.9269206545155,6.81235326455532,6.9269206545155,1634653.63106458,0.0,1.0
2011-01-07,23.21,23.46,23.12,23.37,519700,6.81822851532251,6.89166914991236,6.79178988687016,6.86523052146002,1769115.97681021,0.0,1.0
2011-01-10,23.15,23.34,22.85,23.22,322400,6.80060276302094,6.85641764530923,6.71247400151311,6.8211661407061,1097485.07008584,0.0,1.0
2011-01-11,23.21,23.54,23.1899,23.28,277000,6.81822851532251,6.91517015298112,6.81232388830148,6.83879189300767,942938.475228839,0.0,1.0
2011-01-12,23.71,23.78,23.3,23.34,337400,6.96510978450222,6.98567316218738,6.84466714377486,6.85641764530923,1148546.72036899,0.0,1.0
2011-01-13,24.11,24.2,23.63,23.64,619800,7.082614799846,7.10905342829835,6.94160878143347,6.94454640681706,2109867.38969976,0.0,1.0
2011-01-14,23.3,23.64,22.95,23.49,1152700,6.84466714377486,6.94454640681706,6.74185025534905,6.90048202606315,3923917.61875914,0.0,1.0
2011-01-18,22.13,22.95,21.5,22.55,1785000,6.50096497389431,6.74185025534905,6.31589457472787,6.62434524000528,6076336.38369488,0.0,1.0
2011-01-19,21.84,21.96,21.66,21.88,755700,6.41577383777008,6.45102534237321,6.36289658086538,6.42752433930446,2572485.94126511,0.0,1.0
2011-01-20,21.69,21.89,21.5,21.7,679800,6.37170945701616,6.43046196468805,6.31589457472787,6.37464708239976,2314113.99083237,0.0,1.0
2011-01-21,21.7,21.99,21.61,21.92,555200,6.37464708239976,6.45983821852399,6.34820845394741,6.43927484083883,1889961.88248033,0.0,1.0
2011-01-24,21.35,21.75,21.32,21.75,609300,6.27183019397396,6.38933520931773,6.26301731782317,6.38933520931773,2074124.23450156,0.0,1.0
2011-01-25,21.26,21.46,21.1201,21.3,614500,6.24539156552161,6.30414407319349,6.20429418640512,6.25714206705598,2091825.60659972,0.0,1.0
2011-01-26,21.1,21.275,21.05,21.18,563100,6.1983895593841,6.249798003597,6.18370143246612,6.22189056245285,1916854.35162946,0.0,1.0
2011-01-27,21.38,21.44,21.0,21.07,650400,6.28064307012474,6.2982688224263,6.16901330554815,6.18957668323331,2214033.15627739,0.0,1.0
2011-01-28,20.98,21.55,20.94,21.49,663600,6.16313805478096,6.33058270164584,6.15138755324659,6.31295694934428,2258967.40852656,0.0,1.0
2011-01-31,21.18,21.28,20.94,20.95,363700,6.22189056245285,6.25126681628879,6.15138755324659,6.15432517863018,1238074.81386545,0.0,1.0
2011-02-01,21.29,21.45,21.12,21.35,423600,6.25420444167239,6.3012064478099,6.20426481015128,6.27183019397396,1441981.00399616,0.0,1.0
2011-02-02,21.08,21.48,20.63,21.36,1768600,6.19251430861691,6.31001932396068,6.06032116635516,6.27476781935755,6020508.97938529,0.0,1.0
2011-02-03,20.71,21.09,20.48,21.0,696300,6.08382216942392,6.1954519340005,6.01625678560125,6.16901330554815,2370281.80614383,0.0,1.0
2011-02-04,21.26,21.31,20.5801,20.84,576200,6.24539156552161,6.26007969243958,6.04566241569103,6.12201129941064,1961448.19287674,0.0,1.0
2011-02-07,21.58,21.82,21.25,21.25,707600,6.33939557779662,6.40989858700289,6.24245394013801,6.24245394013801,2408748.24935714,0.0,1.0
2011-02-08,21.69,21.92,21.44,21.47,706000,6.37170945701616,6.43927484083883,6.2982688224263,6.30708169857709,2403301.67332694,0.0,1.0
2011-02-09,21.33,21.73,21.12,21.73,279000,6.26595494320677,6.38345995855054,6.20426481015128,6.38345995855054,949746.695266592,0.0,1.0
2011-02-10,21.46,21.59,21.2,21.2,469500,6.30414407319349,6.34233320318022,6.22776581322004,6.22776581322004,1598229.6538626,0.0,1.0
2011-02-11,22.34,22.79,21.71,21.78,1519700,6.5626551069498,6.69484824921154,6.37758470778335,6.39814808546851,5173225.99568688,0.0,1.0
2011-02-14,22.74,22.8,22.11,22.19,767800,6.68016012229357,6.69778587459514,6.49508972312713,6.51859072619588,2613675.67249351,0.0,1.0
2011-02-15,22.57,22.9,22.5,22.61,409900,6.63022049077247,6.72716212843108,6.60965711308731,6.64197099230684,1395344.69673755,0.0,1.0
2011-02-16,22.74,22.83,22.55,22.67,659400,6.68016012229357,6.70659875074592,6.62434524000528,6.65959674460841,2244670.14644728,0.0,1.0
2011-02-17,22.76,22.86,22.32,22.38,842100,6.80941563917172,6.83933398556527,6.67777491504011,6.69572592287624,2814660.90713348,0.42,1.0
2011-02-18,23.16,23.55,22.76,22.9,1120100,6.92908902474592,7.04577057568076,6.80941563917172,6.85130132412269,3743856.64657429,0.0,1.0
2011-02-22,22.25,23.04,22.16,22.9,590800,6.65683207256462,6.89318700907366,6.62990556081043,6.85130132412269,1974708.0678476,0.0,1.0
2011-02-23,21.71,22.71,21.61,22.22,782900,6.49527300203946,6.79445646597495,6.46535465564591,6.64785656864656,2616789.00866263,0.0,1.0
2011-02-24,22.03,22.084,21.61,21.61,502100,6.59101171049882,6.60716761755133,6.46535465564591,6.46535465564591,1678234.46321306,0.0,1.0
2011-02-25,22.19,22.36,22.03,22.12,391600,6.6388810647285,6.68974225359753,6.59101171049882,6.61793822225301,1308895.86893893,0.0,1.0
2011-02-28,22.76,23.07,22.19,22.19,518100,6.80941563917172,6.90216251299173,6.6388810647285,6.6388810647285,1731713.35469167,0.0,1.0
2011-03-01,22.45,22.875,22.42,22.77,380500,6.71666876535172,6.8438217375243,6.70769326143366,6.81240747381108,1271794.88797564,0.0,1.0
2011-03-02,22.53,22.81,22.45,22.49,490200,6.74060344246656,6.8243748123685,6.71666876535172,6.72863610390914,1638459.53767585,0.0,1.0
2011-03-03,23.29,23.5,22.71,22.74,526100,6.96798287505753,7.03081140248399,6.79445646597495,6.80343196989301,1758452.80043098,0.0,1.0
2011-03-04,23.49,23.51,22.95,23.37,687200,7.02781956784463,7.03380323712334,6.86626049731947,6.99191755217237,2296918.38900621,0.0,1.0
2011-03-07,23.04,23.69,22.96,23.53,481400,6.89318700907366,7.08765626063173,6.86925233195882,7.03978690640205,1609046.14736261,0.0,1.0
2011-03-08,22.91,23.22,22.81,23.0,338600,6.85429315876205,6.94704003258205,6.8243748123685,6.88121967051624,1131747.04091604,0.0,1.0
2011-03-09,22.71,22.95,22.6,22.85,481500,6.79445646597495,6.86626049731947,6.76154628494205,6.83634215092592,1609380.39043436,0.0,1.0
2011-03-10,22.21,22.65,22.08,22.53,794100,6.64486473400721,6.77650545813882,6.60597088369559,6.74060344246656,2654224.23269766,0.0,1.0
2011-03-11,21.82,22.31,21.8,22.08,449500,6.52818318307236,6.67478308040075,6.52219951379365,6.60597088369559,1502422.60747714,0.0,1.0
2011-03-14,21.5,21.84,21.3319,21.79,430800,6.43244447461301,6.53416685235107,6.38215173432545,6.5192076791543,1439919.15306152,0.0,1.0
2011-03-15,21.07,21.2,20.8101,21.0,545300,6.30379558512075,6.34268943543236,6.22603780284391,6.28285274264526,1822627.4702053,0.0,1.0
2011-03-16,20.9,21.19,20.72,21.01,867700,6.25293439625171,6.33969760079301,6.19908137274333,6.28584457728462,2900227.13349926,0.0,1.0
2011-03-17,20.96,21.32,20.89,21.17,549900,6.27088540408784,6.37859145110462,6.24994256161236,6.3337139315143,1838002.65150541,0.0,1.0
2011-03-18,21.57,21.65,21.21,21.32,577200,6.45338731708849,6.47732199420333,6.34568127007172,6.37859145110462,1929251.01009078,0.0,1.0
2011-03-21,21.73,21.98,21.52,21.93,453000,6.50125667131817,6.57605253730204,6.43842814389172,6.56109336410527,1514121.11498809,0.0,1.0
2011-03-22,21.69,21.86,21.59,21.74,630600,6.48928933276075,6.54015052162978,6.4593709863672,6.50424850595752,2107736.81040063,0.0,1.0
2011-03-23,21.53,21.72,21.32,21.62,269700,6.44141997853107,6.49826483667881,6.37859145110462,6.46834649028527,901453.564486285,0.0,1.0
2011-03-24,21.41,21.7,21.23,21.68,335300,6.40551796285881,6.49228116740011,6.35166493935043,6.4862974981214,1120717.01954858,0.0,1.0
2011-03-25,21.57,21.62,21.359,21.61,625500,6.45338731708849,6.46834649028527,6.3902596061981,6.46535465564591,2090690.41374183,0.0,1.0
2011-03-28,21.66,21.73,21.49,21.57,290600,6.48031382884269,6.50125667131817,6.42945263997365,6.45338731708849,971310.366480215,0.0,1.0
2011-03-29,21.75,21.79,21.63,21.72,300400,6.50724034059688,6.5192076791543,6.47133832492462,6.49826483667881,1004066.18751086,0.0,1.0
2011-03-30,21.89,21.99,21.73,21.91,521300,6.54912602554785,6.5790443719414,6.50125667131817,6.55510969482656,1742409.13298739,0.0,1.0
2011-03-31,21.8,21.9,21.75,21.9,229900,6.52219951379365,6.5521178601872,6.50724034059688,6.5521178601872,768424.821933248,0.0,1.0
2011-04-01,22.19,22.3,21.91,22.0,260900,6.6388810647285,6.6717912457614,6.55510969482656,6.58203620658075,872040.174173049,0.0,1.0
2011-04-04,22.43,22.6,22.23,22.25,977000,6.71068509607301,6.76154628494205,6.65084840328591,6.65683207256462,3265554.8109125,0.0,1.0
2011-04-05,22.34,22.45,22.24,22.44,298000,6.68375858431882,6.71666876535172,6.65384023792527,6.71367693071237,996044.353789072,0.0,1.0
2011-04-06,22.62,22.66,22.33,22.59,505600,6.76752995422076,6.77949729277818,6.68076674967946,6.75855445030269,1689932.97072401,0.0,1.0
2011-04-07,22.53,22.7,22.43,22.61,234400,6.74060344246656,6.79146463133559,6.71068509607301,6.7645381195814,783465.760161606,0.0,1.0
2011-04-08,22.46,22.75,22.36,22.58,224000,6.71966059999108,6.80642380453237,6.68974225359753,6.75556261566333,748704.48070051,0.0,1.0
2011-04-11,21.93,22.54,21.84,22.41,482400,6.56109336410527,6.74359527710592,6.53416685235107,6.7047014267943,1612388.57808003,0.0,1.0
2011-04-12,21.65,21.8,21.4,21.77,994200,6.47732199420333,6.52219951379365,6.40252612821946,6.51322400987559,3323044.619252,0.0,1.0
2011-04-13,21.68,21.91,21.57,21.78,425100,6.4862974981214,6.55510969482656,6.45338731708849,6.51621584451494,1420867.29797226,0.0,1.0
2011-04-14,21.71,21.81,21.11,21.19,455300,6.49527300203946,6.52519134843301,6.31576292367817,6.33969760079301,1521808.70563814,0.0,1.0
2011-04-15,21.89,22.2,21.59,21.88,309100,6.54912602554785,6.64187289936785,6.4593709863672,6.54613419090849,1033145.33475236,0.0,1.0
2011-04-18,21.55,21.64,21.29,21.64,442500,6.44740364780978,6.47433015956398,6.36961594718655,6.47433015956398,1479025.59245525,0.0,1.0
2011-04-19,21.34,21.71,21.22,21.71,261100,6.38457512038333,6.49527300203946,6.34867310471107,6.49527300203946,872708.660316533,0.0,1.0
2011-04-20,21.5,21.62,21.18,21.61,381300,6.43244447461301,6.46834649028527,6.33670576615365,6.46535465564591,1274468.83254957,0.0,1.0
2011-04-21,21.62,21.75,21.47,21.62,235700,6.46834649028527,6.50724034059688,6.42346897069494,6.46834649028527,787810.920094242,0.0,1.0
2011-04-25,21.59,21.79,21.44,21.79,206900,6.4593709863672,6.5192076791543,6.41449346677688,6.5192076791543,691548.915432749,0.0,1.0
2011-04-26,22.05,22.1194,21.6009,21.62,320400,6.59699537977753,6.61775871217465,6.4626320861241,6.46834649028527,1070914.80185912,0.0,1.0
2011-04-27,22.15,22.18,21.9,22.11,205100,6.62691372617108,6.63588923008914,6.5521178601872,6.61494638761366,685532.540141404,0.0,1.0
2011-04-28,22.08,22.22,22.02,22.19,170900,6.60597088369559,6.64785656864656,6.58801987585946,6.6388810647285,571221.409605881,0.0,1.0
2011-04-29,22.2,22.25,21.9,22.15,450000,6.64187289936785,6.65683207256462,6.5521178601872,6.62691372617108,1504093.82283585,0.0,1.0
2011-05-02,21.9,22.7,21.8,22.34,604600,6.5521178601872,6.79146463133559,6.52219951379365,6.68375858431882,2020833.6117479,0.0,1.0
2011-05-03,21.32,21.83,21.1,21.83,851600,6.37859145110462,6.53117501771172,6.31277108903881,6.53117501771172,2846413.99894891,0.0,1.0
2011-05-04,21.88,21.89,21.21,21.42,418200,6.54613419090849,6.54912602554785,6.34568127007172,6.40850979749817,1397804.52602211,0.0,1.0
2011-05-05,21.8,22.08,21.5215,21.78,444200,6.52219951379365,6.60597088369559,6.43887691908762,6.51621584451494,1484707.72467485,0.0,1.0
2011-05-06,22.25,22.39,22.06,22.16,401300,6.65683207256462,6.69871775751559,6.59998721441688,6.62990556081043,1341317.44689784,0.0,1.0
2011-05-09,22.39,22.4,22.03,22.3,315300,6.69871775751559,6.70170959215495,6.59101171049882,6.6717912457614,1053868.40520032,0.0,1.0
2011-05-10,22.62,22.7,22.41,22.5,311600,6.76752995422076,6.79146463133559,6.7047014267943,6.7316279385485,1041501.41154589,0.0,1.0
2011-05-11,21.75,22.26,21.67,21.98,372500,6.63289739544978,6.78842740334309,6.60850053146652,6.70303837940167,1221468.46498153,0.42,1.0
2011-05-12,21.98,22.0,21.2,21.66,686000,6.70303837940167,6.70913759539748,6.46516895556485,6.60545092346861,2249469.44154987,0.0,1.0
2011-05-13,21.81,22.21,21.71,22.07,358100,6.65119504343723,6.77317936335355,6.62069896345815,6.73048485138284,1174249.28136882,0.0,1.0
2011-05-16,21.71,21.78,21.5,21.65,434800,6.62069896345815,6.64204621944351,6.55665719550209,6.60240131547071,1425757.01630595,0.0,1.0
2011-05-17,21.43,21.73,21.26,21.49,419000,6.53530993951673,6.62679817945397,6.4834666035523,6.55360758750418,1373947.0787309,0.0,1.0
2011-05-18,21.37,21.4693,21.28,21.4,478400,6.51701229152928,6.54729489894851,6.48956581954811,6.52616111552301,1568726.21113332,0.0,1.0
2011-05-19,21.53,21.79,21.4,21.41,219300,6.56580601949581,6.64509582744142,6.52616111552301,6.52921072352092,719108.817101875,0.0,1.0
2011-05-20,21.53,21.73,21.48,21.53,230500,6.56580601949581,6.62679817945397,6.55055797950627,6.56580601949581,755834.848800648,0.0,1.0
2011-05-23,21.16,21.44,21.11,21.37,524200,6.45297052357322,6.53835954751464,6.43772248358368,6.51701229152928,1718909.44790152,0.0,1.0
2011-05-24,20.83,21.4075,20.79,21.17,642600,6.35233345964225,6.52844832152144,6.34013502765062,6.45602013157112,2107156.06871712,0.0,1.0
2011-05-25,20.56,20.99,20.51,20.84,589800,6.26999404369874,6.40112718760878,6.2547460037092,6.35538306764016,1934019.06213719,0.0,1.0
2011-05-26,20.63,20.89,20.5,20.69,432700,6.29134129968409,6.3706311076297,6.25169639571129,6.30963894767154,1418870.88536243,0.0,1.0
2011-05-27,20.79,20.92,20.53,20.92,404800,6.34013502765062,6.37977993162343,6.26084521970502,6.37977993162343,1327383.71711281,0.0,1.0
2011-05-31,20.82,21.235,20.7,20.92,407900,6.34928385164435,6.47584258355753,6.31268855566945,6.37977993162343,1337548.95802943,0.0,1.0
2011-06-01,20.13,20.82,20.03,20.71,912800,6.1388608997887,6.34928385164435,6.10836481980962,6.31573816366736,2993171.58345003,0.0,1.0
2011-06-02,19.94,20.19,19.68,20.17,704000,6.08091834782845,6.15715854777615,6.00162853988284,6.15105933178033,2308493.42106575,0.0,1.0
2011-06-03,19.68,19.98,19.65,19.79,590600,6.00162853988284,6.09311677982008,5.99247971588912,6.03517422785983,1936642.35011567,0.0,1.0
2011-06-06,19.35,20.0,19.24,19.59,901300,5.90099147595188,6.09921599581589,5.86744578797489,5.97418206790167,2955461.81875932,0.0,1.0
2011-06-07,19.35,19.5499,19.31,19.4,626400,5.90099147595188,5.96195313983006,5.88879304396025,5.91623951594142,2054034.48715282,0.0,1.0
2011-06-08,19.23,19.4,19.1,19.25,413300,5.86439617997698,5.91623951594142,5.82475127600418,5.8704953959728,1355256.1518842,0.0,1.0
2011-06-09,19.45,19.61,19.19,19.2,240500,5.93148755593096,5.98028128389748,5.85219774798535,5.85524735598326,788625.948531695,0.0,1.0
2011-06-10,19.47,19.6301,19.12,19.12,488500,5.93758677192677,5.98641099597328,5.830850492,5.830850492,1601845.22186168,0.0,1.0
2011-06-13,19.33,19.59,19.26,19.39,318100,5.89489225995606,5.97418206790167,5.87354500397071,5.91318990794351,1043084.88244463,0.0,1.0
2011-06-14,19.52,19.79,19.52,19.53,260100,5.95283481191631,6.03517422785983,5.95283481191631,5.95588441991422,852896.504004549,0.0,1.0
2011-06-15,19.13,19.48,19.12,19.31,353200,5.8339000999979,5.94063637992468,5.830850492,5.88879304396025,1158181.6425006,0.0,1.0
2011-06-16,18.84,19.29,18.8201,19.2,416200,5.74546146805857,5.88269382796443,5.73939274814274,5.85524735598326,1364765.5708062,0.0,1.0
2011-06-17,19.02,19.27,18.87,18.87,236000,5.80035441202092,5.87659461196861,5.7546102920523,5.7546102920523,773869.953652724,0.0,1.0
2011-06-20,19.04,19.24,18.91,19.07,140300,5.80645362801673,5.86744578797489,5.76680872404393,5.81560245201046,460059.129226598,0.0,1.0
2011-06-21,19.41,19.49,19.02,19.02,408700,5.91928912393933,5.94368598792259,5.80035441202092,5.80035441202092,1340172.24600792,0.0,1.0
2011-06-22,19.4,19.54,19.23,19.43,306900,5.91623951594142,5.95893402791213,5.86439617997698,5.92538833993514,1006358.85074585,0.0,1.0
2011-06-23,19.09,19.18,18.73,19.03,354700,5.82170166800627,5.84914813998744,5.71191578008159,5.80340402001882,1163100.30746026,0.0,1.0
2011-06-24,18.8,19.27,18.75,19.27,201800,5.73326303606694,5.87659461196861,5.7180149960774,5.87659461196861,661724.392572541,0.0,1.0
2011-06-27,18.82,18.95,18.43,18.73,462000,5.73936225206276,5.77900715603556,5.62042754014435,5.71191578008159,1514948.8075744,0.0,1.0
2011-06-28,19.0,19.12,18.79,18.91,245800,5.7942551960251,5.830850492,5.73021342806903,5.76680872404393,806005.231389151,0.0,1.0
2011-06-29,19.55,19.6,19.09,19.16,305800,5.96198363591004,5.97723167589958,5.82170166800627,5.84304892399163,1002751.82977544,0.0,1.0
2011-06-30,19.44,19.75,19.38,19.59,371800,5.92843794793305,6.0229757958682,5.9101402999456,5.97418206790167,1219173.08800035,0.0,1.0
2011-07-01,19.56,19.58,19.18,19.43,405200,5.96503324390794,5.97113245990376,5.84914813998744,5.92538833993514,1328695.36110205,0.0,1.0
2011-07-05,19.27,20.38,19.17,20.38,420400,5.87659461196861,6.2151010997364,5.84609853198953,6.2151010997364,1378537.83269324,0.0,1.0
2011-07-06,19.11,19.34,18.97,19.2,248000,5.82780088400209,5.89794186795397,5.78510637203138,5.85524735598326,813219.273329981,0.0,1.0
2011-07-07,19.99,20.15,19.2008,19.29,534400,6.09616638781799,6.14496011578451,5.85549132462309,5.88269382796443,1752356.36962718,0.0,1.0
2011-07-08,20.02,20.05,19.58,19.71,355200,6.10531521181171,6.11446403580543,5.97113245990376,6.01077736387656,1164739.86244681,0.0,1.0
2011-07-11,20.04,20.27,19.6,19.68,610000,6.11141442780753,6.18155541175941,5.97723167589958,6.00162853988284,2000257.0835939,0.0,1.0
2011-07-12,19.88,20.22,19.8,19.92,387000,6.062620699841,6.16630737176987,6.03822383585774,6.07481913183263,1269015.55959154,0.0,1.0
2011-07-13,19.23,19.97,19.07,19.8,522000,5.86439617997698,6.09006717182217,5.81560245201046,6.03822383585774,1711695.40596069,0.0,1.0
2011-07-14,18.47,19.4,18.43,19.25,475700,5.63262597213598,5.91623951594142,5.62042754014435,5.8704953959728,1559872.61420594,0.0,1.0
2011-07-15,18.48,18.74,18.265,18.62,329200,5.63567558013389,5.71496538807949,5.57010900817887,5.6783700921046,1079483.00314609,0.0,1.0
2011-07-18,17.95,18.36,17.89,18.36,414400,5.47404635624476,5.59908028415899,5.45574870825732,5.59908028415899,1358863.17285462,0.0,1.0
2011-07-19,18.03,18.12,17.91,18.01,297600,5.49844322022803,5.5258896922092,5.46184792425313,5.49234400423221,975863.127995978,0.0,1.0
2011-07-20,18.04,18.28,18.0,18.03,213000,5.50149282822594,5.57468342017573,5.48929439623431,5.49844322022803,698450.424271314,0.0,1.0
2011-07-21,18.56,18.735,18.04,18.04,289300,5.66007244411715,5.71344058408054,5.50149282822594,5.50149282822594,948646.515219208,0.0,1.0
2011-07-22,18.62,18.76,18.41,18.47,231700,5.6783700921046,5.72106460407531,5.61432832414853,5.63262597213598,759769.780768374,0.0,1.0
2011-07-25,18.64,18.67,18.25,18.39,297100,5.68446930810041,5.69361813209414,5.565534596182,5.60822910815271,974223.573009426,0.0,1.0
2011-07-26,18.57,18.72,18.5,18.57,214200,5.66312205211506,5.70886617208368,5.6417747961297,5.66312205211506,702385.35623904,0.0,1.0
2011-07-27,17.82,18.51,17.78,18.5,441900,5.43440145227196,5.64482440412761,5.42220302028033,5.6417747961297,1449038.697115,0.0,1.0
2011-07-28,17.69,18.125,17.69,17.86,518600,5.39475654829916,5.52741449620815,5.39475654829916,5.44659988426359,1700546.43205213,0.0,1.0
2011-07-29,17.0,17.74,16.4,17.51,666700,5.18433359644351,5.4100045882887,5.00135711656903,5.33986360433682,2186182.61906895,0.0,1.0
2011-08-01,16.72,17.27,16.51,17.16,379800,5.09894457250209,5.26667301238702,5.03490280454602,5.23312732441004,1245405.96778519,0.0,1.0
2011-08-02,16.29,16.66,16.16,16.66,876900,4.96781142859205,5.08064692451464,4.92816652461924,5.08064692451464,2875451.53541556,0.0,1.0
2011-08-03,16.57,16.66,15.88,16.18,348800,5.05320045253347,5.08064692451464,4.84277750067782,4.93426574061506,1143753.55861894,0.0,1.0
2011-08-04,15.21,16.46,15.13,16.1,1045800,4.74214043674686,5.13186269486215,4.71719821222748,5.01962268452495,3354311.87923908,0.34,1.0
2011-08-05,15.73,15.88,14.88,15.36,926000,4.90426489612282,4.95103156709665,4.63925376060442,4.78890710772069,2970063.87471351,0.0,1.0
2011-08-08,14.16,15.55,13.25,15.1,1402600,4.41477373993001,4.84814489095422,4.13105593602208,4.70784487803271,4498716.62059738,0.0,1.0
2011-08-09,14.37,14.58,13.94,14.18,220588,4.48024707929338,4.54572041865675,4.34618262250172,4.42100929605986,707516.684660156,0.0,1.0
2011-08-10,13.63,14.421,13.5,13.99,672400,4.24953150248913,4.49614774742449,4.20900038764514,4.36177151282633,2156664.09217858,0.0,1.0
2011-08-11,14.76,14.99,13.665,13.68,453200,4.60184042382535,4.67354931931857,4.26044372571636,4.26512039281374,1453599.2959181,0.0,1.0
2011-08-12,14.37,15.27,14.25,15.1,302000,4.48024707929338,4.76084710513639,4.44283374251432,4.70784487803271,968638.542293176,0.0,1.0
2011-08-15,14.51,14.8125,14.41,14.53,299400,4.5238959722023,4.6182087586662,4.49271819155307,4.53013152833214,960299.270074757,0.0,1.0
2011-08-16,14.26,14.62,14.13,14.5,227600,4.44595152057924,4.55819153091644,4.40542040573525,4.52077819413737,730007.06035075,0.0,1.0
2011-08-17,14.38,14.5,14.14,14.31,314300,4.48336485735831,4.52077819413737,4.40853818380017,4.46154041090385,1008089.71471108,0.0,1.0
2011-08-18,14.45,14.51,13.69,14.01,550600,4.50518930381276,4.5238959722023,4.26823817087866,4.36800706895618,1766001.26286961,0.0,1.0
2011-08-19,14.5,14.7,14.23,14.69,341800,4.52077819413737,4.58313375543582,4.43659818638447,4.5800159773709,1096293.55548281,0.0,1.0
2011-08-22,14.59,15.01,14.4,14.89,309200,4.54883819672167,4.67978487544841,4.48960041348815,4.64237153866934,991731.911513411,0.0,1.0
2011-08-23,14.97,15.0,14.48,14.62,309800,4.66731376318872,4.67666709738349,4.51454263800753,4.55819153091644,993656.35894843,0.0,1.0
2011-08-24,15.27,15.35,14.52,14.52,406600,4.76084710513639,4.78578932965577,4.52701375026722,4.52701375026722,1304133.87846492,0.0,1.0
2011-08-25,15.17,15.8,14.94,15.35,238800,4.72966932448717,4.92608934257728,4.65796042899396,4.78578932965577,765930.079137782,0.0,1.0
2011-08-26,15.68,15.78,14.75,15.03,171200,4.88867600579821,4.91985378644743,4.59872264576043,4.68602043157826,549109.001458913,0.0,1.0
2011-08-29,16.94,17.13,16.0,16.09,437000,5.28151604197842,5.34075382521194,4.98844490387572,5.01650490646002,1401639.21517258,0.0,1.0
2011-08-30,17.0,17.26,16.42,16.42,978500,5.30022271036795,5.38128494005594,5.11939158260246,5.11939158260246,3138453.02527773,0.0,1.0
2011-08-31,16.95,17.28,16.61,17.0,431300,5.28463382004334,5.38752049618578,5.17862936583598,5.30022271036795,1383356.96453989,0.0,1.0
2011-09-01,16.93,17.0,16.65,17.0,193100,5.2783982639135,5.30022271036795,5.19110047809567,5.30022271036795,619351.332837126,0.0,1.0
2011-09-02,16.75,17.03,16.67,16.75,353400,5.2222782587449,5.30957604456272,5.19733603422552,5.2222782587449,1133499.53922652,0.0,1.0
2011-09-06,16.52,16.66,16.11,16.54,374600,5.15056936325168,5.1942182561606,5.02274046258987,5.15680491938153,1201496.68193054,0.0,1.0
2011-09-07,16.83,17.0,16.55,16.74,287500,5.24722048326427,5.30022271036795,5.15992269744645,5.21916048067997,922131.062613537,0.0,1.0
2011-09-08,16.9,17.0,16.73,16.96,354100,5.26904492971873,5.30022271036795,5.21604270261505,5.28775159810827,1135744.72790071,0.0,1.0
2011-09-09,16.43,16.84,16.3,16.75,284100,5.12250936066738,5.2503382613292,5.08197824582339,5.2222782587449,911225.860481759,0.0,1.0
2011-09-12,16.48,16.56,15.99,16.38,250500,5.13809825099199,5.16304047551137,4.9853271258108,5.10692047034277,803456.804120664,0.0,1.0
2011-09-13,16.61,16.74,16.48,16.65,345500,5.17862936583598,5.21916048067997,5.13809825099199,5.19110047809567,1108160.98133209,0.0,1.0
2011-09-14,16.37,16.72,16.2,16.72,362300,5.10380269227785,5.21292492455013,5.05080046517417,5.21292492455013,1162045.50951264,0.0,1.0
2011-09-15,16.03,16.6,15.6805,16.43,707100,4.99779823807049,5.17551158777106,4.88883189470145,5.12250936066738,2267961.30217054,0.0,1.0
2011-09-16,15.75,16.2,15.52,15.97,353300,4.91050045225266,5.05080046517417,4.83879155675945,4.97909156968096,1133178.79798735,0.0,1.0
2011-09-19,15.42,15.67,15.22,15.5,224700,4.80761377611023,4.88555822773329,4.74525821481178,4.83255600062961,720705.564414823,0.0,1.0
2011-09-20,15.57,15.785,15.41,15.41,594400,4.85438044708406,4.92141267547989,4.8044959980453,4.8044959980453,1906485.92562604,0.0,1.0
2011-09-21,14.76,15.67,14.65,15.53,302000,4.60184042382535,4.88555822773329,4.56754486511121,4.84190933482437,968638.542293176,0.0,1.0
2011-09-22,13.89,14.52,13.66,14.52,399400,4.33059373217711,4.52701375026722,4.2588848366839,4.52701375026722,1281040.50924468,0.0,1.0
2011-09-23,14.05,14.26,13.61,13.84,641600,4.38047818121587,4.44595152057924,4.24329594635929,4.3150048418525,2057875.79051424,0.0,1.0
2011-09-26,14.26,14.29,14.0,14.11,423800,4.44595152057924,4.455304854774,4.36488929089126,4.3991848496054,1359301.37160214,0.0,1.0
2011-09-27,14.81,15.055,14.43,14.53,264800,4.61742931414997,4.69381487674056,4.49895374768292,4.53013152833214,849322.801321962,0.0,1.0
2011-09-28,14.03,14.87,14.01,14.79,183700,4.37424262508602,4.6361359825395,4.36800706895618,4.61119375802012,589201.656355154,0.0,1.0
2011-09-29,14.48,14.62,14.132,14.37,183300,4.51454263800753,4.55819153091644,4.40604396134823,4.48024707929338,587918.691398474,0.0,1.0
2011-09-30,13.65,14.36,13.65,14.34,276500,4.25576705861898,4.47712930122846,4.25576705861898,4.47089374509862,886849.526304843,0.0,1.0
2011-10-03,13.14,13.79,13.12,13.62,315800,4.09676037730794,4.29941595152789,4.09052482117809,4.24641372442421,1012900.83329862,0.0,1.0
2011-10-04,13.58,13.62,12.56,12.63,482900,4.23394261216452,4.24641372442421,3.91592924954244,3.9377536959969,1548859.44395157,0.0,1.0
2011-10-05,13.98,14.09,13.43,13.88,247700,4.35865373476141,4.39294929347556,4.18717594119068,4.32747595411219,794476.049423906,0.0,1.0
2011-10-06,13.96,14.12,13.6516,14.1,358100,4.35241817863157,4.40230262767032,4.25626590310936,4.39606707154048,1148574.3774675,0.0,1.0
2011-10-07,13.35,13.99,13.17,13.98,259500,4.16223371667131,4.36177151282633,4.1061137115027,4.35865373476141,832323.515645956,0.0,1.0
2011-10-10,13.92,14.02,13.61,13.84,436000,4.33994706637188,4.3711248470211,4.24329594635929,4.3150048418525,1398431.80278088,0.0,1.0
2011-10-11,13.9,14.03,13.7,13.75,280700,4.33371151024203,4.37424262508602,4.27135594894359,4.2869448392682,900320.658349982,0.0,1.0
2011-10-12,14.32,14.56,13.85,13.88,469400,4.46465818896877,4.53948486252691,4.31812261991742,4.32747595411219,1505559.37666363,0.0,1.0
2011-10-13,14.05,14.17,13.47,14.17,389500,4.38047818121587,4.41789151799494,4.19964705345037,4.41789151799494,1249287.12656686,0.0,1.0
2011-10-14,14.3,14.35,13.9,14.21,187900,4.45842263283893,4.47401152316354,4.33371151024203,4.43036263025463,602672.78840029,0.0,1.0
2011-10-17,14.12,14.36,13.96,14.3,293400,4.40230262767032,4.47712930122846,4.35241817863157,4.45842263283893,941054.795724563,0.0,1.0
2011-10-18,14.62,14.84,14.07,14.1,341800,4.55819153091644,4.62678264834473,4.38671373734571,4.39606707154048,1096293.55548281,0.0,1.0
2011-10-19,14.44,14.69,14.3,14.52,215200,4.50207152574784,4.5800159773709,4.45842263283893,4.52701375026722,690235.14669368,0.0,1.0
2011-10-20,14.24,14.5,13.98,14.46,351400,4.43971596444939,4.52077819413737,4.35865373476141,4.50830708187768,1127084.71444312,0.0,1.0
2011-10-21,14.34,14.44,13.89,14.3,324200,4.47089374509862,4.50207152574784,4.33059373217711,4.45842263283893,1039843.0973889,0.0,1.0
2011-10-24,14.51,14.53,14.31,14.38,315800,4.5238959722023,4.53013152833214,4.46154041090385,4.48336485735831,1012900.83329862,0.0,1.0
2011-10-25,14.25,14.45,14.01,14.31,436500,4.44283374251432,4.50518930381276,4.36800706895618,4.46154041090385,1400035.50897672,0.0,1.0
2011-10-26,14.1,14.78,13.62,14.54,602700,4.39606707154048,4.6080759799552,4.24641372442421,4.53324930639706,1933107.44847714,0.0,1.0
2011-10-27,14.27,15.05,14.17,14.49,504500,4.44906929864416,4.6922559877081,4.41789151799494,4.51766041607245,1618139.55161227,0.0,1.0
2011-10-28,14.39,14.56,14.07,14.36,428000,4.48648263542323,4.53948486252691,4.38671373734571,4.47712930122846,1372772.50364728,0.0,1.0
2011-10-31,14.17,14.91,14.06,14.38,343100,4.41789151799494,4.64860709479919,4.38359595928079,4.48336485735831,1100463.19159201,0.0,1.0
2011-11-01,13.58,14.01,13.36,13.95,533800,4.23394261216452,4.36800706895618,4.16535149473623,4.34930040056665,1712116.73468906,0.0,1.0
2011-11-02,13.69,14.0,13.4,14.0,322600,4.26823817087866,4.36488929089126,4.17782260699592,4.36488929089126,1034711.23756218,0.0,1.0
2011-11-03,13.57,13.7796,13.38,13.7,354600,4.31188706378758,4.37848776596664,4.25151428986572,4.3531947512078,1115966.61248664,0.26,1.0
2011-11-04,13.46,13.644,13.32,13.64,369500,4.27693440520124,4.33540067047293,4.23244920336408,4.33412966470616,1162858.61058605,0.0,1.0
2011-11-07,13.43,13.54,13.19,13.37,353800,4.26740186195042,4.30235452053676,4.19114151594386,4.24833677544878,1113448.92131352,0.0,1.0
2011-11-08,13.48,13.58,13.26,13.39,498900,4.28328943403512,4.31506457820452,4.21338411686244,4.25469180428266,1570095.15783865,0.0,1.0
2011-11-09,12.93,13.32,12.87,13.0,434500,4.10852614110342,4.23244920336408,4.08946105460178,4.130768742022,1367421.01840227,0.0,1.0
2011-11-10,13.19,13.49,13.0,13.06,489500,4.19114151594386,4.28646694845206,4.130768742022,4.14983382852364,1540512.28655446,0.0,1.0
2011-11-11,13.25,13.39,13.01,13.28,346600,4.2102066024455,4.25469180428266,4.13394625643894,4.21973914569632,1090789.70075542,0.0,1.0
2011-11-14,13.19,13.26,13.01,13.17,383100,4.19114151594386,4.21338411686244,4.13394625643894,4.18478648710998,1205659.36052914,0.0,1.0
2011-11-15,13.37,13.44,13.08,13.13,391800,4.24833677544878,4.27057937636736,4.15618885735752,4.17207642944222,1233039.25203685,0.0,1.0
2011-11-16,13.15,13.27,13.04,13.27,389800,4.1784314582761,4.21656163127938,4.14347879968976,4.21656163127938,1226745.02410404,0.0,1.0
2011-11-17,13.22,13.36,13.01,13.01,494400,4.20067405919468,4.24515926103184,4.13394625643894,4.13394625643894,1555933.14498984,0.0,1.0
2011-11-18,13.36,13.66,13.2,13.25,367400,4.24515926103184,4.34048469354004,4.1943190303608,4.2102066024455,1156249.67125661,0.0,1.0
2011-11-21,13.13,13.31,13.02,13.02,485700,4.17207642944222,4.22927168894714,4.13712377085588,4.13712377085588,1528553.25348213,0.0,1.0
2011-11-22,12.92,13.11,12.84,13.06,379400,4.10534862668648,4.16572140060834,4.07992851135096,4.14983382852364,1194015.03885345,0.0,1.0
2011-11-23,12.64,12.98,12.46,12.95,496100,4.01637822301216,4.12441371318812,3.95918296350724,4.1148811699373,1561283.23873272,0.0,1.0
2011-11-25,12.75,13.0,12.63,12.7,145600,4.0513308815985,4.130768742022,4.01320070859522,4.0354433095138,458219.793508334,0.0,1.0
2011-11-28,13.07,13.47,12.8,13.06,428600,4.15301134294058,4.28011191961818,4.0672184536832,4.14983382852364,1348853.04600049,0.0,1.0
2011-11-29,12.96,13.15,12.82,13.03,366800,4.11805868435424,4.1784314582761,4.07357348251708,4.14030128527282,1154361.40287676,0.0,1.0
2011-11-30,13.41,13.5,13.02,13.5,525100,4.26104683311654,4.289644462869,4.13712377085588,4.289644462869,1652549.54375842,0.0,1.0
2011-12-01,13.26,13.39,13.12,13.34,330700,4.21338411686244,4.25469180428266,4.16889891502528,4.23880423219796,1040750.5886896,0.0,1.0
2011-12-02,13.19,13.43,13.13,13.4,469200,4.19114151594386,4.26740186195042,4.17207642944222,4.2578693186996,1476625.87303647,0.0,1.0
2011-12-05,13.42,13.64,13.26,13.41,443200,4.26422434753348,4.33412966470616,4.21338411686244,4.26104683311654,1394800.90990998,0.0,1.0
2011-12-06,13.47,13.67,13.36,13.4,404100,4.28011191961818,4.34366220795698,4.24515926103184,4.2578693186996,1271748.75382361,0.0,1.0
2011-12-07,13.38,13.52,13.26,13.41,464700,4.25151428986572,4.29599949170288,4.21338411686244,4.26104683311654,1462463.86018766,0.0,1.0
2011-12-08,13.23,13.44,13.05,13.24,880300,4.20385157361162,4.27057937636736,4.1466563141067,4.20702908802856,2770404.4246249,0.0,1.0
2011-12-09,13.38,13.63,13.15,13.19,865900,4.25151428986572,4.33095215028922,4.1784314582761,4.19114151594386,2725085.9835087,0.0,1.0
2011-12-12,13.55,13.64,13.12,13.16,695100,4.3055320349537,4.33412966470616,4.16889891502528,4.18160897269304,2187558.918047,0.0,1.0
2011-12-13,13.24,13.65,13.07,13.6,666000,4.20702908802856,4.3373071791231,4.15301134294058,4.3214196070384,2095977.90162466,0.0,1.0
2011-12-14,12.85,13.17,12.8,13.03,467300,4.0831060257679,4.18478648710998,4.0672184536832,4.14030128527282,1470646.3565003,0.0,1.0
2011-12-15,13.0,13.1201,12.81,12.94,607800,4.130768742022,4.16893069016945,4.07039596810014,4.11170365552036,1912815.86877998,0.0,1.0
2011-12-16,13.02,13.18,12.7,13.05,546200,4.13712377085588,4.18796400152692,4.0354433095138,4.1466563141067,1718953.64844953,0.0,1.0
2011-12-19,13.01,13.3,12.4,13.01,850900,4.13394625643894,4.2260941745302,3.9401178770056,4.13394625643894,2677879.27401264,0.0,1.0
2011-12-20,13.54,13.58,13.19,13.19,613800,4.30235452053676,4.31506457820452,4.19114151594386,4.19114151594386,1931698.5525784,0.0,1.0
2011-12-21,13.08,13.51,12.85,13.5,340100,4.15618885735752,4.29282197728594,4.0831060257679,4.289644462869,1070333.45997379,0.0,1.0
2011-12-22,13.38,13.47,13.04,13.08,705300,4.25151428986572,4.28011191961818,4.14347879968976,4.15618885735752,2219659.48050431,0.0,1.0
2011-12-23,13.54,13.54,13.34,13.34,348700,4.30235452053676,4.30235452053676,4.23880423219796,4.23880423219796,1097398.64008486,0.0,1.0
2011-12-27,13.23,13.54,13.19,13.45,407700,4.20385157361162,4.30235452053676,4.19114151594386,4.2737568907843,1283078.36410266,0.0,1.0
2011-12-28,13.11,13.28,13.01,13.2,303600,4.16572140060834,4.21973914569632,4.13394625643894,4.1943190303608,955463.800200069,0.0,1.0
2011-12-29,13.2,13.306,13.02,13.11,346700,4.1943190303608,4.22800068318036,4.13712377085588,4.16572140060834,1091104.41215206,0.0,1.0
2011-12-30,13.08,13.29,13.01,13.13,347900,4.15618885735752,4.22291666011326,4.13394625643894,4.17207642944222,1094880.94891174,0.0,1.0
2012-01-03,13.45,13.54,13.31,13.33,417900,4.2737568907843,4.30235452053676,4.22927168894714,4.23562671778102,1315178.92655998,0.0,1.0
2012-01-04,14.1,14.29,13.45,13.48,560800,4.4802953278854,4.54066810180726,4.2737568907843,4.28328943403512,1764901.51235902,0.0,1.0
2012-01-05,14.8,14.83,14.0,14.1,717800,4.7027213370712,4.71225388032202,4.448520183716,4.4802953278854,2258998.40508435,0.0,1.0
2012-01-06,14.88,15.19,14.68,14.77,672200,4.72814145240672,4.82664439933186,4.66459116406792,4.69318879382038,2115490.00821636,0.0,1.0
2012-01-09,14.81,15.036,14.7,14.88,609600,4.70589885148814,4.77771067731098,4.6709461929018,4.72814145240672,1918480.67391951,0.0,1.0
2012-01-10,15.02,15.2,14.9,14.93,716300,4.77262665424388,4.8298219137488,4.7344964812406,4.74402902449142,2254277.73413475,0.0,1.0
2012-01-11,14.71,15.23,14.6185,15.02,326000,4.67412370731874,4.83935445699962,4.64504945040373,4.77262665424388,1025959.15304751,0.0,1.0
2012-01-12,14.53,14.705,14.0,14.63,473200,4.61692844781382,4.67253495011027,4.448520183716,4.64870359198322,1489214.32890208,0.0,1.0
2012-01-13,14.5,14.5,14.29,14.39,297900,4.607395904563,4.607395904563,4.54066810180726,4.57244324597666,937525.25059157,0.0,1.0
2012-01-17,14.63,14.72,14.4,14.53,360900,4.64870359198322,4.67730122173568,4.5756207603936,4.61692844781382,1135793.43047498,0.0,1.0
2012-01-18,14.6,14.65,14.41,14.52,450400,4.6391710487324,4.6550586208171,4.57879827481054,4.61375093339688,1417460.13046809,0.0,1.0
2012-01-19,15.4,15.58,14.63,14.65,924400,4.8933722020876,4.95056746159252,4.64870359198322,4.6550586208171,2909192.15054329,0.0,1.0
2012-01-20,15.35,15.61,15.08,15.56,474500,4.8774846300029,4.96010000484334,4.79169174074552,4.94421243275864,1493305.57705841,0.0,1.0
2012-01-23,15.43,15.53,14.91,15.09,394100,4.90290474533842,4.93467988950782,4.73767399565754,4.79486925516246,1240277.61415958,0.0,1.0
2012-01-24,15.15,15.329,15.1,15.24,278100,4.8139343416641,4.87081184972732,4.7980467695794,4.84253197141656,875212.394056783,0.0,1.0
2012-01-25,14.81,15.52,14.8,15.27,501900,4.70589885148814,4.93150237509088,4.7027213370712,4.85206451466738,1579536.49973786,0.0,1.0
2012-01-26,15.03,15.13,14.86,14.87,349500,4.77580416866082,4.80757931283022,4.72178642357284,4.72496393798978,1099916.33125798,0.0,1.0
2012-01-27,15.03,15.11,14.94,14.94,243300,4.77580416866082,4.80122428399634,4.74720653890836,4.74720653890836,765692.828025945,0.0,1.0
2012-01-30,14.92,15.09,14.84,14.96,336100,4.74085151007448,4.79486925516246,4.71543139473896,4.75356156774224,1057745.00410818,0.0,1.0
2012-01-31,15.22,15.31,14.97,15.03,309600,4.83617694258268,4.86477457233514,4.75673908215918,4.77580416866082,974346.48399849,0.0,1.0
2012-02-01,15.49,15.49,15.2,15.33,337700,4.92196983184006,4.92196983184006,4.8298219137488,4.87112960116902,1062780.38645443,0.0,1.0
2012-02-02,16.01,16.03,15.34,15.4,449000,5.08720058152094,5.09355561035482,4.87430711558596,4.8933722020876,1413054.17091512,0.0,1.0
2012-02-03,16.52,16.7475,16.095,16.18,654900,5.24925381678488,5.32154226977026,5.11420945406493,5.14121832660892,2061044.93659758,0.0,1.0
2012-02-06,16.37,16.54,15.98,16.45,290300,5.20159110053078,5.25560884561876,5.07766803827012,5.2270112158663,913607.184446904,0.0,1.0
2012-02-07,16.35,16.42,16.11,16.25,282400,5.1952360716969,5.21747867261548,5.11897572569034,5.1634609275275,888744.984112318,0.0,1.0
2012-02-08,16.29,16.62,16.2,16.32,216000,5.17617098519526,5.28102896095428,5.1475733554428,5.18570352844608,679776.616743132,0.0,1.0
2012-02-09,16.51,16.68,16.18,16.33,426700,5.24607630236794,5.30009404745592,5.14121832660892,5.18888104286302,1342873.52946433,0.0,1.0
2012-02-10,14.35,16.31,14.32,16.0,1298700,4.5597331883089,5.18252601402914,4.55020064505808,5.084023067104,4087156.90816808,0.0,1.0
2012-02-13,14.08,14.46,13.75,14.42,1154300,4.47394029905152,4.59468584689524,4.3690823232925,4.58197578922748,3632713.65141943,0.0,1.0
2012-02-14,13.76,14.05,13.53,13.98,871400,4.37225983770944,4.4644077558007,4.29917700611982,4.44216515488212,2742395.11032391,0.0,1.0
2012-02-15,13.66,13.96,13.65,13.86,518200,4.34048469354004,4.43581012604824,4.3373071791231,4.40403498187884,1630834.45739024,0.0,1.0
2012-02-16,13.82,13.9184,13.53,13.56,572800,4.42945509721436,4.46099333032332,4.33650705248265,4.3461223674549,1787148.94411693,0.12,1.0
2012-02-17,13.61,13.85,13.39,13.8,729400,4.36214789240864,4.4390704121866,4.29163558261217,4.42304488723286,2275744.48295896,0.0,1.0
2012-02-21,13.32,13.63,13.15,13.58,668000,4.26919984767693,4.36855810239014,4.21471306283421,4.35253257743639,2084175.09544363,0.0,1.0
2012-02-22,13.26,13.33,13.01,13.28,684600,4.24996921773244,4.27240495266768,4.16984159296373,4.25637942771394,2135967.47056992,0.0,1.0
2012-02-23,14.22,14.25,13.18,13.19,653400,4.5576592968443,4.56727461181654,4.22432837780646,4.2275334827972,2038622.76551327,0.0,1.0
2012-02-24,14.0,14.2,13.97,14.19,281300,4.48714698704783,4.5512490868628,4.47753167207558,4.54804398187205,877662.356808821,0.0,1.0
2012-02-27,14.0,14.08,13.51,13.81,349900,4.48714698704783,4.51278782697382,4.33009684250115,4.42624999222361,1091695.90702953,0.0,1.0
2012-02-28,13.99,14.12,13.84,13.99,269700,4.48394188205708,4.52560824693681,4.43586530719585,4.48394188205708,841470.094672375,0.0,1.0
2012-02-29,14.0,14.15,13.93,13.99,197100,4.48714698704783,4.53522356190906,4.46471125211259,4.48394188205708,614956.454059789,0.0,1.0
2012-03-01,14.3,14.37,13.96,14.0,373800,4.58330013677028,4.60573587170552,4.47432656708484,4.48714698704783,1166264.447121,0.0,1.0
2012-03-02,14.23,14.37,13.98,14.35,224600,4.56086440183504,4.60573587170552,4.48073677706633,4.59932566172402,700757.075503951,0.0,1.0
2012-03-05,14.65,14.7299,13.9165,14.17,458200,4.69547881144648,4.72108760032256,4.46038436037508,4.54163377189055,1429594.35438963,0.0,1.0
2012-03-06,14.35,14.52,14.25,14.52,268200,4.59932566172402,4.65381244656675,4.56727461181654,4.65381244656675,836790.060775422,0.0,1.0
2012-03-07,14.88,14.97,14.17,14.5,456400,4.76919622623369,4.79804217115043,4.54163377189055,4.64740223658525,1423978.31371328,0.0,1.0
2012-03-08,15.31,15.32,14.874,14.98,432600,4.90701574083588,4.91022084582662,4.76727316323924,4.80124727614118,1349721.77588161,0.0,1.0
2012-03-09,15.5,15.545,15.2,15.31,507100,4.9679127356601,4.98233570811846,4.87175958593764,4.90701574083588,1582163.45943033,0.0,1.0
2012-03-12,15.4,15.51,15.09,15.23,277500,4.93586168575261,4.97111784065084,4.83650343103941,4.88137490090989,865806.270936538,0.0,1.0
2012-03-13,15.63,15.7,15.295,15.52,398500,5.00957910053983,5.03201483547507,4.90220808334975,4.97432294564159,1243329.00529085,0.0,1.0
2012-03-14,15.1,15.6,14.88,15.6,317500,4.83970853603016,4.99996378556758,4.76919622623369,4.99996378556758,990607.174855317,0.0,1.0
2012-03-15,15.03,15.28,14.98,15.08,428100,4.81727280109492,4.89740042586363,4.80124727614118,4.83329832604866,1335681.67419074,0.0,1.0
2012-03-16,15.0,15.1,14.86,14.97,218200,4.80765748612267,4.83970853603016,4.7627860162522,4.79804217115043,680788.930876946,0.0,1.0
2012-03-19,15.05,15.25,14.79,15.08,233800,4.82368301107642,4.88778511089139,4.74035028131696,4.83329832604866,729461.28340527,0.0,1.0
2012-03-20,15.11,15.15,14.95,14.95,229100,4.84291364102091,4.8557340609839,4.79163196116893,4.79163196116893,714797.177194813,0.0,1.0
2012-03-21,15.23,15.48,15.12,15.21,195400,4.88137490090989,4.9615025256786,4.84611874601165,4.87496469092839,609652.415643241,0.0,1.0
2012-03-22,14.78,15.11,14.62,15.08,285800,4.73714517632621,4.84291364102091,4.68586349647423,4.83329832604866,891702.458499684,0.0,1.0
2012-03-23,15.42,15.49,14.77,14.77,314400,4.94227189573411,4.96470763066935,4.73394007133546,4.73394007133546,980935.104801612,0.0,1.0
2012-03-26,15.8,15.9,15.36,15.5,296200,5.06406588538255,5.09611693529003,4.92304126578962,4.9679127356601,924150.693518567,0.0,1.0
2012-03-27,15.65,15.84,15.65,15.75,156800,5.01598931052132,5.07688630534554,5.01598931052132,5.04804036042881,489219.543361619,0.0,1.0
2012-03-28,15.58,15.8032,15.371,15.76,138200,4.99355357558608,5.06509151897959,4.92656688127944,5.05124546541956,431187.123039386,0.0,1.0
2012-03-29,15.28,15.44,15.15,15.44,108900,4.89740042586363,4.9486821057156,4.8557340609839,4.9486821057156,339770.460918879,0.0,1.0
2012-03-30,15.61,15.75,15.27,15.48,254100,5.00316889055833,5.04804036042881,4.89419532087288,4.9615025256786,792797.742144051,0.0,1.0
2012-04-02,15.61,15.78,15.43,15.52,227700,5.00316889055833,5.05765567540105,4.94547700072486,4.97432294564159,710429.145557656,0.0,1.0
2012-04-03,15.57,15.84,15.46,15.55,215600,4.99034847059534,5.07688630534554,4.9550923156971,4.98393826061384,672676.872122225,0.0,1.0
2012-04-04,15.33,15.54,15.1,15.41,175500,4.91342595081737,4.98073315562309,4.83970853603016,4.93906679074336,547563.965943648,0.0,1.0
2012-04-05,15.03,15.42,15.03,15.25,166300,4.81727280109492,4.94227189573411,4.81727280109492,4.88778511089139,518859.758042328,0.0,1.0
2012-04-09,14.74,14.9685,14.68,14.82,180100,4.72432475636321,4.79756140540182,4.70509412641872,4.7499655962892,561916.069894308,0.0,1.0
2012-04-10,14.29,15.17,14.15,14.78,318700,4.58009503177953,4.8621442709654,4.53522356190906,4.73714517632621,994351.201972882,0.0,1.0
2012-04-11,14.39,14.44,14.29,14.43,106700,4.61214608168702,4.62817160664076,4.58009503177953,4.62496650165001,332906.411203346,0.0,1.0
2012-04-12,14.54,14.6,14.0,14.37,214100,4.66022265654825,4.67945328649274,4.48714698704783,4.60573587170552,667996.83822527,0.0,1.0
2012-04-13,14.79,15.04,14.06,14.45,318800,4.74035028131696,4.82047790608567,4.50637761699232,4.63137671163151,994663.204232677,0.0,1.0
2012-04-16,14.75,15.1092,14.6231,14.92,97500,4.72752986135396,4.84265723262165,4.68685707902137,4.78201664619669,304202.203302027,0.0,1.0
2012-04-17,14.68,14.99,14.49,14.8,132700,4.70509412641872,4.80445238113193,4.6441971315945,4.7435553863077,414026.998750554,0.0,1.0
2012-04-18,14.31,14.69,14.17,14.58,153400,4.58650524176103,4.70829923140947,4.54163377189055,4.67304307651124,478611.466528522,0.0,1.0
2012-04-19,14.1,14.3,14.05,14.28,107800,4.51919803695531,4.58330013677028,4.50317251200157,4.57688992678878,336338.436061113,0.0,1.0
2012-04-20,14.26,14.46,14.07,14.15,105800,4.57047971680729,4.63458181662226,4.50958272198307,4.53522356190906,330098.390865173,0.0,1.0
2012-04-23,14.07,14.12,14.0,14.06,209400,4.50958272198307,4.52560824693681,4.48714698704783,4.50637761699232,653332.732014814,0.0,1.0
2012-04-24,14.29,14.5,14.09,14.1,130600,4.58009503177953,4.64740223658525,4.51599293196456,4.51919803695531,407474.951294818,0.0,1.0
2012-04-25,14.33,14.45,14.1995,14.39,134300,4.59291545174253,4.63137671163151,4.55108883161326,4.61214608168702,419019.034907304,0.0,1.0
2012-04-26,14.32,14.33,14.14,14.32,133900,4.58971034675178,4.59291545174253,4.53201845691831,4.58971034675178,417771.025868116,0.0,1.0
2012-04-27,14.13,14.34,14.08,14.32,129900,4.52881335192756,4.59612055673328,4.51278782697382,4.58971034675178,405290.935476238,0.0,1.0
2012-04-30,14.09,14.19,13.75,14.05,334300,4.51599293196456,4.54804398187205,4.40701936227912,4.50317251200157,1043023.55450121,0.0,1.0
2012-05-01,14.03,14.26,13.93,14.06,293100,4.49676230202007,4.57047971680729,4.46471125211259,4.50637761699232,914478.623464862,0.0,1.0
2012-05-02,13.96,14.5,13.93,14.36,220000,4.47432656708484,4.64740223658525,4.46471125211259,4.60253076671477,686404.97155329,0.0,1.0
2012-05-03,14.01,14.4,13.84,14.08,361100,4.49035209203858,4.61535118667777,4.43586530719585,4.51278782697382,1126640.16012679,0.0,1.0
2012-05-04,14.08,14.17,13.64,14.04,196100,4.51278782697382,4.54163377189055,4.37176320738088,4.49996740701082,611836.431461819,0.0,1.0
2012-05-07,14.32,14.41,13.87,13.98,177000,4.58971034675178,4.61855629166852,4.4454806221681,4.48073677706633,552243.999840602,0.0,1.0
2012-05-08,14.27,14.39,14.14,14.27,149600,4.57368482179804,4.61214608168702,4.53201845691831,4.57368482179804,466755.380656237,0.0,1.0
2012-05-09,14.23,14.3502,13.89,13.94,129800,4.6441971315945,4.68342640040811,4.53323247771241,4.54955080916566,397712.230481019,0.26,1.0
2012-05-10,14.82,15.18,14.18,14.35,341300,4.83675344274284,4.95424542920622,4.62787880014125,4.6833611270823,1045756.42729716,0.0,1.0
2012-05-11,14.76,15.0243,14.54,14.74,150000,4.81717144499894,4.90343014506081,4.74537078660464,4.81064411241764,459605.813344783,0.0,1.0
2012-05-14,14.82,14.93,14.55,14.58,179500,4.83675344274284,4.87265377193998,4.74863445289529,4.75842545176724,549994.956635923,0.0,1.0
2012-05-15,14.58,14.77,14.38,14.71,182000,4.75842545176724,4.82043511128959,4.69315212595425,4.80085311354569,557655.053525004,0.0,1.0
2012-05-16,14.43,14.96,14.39,14.58,138800,4.7094704574075,4.88244477081193,4.6964157922449,4.75842545176724,425288.579281706,0.0,1.0
2012-05-17,14.15,14.59,14.07,14.39,184400,4.61808780126931,4.76168911805789,4.59197847094411,4.6964157922449,565008.746538519,0.0,1.0
2012-05-18,13.78,14.17,13.75,14.12,132100,4.49733214851527,4.6246151338506,4.48754114964332,4.60829680239736,404759.519618972,0.0,1.0
2012-05-21,13.78,13.9372,13.58,13.78,102500,4.49733214851527,4.54863698260428,4.43205882270227,4.49733214851527,314063.972452268,0.0,1.0
2012-05-22,13.49,13.82,13.47,13.75,145000,4.40268582608643,4.51038681367787,4.39615849350513,4.48754114964332,444285.619566623,0.0,1.0
2012-05-23,13.33,13.46,12.94,13.34,194000,4.35046716543603,4.39289482721448,4.22318418010069,4.35373083172668,594423.518592586,0.0,1.0
2012-05-24,13.57,13.7583,13.32,13.44,242800,4.42879515641162,4.49024999266456,4.34720349914538,4.38636749463318,743948.609867423,0.0,1.0
2012-05-25,13.38,13.57,13.19,13.52,222300,4.36678549688928,4.42879515641162,4.30477583736694,4.41247682495838,681135.815376968,0.0,1.0
2012-05-29,13.5,13.64,13.36,13.5,89500,4.40594949237708,4.45164082044617,4.36025816430798,4.40594949237708,274231.468629054,0.0,1.0
2012-05-30,13.12,13.36,13.08,13.36,113400,4.28193017333239,4.36025816430798,4.26887550816979,4.36025816430798,347461.994888656,0.0,1.0
2012-05-31,12.9,13.08,12.87,13.08,164500,4.2101295149381,4.26887550816979,4.20033851606615,4.26887550816979,504034.375301445,0.0,1.0
2012-06-01,12.43,12.87,12.35,12.87,211600,4.05673719927756,4.20033851606615,4.03062786895236,4.20033851606615,648350.600691707,0.0,1.0
2012-06-04,12.41,12.46,12.08,12.46,128000,4.05020986669626,4.06652819814951,3.94250887910482,4.06652819814951,392196.960720882,0.0,1.0
2012-06-05,12.38,12.701,12.28,12.37,602100,4.04041886782431,4.14518255575417,4.00778220491781,4.03715520153366,1844857.73476596,0.0,1.0
2012-06-06,12.28,12.73,12.28,12.48,342900,4.00778220491781,4.15464718799705,4.00778220491781,4.07305553073081,1050658.88930618,0.0,1.0
2012-06-07,12.1,12.67,12.03,12.45,414800,3.94903621168612,4.13506519025315,3.92619054765157,4.06326453185886,1270963.27583611,0.0,1.0
2012-06-08,12.0,12.18,11.8,12.07,2015800,3.91639954877962,3.97514554201132,3.85112622296663,3.93924521281417,6176489.32360276,0.0,1.0
2012-06-11,11.91,12.08,11.8,12.07,1001000,3.88702655216378,3.94250887910482,3.85112622296663,3.93924521281417,3067102.79438752,0.0,1.0
2012-06-12,11.84,11.97,11.71,11.92,328100,3.86418088812923,3.90660854990767,3.82175322635078,3.89029021845443,1005311.11572282,0.0,1.0
2012-06-13,11.86,11.98,11.61,11.62,504200,3.87070822071053,3.90987221619832,3.78911656344429,3.79238022973493,1544888.3405896,0.0,1.0
2012-06-14,11.81,11.97,11.74,11.92,360400,3.85438988925728,3.90660854990767,3.83154422522273,3.89029021845443,1104279.56752973,0.0,1.0
2012-06-15,11.82,11.88,11.73,11.85,460900,3.85765355554793,3.87723555329183,3.82828055893208,3.86744455441988,1412215.46247074,0.0,1.0
2012-06-18,11.83,11.88,11.55,11.73,363200,3.86091722183858,3.87723555329183,3.76953456570039,3.82828055893208,1112858.8760455,0.0,1.0
2012-06-19,12.03,12.12,11.75,11.83,386700,3.92619054765157,3.95556354426742,3.83480789151338,3.86091722183858,1184863.78680285,0.0,1.0
2012-06-20,12.05,12.1,11.86,12.02,234000,3.93271788023287,3.94903621168612,3.87070822071053,3.92292688136092,716985.068817862,0.0,1.0
2012-06-21,12.17,12.23,11.98,12.1,505900,3.97188187572067,3.99146387346457,3.90987221619832,3.94903621168612,1550097.20647417,0.0,1.0
2012-06-22,12.13,12.25,11.99,12.25,138500,3.95882721055807,3.99799120604587,3.91313588248897,3.99799120604587,424369.367655016,0.0,1.0
2012-06-25,12.24,12.29,11.89,12.0,313600,3.99472753975522,4.01104587120846,3.88049921958248,3.91639954877962,960882.553766159,0.0,1.0
2012-06-26,12.03,12.31,11.99,12.25,115000,3.92619054765157,4.01757320378976,3.91313588248897,3.99799120604587,352364.456897667,0.0,1.0
2012-06-27,12.42,12.62,12.0407,12.08,288100,4.05347353298691,4.1187468587999,3.92968267058257,3.94250887910482,882749.565497547,0.0,1.0
2012-06-28,12.43,12.43,12.11,12.29,152900,4.05673719927756,4.05673719927756,3.95229987797677,4.01104587120846,468491.525736116,0.0,1.0
2012-06-29,12.69,12.98,12.6,12.61,321400,4.14159252283445,4.23623884526329,4.1122195262186,4.11548319250925,984782.056060089,0.0,1.0
2012-07-02,12.8,12.87,12.59,12.74,234900,4.1774928520316,4.20033851606615,4.10895585992795,4.1579108542877,719742.70369793,0.0,1.0
2012-07-03,12.78,12.97,12.61,12.78,88200,4.1709655194503,4.23297517897264,4.11548319250925,4.1709655194503,270248.218246732,0.0,1.0
2012-07-05,12.83,12.85,12.68,12.76,224900,4.18728385090355,4.19381118348485,4.1383288565438,4.164438186869,689102.316141611,0.0,1.0
2012-07-06,12.79,12.8483,12.66,12.74,162100,4.17422918574095,4.19325636021544,4.1318015239625,4.1579108542877,496680.682287929,0.0,1.0
2012-07-09,12.79,12.8001,12.53,12.77,95900,4.17422918574095,4.1775254886945,4.08937386218406,4.16770185315965,293841.316665098,0.0,1.0
2012-07-10,12.7,12.89,12.58,12.7,165200,4.1448561891251,4.20686584864745,4.1056921936373,4.1448561891251,506179.202430388,0.0,1.0
2012-07-11,12.56,12.89,12.4,12.68,152400,4.09916486105601,4.20686584864745,4.04694620040561,4.1383288565438,466959.506358299,0.0,1.0
2012-07-12,12.25,12.5,12.12,12.43,323700,3.99799120604587,4.07958286331211,3.95556354426742,4.05673719927756,991829.345198041,0.0,1.0
2012-07-13,12.42,12.51,12.26,12.32,243600,4.05347353298691,4.08284652960276,4.00125487233652,4.02083687008041,746399.840871928,0.0,1.0
2012-07-16,12.35,12.59,12.35,12.42,171100,4.03062786895236,4.10895585992795,4.03062786895236,4.05347353298691,524257.031088616,0.0,1.0
2012-07-17,12.56,12.63,12.15,12.37,376600,4.09916486105601,4.12201052509055,3.96535454313937,4.03715520153366,1153916.99537097,0.0,1.0
2012-07-18,12.55,12.64,12.38,12.47,252200,4.09590119476536,4.1252741913812,4.04041886782431,4.06979186444016,772750.574170361,0.0,1.0
2012-07-19,12.62,13.06,12.51,12.57,259800,4.1187468587999,4.26234817558849,4.08284652960276,4.10242852734666,796037.268713165,0.0,1.0
2012-07-20,11.98,12.88,11.93,12.49,230900,3.90987221619832,4.2036021823568,3.89355388474508,4.07631919702146,707486.548675403,0.0,1.0
2012-07-23,11.95,12.07,11.44,11.74,328200,3.90008121732637,3.93924521281417,3.73363423650324,3.83154422522273,1005617.51959839,0.0,1.0
2012-07-24,11.9,11.95,11.44,11.95,243700,3.88376288587313,3.90008121732637,3.73363423650324,3.90008121732637,746706.24474749,0.0,1.0
2012-07-25,11.86,12.12,11.74,11.94,194600,3.87070822071053,3.95556354426742,3.83154422522273,3.89681755103573,596261.941845965,0.0,1.0
2012-07-26,12.01,12.75,11.84,12.05,282400,3.91966321507027,4.16117452057835,3.86418088812923,3.93271788023287,865284.544590445,0.0,1.0
2012-07-27,12.27,12.4,11.991,12.11,139000,4.00451853862716,4.04694620040561,3.91346224911804,3.95229987797677,425901.387032833,0.0,1.0
2012-07-30,12.13,12.33,12.11,12.26,174400,3.95882721055807,4.02410053637106,3.95229987797677,4.00125487233652,534368.358982201,0.0,1.0
2012-07-31,12.12,12.28,12.0,12.13,176100,3.95556354426742,4.00778220491781,3.91639954877962,3.95882721055807,539577.224866775,0.0,1.0
2012-08-01,12.12,12.25,12.02,12.15,122900,3.95556354426742,3.99799120604587,3.92292688136092,3.96535454313937,376570.363067159,0.0,1.0
2012-08-02,12.45,12.7,11.8,12.05,339000,4.06326453185886,4.1448561891251,3.85112622296663,3.93271788023287,1038709.13815921,0.0,1.0
2012-08-03,12.3,13.1,12.2,12.33,328100,4.01430953749911,4.27540284075109,3.98167287459262,4.02410053637106,1005311.11572282,0.0,1.0
2012-08-06,12.61,12.85,12.27,12.32,192300,4.11548319250925,4.19381118348485,4.00451853862716,4.02083687008041,589214.652708012,0.0,1.0
2012-08-07,12.59,12.8884,12.39,12.6,258700,4.10895585992795,4.20634366204094,4.04368253411496,4.1122195262186,792666.82608197,0.0,1.0
2012-08-08,12.29,12.75,12.23,12.52,164500,4.01104587120846,4.16117452057835,3.99146387346457,4.08611019589341,504034.375301446,0.0,1.0
2012-08-09,12.22,12.51,11.94,12.01,164400,4.05673719927756,4.1530100133357,3.96378413742832,3.98702240289063,495217.683895759,0.21,1.0
2012-08-10,13.0,13.41,12.6501,12.85,487100,4.31567787157187,4.45178771213683,4.19951974178241,4.26588158843835,1467278.18628725,0.0,1.0
2012-08-13,12.93,13.07,12.72,13.02,214200,4.29243960610956,4.33891613703418,4.22272480972263,4.32231737598968,645228.880112357,0.0,1.0
2012-08-14,12.74,13.0,12.67,12.95,381200,4.22936431414044,4.31567787157187,4.20612604867812,4.29907911052737,1148278.47385075,0.0,1.0
2012-08-15,12.8,12.9585,12.6012,12.72,131500,4.24928282739384,4.30190089990493,4.18328615348088,4.22272480972263,396113.901656279,0.0,1.0
2012-08-16,12.87,12.98,12.71,12.82,549000,4.27252109285615,4.30903836715407,4.21940505751373,4.25592233181165,1653737.88600226,0.0,1.0
2012-08-17,12.86,12.93,12.8,12.87,301000,4.26920134064725,4.29243960610956,4.24928282739384,4.27252109285615,906694.177935666,0.0,1.0
2012-08-20,12.89,12.95,12.7302,12.83,312100,4.27916059727396,4.29907911052737,4.22611095697571,4.25924208402055,940130.408417677,0.0,1.0
2012-08-21,12.94,13.12,12.81,12.89,628500,4.29575935831846,4.35551489807869,4.25260257960275,4.27916059727396,1893213.59080587,0.0,1.0
2012-08-22,12.81,12.96,12.76,12.9,301800,4.25260257960275,4.30239886273627,4.23600381855824,4.28248034948286,909103.996348782,0.0,1.0
2012-08-23,13.31,13.75,13.21,13.75,816400,4.41859019004782,4.56465928723948,4.3853926679588,4.56465928723948,2459219.69058697,0.0,1.0
2012-08-24,13.59,13.67,13.218,13.31,534100,4.51154325189706,4.53810126956827,4.38804846972592,4.41859019004782,1608855.01805793,0.0,1.0
2012-08-27,13.76,13.82,13.63,13.65,640300,4.56797903944838,4.58789755270179,4.52482226073266,4.53146176515047,1928758.41239936,0.0,1.0
2012-08-28,14.19,14.29,13.73,13.73,1251600,4.71072838443114,4.74392590652016,4.55801978282168,4.55801978282168,3770160.90732319,0.0,1.0
2012-08-29,14.37,14.43,14.19,14.24,672700,4.77048392419137,4.79040243744478,4.71072838443114,4.72732714547565,2026356.05813064,0.0,1.0
2012-08-30,14.66,14.79,14.23,14.43,815100,4.86675673824951,4.90991351696523,4.72400739326675,4.79040243744478,2455303.73566565,0.0,1.0
2012-08-31,14.32,14.7356,14.27,14.71,286700,4.75388516314686,4.89185406494881,4.73728640210236,4.88335549929402,863618.673801181,0.0,1.0
2012-09-04,14.24,14.4301,14.0701,14.34,249600,4.72732714547565,4.79043563496687,4.67092455544642,4.76052466756467,751863.344892831,0.0,1.0
2012-09-05,14.26,14.61,14.21,14.21,313300,4.73396664989345,4.850157977205,4.71736788884895,4.71736788884895,943745.136037356,0.0,1.0
2012-09-06,14.39,14.585,14.3,14.33,437200,4.77712342860917,4.84185859668275,4.74724565872906,4.75720491535576,1316965.76276901,0.0,1.0
2012-09-07,14.34,14.49,14.205,14.36,163500,4.76052466756467,4.81032095069819,4.7157080127445,4.76716417198247,492506.638181,0.0,1.0
2012-09-10,14.35,14.4399,14.26,14.37,296900,4.76384441977357,4.79368899213159,4.73396664989345,4.77048392419137,894343.858568435,0.0,1.0
2012-09-11,14.68,14.78,14.3217,14.35,186900,4.87339624266732,4.90659376475633,4.75444952102238,4.76384441977357,562993.826764703,0.0,1.0
2012-09-12,14.75,15.19,14.72,14.94,522800,4.89663450812963,5.04270360532129,4.88667525150292,4.95970980009875,1574816.33297264,0.0,1.0
2012-09-13,14.9,14.9,14.52,14.72,471300,4.94643079126315,4.94643079126315,4.82028020732489,4.88667525150292,1419684.27262817,0.0,1.0
2012-09-14,15.56,15.635,14.99,15.0,590600,5.16553443705064,5.1904325786174,4.97630856114326,4.97962831335216,1779048.4434844,0.0,1.0
2012-09-17,15.32,15.57,15.24,15.54,168500,5.08586038403701,5.16885418925954,5.0593023663658,5.15889493263284,507568.003262988,0.0,1.0
2012-09-18,15.55,15.94,15.41,15.54,918600,5.16221468484174,5.2916850209889,5.11573815391712,5.15889493263284,2767073.9928628,0.0,1.0
2012-09-19,15.56,15.7492,15.33,15.6,211400,5.16553443705064,5.22834414884306,5.08918013624591,5.17881344588625,636794.515666444,0.0,1.0
2012-09-20,15.15,15.33,14.95,15.1,577400,5.02942459648568,5.08918013624591,4.96302955230765,5.01282583544118,1739286.43966795,0.0,1.0
2012-09-21,15.49,15.57,15.08,15.19,301400,5.14229617158833,5.16885418925954,5.00618633102337,5.04270360532129,907899.087142224,0.0,1.0
2012-09-24,15.9,15.92,15.4391,15.49,396000,5.27840601215329,5.28504551657109,5.12539863284502,5.14229617158833,1192860.11449343,0.0,1.0
2012-09-25,15.73,15.99,15.68,15.88,196200,5.22197022460197,5.3082837820334,5.20537146355746,5.27176650773549,591007.965817201,0.0,1.0
2012-09-26,15.53,15.7881,15.36,15.74,151000,5.15557518042394,5.24125798493568,5.09913939287261,5.22528997681087,454853.225476031,0.0,1.0
2012-09-27,15.62,15.76,15.45,15.6,229700,5.18545295030405,5.23192948122867,5.12901716275273,5.17881344588625,691919.111866519,0.0,1.0
2012-09-28,15.41,15.81,15.19,15.66,169200,5.11573815391712,5.24852824227318,5.04270360532129,5.19873195913966,509676.594374467,0.0,1.0
2012-10-01,15.44,15.59,15.28,15.46,159000,5.12569741054382,5.17549369367735,5.0725813752014,5.13233691496163,478951.409607212,0.0,1.0
2012-10-02,15.41,15.63,15.11,15.5,232000,5.11573815391712,5.18877270251295,5.01614558765008,5.14561592379723,698847.339804234,0.0,1.0
2012-10-03,15.57,15.6,15.26,15.41,341500,5.16885418925954,5.17881344588625,5.0659418707836,5.11573815391712,1028691.23509977,0.0,1.0
2012-10-04,15.28,15.66,15.22,15.58,220900,5.0725813752014,5.19873195913966,5.05266286194799,5.17217394146844,665411.109322221,0.0,1.0
2012-10-05,15.57,15.63,15.23,15.31,208700,5.16885418925954,5.18877270251295,5.05598261415689,5.08254063182811,628661.378522171,0.0,1.0
2012-10-08,15.56,15.63,15.3668,15.5,161600,5.16553443705064,5.18877270251295,5.10139682437467,5.14561592379723,486783.319449846,0.0,1.0
2012-10-09,15.62,15.7365,15.4868,15.58,182200,5.18545295030405,5.22412806353775,5.14123385088148,5.17217394146844,548836.143587635,0.0,1.0
2012-10-10,15.6,15.735,15.55,15.5801,185800,5.17881344588625,5.22363010070642,5.16221468484174,5.17220713899053,559680.326446666,0.0,1.0
2012-10-11,15.91,15.97,15.56,15.57,234400,5.28172576436219,5.3016442776156,5.16553443705064,5.16885418925954,706076.795043588,0.0,1.0
2012-10-12,15.97,15.99,15.73,15.9,207800,5.3016442776156,5.3082837820334,5.22197022460197,5.27840601215329,625950.332807413,0.0,1.0
2012-10-15,15.98,16.1,15.87,15.97,273900,5.3049640298245,5.34480105633132,5.26844675552659,5.3016442776156,825061.579191292,0.0,1.0
2012-10-16,16.34,16.34,15.98,15.98,246700,5.42447510934495,5.42447510934495,5.3049640298245,5.3049640298245,743127.753145278,0.0,1.0
2012-10-17,16.54,16.63,16.28,16.35,218700,5.49087015352298,5.5207479234031,5.40455659609155,5.42779486155386,658784.108686146,0.0,1.0
2012-10-18,16.6,16.7,16.533,16.59,168600,5.51078866677639,5.54398618886541,5.48854632697675,5.50746891456749,507869.230564628,0.0,1.0
2012-10-19,16.35,16.57,16.18,16.57,337200,5.42779486155386,5.50082941014969,5.37135907400253,5.50082941014969,1015738.46112926,0.0,1.0
2012-10-22,16.04,16.5,15.955,16.38,203200,5.32488254307791,5.47759114468738,5.29666464930225,5.43775411818056,612093.876931984,0.0,1.0
2012-10-23,15.72,16.0,15.61,15.97,142100,5.21865047239306,5.31160353424231,5.18213319809515,5.3016442776156,428043.995630093,0.0,1.0
2012-10-24,15.57,15.98,15.57,15.79,235600,5.16885418925954,5.3049640298245,5.16885418925954,5.24188873785537,709691.522663265,0.0,1.0
2012-10-25,16.69,17.67,16.57,17.13,796300,5.5406664366565,5.86600215312885,5.50082941014969,5.68673553384817,2398673.00295738,0.0,1.0
2012-10-26,16.77,17.2,16.63,16.92,391700,5.56722445432772,5.70997379931048,5.5207479234031,5.61702073746124,1179907.34052292,0.0,1.0
2012-10-31,16.82,17.28,16.77,16.93,398700,5.58382321537222,5.73653181698169,5.56722445432772,5.62034048967014,1200993.25163771,0.0,1.0
2012-11-01,16.45,16.79,16.29,16.47,290500,5.58050346316332,5.69584517607977,5.52622501002617,5.58728826980547,856325.066643928,0.36,1.0
2012-11-02,16.55,16.88,16.44,16.53,278900,5.61442749637404,5.72637680596941,5.57711105984225,5.6076426897319,822131.019232329,0.0,1.0
2012-11-05,16.56,16.67,16.35,16.53,188600,5.61781989969511,5.6551363362269,5.5465794299526,5.6076426897319,555948.046709276,0.0,1.0
2012-11-06,16.66,16.68,16.48,16.63,424200,5.65174393290583,5.65852873954798,5.59068067312654,5.64156672294262,1250440.94068969,0.0,1.0
2012-11-07,16.26,16.526,16.2,16.46,186500,5.51604780006295,5.60628572840347,5.49569338013652,5.58389586648439,549757.745022694,0.0,1.0
2012-11-08,16.03,16.5,16.0,16.23,429000,5.4380225236783,5.59746547976868,5.42784531371508,5.50587059009974,1264590.20168759,0.0,1.0
2012-11-09,16.06,16.16,15.89,15.96,212900,5.44819973364152,5.48212376685224,5.39052887718329,5.4142757004308,627578.68051116,0.0,1.0
2012-11-12,16.43,16.47,15.88,16.07,549600,5.57371865652118,5.58728826980547,5.38713647386222,5.45159213696259,1620090.3842599,0.0,1.0
2012-11-13,16.6,16.88,16.26,16.48,501500,5.6313895129794,5.72637680596941,5.51604780006295,5.59068067312654,1478302.99801009,0.0,1.0
2012-11-14,16.5,16.78,16.16,16.53,393100,5.59746547976868,5.6924527727587,5.48212376685224,5.6076426897319,1158765.52047411,0.0,1.0
2012-11-15,15.86,16.61,15.75,16.39,385800,5.38035166722008,5.63478191630047,5.34303523068829,5.56014904323689,1137246.85270646,0.0,1.0
2012-11-16,15.97,15.99,15.68,15.9,208400,5.41766810375187,5.42445291039401,5.31928840744078,5.39392128050437,614313.748325626,0.0,1.0
2012-11-19,16.63,16.75,16.0,16.01,264900,5.64156672294262,5.68227556279548,5.42784531371508,5.43123771703616,780862.341321777,0.0,1.0
2012-11-20,17.08,17.29,16.43,16.6,263000,5.79422487239085,5.86546534213336,5.57371865652118,5.6313895129794,775261.592176775,0.0,1.0
2012-11-21,17.99,17.99,17.09,17.28,958600,6.1029335746084,6.1029335746084,5.79761727571193,5.86207293881229,2825725.33178956,0.0,1.0
2012-11-23,18.24,18.29,17.88,18.0,222100,6.1877436576352,6.20470567424056,6.06561713807661,6.10632597792947,654698.097423808,0.0,1.0
2012-11-26,18.14,18.25,17.96,18.1,816800,6.15381962442448,6.19113606095627,6.09275636464518,6.14025001114019,2407732.57980984,0.0,1.0
2012-11-27,18.08,18.1855,17.93,18.03,480600,6.13346520449805,6.16925505953536,6.08257915468197,6.11650318789269,1416694.75741505,0.0,1.0
2012-11-28,17.96,18.1,17.82,17.93,295400,6.09275636464518,6.14025001114019,6.04526271815018,6.08257915468197,870769.103912621,0.0,1.0
2012-11-29,17.94,18.1,17.87,18.03,262800,6.08597155800304,6.14025001114019,6.06222473475554,6.11650318789269,774672.039635195,0.0,1.0
2012-11-30,17.58,18.0,17.5,17.93,241800,5.96384503844445,6.10632597792947,5.93670581187587,6.08257915468197,712769.022769369,0.0,1.0
2012-12-03,17.91,17.99,17.62,17.65,216200,6.07579434803982,6.1029335746084,5.97741465172874,5.98759186169195,637306.297447219,0.0,1.0
2012-12-04,17.76,17.99,17.6401,17.84,94100,6.02490829822374,6.1029335746084,5.98423338240409,6.05204752479232,277384.470813059,0.0,1.0
2012-12-05,17.25,17.68,17.18,17.67,856200,5.85189572884908,5.99776907165517,5.82814890560157,5.9943766683341,2523874.43050097,0.0,1.0
2012-12-06,17.0,17.26,16.59,17.25,682900,5.76708564582228,5.85528813217015,5.62799710965833,5.85189572884908,2013027.15322251,0.0,1.0
2012-12-07,16.84,17.16,16.571,16.97,329500,5.71280719268513,5.82136409895943,5.62155154334829,5.75690843585906,971287.81225189,0.0,1.0
2012-12-10,16.78,16.95,16.52,16.78,470300,5.6924527727587,5.75012362921692,5.60425028641083,5.6924527727587,1386332.80152371,0.0,1.0
2012-12-11,16.77,16.94,16.63,16.78,375400,5.68906036943762,5.74673122589585,5.64156672294262,5.6924527727587,1106590.12054434,0.0,1.0
2012-12-12,16.97,17.23,16.67,17.23,678000,5.75690843585906,5.84511092220693,5.6551363362269,5.84511092220693,1998583.11595381,0.0,1.0
2012-12-13,17.0,17.1,16.6877,16.9,474600,5.76708564582228,5.801009679033,5.6611408901052,5.73316161261156,1399008.18116767,0.0,1.0
2012-12-14,16.8,17.2,16.7274,17.2,400900,5.69923757940084,5.83493371224372,5.67460873128986,5.83493371224372,1181758.0695957,0.0,1.0
2012-12-17,16.6,16.96,16.5,16.77,513000,5.6313895129794,5.75351603253799,5.59746547976868,5.68906036943762,1512202.26915089,0.0,1.0
2012-12-18,17.14,17.16,16.55,16.59,513600,5.81457929231728,5.82136409895943,5.61442749637404,5.62799710965833,1513970.92677563,0.0,1.0
2012-12-19,16.86,17.18,16.84,17.04,272500,5.71959199932727,5.82814890560157,5.71280719268513,5.78065525910656,803265.337901791,0.0,1.0
2012-12-20,16.98,17.23,16.83,16.9,335400,5.76030083918013,5.84511092220693,5.70941478936405,5.73316161261156,988679.61222848,0.0,1.0
2012-12-21,16.73,17.01,16.52,16.78,437100,5.67549075615334,5.77047804914335,5.60425028641083,5.6924527727587,1288467.07962155,0.0,1.0
2012-12-24,17.02,17.34,16.5046,16.68,356000,5.77387045246442,5.88242735873872,5.59902598529637,5.65852873954798,1049403.52401115,0.0,1.0
2012-12-26,16.89,17.117,16.78,16.98,188000,5.72976920929049,5.80677676467882,5.6924527727587,5.76030083918013,554179.389084538,0.0,1.0
2012-12-27,16.95,17.15,16.82,16.87,172600,5.75012362921692,5.81797169563836,5.70602238604298,5.72298440264834,508783.843382932,0.0,1.0
2012-12-28,17.48,17.58,16.71,16.84,384400,5.92992100523373,5.96384503844445,5.66870594951119,5.71280719268513,1133119.98491541,0.0,1.0
2012-12-31,17.43,17.67,17.2128,17.38,232500,5.91295898862837,5.9943766683341,5.83927598849469,5.89599697202301,685354.829585932,0.0,1.0
2013-01-02,17.99,18.02,17.65,17.65,415300,6.1029335746084,6.11311078457161,5.98759186169195,5.98759186169195,1224205.85258941,0.0,1.0
2013-01-03,17.99,18.29,17.9,18.07,255300,6.1029335746084,6.20470567424056,6.07240194471875,6.13007280117697,752563.819325971,0.0,1.0
2013-01-04,18.68,18.79,18.115,18.16,1229800,6.33700940376236,6.37432584029415,6.1453386161218,6.16060443106662,3625158.57817109,0.0,1.0
2013-01-07,19.2,19.38,18.62,18.75,780400,6.5134143764581,6.5744776362374,6.31665498383593,6.36075622700986,2300434.01724241,0.0,1.0
2013-01-08,19.12,19.25,18.95,19.2,330700,6.48627514988953,6.53037639306346,6.4286042934313,6.5134143764581,974825.127501365,0.0,1.0
2013-01-09,19.36,19.495,19.1001,19.12,536200,6.56769282959525,6.61349027442972,6.47952426728059,6.48627514988953,1580590.36397409,0.0,1.0
2013-01-10,19.56,19.83,19.42,19.44,337300,6.63554089601669,6.72713578568563,6.58804724952168,6.59483205616383,994280.361373483,0.0,1.0
2013-01-11,19.98,20.1556,19.6,19.71,598300,6.77802183550171,6.83759243781974,6.64911050930098,6.68642694583277,1763646.42813446,0.0,1.0
2013-01-14,19.99,20.13,19.84,19.96,380000,6.78141423882278,6.82890788531779,6.73052818900671,6.77123702885957,1120149.82900066,0.0,1.0
2013-01-15,19.9,19.98,19.74,19.96,386300,6.75088260893314,6.77802183550171,6.69660415579598,6.77123702885957,1138720.73406041,0.0,1.0
2013-01-16,19.92,20.07,19.6476,19.84,290500,6.75766741557528,6.80855346539136,6.66525834910928,6.73052818900671,856325.066643928,0.0,1.0
2013-01-17,20.01,20.09,19.92,19.96,441500,6.78819904546493,6.8153382720335,6.75766741557528,6.77123702885957,1301437.2355363,0.0,1.0
2013-01-18,20.04,20.04,19.94,20.0,316700,6.79837625542814,6.79837625542814,6.76445222221742,6.78480664214386,933556.449590816,0.0,1.0
2013-01-22,20.53,20.72,20.01,20.14,333700,6.96460401816067,7.02905968126103,6.78819904546493,6.83230028863886,983668.415625055,0.0,1.0
2013-01-23,20.51,20.72,20.38,20.6,216900,6.95781921151853,7.02905968126103,6.91371796834459,6.98835084140817,639369.731342746,0.0,1.0
2013-01-24,20.5,20.67,20.3,20.48,310500,6.95442680819745,7.01209766465568,6.88657874177601,6.94764200155531,915280.320801858,0.0,1.0
2013-01-25,20.63,20.81,20.4945,20.54,296700,6.99852805137139,7.05959131115068,6.95256098637086,6.96799642148174,874601.195432885,0.0,1.0
2013-01-28,20.33,20.81,20.26,20.79,329600,6.89675595173923,7.05959131115068,6.87300912849173,7.05280650450854,971582.58852268,0.0,1.0
2013-01-29,20.47,20.55,20.0778,20.34,219400,6.94424959823424,6.97138882480281,6.8111995399818,6.9001483550603,646739.138112487,0.0,1.0
2013-01-30,20.5,20.6,20.4101,20.44,284400,6.95442680819745,6.98835084140817,6.92392910234102,6.93407238827102,838343.714125759,0.0,1.0
2013-01-31,20.36,20.5501,20.25,20.44,385400,6.90693316170244,6.97142274883602,6.86961672517065,6.93407238827102,1136067.7476233,0.0,1.0
2013-02-01,20.39,20.6,20.2,20.39,349400,6.91711037166566,6.98835084140817,6.85265470856529,6.91711037166566,1029948.29013903,0.0,1.0
2013-02-04,20.13,20.35,20.0,20.3,237200,6.82890788531779,6.90354075838137,6.78480664214386,6.88657874177601,699209.314313045,0.0,1.0
2013-02-05,20.24,20.35,20.02,20.13,202800,6.86622432184958,6.90354075838137,6.791591448786,6.82890788531779,597806.277161406,0.0,1.0
2013-02-06,20.36,20.42,20.15,20.15,126800,6.90693316170244,6.92728758162888,6.83569269195993,6.83569269195993,373776.311361274,0.0,1.0
2013-02-07,20.5,20.8,20.31,20.39,287800,6.95442680819745,7.05619890782961,6.88997114509709,6.91711037166566,848366.107332607,0.0,1.0
2013-02-08,20.54,20.73,20.46,20.61,138800,6.96799642148174,7.03245208458211,6.94085719491316,6.99174324472924,409149.463856031,0.0,1.0
2013-02-11,21.44,21.94,20.55,20.55,467800,7.27331272037821,7.44293288643181,6.97138882480281,6.97138882480281,1378963.39475397,0.0,1.0
2013-02-12,20.92,21.45,20.6,21.33,1074400,7.09690774768247,7.27670512369929,6.98835084140817,7.23599628384642,3167076.25336398,0.0,1.0
2013-02-13,20.49,21.05,20.4101,20.99,604500,6.95103440487638,7.14100899085641,6.92392910234102,7.12065457092998,1781922.55692342,0.0,1.0
2013-02-14,20.97,21.18,20.47,20.53,486500,7.11386976428783,7.18511023403034,6.94424959823424,6.96460401816067,1434086.55739164,0.0,1.0
2013-02-15,21.4,21.43,20.92,21.12,432600,7.25974310709393,7.26992031705714,7.09690774768247,7.16475581410391,1275202.14743602,0.0,1.0
2013-02-19,22.8,22.97,21.52,21.52,942100,7.734679572044,7.79235042850222,7.30045194694679,7.30045194694679,2777087.24710927,0.0,1.0
2013-02-20,21.98,22.69,21.85,22.64,805600,7.59219863255897,7.83744253743235,7.54729481899061,7.82017183990606,2332274.06934054,0.4,1.0
2013-02-21,22.15,22.15,21.55,21.98,716800,7.65091900414838,7.65091900414838,7.44367063383284,7.59219863255897,2075191.22753637,0.0,1.0
2013-02-22,22.38,22.6,21.9,22.4,412100,7.73036421276933,7.80635528188502,7.5645655165169,7.73727249177985,1193061.25121057,0.0,1.0
2013-02-25,22.13,22.6076,22.02,22.6,704000,7.64401072513786,7.80898042790902,7.60601519058001,7.80635528188502,2038134.24133036,0.0,1.0
2013-02-26,22.01,22.3298,21.83,22.25,427300,7.60256105107475,7.71302443245293,7.54038653998009,7.68546039920096,1237066.4223302,0.0,1.0
2013-02-27,22.08,22.18,21.92,21.96,285800,7.62674002761156,7.66128142266415,7.57147379552742,7.58529035354846,827413.020130991,0.0,1.0
2013-02-28,23.03,23.13,22.1525,22.26,510600,7.95488328061116,7.98942467566374,7.65178253902469,7.68891453870622,1478226.34037398,0.0,1.0
2013-03-01,22.85,23.17,22.69,22.9,390400,7.8927087695165,8.00324123368478,7.83744253743235,7.90997946704279,1130238.0792832,0.0,1.0
2013-03-04,22.67,22.9,22.5,22.76,388100,7.83053425842184,7.90997946704279,7.77181388683244,7.86162151396917,1123579.40207431,0.0,1.0
2013-03-05,22.98,23.1,22.78,22.88,473400,7.93761258308486,7.97906225714797,7.86852979297968,7.90307118803227,1370529.47421278,0.0,1.0
2013-03-06,22.96,23.25,22.7,23.0,410400,7.93070430407434,8.03087434972685,7.84089667693761,7.94452086209538,1188139.62023009,0.0,1.0
2013-03-07,22.6,23.07,22.54,22.95,247900,7.80635528188502,7.96869983863219,7.78563044485347,7.92725016456908,717689.600036644,0.0,1.0
2013-03-08,22.35,22.804,22.221,22.79,309000,7.72000179425355,7.8768197277923,7.67544339463571,7.87198393248494,894578.807629378,0.0,1.0
2013-03-11,22.44,22.78,22.27,22.78,197900,7.75108904980088,7.86852979297968,7.69236867821148,7.86852979297968,572935.74766943,0.0,1.0
2013-03-12,21.76,22.31,21.5501,22.31,479000,7.51620756344328,7.70618523623252,7.4437051752279,7.70618523623252,1386741.9056779,0.0,1.0
2013-03-13,22.41,22.45,21.6,21.85,293800,7.74072663128511,7.75454318930614,7.46094133135914,7.54729481899061,850573.636509744,0.0,1.0
2013-03-14,21.78,22.53,21.59,22.52,604800,7.5231158424538,7.78217630534821,7.45748719185388,7.77872216584295,1750942.59823381,0.0,1.0
2013-03-15,22.04,22.04,21.51,21.64,427000,7.61292346959053,7.61292346959053,7.42985407581181,7.47475788938017,1236197.899216,0.0,1.0
2013-03-18,21.66,21.973,21.5,21.87,301200,7.48166616839069,7.58978073490529,7.42639993630655,7.55420309800113,871997.206660093,0.0,1.0
2013-03-19,21.61,22.0,21.26,21.88,348000,7.4643954708644,7.59910691156949,7.34350058818034,7.55765723750639,1007486.8124758,0.0,1.0
2013-03-20,21.79,21.89,21.64,21.75,146100,7.52656998195906,7.56111137701165,7.47475788938017,7.51275342393802,422970.756616997,0.0,1.0
2013-03-21,21.2,21.72,21.1,21.71,187700,7.32277575114878,7.50239100542224,7.2882343560962,7.49893686591699,543405.961786519,0.0,1.0
2013-03-22,21.68,21.87,21.06,21.19,221100,7.48857444740121,7.55420309800113,7.27441779807516,7.31932161164353,640101.535167817,0.0,1.0
2013-03-25,21.38,22.24,21.29,21.93,273600,7.38495026224344,7.6820062596957,7.35386300669611,7.57492793503268,792093.080153391,0.0,1.0
2013-03-26,21.75,21.75,21.23,21.4,165100,7.51275342393802,7.51275342393802,7.33313816966456,7.39185854125396,477977.220516538,0.0,1.0
2013-03-27,21.65,21.76,21.47,21.66,169700,7.47821202888543,7.51620756344328,7.41603751779077,7.48166616839069,491294.574934322,0.0,1.0
2013-03-28,21.9,22.04,21.59,21.75,225100,7.5645655165169,7.61292346959053,7.45748719185388,7.51275342393802,651681.843357194,0.0,1.0
2013-04-01,21.89,22.199,21.75,22.05,182700,7.56111137701165,7.66784428772414,7.51275342393802,7.61637760909579,528930.576549797,0.0,1.0
2013-04-02,21.88,22.2398,21.78,21.88,268900,7.55765723750639,7.6819371769056,7.5231158424538,7.55765723750639,778486.218030872,0.0,1.0
2013-04-03,21.05,22.0936,20.92,22.02,320200,7.2709636585699,7.63143765733872,7.22605984500154,7.60601519058001,927003.670559634,0.0,1.0
2013-04-04,21.24,21.3366,20.96,21.01,115000,7.33659230916982,7.36995929679062,7.23987640302257,7.25714710054887,332933.86044459,0.0,1.0
2013-04-05,20.84,21.25,20.49,21.18,243900,7.19842672895946,7.34004644867508,7.0775318462754,7.31586747213827,706109.291847267,0.0,1.0
2013-04-08,21.47,21.575,20.54,20.82,312100,7.41603751779077,7.45230598259599,7.0948025438017,7.19151844994895,903553.546476145,0.0,1.0
2013-04-09,21.76,22.0999,21.6201,21.75,213900,7.51620756344328,7.63361376522703,7.46788415176471,7.51275342393802,619256.980426938,0.0,1.0
2013-04-10,22.77,22.97,21.9,22.03,310400,7.86507565347442,7.9341584435796,7.5645655165169,7.60946933008527,898631.91549566,0.0,1.0
2013-04-11,22.89,23.07,22.621,22.93,259900,7.90652532753753,7.96869983863219,7.81360897484607,7.92034188555857,752430.524604775,0.0,1.0
2013-04-12,23.01,23.04,22.7034,22.78,180200,7.94797500160064,7.95833742011641,7.8420710843694,7.86852979297968,521692.883931436,0.0,1.0
2013-04-15,22.02,23.12,21.96,23.12,390000,7.60601519058001,7.98597053615848,7.58529035354846,7.98597053615848,1129080.04846426,0.0,1.0
2013-04-16,22.47,22.59,22.12,22.36,208000,7.76145146831666,7.80290114237977,7.6405565856326,7.72345593375881,602176.025847607,0.0,1.0
2013-04-17,22.39,22.43,22.25,22.37,343900,7.73381835227459,7.74763491029562,7.68546039920096,7.72691007326407,995616.996581692,0.0,1.0
2013-04-18,22.39,22.49,22.25,22.49,161800,7.73381835227459,7.76835974732718,7.68546039920096,7.76835974732718,468423.466260302,0.0,1.0
2013-04-19,22.59,22.63,22.4,22.6,142300,7.80290114237977,7.8167177004008,7.73727249177985,7.80635528188502,411969.463837089,0.0,1.0
2013-04-22,22.7,22.84,22.5,22.78,173900,7.84089667693761,7.88925463001124,7.77181388683244,7.86852979297968,503453.898533168,0.0,1.0
2013-04-23,22.93,23.0,22.58,22.73,192700,7.92034188555857,7.94452086209538,7.79944700287451,7.85125909545339,557881.34702324,0.0,1.0
2013-04-24,22.76,22.96,22.641,22.9,162800,7.86162151396917,7.93070430407434,7.82051725385658,7.90997946704279,471318.543307646,0.0,1.0
2013-04-25,23.01,23.25,22.65,22.76,270000,7.94797500160064,8.03087434972685,7.82362597941132,7.86162151396917,781670.802782951,0.0,1.0
2013-04-26,23.69,23.79,22.47,22.95,515200,8.18285648795824,8.21739788301083,7.76145146831666,7.92725016456908,1491543.69479177,0.0,1.0
2013-04-29,23.85,23.91,23.5,23.79,264300,8.23812272004238,8.25884755707393,8.11722783735832,8.21739788301083,765168.863613089,0.0,1.0
2013-04-30,23.69,24.15,23.59,23.89,253600,8.18285648795824,8.34174690520015,8.14831509290565,8.25193927806342,734191.539206506,0.0,1.0
2013-05-01,24.07,24.31,23.5101,23.65,409000,8.31411378915808,8.39701313728429,8.12071651825863,8.1690399299372,1184086.5123638,0.0,1.0
2013-05-02,24.15,24.76,23.92,24.5,357400,8.34174690520015,8.55244941502094,8.26230169657919,8.46264178788421,1034700.53672084,0.0,1.0
2013-05-03,24.41,24.8299,24.22,24.78,385700,8.43155453233688,8.5765938501627,8.36592588173696,8.55935769403146,1116631.21716068,0.0,1.0
2013-05-06,24.88,24.97,24.4,24.4,308200,8.59389908908404,8.62498634463137,8.42810039283162,8.42810039283162,892262.745991503,0.0,1.0
2013-05-07,25.45,25.7599,24.88,24.97,573200,8.7907850408838,8.89782882415177,8.59389908908404,8.62498634463137,1659458.16353773,0.0,1.0
2013-05-08,25.58,25.81,25.25,25.4,356500,8.83568885445216,8.91513406307312,8.72170225077862,8.7735143433575,1032094.96737823,0.0,1.0
2013-05-09,25.29,25.45,25.0101,25.2,272400,8.86677610999949,8.92287275600977,8.76864203988526,8.83522174661871,776944.846078943,0.38,1.0
2013-05-10,25.29,25.35,24.86,24.86,235300,8.86677610999949,8.88781235225335,8.71601637384687,8.71601637384687,671127.467996972,0.0,1.0
2013-05-13,24.5,25.18,24.42,25.0,421600,8.58979892032375,8.82820966586743,8.56175059731861,8.76510093910587,1202496.13475361,0.0,1.0
2013-05-14,24.6,24.89,24.12,24.46,372700,8.62485932408017,8.7265344949738,8.45656938604934,8.57577475882118,1063022.55555661,0.0,1.0
2013-05-15,24.7,24.79,24.36,24.6,595100,8.65991972783659,8.69147409121738,8.54071435506476,8.62485932408017,1697356.37996174,0.0,1.0
2013-05-16,25.24,25.5,24.7,24.78,633100,8.84924590812128,8.94040295788798,8.65991972783659,8.68796805084173,1805740.75643384,0.0,1.0
2013-05-17,25.62,25.63,25.33,25.59,456200,8.98247544239569,8.98598148277133,8.88080027150206,8.97195732126876,1301182.96175189,0.0,1.0
2013-05-20,26.44,26.88,25.645,25.65,472200,9.26997075319836,9.42423652972663,8.9912405433348,8.99299356352262,1346818.48868751,0.0,1.0
2013-05-21,27.0,27.23,26.041,26.59,492700,9.46630901423434,9.54694794287411,9.13007974221023,9.322561358833,1405289.00757377,0.0,1.0
2013-05-22,26.25,27.38,26.108,27.08,502300,9.20335598606116,9.59953854850874,9.15357021272704,9.49435733723947,1432670.32373514,0.0,1.0
2013-05-23,25.74,26.03,25.38,25.87,402100,9.0245479269034,9.12622309779703,8.89833047338028,9.07012645178675,1146877.83630082,0.0,1.0
2013-05-24,25.17,25.74,25.1201,25.65,200100,8.82470362549179,9.0245479269034,8.80720848401733,8.99299356352262,570729.308738606,0.0,1.0
2013-05-28,25.73,26.17,25.37,25.41,477000,9.02104188652776,9.17530766305602,8.89482443300463,8.9088485945072,1360509.14676819,0.0,1.0
2013-05-29,25.44,26.002,25.2638,25.56,183400,8.91936671563413,9.11640618474523,8.85759028421531,8.96143920014184,523097.227499552,0.0,1.0
2013-05-30,25.58,25.75,25.25,25.4,171400,8.96845128089312,9.02805396727904,8.85275194849693,8.90534255413156,488870.582297837,0.0,1.0
2013-05-31,25.3,25.85,25.3,25.51,217900,8.87028215037514,9.06311437103547,8.87028215037514,8.94390899826363,621498.832454484,0.0,1.0
2013-06-03,24.79,25.45,24.25,25.29,414000,8.69147409121738,8.92287275600977,8.50214791093269,8.86677610999949,1180819.25945918,0.0,1.0
2013-06-04,24.31,25.18,24.25,24.75,297300,8.52318415318654,8.82820966586743,8.50214791093269,8.67744992971481,847965.134872502,0.0,1.0
2013-06-05,23.58,24.4,23.56,24.38,298600,8.26724320576465,8.55473851656732,8.26023112501337,8.54772643581604,851673.021436021,0.0,1.0
2013-06-06,23.93,24.33,23.02,23.57,617100,8.38995461891214,8.53019623393783,8.07090494472868,8.26373716538901,1760105.22949822,0.0,1.0
2013-06-07,24.43,25.33,24.0,24.06,535900,8.56525663769425,8.88080027150206,8.41449690154163,8.43553314379549,1528504.93029995,0.0,1.0
2013-06-10,25.11,25.35,24.33,24.67,316400,8.80366738323793,8.88781235225335,8.53019623393783,8.64940160670967,902442.5451519,0.0,1.0
2013-06-11,24.78,25.12,24.55,24.89,329100,8.68796805084173,8.80717342361358,8.60732912220196,8.7265344949738,938665.744657049,0.0,1.0
2013-06-12,24.53,25.15,24.53,25.15,179100,8.60031704145068,8.8176915447405,8.60031704145068,8.8176915447405,510832.679635604,0.0,1.0
2013-06-13,24.81,24.86,24.41,24.45,215300,8.69848617196866,8.71601637384687,8.55824455694297,8.57226871844554,614083.059327446,0.0,1.0
2013-06-14,24.31,24.84,24.18,24.66,245600,8.52318415318654,8.70900429309559,8.47760562830319,8.64589556633403,700505.338461778,0.0,1.0
2013-06-17,24.15,24.89,24.13,24.52,226100,8.46708750717627,8.7265344949738,8.46007542642498,8.59681100107503,644887.04000899,0.0,1.0
2013-06-18,24.78,24.95,24.1,24.11,275000,8.68796805084173,8.74757073722765,8.44955730529806,8.4530633456737,784360.619205981,0.0,1.0
2013-06-19,23.93,24.96,23.9,24.96,212700,8.38995461891214,8.7510767776033,8.37943649778521,8.7510767776033,606667.286200407,0.0,1.0
2013-06-20,22.87,23.7095,22.34,23.62,766900,8.01831433909405,8.31264642862922,7.832494199185,8.28126736726722,2187367.85043297,0.0,1.0
2013-06-21,21.77,22.87,21.44,22.87,1009200,7.63264989777339,8.01831433909405,7.51695056537719,8.01831433909405,2878460.86146427,0.0,1.0
2013-06-24,20.28,21.5,20.05,21.46,1038000,7.11024988180268,7.53798680763104,7.0296109531629,7.52396264612848,2960604.80994839,0.0,1.0
2013-06-25,21.21,21.4699,20.45,20.45,636500,7.43631163673742,7.52743362610036,7.1698525681886,7.1698525681886,1815438.30590766,0.0,1.0
2013-06-26,21.32,21.79,21.25,21.41,583300,7.47487808086948,7.63966197852467,7.45033579823999,7.50643244425026,1663700.17884672,0.0,1.0
2013-06-27,21.7,21.84,21.22,21.4,422100,7.60810761514389,7.65719218040288,7.43981767711306,7.50292640387462,1203922.24497034,0.0,1.0
2013-06-28,20.82,21.77,20.5901,21.71,484200,7.29957606208737,7.63264989777339,7.21897219385135,7.61161365551953,1381045.13388922,0.0,1.0
2013-07-01,20.52,21.33,20.26,20.84,597500,7.19439485081809,7.47838412124512,7.10323780105139,7.30658814283865,1704201.70900209,0.0,1.0
2013-07-02,20.85,21.0,20.4,20.46,516900,7.31009418321429,7.36268478884893,7.15232236631039,7.17335860856424,1474312.7420639,0.0,1.0
2013-07-03,20.14,20.71,20.09,20.44,397100,7.06116531654369,7.2610096179553,7.04363511466547,7.16634652781296,1132616.73413344,0.0,1.0
2013-07-05,19.73,20.32,19.22,20.11,580300,6.91741766114235,7.12427404330525,6.73860960198459,7.05064719541676,1655143.51754629,0.0,1.0
2013-07-08,19.22,19.79,18.9,19.7,914400,6.73860960198459,6.9384539033962,6.62641630996403,6.90689954001542,2608070.36437072,0.0,1.0
2013-07-09,19.2,19.41,19.11,19.32,1131300,6.7315975212333,6.80522436912179,6.70004315785252,6.77367000574101,3226716.97639173,0.0,1.0
2013-07-10,18.87,19.34,18.77,19.13,640100,6.61589818883711,6.7806820864923,6.58083778508068,6.70705523860381,1825706.29946817,0.0,1.0
2013-07-11,20.05,20.2,19.06,19.19,1443600,7.0296109531629,7.08220155879754,6.68251295597431,6.72809148085766,4117465.41776638,0.0,1.0
2013-07-12,20.2,20.39,19.87,20.0,483500,7.08220155879754,7.14881632593474,6.96650222640134,7.01208075128469,1379048.57958579,0.0,1.0
2013-07-15,20.33,20.4,19.92,20.15,368100,7.12778008368089,7.15232236631039,6.98403242827955,7.06467135691933,1049902.34156262,0.0,1.0
2013-07-16,20.39,20.6761,20.35,20.35,455300,7.14881632593474,7.24912414108187,7.13479216443218,7.13479216443218,1298615.96336176,0.0,1.0
2013-07-17,20.47,20.95,20.42,20.46,318600,7.17686464893988,7.34515458697072,7.15933444706167,7.17335860856424,908717.430105548,0.0,1.0
2013-07-18,21.28,21.43,20.35,20.55,395500,7.46085391936691,7.51344452500155,7.13479216443218,7.20491297194502,1128053.18143987,0.0,1.0
2013-07-19,21.75,21.79,20.917,21.19,403800,7.6256378170221,7.63966197852467,7.3335846537311,7.42929955598613,1151726.61103773,0.0,1.0
2013-07-22,22.6,22.886,21.77,21.91,443200,7.9236512489517,8.02392400369507,7.63264989777339,7.68173446303238,1264104.09611669,0.0,1.0
2013-07-23,22.66,22.83,22.56,22.8,264300,7.94468749120556,8.00429017759148,7.90962708744913,7.99377205646455,753841.860567784,0.0,1.0
2013-07-24,22.42,22.874,22.35,22.62,470300,7.86054252219014,8.0197167552443,7.83600023956064,7.93066332970299,1341399.2698639,0.0,1.0
2013-07-25,22.41,22.56,22.22,22.31,143200,7.8570364818145,7.90962708744913,7.79042171467729,7.82197607805807,408437.966073805,0.0,1.0
2013-07-26,22.22,22.41,22.0,22.27,137900,7.79042171467729,7.8570364818145,7.71328882641316,7.80795191655551,393321.197776381,0.0,1.0
2013-07-29,22.15,22.45,21.88,22.22,185000,7.7658794320478,7.87106064331707,7.67121634190545,7.79042171467729,527660.780193114,0.0,1.0
2013-07-30,22.25,22.43,22.03,22.39,119800,7.80093983580422,7.86404856256578,7.72380694754009,7.85002440106321,341696.00793046,0.0,1.0
2013-07-31,22.2,22.68,21.9,22.2,308500,7.78340963392601,7.95169957195684,7.67822842265674,7.78340963392601,879910.003727436,0.0,1.0
2013-08-01,22.85,22.95,22.26,22.72,215700,8.01130225834276,8.04636266209918,7.80444587617986,7.96572373345941,615223.947500837,0.0,1.0
2013-08-02,22.96,22.96,22.631,22.96,255100,8.04986870247483,8.04986870247483,7.93451997411619,8.04986870247483,727601.432579802,0.0,1.0
2013-08-05,23.12,23.22,22.55,22.76,250300,8.10596534848511,8.14102575224153,7.90612104707349,7.97974789496198,713910.774499116,0.0,1.0
2013-08-06,22.76,23.25,22.63,23.25,137300,7.97974789496198,8.15154387336846,7.93416937007863,8.15154387336846,391609.865516295,0.0,1.0
2013-08-07,22.93,22.965,22.22,22.81,200600,8.0393505813479,8.05162172266265,7.79042171467729,7.99727809684019,572155.418955344,0.0,1.0
2013-08-08,22.26,22.85,22.005,22.85,142300,7.9481935315812,8.15885993695555,7.857142797055,8.15885993695555,398530.557593235,0.41,1.0
2013-08-09,21.93,22.2,21.29,22.15,241800,7.83036316925318,7.92676982933974,7.60184367867762,7.90891674413852,677193.877906143,0.0,1.0
2013-08-12,21.01,22.04,20.78,21.81,289700,7.50186640155081,7.86963995669585,7.41974220962522,7.78751576477026,811344.360750247,0.0,1.0
2013-08-13,20.64,21.44,20.5,21.36,348500,7.36975357106181,7.65540293428126,7.31976493249841,7.62683799795932,976021.780191444,0.0,1.0
2013-08-14,20.49,21.0,20.48,20.73,209700,7.31619431545817,7.49829578451057,7.31262369841792,7.401889124424,587293.449945898,0.0,1.0
2013-08-15,20.05,20.4,19.75,20.38,388300,7.15908716568747,7.28405876209598,7.05196865448018,7.27691752801549,1087487.10831661,0.0,1.0
2013-08-16,20.14,20.28,19.86,20.0,309600,7.19122271904966,7.24121135761306,7.09124544192285,7.14123408048625,867077.024812829,0.0,1.0
2013-08-19,19.8,20.2,19.74,20.14,423200,7.06982173968139,7.21264642129112,7.04839803743993,7.19122271904966,1185229.318155,0.0,1.0
2013-08-20,19.82,20.5,19.7903,19.83,257700,7.07696297376188,7.31976493249841,7.06635824115235,7.08053359080212,721723.996428508,0.0,1.0
2013-08-21,19.37,20.01,19.29,19.8,303200,6.91628520695094,7.1448046975265,6.88772027062899,7.06982173968139,849152.951948481,0.0,1.0
2013-08-22,19.44,19.75,19.3,19.37,301900,6.94127952623264,7.05196865448018,6.89129088766923,6.91628520695094,845512.12464791,0.0,1.0
2013-08-23,19.62,19.8,19.45,19.5,472000,7.00555063295702,7.06982173968139,6.94485014327288,6.9627032284741,1321900.37374566,0.0,1.0
2013-08-26,19.7,19.99,19.63,19.8,174200,7.03411556927896,7.13766346344601,7.00912124999726,7.06982173968139,487870.858276469,0.0,1.0
2013-08-27,19.29,19.8,19.27,19.62,459800,6.88772027062899,7.06982173968139,6.8805790365485,7.00555063295702,1287732.60984799,0.0,1.0
2013-08-28,19.38,19.945,19.32,19.38,181600,6.91985582399118,7.12159568676492,6.89843212174972,6.91985582399118,508595.567525871,0.0,1.0
2013-08-29,19.71,19.89,19.385,19.52,395100,7.0376861863192,7.10195729304358,6.9216411325113,6.96984446255458,1106531.43573498,0.0,1.0
2013-08-30,19.33,19.91,19.25,19.91,172300,6.90200273878996,7.10909852712406,6.87343780246802,7.10909852712406,482549.649144866,0.0,1.0
2013-09-03,19.6,19.89,19.5,19.65,166600,6.99840939887653,7.10195729304358,6.9627032284741,7.01626248407774,466586.021750056,0.0,1.0
2013-09-04,19.91,20.05,19.73,19.87,297300,7.10909852712406,7.15908716568747,7.04482742039969,7.09481605896309,832629.197276661,0.0,1.0
2013-09-05,19.96,20.2498,19.83,20.07,270700,7.12695161232528,7.23042809415153,7.08053359080212,7.16622839976796,758132.269434215,0.0,1.0
2013-09-06,20.01,20.37,19.86,20.19,303600,7.1448046975265,7.27334691097525,7.09124544192285,7.20907580425087,850273.206502503,0.0,1.0
2013-09-09,20.4,20.59,20.15,20.16,322100,7.28405876209598,7.3519004858606,7.1947933360899,7.19836395313014,902084.979626008,0.0,1.0
2013-09-10,20.2,20.68,20.18,20.58,265700,7.21264642129112,7.38403603922279,7.20550518721063,7.34832986882035,744129.087508942,0.0,1.0
2013-09-11,20.19,20.43,19.96,20.22,208900,7.20907580425087,7.29477061321671,7.12695161232528,7.2197876553716,585052.940837856,0.0,1.0
2013-09-12,19.95,20.3,19.9,20.19,186100,7.12338099528504,7.24835259169355,7.10552791008382,7.20907580425087,521198.431258616,0.0,1.0
2013-09-13,20.12,20.17,19.8,20.02,364600,7.18408148496917,7.20193457017039,7.06982173968139,7.14837531456674,1021112.02599082,0.0,1.0
2013-09-16,20.22,20.75,20.12,20.48,390700,7.2197876553716,7.40903035850449,7.18408148496917,7.31262369841792,1094208.63564074,0.0,1.0
2013-09-17,20.73,20.82,20.24,20.31,245500,7.401889124424,7.43402467778619,7.22692888945209,7.25192320873379,687556.232530845,0.0,1.0
2013-09-18,21.52,21.54,20.51,20.73,593000,7.68396787060321,7.69110910468369,7.32333554953865,7.401889124424,1660777.37633723,0.0,1.0
2013-09-19,21.95,22.18,21.7,21.92,522700,7.83750440333366,7.91962859525925,7.74823897732758,7.82679255221293,1463892.63846791,0.0,1.0
2013-09-20,20.95,22.05,20.87,21.89,251200,7.48044269930935,7.87321057373609,7.45187776298741,7.8160807010922,703519.859925655,0.0,1.0
2013-09-23,20.41,21.4399,20.38,20.95,256300,7.28762937913622,7.65536722811086,7.27691752801549,7.48044269930935,717803.105489432,0.0,1.0
2013-09-24,19.88,20.397,19.7301,20.38,393100,7.09838667600334,7.2829875769839,7.04486312657009,7.27691752801549,1100930.16296487,0.0,1.0
2013-09-25,19.63,20.0,19.61,19.95,314600,7.00912124999726,7.14123408048625,7.00198001591677,7.12338099528504,881080.206738101,0.0,1.0
2013-09-26,19.98,20.07,19.66,19.74,213000,7.13409284640577,7.16622839976796,7.01983310111799,7.04839803743993,596535.550016578,0.0,1.0
2013-09-27,19.8,20.03,19.53,19.92,346500,7.06982173968139,7.15194593160698,6.97341507959483,7.11266914416431,970420.507421335,0.0,1.0
2013-09-30,19.86,19.9,19.5047,19.52,352000,7.09124544192285,7.10552791008382,6.96438141848301,6.96984446255458,985824.007539134,0.0,1.0
2013-10-01,19.61,20.07,19.6,19.94,281400,7.00198001591677,7.16622839976796,6.99840939887653,7.11981037824479,788099.078754296,0.0,1.0
2013-10-02,19.59,19.7,19.505,19.52,152700,6.99483878183629,7.03411556927896,6.96448853699422,6.96984446255458,427657.1759978,0.0,1.0
2013-10-03,19.84,19.89,19.5,19.7,406400,7.08410420784236,7.10195729304358,6.9627032284741,7.03411556927896,1138178.62688609,0.0,1.0
2013-10-04,19.92,20.24,19.87,19.87,175500,7.11266914416431,7.22692888945209,7.09481605896309,7.09481605896309,491511.68557704,0.0,1.0
2013-10-07,19.98,20.07,19.8,19.91,295900,7.13409284640577,7.16622839976796,7.06982173968139,7.10909852712406,828708.306337584,0.0,1.0
2013-10-08,19.5,20.17,19.5,20.07,271300,6.9627032284741,7.20193457017039,6.9627032284741,7.16622839976796,759812.651265247,0.0,1.0
2013-10-09,19.8,19.99,19.5,19.71,414900,7.06982173968139,7.13766346344601,6.9627032284741,7.0376861863192,1161984.03615905,0.0,1.0
2013-10-10,20.05,20.23,19.81,20.23,496500,7.15908716568747,7.22335827241185,7.07339235672163,7.22335827241185,1390515.96517949,0.0,1.0
2013-10-11,20.38,20.38,19.99,20.05,639100,7.27691752801549,7.27691752801549,7.13766346344601,7.15908716568747,1789886.71368824,0.0,1.0
2013-10-14,20.43,20.43,20.14,20.2,547300,7.29477061321671,7.29477061321671,7.19122271904966,7.21264642129112,1532788.29354025,0.0,1.0
2013-10-15,20.2,20.789,20.09,20.43,150000,7.21264642129112,7.42295576496144,7.17336963384844,7.29477061321671,420095.457758153,0.0,1.0
2013-10-16,20.73,20.89,20.01,20.39,375100,7.401889124424,7.45901899706789,7.1448046975265,7.28048814505574,1050518.70803389,0.0,1.0
2013-10-17,21.36,21.44,20.7,20.7,719300,7.62683799795932,7.65540293428126,7.39117727330327,7.39117727330327,2014497.7517696,0.0,1.0
2013-10-18,21.41,21.6,21.22,21.56,310400,7.64469108316053,7.71253280692515,7.57684935939591,7.69825033876418,869317.533920873,0.0,1.0
2013-10-21,21.5,21.5799,21.28,21.55,269400,7.67682663652272,7.70535586667426,7.59827306163737,7.69467972172394,754491.442133644,0.0,1.0
2013-10-22,21.52,21.889,21.47,21.67,329700,7.68396787060321,7.81572363938818,7.66611478540199,7.73752712620686,923369.816152422,0.0,1.0
2013-10-23,21.17,21.61,21.0047,21.5,509400,7.5589962741947,7.7161034239654,7.49997397451948,7.67682663652272,1426644.17454669,0.0,1.0
2013-10-24,21.15,21.52,20.5101,21.45,603900,7.55185504011421,7.68396787060321,7.32337125570906,7.65897355132151,1691304.31293433,0.0,1.0
2013-10-25,21.78,22.0488,21.238,21.26,367400,7.77680391364953,7.87278209969126,7.58327647006835,7.59113182755689,1028953.80786897,0.0,1.0
2013-10-28,22.28,22.76,21.66,21.8,860800,7.95533476566169,8.12672438359336,7.73395650916661,7.78394514773002,2410787.80025479,0.0,1.0
2013-10-29,22.39,23.0,22.39,22.65,622600,7.99461155310436,8.21241919255919,7.99461155310436,8.08744759615068,1743676.21333484,0.0,1.0
2013-10-30,22.27,22.5653,22.02,22.43,346400,7.95176414862144,8.05720446981982,7.86249872261536,8.00889402126533,970140.44378283,0.0,1.0
2013-10-31,22.22,22.42,21.7,21.83,381400,8.07673574502995,8.14943363652437,7.88772122714446,7.93497485661583,1049273.89821005,0.4,1.0
2013-11-01,22.47,22.81,22.0,22.12,365000,8.16760810939797,8.29119452493849,7.99676806438609,8.04038679928274,1004155.6708093,0.0,1.0
2013-11-04,22.53,22.752,22.26,22.71,217600,8.1894174768463,8.27011213640511,8.09127532332884,8.25484557919128,598641.846487955,0.0,1.0
2013-11-05,22.08,22.5,21.82,22.4,306900,8.02584722098386,8.17851279312214,7.93133996204111,8.14216384737493,844316.096907874,0.0,1.0
2013-11-06,22.19,22.6,22.16,22.27,340800,8.06583106130579,8.21486173886935,8.05492637758163,8.09491021790356,937578.77427893,0.0,1.0
2013-11-07,21.84,22.4597,21.8,22.24,351100,7.93860975119056,8.16386416798601,7.92407017289167,8.08400553417939,965915.22197574,0.0,1.0
2013-11-08,21.79,22.2553,21.39,21.78,379100,7.92043527831695,8.08956692287872,7.77503949532811,7.91680038374223,1042946.34192823,0.0,1.0
2013-11-11,21.81,22.2,21.66,21.92,319700,7.92770506746639,8.06946595588051,7.87318164884558,7.96768890778832,879530.323171872,0.0,1.0
2013-11-12,21.62,21.95,21.53,21.64,267100,7.8586420705467,7.97859359151249,7.82592801937421,7.86591185969614,734821.862118257,0.0,1.0
2013-11-13,21.52,21.713,21.35,21.6,238600,7.82229312479949,7.8924465900916,7.76049991702923,7.85137228139725,656415.186452325,0.0,1.0
2013-11-14,21.54,21.85,21.3,21.4,243500,7.82956291394893,7.94224464576528,7.74232544415562,7.77867438990283,669895.632444012,0.0,1.0
2013-11-15,21.78,21.8,21.28,21.6,478500,7.91680038374223,7.92407017289167,7.73505565500618,7.85137228139725,1316406.81775959,0.0,1.0
2013-11-18,21.75,21.99,21.41,21.99,618500,7.90589570001807,7.99313316981137,7.78230928447755,7.99313316981137,1701562.41752206,0.0,1.0
2013-11-19,21.49,21.96,21.42,21.69,227800,7.81138844107532,7.98222848608721,7.78594417905228,7.88408633256974,626703.183042078,0.0,1.0
2013-11-20,21.56,21.76,21.4,21.45,211600,7.83683270309837,7.90953059459279,7.77867438990283,7.79684886277644,582135.177926706,0.0,1.0
2013-11-21,21.49,21.73,21.36,21.61,501000,7.81138844107532,7.89862591086863,7.76413481160395,7.85500717597197,1378306.82486427,0.0,1.0
2013-11-22,21.83,22.0,21.6,21.66,894300,7.93497485661583,7.99676806438609,7.85137228139725,7.87318164884558,2460318.94905413,0.0,1.0
2013-11-25,21.99,22.3199,21.86,21.99,475500,7.99313316981137,8.11304834183141,7.94587954034,7.99313316981137,1308153.48347896,0.0,1.0
2013-11-26,22.15,22.33,21.97,21.97,330000,8.0512914830069,8.11671958535188,7.98586338066193,7.98586338066193,907866.770868682,0.0,1.0
2013-11-27,21.99,22.21,21.96,22.14,291700,7.99313316981137,8.07310085045523,7.98222848608721,8.04765658843218,802499.203219377,0.0,1.0
2013-11-29,22.19,22.38,22.1,22.14,310000,8.06583106130579,8.13489405822549,8.0331170101333,8.04765658843218,852844.542331186,0.0,1.0
2013-12-02,22.78,22.79,22.01,22.33,591500,8.28028984121432,8.28392473578905,8.00040295896081,8.11671958535188,1627282.40899644,0.0,1.0
2013-12-03,22.4,22.76,22.28,22.76,341400,8.14216384737493,8.27302005206488,8.09854511247828,8.27302005206488,939229.441135054,0.0,1.0
2013-12-04,22.64,22.78,22.2,22.37,257700,8.22940131716823,8.28028984121432,8.06946595588051,8.13125916365077,708961.414705634,0.0,1.0
2013-12-05,22.42,22.8379,22.36,22.49,289900,8.14943363652437,8.30133588080196,8.12762426907605,8.17487789854742,797547.202651003,0.0,1.0
2013-12-06,22.15,22.5,21.71,22.14,1374200,8.0512914830069,8.17851279312214,7.89135612171918,8.04765658843218,3780577.32281134,0.0,1.0
2013-12-09,22.35,22.45,22.0,22.14,551900,8.12398937450132,8.16033832024853,7.99676806438609,8.04765658843218,1518338.3964922,0.0,1.0
2013-12-10,22.4,22.54,22.25,22.3,404400,8.14216384737493,8.19305237142102,8.08764042875412,8.10581490162772,1112549.46102817,0.0,1.0
2013-12-11,21.74,22.33,21.611,22.18,509100,7.90226080544335,8.11671958535188,7.85537066542945,8.06219616673107,1400590.82742196,0.0,1.0
2013-12-12,21.67,22.0,21.5,21.64,368700,7.8768165434203,7.99676806438609,7.81502333565004,7.86591185969614,1014334.78308874,0.0,1.0
2013-12-13,21.47,21.83,21.41,21.6,256000,7.80411865192588,7.93497485661583,7.78230928447755,7.85137228139725,704284.525279947,0.0,1.0
2013-12-16,21.39,21.76,21.36,21.5,270300,7.77503949532811,7.90953059459279,7.76413481160395,7.81502333565004,743625.418684257,0.0,1.0
2013-12-17,21.21,21.3799,21.01,21.33,254900,7.70961139298314,7.77136825180764,7.63691350148872,7.75323012787979,701258.302710385,0.0,1.0
2013-12-18,21.4,21.6,20.91,21.18,462800,7.77867438990283,7.85137228139725,7.60056455574151,7.69870670925897,1273214.36835766,0.0,1.0
2013-12-19,21.44,21.58,21.141,21.21,343600,7.79321396820172,7.84410249224781,7.68453062041756,7.70961139298314,945281.886274179,0.0,1.0
2013-12-20,21.5,21.64,21.24,21.41,418500,7.81502333565004,7.86591185969614,7.7205160767073,7.78230928447755,1151340.1321471,0.0,1.0
2013-12-23,21.5,21.64,21.45,21.5,405400,7.81502333565004,7.86591185969614,7.79684886277644,7.81502333565004,1115300.57245504,0.0,1.0
2013-12-24,21.37,21.56,21.1,21.56,116000,7.76776970617867,7.83683270309837,7.66962755266121,7.83683270309837,319128.925517476,0.0,1.0
2013-12-26,21.48,21.5,21.3,21.43,269400,7.8077535465006,7.81502333565004,7.74232544415562,7.789579073627,741149.418400069,0.0,1.0
2013-12-27,21.7,21.78,21.43,21.54,461600,7.88772122714446,7.91680038374223,7.789579073627,7.82956291394893,1269913.03464541,0.0,1.0
2013-12-30,21.48,21.73,21.33,21.68,377800,7.8077535465006,7.89862591086863,7.75323012787979,7.88045143799502,1039369.8970733,0.0,1.0
2013-12-31,21.34,21.58,21.3,21.47,233500,7.75686502245451,7.84410249224781,7.74232544415562,7.80411865192588,642384.518175264,0.0,1.0
2014-01-02,21.32,21.43,20.98,21.3,291600,7.74959523330507,7.789579073627,7.62600881776455,7.74232544415562,802224.092076689,0.0,1.0
2014-01-03,21.73,21.88,21.25,21.37,245800,7.89862591086863,7.95314932948944,7.72415097128202,7.76776970617867,676223.188725824,0.0,1.0
2014-01-06,21.78,22.249,21.76,21.91,314800,7.91680038374223,8.08727693929664,7.90953059459279,7.9640540132136,866049.877180185,0.0,1.0
2014-01-07,22.22,22.28,21.9047,22.0,296000,8.07673574502995,8.09854511247828,7.962127519089,7.99676806438609,814328.982354939,0.0,1.0
2014-01-08,21.91,22.46,21.88,22.3,233500,7.9640540132136,8.16397321482325,7.95314932948944,8.10581490162772,642384.518175264,0.0,1.0
2014-01-09,22.05,22.25,21.88,21.9,247800,8.0149425372597,8.08764042875412,7.95314932948944,7.96041911863888,681725.411579574,0.0,1.0
2014-01-10,22.25,22.46,22.02,22.2,353900,8.08764042875412,8.16397321482325,8.00403785353553,8.06946595588051,973618.333970989,0.0,1.0
2014-01-13,22.4,22.82,22.25,22.34,542000,8.14216384737493,8.29482941951321,8.08764042875412,8.1203544799266,1491102.39336614,0.0,1.0
2014-01-14,22.66,22.73,22.41,22.52,244300,8.23667110631767,8.26211536834072,8.14579874194965,8.18578258227158,672096.521585512,0.0,1.0
2014-01-15,22.86,23.1,22.6,22.73,358200,8.30936899781209,8.3966064676054,8.21486173886935,8.26211536834072,985448.113106551,0.0,1.0
2014-01-16,22.86,23.05,22.79,22.9,760800,8.30936899781209,8.37843199473179,8.28392473578905,8.32390857611098,2093045.57356634,0.0,1.0
2014-01-17,22.81,23.0,22.6624,22.85,345500,8.29119452493849,8.36025752185819,8.23754348101561,8.30573410323737,950508.997985241,0.0,1.0
2014-01-21,22.75,23.0,22.4,22.9,283200,8.26938515749016,8.36025752185819,8.14216384737493,8.32390857611098,779114.756090942,0.0,1.0
2014-01-22,22.98,23.07,22.71,22.78,170900,8.35298773270874,8.38570178388123,8.25484557919128,8.28028984121432,470164.942852902,0.0,1.0
2014-01-23,22.6,23.05,22.53,22.98,261600,8.21486173886935,8.37843199473179,8.1894174768463,8.35298773270874,719690.749270446,0.0,1.0
2014-01-24,22.13,22.528,22.1,22.5,221800,8.04402169385746,8.18869049793136,8.0331170101333,8.17851279312214,610196.514480829,0.0,1.0
2014-01-27,21.55,22.32,21.5,22.32,417500,7.83319780852365,8.11308469077716,7.81502333565004,8.11308469077716,1148589.02072023,0.0,1.0
2014-01-28,22.12,22.2,21.515,21.53,192700,8.04038679928274,8.06946595588051,7.82047567751212,7.82592801937421,530139.171958773,0.0,1.0
2014-01-29,21.87,22.136,21.57,22.02,223500,7.94951443491472,8.04620263060229,7.84046759767309,8.00403785353553,614873.403906516,0.0,1.0
2014-01-30,22.52,22.58,21.87,21.94,205100,8.18578258227158,8.20759194971991,7.94951443491472,7.97495869693777,564252.95365202,0.0,1.0
2014-01-31,22.34,22.55,22.15,22.3,386200,8.1203544799266,8.19668726599574,8.0512914830069,8.10581490162772,1062479.23305905,0.0,1.0
2014-02-03,21.07,22.4,21.0,22.4,630300,7.65872286893704,8.14216384737493,7.633278606914,8.14216384737493,1734025.53235918,0.0,1.0
2014-02-04,21.64,21.78,21.06,21.09,271200,7.86591185969614,7.91680038374223,7.65508797436232,7.66599265808648,746101.418968444,0.0,1.0
2014-02-05,21.68,21.72,21.21,21.71,241100,7.88045143799502,7.8949910162939,7.70961139298314,7.89135612171918,663292.965019513,0.0,1.0
2014-02-06,21.88,22.245,21.711,21.84,280200,7.95314932948944,8.08582298146676,7.89171961117666,7.93860975119056,770861.421810317,0.0,1.0
2014-02-07,22.1,22.24,21.8,21.94,307800,8.0331170101333,8.08400553417939,7.92407017289167,7.97495869693777,846792.097192062,0.0,1.0
2014-02-10,22.32,22.46,21.95,22.06,291500,8.11308469077716,8.16397321482325,7.97859359151249,8.01857743183442,801948.980934002,0.0,1.0
2014-02-11,22.41,22.7,22.32,22.42,292100,8.14579874194965,8.25121068461656,8.11308469077716,8.14943363652437,803599.647790127,0.0,1.0
2014-02-12,23.59,23.89,22.65,23.0,812300,8.57471630176672,8.68376313900835,8.23303621174295,8.36025752185819,2234727.8120504,0.0,1.0
2014-02-13,23.42,23.63,23.15,23.27,573500,8.51292309399647,8.58925588006561,8.414780940479,8.45839967537565,1577762.40331269,0.0,1.0
2014-02-14,23.83,24.02,23.06,23.42,471400,8.66195377156002,8.73101676847972,8.38206688930651,8.51292309399647,1296873.92662878,0.0,1.0
2014-02-18,24.8,25.0,23.94,24.05,801900,9.01453854530796,9.08723643680238,8.70193761188196,8.74192145220389,2206116.2532109,0.0,1.0
2014-02-19,25.62,25.69,24.77,24.84,1251400,9.31259990043507,9.33804416245812,9.00363386158379,9.02907812360684,3442740.83959112,0.0,1.0
2014-02-20,24.23,24.95,23.75,24.75,968900,9.02544322903212,9.29363634190472,8.84664782045039,9.21913825499567,2601140.62038343,0.6,1.0
2014-02-21,24.0,24.4825,23.75,24.3,429600,8.93977042908671,9.1194970637548,8.84664782045039,9.05151755945029,1153318.20674654,0.0,1.0
2014-02-24,24.46,24.58,23.91,24.24,403900,9.11111602897754,9.15581488112297,8.90624628997763,9.02916813337757,1084323.14642674,0.0,1.0
2014-02-25,24.12,24.75,24.05,24.46,272800,8.98446928123214,9.21913825499567,8.95839495081397,9.11111602897754,732367.79981484,0.0,1.0
2014-02-26,24.11,24.33,23.91,24.21,224500,8.98074437688669,9.06269227248665,8.90624628997763,9.01799342034122,602700.040536772,0.0,1.0
2014-02-27,23.97,24.22,23.97,24.07,261000,8.92859571605035,9.02171832468667,8.92859571605035,8.96584475950488,700689.133987072,0.0,1.0
2014-02-28,24.22,24.46,23.9,24.0,315000,9.02171832468667,9.11111602897754,8.90252138563218,8.93977042908671,845659.299639569,0.0,1.0
2014-03-03,23.79,24.22,23.35,24.15,358300,8.8615474378322,9.02171832468667,8.69765164663228,8.9956439942685,961903.895431294,0.0,1.0
2014-03-04,24.22,24.25,23.72,24.0,329900,9.02171832468667,9.03289303772303,8.83547310741403,8.93977042908671,885660.32682887,0.0,1.0
2014-03-05,24.15,24.3,23.96,24.25,264100,8.9956439942685,9.05151755945029,8.9248708117049,9.03289303772303,709011.495348604,0.0,1.0
2014-03-06,23.93,24.2685,23.7,24.17,280100,8.91369609866854,9.03978411076212,8.82802329872312,9.00309380295941,751965.6185049,0.0,1.0
2014-03-07,23.85,24.15,23.7,24.11,209800,8.88389686390492,8.9956439942685,8.82802329872312,8.98074437688669,563235.939886926,0.0,1.0
2014-03-10,23.91,24.2199,23.78,23.78,271100,8.90624628997763,9.02168107564321,8.85782253348675,8.85782253348675,727803.924229484,0.0,1.0
2014-03-11,23.52,24.0699,23.4,23.93,456300,8.76097502050497,8.96580751046142,8.71627616835954,8.91369609866854,1224997.89976361,0.0,1.0
2014-03-12,24.16,24.25,23.39,23.46,354700,8.99936889861395,9.03289303772303,8.71255126401409,8.73862559443226,952239.217721128,0.0,1.0
2014-03-13,24.3,24.95,24.2,24.29,473600,9.05151755945029,9.29363634190472,9.01426851599576,9.04779265510484,1271442.04542635,0.0,1.0
2014-03-14,24.0,25.12,23.95,24.09,596200,8.93977042908671,9.35695971577742,8.92114590735944,8.97329456819578,1600578.01411146,0.0,1.0
2014-03-17,24.82,25.405,24.1,24.15,872700,9.24521258541384,9.46311948962282,8.97701947254124,8.9956439942685,2342878.9549062,0.0,1.0
2014-03-18,25.51,25.55,24.92,25.06,483900,9.50223098525008,9.51713060263189,9.28246162886837,9.3346102897047,1299093.76220822,0.0,1.0
2014-03-19,25.29,25.939,24.9743,25.62,425000,9.42028308965012,9.66202938167,9.30268785946417,9.54320493305006,1140968.8963391,0.0,1.0
2014-03-20,25.52,25.75,25.13,25.13,492600,9.50595588959553,9.59162868954095,9.36068462012287,9.36068462012287,1322450.06667445,0.0,1.0
2014-03-21,25.77,25.8959,25.32,25.71,391700,9.59907849823185,9.6459750439411,9.43145780268648,9.57672907215914,1051570.62752006,0.0,1.0
2014-03-24,25.33,26.0,24.51,25.85,526100,9.43518270703193,9.68475129817727,9.1297405507048,9.62887773299548,1412385.26203294,0.0,1.0
2014-03-25,25.41,25.81,25.13,25.6,274700,9.46498194179555,9.61397811561366,9.36068462012287,9.53575512435916,737468.60193965,0.0,1.0
2014-03-26,25.49,25.94,25.45,25.5,342200,9.49478117655917,9.66240187210455,9.47988155917736,9.49850608090463,918681.309005272,0.0,1.0
2014-03-27,25.14,25.502,24.9,25.5,510200,9.36440952446833,9.49925106177372,9.27501182017746,9.49850608090463,1369699.60214638,0.0,1.0
2014-03-28,25.26,25.99,25.0,25.22,301600,9.40910837661376,9.68102639383181,9.31226086363199,9.39420875923195,809685.221496172,0.0,1.0
2014-03-31,24.97,25.74,24.96,25.2,551700,9.30108615059563,9.58790378519549,9.29736124625018,9.38675895054104,1481111.85908302,0.0,1.0
2014-04-01,25.38,25.41,24.9,25.06,428400,9.45380722875919,9.46498194179555,9.27501182017746,9.3346102897047,1150096.64750981,0.0,1.0
2014-04-02,25.51,25.66,25.27,25.36,314200,9.50223098525008,9.55810455043187,9.41283328095921,9.44635742006829,843511.593481755,0.0,1.0
2014-04-03,25.25,25.58,24.98,25.58,381600,9.40538347226831,9.52830531566825,9.30481105494108,9.52830531566825,1024455.83727765,0.0,1.0
2014-04-04,25.42,26.0,25.175,25.4,712100,9.46870684614101,9.68475129817727,9.37744668967741,9.4612570374501,1911726.94372488,0.0,1.0
2014-04-07,25.03,25.51,24.97,25.17,820200,9.32343557666834,9.50223098525008,9.30108615059563,9.37558423750468,2201935.7382996,0.0,1.0
2014-04-08,25.12,25.3,24.89,25.12,526900,9.35695971577742,9.42400799399557,9.27128691583201,9.35695971577742,1414532.96819076,0.0,1.0
2014-04-09,25.47,25.58,25.11,25.43,228400,9.48733136786827,9.52830531566825,9.35323481143197,9.47243175048646,613170.10805612,0.0,1.0
2014-04-10,25.14,25.6,24.98,25.56,718600,9.36440952446833,9.53575512435916,9.30481105494108,9.52085550697734,1929177.05625713,0.0,1.0
2014-04-11,25.03,25.2,24.58,24.92,295000,9.32343557666834,9.38675895054104,9.15581488112297,9.28246162886837,791966.645694201,0.0,1.0
2014-04-14,25.27,25.47,24.84,25.23,238300,9.41283328095921,9.48733136786827,9.25266239410474,9.3979336635774,639747.971759078,0.0,1.0
2014-04-15,25.21,25.4,24.76,25.25,231500,9.3904838548865,9.4612570374501,9.22286315934112,9.40538347226831,621492.469417652,0.0,1.0
2014-04-16,25.57,25.6,25.1647,25.32,229100,9.5245804113228,9.53575512435916,9.37361003820159,9.43145780268648,615049.350944207,0.0,1.0
2014-04-17,25.4,25.63,24.94,25.58,443100,9.4612570374501,9.54692983739551,9.28991143755927,9.52830531566825,1189560.74815966,0.0,1.0
2014-04-21,25.63,25.6899,25.31,25.31,227400,9.54692983739551,9.56924201442478,9.42773289834102,9.42773289834102,610485.475358851,0.0,1.0
2014-04-22,26.34,26.63,25.4,25.71,592100,9.81139804592266,9.91942027194079,9.4612570374501,9.57672907215914,1589571.02005266,0.0,1.0
2014-04-23,26.41,26.58,26.16,26.33,277400,9.83747237634083,9.90079575021353,9.74434976770451,9.80767314157721,744717.110222275,0.0,1.0
2014-04-24,26.39,26.69,26.1,26.66,171800,9.83002256764992,9.94176969801351,9.72200034163179,9.93059498497715,461219.897390724,0.0,1.0
2014-04-25,25.6,26.67,25.43,26.3,416400,9.53575512435916,9.9343198893226,9.47243175048646,9.79649842854085,1117881.05514259,0.0,1.0
2014-04-28,25.17,25.75,24.95,25.75,256100,9.37558423750468,9.59162868954095,9.29363634190472,9.59162868954095,687534.433770457,0.0,1.0
2014-04-29,25.62,25.74,25.0101,25.16,291900,9.54320493305006,9.58790378519549,9.31602301702089,9.37185933315923,783644.284332668,0.0,1.0
2014-04-30,25.43,25.5,24.05,24.73,629200,9.47243175048646,9.49850608090463,8.95839495081397,9.21168844630476,1689170.89312132,0.0,1.0
2014-05-01,25.0,25.46,24.97,25.36,355300,9.31226086363199,9.48360646352282,9.30108615059563,9.44635742006829,953849.997339489,0.0,1.0
2014-05-02,24.84,25.24,24.7135,24.97,210500,9.25266239410474,9.40165856792285,9.20554235413476,9.30108615059563,565115.182775014,0.0,1.0
2014-05-05,24.84,25.22,24.57,24.86,362100,9.25266239410474,9.39420875923195,9.15208997677752,9.26011220279565,972105.499680915,0.0,1.0
2014-05-06,24.44,24.906,24.3,24.81,283000,9.10366622028663,9.27724676278473,9.05151755945029,9.24148768106838,759751.053326978,0.0,1.0
2014-05-07,24.42,24.699,24.28,24.49,310700,9.09621641159572,9.20014124283386,9.04406775075939,9.12229074201389,834115.379041316,0.0,1.0
2014-05-08,23.51,24.03,23.36,24.03,504100,8.90252138563218,9.09942955749644,8.84572095144057,9.09942955749644,1331239.82371185,0.39,1.0
2014-05-09,23.29,23.47,22.7504,23.47,482300,8.81921408215115,8.88737460318108,8.61488398688585,8.88737460318108,1273669.84125417,0.0,1.0
2014-05-12,23.69,23.75,23.05,23.43,261600,8.97068190666212,8.99340208033876,8.72833338744457,8.87222782072999,690839.789492206,0.0,1.0
2014-05-13,24.08,24.3055,23.58,23.6,434700,9.11836303556031,9.20375302162837,8.9290282549216,8.93660164614715,1147966.57680528,0.0,1.0
2014-05-14,23.91,24.239,23.75,24.08,159300,9.05398921014315,9.17857149580342,8.99340208033876,9.11836303556031,420683.403922433,0.0,1.0
2014-05-15,22.99,23.9,22.71,23.9,423200,8.70561321376792,9.05020251453037,8.59958573661024,9.05020251453037,1117597.09064641,0.0,1.0
2014-05-16,23.87,23.9,22.75,23.04,373700,9.03884242769205,9.05020251453037,8.61473251906134,8.72454669183179,986876.258919104,0.0,1.0
2014-05-19,23.84,24.24,23.69,23.99,312600,9.02748234085373,9.1789501653647,8.97068190666212,9.08428277504534,825521.858544586,0.0,1.0
2014-05-20,23.47,24.18,23.18,23.83,371500,8.88737460318108,9.15622999168805,8.77756043041063,9.02369564524095,981066.444175668,0.0,1.0
2014-05-21,23.87,24.0,23.4,23.5,189300,9.03884242769205,9.08806947065812,8.86086773389166,8.89873469001941,499908.150423833,0.0,1.0
2014-05-22,23.72,24.09,23.55,24.02,230700,8.98204199350044,9.12214973117309,8.91766816808328,9.09564286188366,609238.300595764,0.0,1.0
2014-05-23,23.6,23.73,23.4,23.73,274200,8.93660164614715,8.98582868911321,8.86086773389166,8.98582868911321,724114.183022794,0.0,1.0
2014-05-27,23.87,24.04,23.55,23.62,373500,9.03884242769205,9.10321625310921,8.91766816808328,8.9441750373727,986348.093942428,0.0,1.0
2014-05-28,23.63,23.78,23.3,23.78,204900,8.94796173298547,9.00476216717708,8.82300077776392,9.00476216717708,541105.018604561,0.0,1.0
2014-05-29,23.75,23.8,23.41,23.61,271900,8.99340208033876,9.01233555840263,8.86465442950444,8.94038834175992,718040.28579102,0.0,1.0
2014-05-30,24.25,24.36,23.8,23.82,607400,9.18273686097747,9.22439051271799,9.01233555840263,9.01990894962818,1604037.03416501,0.0,1.0
2014-06-02,24.51,24.679,24.13,24.27,664800,9.2811909469096,9.34518610276549,9.13729651362418,9.19031025220302,1755620.38247102,0.0,1.0
2014-06-03,24.96,25.02,24.381,24.42,301700,9.45159224948444,9.47431242316109,9.23234257350481,9.24711068639463,796736.867315744,0.0,1.0
2014-06-04,25.25,25.37,24.763,24.85,279200,9.56140642225489,9.60684676960818,9.37699434591279,9.40993859774393,737318.307439694,0.0,1.0
2014-06-05,25.64,25.79,25.12,25.33,519400,9.70908755115309,9.7658879853447,9.51217937928883,9.59169998715709,1371644.44442757,0.0,1.0
2014-06-06,26.0,26.04,25.44,25.64,585500,9.84540859321296,9.86055537566406,9.6333536388976,9.70908755115309,1546202.96921899,0.0,1.0
2014-06-09,25.74,26.05,25.66,26.0,231000,9.74695450728083,9.86434207127683,9.71666094237864,9.84540859321296,610030.548060779,0.0,1.0
2014-06-10,25.64,25.735,25.31,25.65,164000,9.70908755115309,9.74506115947444,9.58412659593154,9.71287424676586,433095.280874319,0.0,1.0
2014-06-11,25.59,25.69,25.45,25.47,126300,9.69015407308922,9.72802102921696,9.63714033451038,9.64471372573593,333536.182770893,0.0,1.0
2014-06-12,25.24,26.36,24.66,25.71,1139700,9.55761972664212,9.98172963527283,9.33799138110122,9.73559442044251,3009748.11958818,0.0,1.0
2014-06-13,25.36,25.54,25.04,25.26,433500,9.60306007399541,9.67122059502535,9.48188581438663,9.56519311786767,1144797.58694523,0.0,1.0
2014-06-16,25.29,25.64,25.03,25.31,353900,9.57655320470599,9.70908755115309,9.47809911877386,9.58412659593154,934587.92622818,0.0,1.0
2014-06-17,25.52,25.74,25.21,25.22,198400,9.6636472037998,9.74695450728083,9.5462596398038,9.55004633541657,523939.656862591,0.0,1.0
2014-06-18,25.76,25.84,25.11,25.51,293300,9.75452789850638,9.78482146340857,9.50839268367606,9.65986050818702,774553.938295352,0.0,1.0
2014-06-19,25.9,26.1,25.54,25.87,315400,9.80754163708522,9.8832755493407,9.67122059502535,9.7961815502469,832916.16821805,0.0,1.0
2014-06-20,25.5,25.998,25.09,25.92,768400,9.65607381257425,9.84465125409041,9.50081929245051,9.81511502831077,2029209.84038919,0.0,1.0
2014-06-23,25.52,25.71,25.09,25.41,261200,9.6636472037998,9.73559442044251,9.50081929245051,9.62199355205928,689783.459538854,0.0,1.0
2014-06-24,24.93,25.59,24.85,25.5,315000,9.44023216264612,9.69015407308922,9.40993859774393,9.65607381257425,831859.838264698,0.0,1.0
2014-06-25,24.96,25.23,24.7,24.86,150800,9.45159224948444,9.55383303102935,9.35313816355231,9.4137252933567,398236.392413703,0.0,1.0
2014-06-26,25.49,25.57,24.79,25.06,181500,9.65228711696147,9.68258068186367,9.38721842406728,9.48945920561218,479309.716333469,0.0,1.0
2014-06-27,25.51,25.64,25.44,25.48,273000,9.65986050818702,9.70908755115309,9.6333536388976,9.6485004213487,720945.193162739,0.0,1.0
2014-06-30,25.88,25.98,25.51,25.57,208600,9.79996824585967,9.83783520198741,9.65986050818702,9.68258068186367,550876.070673067,0.0,1.0
2014-07-01,26.05,26.25,25.81,25.99,230800,9.86434207127683,9.94007598353232,9.77346137657025,9.84162189760018,609502.383084103,0.0,1.0
2014-07-02,26.18,26.25,25.86,26.12,185900,9.91356911424289,9.94007598353232,9.79239485463412,9.89084894056625,490929.345820341,0.0,1.0
2014-07-03,26.57,26.75,26.14,26.3,212800,10.0612502431411,10.129410764171,9.8984223317918,9.95900946159619,561967.535183262,0.0,1.0
2014-07-07,26.36,26.53,26.1648,26.53,223300,9.98172963527283,10.04610346069,9.90781333691148,10.04610346069,589696.196458753,0.0,1.0
2014-07-08,26.45,26.55,26.1897,26.36,273200,10.0158098957878,10.0536768519155,9.91724220898729,9.98172963527283,721473.358139414,0.0,1.0
2014-07-09,26.35,26.57,26.28,26.48,201600,9.97794293966006,10.0612502431411,9.95143607037064,10.0271699826261,532390.296489406,0.0,1.0
2014-07-10,25.96,26.07,25.83,26.02,290500,9.83026181076186,9.87191546250238,9.7810347677958,9.85298198443851,767159.628621888,0.0,1.0
2014-07-11,26.82,27.15,26.29,26.29,645600,10.1559176334604,10.280878588682,9.95522276598341,9.95522276598341,1704916.54471013,0.0,1.0
2014-07-14,27.27,27.35,27.0001,27.17,324000,10.3263189360353,10.3566125009375,10.2241160214465,10.2884519799075,855627.262215117,0.0,1.0
2014-07-15,27.43,27.52,27.1,27.33,341600,10.3869060658397,10.4209863263546,10.2619451106181,10.3490391097119,902105.780162603,0.0,1.0
2014-07-16,27.62,27.67,27.26,27.52,203100,10.4588532824824,10.4777867605463,10.3225322404225,10.4209863263546,536351.533814476,0.0,1.0
2014-07-17,27.4,27.733,27.33,27.56,223200,10.3755459790014,10.5016429429067,10.3490391097119,10.4361331088057,589432.113970412,0.0,1.0
2014-07-18,27.76,27.8,27.3,27.45,137500,10.5118670210612,10.5270138035123,10.3376790228736,10.3944794570652,363113.42146475,0.0,1.0
2014-07-21,27.72,27.84,27.51,27.62,200800,10.4967202386101,10.5421605859634,10.4171996307419,10.4588532824824,530277.636582704,0.0,1.0
2014-07-22,27.5,28.179,27.5,27.85,293700,10.4134129351291,10.6705295672365,10.4134129351291,10.5459472815762,775610.268248703,0.0,1.0
2014-07-23,27.3,27.643,26.76,27.59,186300,10.3376790228736,10.4675626823918,10.1331974597838,10.4474931956441,491985.675773693,0.0,1.0
2014-07-24,27.49,28.0,27.4,27.51,198600,10.4096262395163,10.6027477157678,10.3755459790014,10.4171996307419,524467.821839268,0.0,1.0
2014-07-25,26.95,27.47,26.83,27.33,124300,10.2051446764265,10.4020528482908,10.1597043290732,10.3490391097119,328254.533004133,0.0,1.0
2014-07-28,26.72,27.2495,26.08,27.06,206400,10.1180506773327,10.3185562100291,9.87570215811515,10.246798328167,545066.255929631,0.0,1.0
2014-07-29,26.35,26.9899,26.18,26.64,365400,9.97794293966006,10.2202535919215,9.91356911424289,10.0877571124305,964957.412387049,0.0,1.0
2014-07-30,26.29,27.23,26.06,26.7,232300,9.95522276598341,10.3111721535842,9.8681287668896,10.1104772861072,613463.620409173,0.0,1.0
2014-07-31,26.14,26.42,25.28,26.39,712800,9.8984223317918,10.0044498089495,9.57276650909322,9.99308972211115,1882379.97687326,0.0,1.0
2014-08-01,25.86,26.46,25.57,26.38,310300,9.79239485463412,10.0195965914006,9.68258068186367,9.98930302649838,819447.961312812,0.0,1.0
2014-08-04,26.47,26.63,25.71,26.03,344800,10.0233832870133,10.0839704168177,9.73559442044251,9.85676868005128,910556.419789426,0.0,1.0
2014-08-05,25.99,26.69,25.78,26.47,336900,9.84162189760018,10.1066905904944,9.76210128973193,10.0233832870133,889693.90321072,0.0,1.0
2014-08-06,26.31,26.3873,25.6647,25.91,190600,9.96279615720896,9.9920673142957,9.71844068931664,9.81132833269799,503341.222772227,0.0,1.0
2014-08-07,25.61,26.286,25.5,25.95,227600,9.8681287668896,10.1286072927161,9.82574320795333,9.99913867632898,590672.876052998,0.45,1.0
2014-08-08,25.46,25.76,25.15,25.68,231100,9.81033027743105,9.92592725634815,9.69088006588339,9.89510139530359,599756.158417609,0.0,1.0
2014-08-11,25.28,25.8445,25.25,25.6,265800,9.7409720900808,9.95848707207647,9.72941239218909,9.86427553425903,689810.415003895,0.0,1.0
2014-08-12,25.15,25.47,25.0,25.2,286000,9.69088006588339,9.81418351006162,9.63308157642484,9.71014622903624,742233.930365365,0.0,1.0
2014-08-13,25.61,25.85,25.18,25.28,271200,9.8681287668896,9.96060635002328,9.7024397637751,9.7409720900808,703824.622080725,0.0,1.0
2014-08-14,25.56,25.7345,25.18,25.64,134600,9.84886260373675,9.9161015131402,9.7024397637751,9.87968846478131,349317.087507616,0.0,1.0
2014-08-15,25.5,25.79,25.376,25.74,118800,9.82574320795333,9.93748695423986,9.77796312333427,9.91822079108701,308312.555690229,0.0,1.0
2014-08-18,25.82,26.03,25.5508,25.6,157100,9.94904665213157,10.0299645373735,9.84531762971663,9.86427553425903,407709.616994402,0.0,1.0
2014-08-19,26.2,26.48,25.77,25.95,255600,10.0954694920932,10.2033600057492,9.92978048897872,9.99913867632898,663339.134969888,0.0,1.0
2014-08-20,26.76,27.0,26.1601,26.2,231500,10.3112505194051,10.4037281025388,10.0800950938973,10.0954694920932,600794.24783071,0.0,1.0
2014-08-21,27.04,27.2,26.41,26.8,223000,10.4191410330611,10.4807927551502,10.1763873773352,10.3266634499274,578734.847802366,0.0,1.0
2014-08-22,26.78,27.5,26.12,26.16,440800,10.3189569846663,10.5963897340673,10.0646436310487,10.080056561571,1143974.53323445,0.0,1.0
2014-08-25,27.39,27.4892,27.088,27.12,310000,10.5540041751311,10.5922282428263,10.4376365496878,10.4499668941057,804519.295151267,0.0,1.0
2014-08-26,27.42,27.55,27.021,27.24,189100,10.5655638730228,10.6156558972202,10.411819891063,10.4962056856725,490756.770042273,0.0,1.0
2014-08-27,27.25,27.48,27.13,27.37,157800,10.5000589183031,10.5886832688062,10.4538201267362,10.5462977098699,409526.273467323,0.0,1.0
2014-08-28,27.23,27.48,27.05,27.35,158100,10.4923524530419,10.5886832688062,10.4229942656917,10.5385912446088,410304.840527149,0.0,1.0
2014-08-29,27.66,27.68,27.14,27.29,212500,10.6580414561564,10.6657479214176,10.4576733593668,10.5154718488254,551485.000708534,0.0,1.0
2014-09-02,27.51,27.81,27.32,27.69,231700,10.6002429666979,10.715839945615,10.5270315467171,10.6696011540482,601313.292537256,0.0,1.0
2014-09-03,27.22,27.77,27.11,27.67,133400,10.4884992204114,10.7004270150927,10.4461136614751,10.661894688787,346202.81926832,0.0,1.0
2014-09-04,26.88,27.33,26.82,27.19,202700,10.357489310972,10.5308847793476,10.3343699151886,10.4769395225197,526051.81008762,0.0,1.0
2014-09-05,26.89,27.23,26.83,27.13,149900,10.3613425436026,10.4923524530419,10.3382231478191,10.4538201267362,389024.007558629,0.0,1.0
2014-09-08,26.7,27.0,26.63,26.7,194600,10.2881311236217,10.4037281025388,10.2611584952077,10.2881311236217,505030.499472379,0.0,1.0
2014-09-09,26.79,26.96,26.62,26.79,172500,10.3228102172969,10.3883151720165,10.2573052625772,10.3228102172969,447676.059398689,0.0,1.0
2014-09-10,27.03,27.11,26.63,26.79,125000,10.4152878004305,10.4461136614751,10.2611584952077,10.3228102172969,324402.941593255,0.0,1.0
2014-09-11,27.12,27.22,26.7901,26.85,127500,10.4499668941057,10.4884992204114,10.3228487496232,10.3459296130803,330891.000425118,0.0,1.0
2014-09-12,27.5,27.6,27.0,27.0,398900,10.5963897340673,10.634922060373,10.4037281025388,10.4037281025388,1035234.66721239,0.0,1.0
2014-09-15,27.52,27.57,27.3485,27.38,191400,10.6040961993285,10.6233623624813,10.5380132597142,10.5501509425005,496725.784167589,0.0,1.0
2014-09-16,27.4,27.55,27.35,27.5,182800,10.5578574077616,10.6156558972202,10.5385912446088,10.5963897340673,474406.861785976,0.0,1.0
2014-09-17,27.4,27.5,27.22,27.41,99600,10.5578574077616,10.5963897340673,10.4884992204114,10.5617106403922,258484.263861505,0.0,1.0
2014-09-18,27.62,27.76,27.356,27.47,148700,10.6426285256342,10.6965737824621,10.5409031841871,10.5848300361756,385909.739319334,0.0,1.0
2014-09-19,27.47,27.6844,27.16,27.61,134300,10.5848300361756,10.667443343775,10.4653798246279,10.6387752930036,348538.520447793,0.0,1.0
2014-09-22,27.08,27.5864,26.8701,27.48,218239,10.4345539635834,10.6296816639954,10.3536746106677,10.5886832688062,566378.988562961,0.0,1.0
2014-09-23,27.22,27.36,26.81,27.05,187142,10.4884992204114,10.5424444772393,10.330516682558,10.4229942656917,485675.322365156,0.0,1.0
2014-09-24,27.11,27.34,26.9,27.22,154873,10.4461136614751,10.5347380119782,10.3651957762331,10.4884992204114,401930.054186976,0.0,1.0
2014-09-25,26.11,27.19,26.02,27.13,321143,10.0607903984181,10.4769395225197,10.026111304743,10.4538201267362,833437.87097666,0.0,1.0
2014-09-26,26.71,27.02,26.12,26.12,152706,10.2919843562523,10.4114345678,10.0646436310487,10.0646436310487,396306.204791516,0.0,1.0
2014-09-29,26.55,26.63,26.16,26.3,118225,10.2303326341632,10.2611584952077,10.080056561571,10.1340018183989,306820.302158899,0.0,1.0
2014-09-30,26.01,26.6,26.01,26.6,128380,10.0222580721124,10.249598797316,10.0222580721124,10.249598797316,333174.797133936,0.0,1.0
2014-10-01,25.55,26.43,25.01,26.0,333970,9.84500937110619,10.1840938425963,9.63693480905541,10.0184048394818,866726.803231192,0.0,1.0
2014-10-02,25.55,25.6499,25.39,25.39,169421,9.84500937110619,9.88350316508558,9.78335764901707,9.78335764901707,439685.366141366,0.0,1.0
2014-10-03,26.06,26.47,25.534,25.64,327292,10.0415242352652,10.1995067731186,9.83884419889727,9.87968846478131,849395.900479519,0.0,1.0
2014-10-06,25.66,26.12,25.58,26.12,147970,9.88739493004245,10.0646436310487,9.85656906899789,10.0646436310487,384015.226140431,0.0,1.0
2014-10-07,25.11,25.69,25.01,25.6,257056,9.67546713536111,9.89895462793416,9.63693480905541,9.86427553425903,667117.780433564,0.0,1.0
2014-10-08,25.65,25.72,24.9,25.17,317842,9.88354169741188,9.91051432582587,9.59454925011914,9.69858653114453,824871.038095065,0.0,1.0
2014-10-09,25.12,25.59,25.02,25.55,244603,9.67932036799168,9.86042230162846,9.64078804168598,9.84500937110619,634799.461780278,0.0,1.0
2014-10-10,24.22,25.45,24.145,25.09,454706,9.33252943124038,9.80647704480048,9.30363018651111,9.66776067009997,1180063.71168082,0.0,1.0
2014-10-13,23.2,24.3,23.1555,24.18,504315,8.93949970292225,9.36335529228494,8.92235281771621,9.3171165007181,1308810.15591682,0.0,1.0
2014-10-14,23.56,23.9399,23.03,23.18,265673,9.07821607762277,9.22460038525812,8.87399474820256,8.93179323766111,689480.821615237,0.0,1.0
2014-10-15,22.95,23.52,22.51,23.01,684549,8.843168887158,9.06280314710049,8.67362665141292,8.86628828294142,1776557.67411776,0.0,1.0
2014-10-16,23.63,23.81,22.4,22.5,321824,9.10518870603676,9.17454689338702,8.63124109247665,8.66977341878235,835205.218202459,0.0,1.0
2014-10-17,24.27,24.934,23.6903,23.99,628732,9.35179559439323,9.60765024106308,9.12842369879909,9.24390508073727,1631700.08219048,0.0,1.0
2014-10-20,25.08,25.14,24.13,24.24,347261,9.6639074374694,9.68702683325282,9.29785033756525,9.34023589650152,901219.91920492,0.0,1.0
2014-10-21,26.02,26.31,25.33,25.36,394560,10.026111304743,10.1378550510295,9.76023825323364,9.77179795112536,1023971.39708027,0.0,1.0
2014-10-22,25.55,26.55,25.51,26.03,272566,9.84500937110619,10.2303326341632,9.82959644058391,10.0299645373735,707369.697426455,0.0,1.0
2014-10-23,25.49,26.99,25.17,26.99,298535,9.82188997532276,10.3998748699083,9.69858653114453,10.3998748699083,774765.057348337,0.0,1.0
2014-10-24,26.07,26.21,24.98,25.4,148786,10.0453774678958,10.0993227247238,9.6253751111637,9.78721088164763,386132.928543152,0.0,1.0
2014-10-27,25.82,26.17,25.7613,26.07,111035,9.94904665213157,10.0839097942015,9.92642817659013,10.0453774678958,288160.644958456,0.0,1.0
2014-10-28,26.75,26.76,25.9,26.0,246723,10.3073972867746,10.3112505194051,9.97987251317613,10.0184048394818,640301.335669698,0.0,1.0
2014-10-29,26.45,26.91,26.2,26.71,300503,10.1918003078575,10.3690490088637,10.0954694920932,10.2919843562523,779872.45726078,0.0,1.0
2014-10-30,26.14,26.5499,25.75,25.99,245091,10.2457455646855,10.4064085756634,10.0928824900784,10.186952074452,625301.370168922,0.45,1.0
2014-10-31,26.6,27.19,26.13,26.67,460381,10.4260456014014,10.6572999963197,10.2418259986699,10.4534825635104,1174571.36369651,0.0,1.0
2014-11-03,25.97,26.99,25.61,26.64,399353,10.1791129424209,10.5789086760084,10.0380085658605,10.4417238654637,1018870.45253016,0.0,1.0
2014-11-04,26.12,26.23,25.805,25.94,182812,10.2379064326543,10.2810216588255,10.114440103164,10.1673542443742,466408.779120089,0.0,1.0
2014-11-05,26.12,26.25,26.014,26.25,172082,10.2379064326543,10.2888607908567,10.1963590328893,10.2888607908567,439033.299392508,0.0,1.0
2014-11-06,25.75,26.24,25.65,26.24,266197,10.0928824900784,10.2849412248411,10.0536868299228,10.2849412248411,679149.168410337,0.0,1.0
2014-11-07,26.25,26.25,25.5201,25.54,361785,10.2888607908567,10.2888607908567,10.0027716673806,10.0105716037516,923023.1065464,0.0,1.0
2014-11-10,26.35,26.55,26.1254,26.25,342716,10.3280564510123,10.4064477713236,10.2400229983027,10.2888607908567,874372.312238366,0.0,1.0
2014-11-11,26.4,26.51,26.01,26.25,138424,10.3476542810901,10.3907695072613,10.1947912064831,10.2888607908567,353161.547605842,0.0,1.0
2014-11-12,26.6,26.68,26.15,26.15,127900,10.4260456014014,10.4574021295259,10.249665130701,10.249665130701,326311.636268185,0.0,1.0
2014-11-13,27.0,27.27,26.7023,26.73,291349,10.582828242024,10.6886565244442,10.4661427617406,10.4769999596038,743319.538038304,0.0,1.0
2014-11-14,26.26,27.0,26.0,27.0,399340,10.2927803568722,10.582828242024,10.1908716404676,10.582828242024,1018837.28559294,0.0,1.0
2014-11-17,26.25,26.4887,26.05,26.34,133818,10.2888607908567,10.3824208316482,10.2104694705454,10.3241368849967,341410.246615604,0.0,1.0
2014-11-18,26.05,26.5487,26.02,26.25,697521,10.2104694705454,10.4059382277416,10.1987107724987,10.2888607908567,1779587.32479609,0.0,1.0
2014-11-19,25.87,26.03,25.7,26.0,238153,10.1399172822652,10.2026303385142,10.0732846600006,10.1908716404676,607600.430900523,0.0,1.0
2014-11-20,26.4,26.48,25.62,25.95,197770,10.3476542810901,10.3790108092146,10.0419281318761,10.1712738103897,504571.167355426,0.0,1.0
2014-11-21,26.71,26.8436,26.46,26.78,201778,10.4691608275726,10.5215262295406,10.3711716771835,10.4965977896816,514796.789233165,0.0,1.0
2014-11-24,27.09,27.28,26.6,26.81,214550,10.6181043361641,10.6925760904598,10.4260456014014,10.5083564877283,547382.029408434,0.0,1.0
2014-11-25,27.24,27.34,26.93,27.13,195164,10.6768978263975,10.7160934865532,10.555391279915,10.6337826002263,497922.472092605,0.0,1.0
2014-11-26,27.23,27.39,27.1101,27.3,159335,10.672978260382,10.735691316631,10.6259826638554,10.7004152224909,406511.841788827,0.0,1.0
2014-11-28,26.84,27.22,26.81,27.13,51043,10.520115185775,10.6690586943664,10.5083564877283,10.6337826002263,130226.152072219,0.0,1.0
2014-12-01,26.43,26.75,26.07,26.7,194556,10.3594129791368,10.4848390916349,10.2183086025765,10.4652412615571,496371.27995147,0.0,1.0
2014-12-02,26.36,26.68,26.2,26.45,228161,10.3319760170279,10.4574021295259,10.2692629607788,10.367252111168,582107.812686356,0.0,1.0
2014-12-03,26.65,26.65,26.26,26.43,94867,10.4456434314792,10.4456434314792,10.2927803568722,10.3594129791368,242034.448771336,0.0,1.0
2014-12-04,26.13,26.71,26.0,26.71,185987,10.2418259986699,10.4691608275726,10.1908716404676,10.4691608275726,474509.165712359,0.0,1.0
2014-12-05,25.97,26.31,25.5,26.0,572655,10.1791129424209,10.3123781869501,9.99489333968933,10.1908716404676,1461016.34141639,0.0,1.0
2014-12-08,25.07,25.96,24.75,25.75,1011951,9.82635200102006,10.1751933764053,9.700925888522,10.0928824900784,2581793.48423163,0.0,1.0
2014-12-09,25.14,25.3,23.31,23.72,617376,9.85378896312901,9.91650201937804,9.13650838228072,9.29721058891886,1575113.15678426,0.0,1.0
2014-12-10,24.6,25.23,24.15,24.86,583386,9.64213239828853,9.88906505726909,9.46575192758813,9.74404111469321,1488394.37244684,0.0,1.0
2014-12-11,25.22,25.38,24.76,24.89,758511,9.88514549125353,9.94785854750256,9.70484545453756,9.7557998127399,1935191.28645361,0.0,1.0
2014-12-12,24.24,25.2621,24.22,24.9,405733,9.50102802172821,9.90164686417905,9.49318888969708,9.75971937875546,1035147.76480062,0.0,1.0
2014-12-15,24.16,24.58,23.75,24.29,299678,9.4696714936037,9.6342932662574,9.30896928696555,9.52062585180603,764569.339590124,0.0,1.0
2014-12-16,23.83,24.4132,23.8,24.0,228513,9.34032581509007,9.56891490511779,9.32856711704338,9.40695843735467,583005.871294382,0.0,1.0
2014-12-17,24.58,24.69,23.75,23.83,305846,9.6342932662574,9.67740849242861,9.30896928696555,9.34032581509007,780305.775653472,0.0,1.0
2014-12-18,24.98,25.5485,24.6,25.05,351342,9.79107590687998,10.0139032348648,9.64213239828853,9.81851286898893,896379.850740706,0.0,1.0
2014-12-19,24.87,25.27,24.49,25.0,280846,9.74796068070877,9.90474332133135,9.59901717211732,9.79891503891111,716523.204060785,0.0,1.0
2014-12-22,24.83,25.09,24.56,24.94,224609,9.73228241664651,9.83419113305119,9.62645413422628,9.77539764281772,573045.584914469,0.0,1.0
2014-12-23,25.19,25.47,24.795,24.91,408693,9.87338679320684,9.98313464164264,9.71856393559204,9.76363894477103,1042699.62127719,0.0,1.0
2014-12-24,25.74,25.82,25.1505,25.31,193061,10.0889629240629,10.1203194521874,9.85790450744536,9.92042158539361,492557.082170225,0.0,1.0
2014-12-26,25.9,25.99,25.7,25.76,226235,10.1516759803119,10.186952074452,10.0732846600006,10.096802056094,577194.003370857,0.0,1.0
2014-12-29,25.74,26.11,25.74,25.82,571570,10.0889629240629,10.2339868666388,10.0889629240629,10.1203194521874,1458248.17780927,0.0,1.0
2014-12-30,25.94,26.04,25.55,25.74,257650,10.1673542443742,10.2065499045298,10.0144911697672,10.0889629240629,657343.182834225,0.0,1.0
2014-12-31,25.83,26.34,25.75,26.22,309019,10.124239018203,10.3241368849967,10.0928824900784,10.27710209281,788401.059640012,0.0,1.0
2015-01-02,26.1,26.22,25.62,26.15,135155,10.2300673006232,10.27710209281,10.0419281318761,10.249665130701,344821.338544382,0.0,1.0
2015-01-05,25.21,26.1,25.16,25.82,515850,9.88122592523797,10.2300673006232,9.86162809516014,10.1203194521874,1316089.58224349,0.0,1.0
2015-01-06,24.63,25.52,24.63,25.2,298797,9.65389109633523,10.0027324717205,9.65389109633523,9.8773063592224,762321.641767197,0.0,1.0
2015-01-07,24.89,25.34,24.55,24.99,279223,9.7557998127399,9.9321802834403,9.62253456821071,9.79499547289555,712382.439512988,0.0,1.0
2015-01-08,25.5,25.5868,25.01,25.03,219967,9.99489333968933,10.0289151727044,9.80283460492668,9.8106737369578,561202.437021139,0.0,1.0
2015-01-09,25.61,25.75,25.1955,25.55,203439,10.0380085658605,10.0928824900784,9.87554255451539,10.0144911697672,519034.503289784,0.0,1.0
2015-01-12,25.7,25.85,25.3,25.64,270294,10.0732846600006,10.1320781502341,9.91650201937804,10.0497672639072,689601.856242945,0.0,1.0
2015-01-13,25.76,26.09,25.45,25.99,208564,10.096802056094,10.2261477346076,9.97529550961151,10.186952074452,532109.930466283,0.0,1.0
2015-01-14,25.59,25.75,25.3801,25.5,163475,10.0301694338294,10.0928824900784,9.94789774316271,9.99489333968933,417074.235644577,0.0,1.0
2015-01-15,25.36,25.7,25.16,25.7,178096,9.94001941547143,10.0732846600006,9.86162809516014,10.0732846600006,454376.834814844,0.0,1.0
2015-01-16,25.73,25.77,25.21,25.4,140827,10.0850433580473,10.1007216221096,9.88122592523797,9.95569767953369,359292.328387331,0.0,1.0
2015-01-20,25.98,26.07,25.56,26.07,275458,10.1830325084364,10.2183086025765,10.0184107357827,10.2183086025765,702776.784231131,0.0,1.0
2015-01-21,26.25,26.29,25.72,25.99,186679,10.2888607908567,10.3045390549189,10.0811237920318,10.186952074452,476274.667294043,0.0,1.0
2015-01-22,26.64,26.74,26.0901,26.45,243260,10.4417238654637,10.4809195256193,10.2261869302678,10.367252111168,620629.934625475,0.0,1.0
2015-01-23,26.4,26.7,26.36,26.61,348300,10.3476542810901,10.4652412615571,10.3319760170279,10.429965167417,888618.78742931,0.0,1.0
2015-01-26,26.11,26.39,25.87,26.35,254655,10.2339868666388,10.3437347150746,10.1399172822652,10.3280564510123,649702.030757421,0.0,1.0
2015-01-27,25.8,25.96,25.62,25.67,211879,10.1124803201563,10.1751933764053,10.0419281318761,10.0615259619539,540567.499459471,0.0,1.0
2015-01-28,25.15,26.0,25.05,26.0,204149,9.85770852914458,10.1908716404676,9.81851286898893,10.1908716404676,520845.928323014,0.0,1.0
2015-01-29,24.82,25.34,24.68,25.2,462084,9.72836285063095,9.9321802834403,9.67348892641305,9.8773063592224,1178916.2324734,0.0,1.0
2015-01-30,24.16,24.74,24.04,24.69,762342,9.4696714936037,9.69700632250643,9.42263670141692,9.67740849242861,1944965.32772447,0.0,1.0
2015-02-02,24.37,24.5999,24.0601,24.19,576850,9.55198237993055,9.64209320262838,9.43051502910821,9.48143019165039,1471719.05692965,0.0,1.0
2015-02-03,24.25,24.5,24.1,24.45,547753,9.50494758774378,9.60293673813289,9.44615409751031,9.58333890805507,1397483.79750435,0.0,1.0
2015-02-04,24.72,24.87,24.1,24.17,340245,9.68916719047531,9.74796068070877,9.44615409751031,9.47359105961926,868068.042862144,0.0,1.0
2015-02-05,24.99,25.21,24.75,24.87,226524,9.79499547289555,9.88122592523797,9.700925888522,9.74796068070877,577931.329898468,0.0,1.0
2015-02-06,25.27,25.46,25.0,25.0,246261,9.90474332133135,9.97921507562708,9.79891503891111,9.79891503891111,628286.394519462,0.0,1.0
2015-02-09,24.83,25.48,24.8,25.39,351470,9.73228241664651,9.9870542076582,9.72052371859982,9.95177811351812,896706.417507261,0.0,1.0
2015-02-10,24.81,25.06,24.75,25.02,159602,9.72444328461539,9.8224324350045,9.700925888522,9.80675417094224,407193.039653438,0.0,1.0
2015-02-11,24.86,25.01,24.6,24.8,264711,9.74404111469321,9.80283460492668,9.64213239828853,9.72052371859982,675357.932354865,0.0,1.0
2015-02-12,26.7,26.87,25.1,25.41,582869,10.4652412615571,10.5318738838217,9.83811069906676,9.95961724554925,1487075.3488663,0.0,1.0
2015-02-13,27.17,27.22,25.9,26.17,796474,10.6494608642886,10.6690586943664,10.1516759803119,10.2575042627322,2032046.39706853,0.0,1.0
2015-02-17,27.25,27.59,27.2,27.21,680189,10.6808173924131,10.8140826369423,10.6612195623353,10.6651391283509,1735368.14356231,0.0,1.0
2015-02-18,27.49,27.53,27.22,27.36,346092,10.7748869767867,10.7905652408489,10.6690586943664,10.7239326185843,882985.510706238,0.0,1.0
2015-02-19,27.0,27.12,26.71,26.97,335956,10.8062435049112,10.8542712538219,10.6901764450436,10.7942365676835,839404.738184691,0.57,1.0
2015-02-20,27.17,27.2165,26.9401,27.07,254904,10.874282815868,10.8928935685709,10.7822696535799,10.8342596917758,636891.811374797,0.0,1.0
2015-02-23,26.95,27.3,26.72,27.17,266916,10.786231942865,10.926312877188,10.6941787574528,10.874282815868,666904.460992827,0.0,1.0
2015-02-24,27.2,27.27,26.86,26.96,475384,10.8862897530957,10.9143059399603,10.750211131182,10.7902342552743,1187773.34548927,0.0,1.0
2015-02-25,27.46,27.5255,27.05,27.2,350755,10.9903498757356,11.016565022016,10.8262550669573,10.8862897530957,876380.862202108,0.0,1.0
2015-02-26,28.38,28.45,27.64,27.89,837299,11.3585626173844,11.386578804249,11.0623914991017,11.1624493093323,2092038.08795588,0.0,1.0
2015-02-27,28.64,28.6599,28.3,28.36,418152,11.4626227400243,11.4705873417187,11.3265441181106,11.350557992566,1044776.01257726,0.0,1.0
2015-03-02,29.02,29.029,28.7,28.9,532165,11.6147106115749,11.6183126927432,11.4866366144797,11.5666828626642,1329643.82983503,0.0,1.0
2015-03-03,28.87,29.0189,28.4,28.97,321658,11.5546759254365,11.6142703572099,11.3665672422029,11.5946990495288,803680.390512484,0.0,1.0
2015-03-04,28.5,28.83,28.46,28.73,290790,11.4065903662951,11.5386666757996,11.3905811166582,11.4986435517073,726554.976891996,0.0,1.0
2015-03-05,28.58,28.91,28.44,28.51,334585,11.4386088655689,11.5706851750734,11.3825764918398,11.4105926787044,835979.218485535,0.0,1.0
2015-03-06,28.33,28.76,28.32,28.47,246883,11.3385510553383,11.510650488935,11.3345487429291,11.3945834290674,616850.897073578,0.0,1.0
2015-03-09,28.2,28.6,27.88,28.47,381695,11.2865209940183,11.4466134903874,11.1584469969231,11.3945834290674,953686.171824308,0.0,1.0
2015-03-10,28.05,28.11,27.54,27.82,275341,11.2264863078799,11.2505001823353,11.0223683750094,11.1344331224677,687954.791748063,0.0,1.0
2015-03-11,28.26,28.29,27.64,28.12,262515,11.3105348684737,11.3225418057014,11.0623914991017,11.2545024947445,655908.317888517,0.0,1.0
2015-03-12,28.25,28.86,28.09,28.67,472865,11.3065325560645,11.5506736130273,11.2424955575168,11.474629677252,1181479.48398512,0.0,1.0
2015-03-13,28.49,28.56,28.02,28.18,395229,11.4025880538859,11.4306042407505,11.2144793706523,11.2785163691999,987501.623033963,0.0,1.0
2015-03-16,29.47,29.5,28.52,28.7,404631,11.7948146699901,11.8068216072178,11.4145949911136,11.4866366144797,1010993.04259013,0.0,1.0
2015-03-17,29.2,29.3071,29.01,29.12,408010,11.686752234941,11.7296170008438,11.6107082991657,11.6547337356672,1019435.66189244,0.0,1.0
2015-03-18,30.37,30.42,29.1728,29.2,451276,12.1550227868205,12.1750343488666,11.6758659451879,11.686752234941,1127538.16758455,0.0,1.0
2015-03-19,30.46,30.67,30.15,30.33,302718,12.1910435985035,12.2750921590972,12.0669719138175,12.1390135371836,756357.747841365,0.0,1.0
2015-03-20,30.93,31.0,30.7,30.74,447352,12.3791522817371,12.4071684686017,12.2870990963249,12.3031083459618,1117733.83549155,0.0,1.0
2015-03-23,30.51,31.0,30.28,30.94,304740,12.2110551605496,12.4071684686017,12.1190019751374,12.3831545941464,761409.827222624,0.0,1.0
2015-03-24,29.98,30.49,29.96,30.49,213086,11.9989326028606,12.2030505357312,11.9909279780422,12.2030505357312,532407.214161449,0.0,1.0
2015-03-25,30.11,30.45,29.86,30.09,376991,12.0509626641806,12.1870412860943,11.9509048539499,12.0429580393621,941932.96637948,0.0,1.0
2015-03-26,30.17,30.2699,29.94,30.0,206265,12.0749765386359,12.1149596396041,11.9829233532237,12.0069372276791,515364.566555341,0.0,1.0
2015-03-27,30.41,30.43,29.83,30.36,212058,12.1710320364574,12.1790366612758,11.9388979167222,12.1510204744112,529838.699025971,0.0,1.0
2015-03-30,30.86,30.92,30.2,30.42,200445,12.3511360948725,12.3751499693279,12.0869834758636,12.1750343488666,500822.973084069,0.0,1.0
2015-03-31,30.87,30.89,30.3,30.71,166598,12.3551384072818,12.3631430321002,12.1270065999559,12.2911014087342,416254.362392972,0.0,1.0
2015-04-01,30.93,31.0,30.55,30.97,198095,12.3791522817371,12.4071684686017,12.2270644101865,12.395161531374,494951.367472815,0.0,1.0
2015-04-02,30.9,31.2,30.74,30.95,225246,12.3671453445095,12.4872147167862,12.3031083459618,12.3871569065556,562789.650005205,0.0,1.0
2015-04-06,30.54,30.91,30.42,30.67,206085,12.2230620977773,12.3711476569187,12.1750343488666,12.2750921590972,514914.826551074,0.0,1.0
2015-04-07,30.33,30.76,30.28,30.54,106292,12.1390135371836,12.3111129707803,12.1190019751374,12.2230620977773,265576.46963033,0.0,1.0
2015-04-08,30.83,30.8745,30.1401,30.41,157001,12.3391291576449,12.3569394478659,12.0630096245323,12.1710320364574,392275.724498847,0.0,1.0
2015-04-09,31.05,31.1499,30.8594,30.91,160360,12.4271800306479,12.467163131616,12.350895956128,12.3711476569187,400668.372689569,0.0,1.0
2015-04-10,31.32,31.34,30.9054,31.05,120519,12.535242465697,12.5432470905154,12.3693065932104,12.4271800306479,301123.419856412,0.0,1.0
2015-04-13,31.3,31.6394,31.202,31.21,206063,12.5272378408785,12.6630763240477,12.4880151792681,12.4912170291955,514859.85832833,0.0,1.0
2015-04-14,31.74,32.0,31.0,31.1,307904,12.7033395868845,12.8073997095244,12.4071684686017,12.447191592694,769315.257075388,0.0,1.0
2015-04-15,31.8,31.89,31.63,31.86,338991,12.7273534613398,12.7633742730229,12.659314150383,12.7513673357952,846987.854367738,0.0,1.0
2015-04-16,31.87,31.95,31.67,31.79,185917,12.7553696482044,12.7873881474782,12.6753234000199,12.7233511489306,464523.957628629,0.0,1.0
2015-04-17,31.31,31.88,31.18,31.48,261467,12.5312401532877,12.7593719606136,12.4792100919678,12.5992794642446,653289.831641458,0.0,1.0
2015-04-20,31.59,31.8485,31.49,31.49,132366,12.6433049007461,12.7467646765246,12.6032817766538,12.6032817766538,330723.807803864,0.0,1.0
2015-04-21,31.27,31.7193,31.18,31.7,158556,12.5152309036508,12.6950548001974,12.4792100919678,12.6873303372476,396160.978424593,0.0,1.0
2015-04-22,31.38,31.66,31.0911,31.29,151176,12.5592563401523,12.6713210876107,12.4436295346498,12.5232355284693,377721.638249679,0.0,1.0
2015-04-23,31.74,31.84,31.22,31.22,262876,12.7033395868845,12.7433627109767,12.4952193416047,12.4952193416047,656810.296452627,0.0,1.0
2015-04-24,31.69,31.9,31.5604,31.77,217216,12.6833280248383,12.7673765854321,12.6314580560148,12.7153465241121,542726.248703779,0.0,1.0
2015-04-27,31.29,31.85,31.2,31.69,180802,12.5232355284693,12.747365023386,12.4872147167862,12.6833280248383,451743.845840731,0.0,1.0
2015-04-28,31.35,31.5958,31.09,31.29,167338,12.5472494029246,12.6456262419434,12.4431892802848,12.5232355284693,418103.293521624,0.0,1.0
2015-04-29,31.1,31.44,30.91,31.26,225684,12.447191592694,12.5832702146077,12.3711476569187,12.5112285912416,563884.01734892,0.0,1.0
2015-04-30,31.35,32.3,30.9824,31.1,535460,12.5472494029246,12.9274690818011,12.4001243987615,12.447191592694,1337876.57046868,0.0,1.0
2015-05-01,32.05,32.235,31.23,31.47,421192,12.8274112715705,12.9014540511412,12.4992216540139,12.5952771518354,1052371.6215382,0.0,1.0
2015-05-04,32.4,32.74,32.05,32.39,638248,12.9674922058934,13.1035708278071,12.8274112715705,12.9634898934842,1594698.1013493,0.0,1.0
2015-05-05,31.8,32.5,31.7,32.41,360393,12.7273534613398,13.0075153299857,12.6873303372476,12.9714945183026,900461.940874985,0.0,1.0
2015-05-06,31.53,32.1705,31.14,32.06,247919,12.6192910262907,12.8756391361017,12.4632008423309,12.8314135839797,619439.40065369,0.0,1.0
2015-05-07,31.33,31.49,30.5803,31.25,308599,12.7193488365214,12.784305613216,12.4149857397215,12.686870448174,760133.776836032,0.45,1.0
2015-05-08,31.17,31.765,31.16,31.72,155101,12.6543920598267,12.89595007316,12.6503322612833,12.8776809797146,382041.124310338,0.0,1.0
2015-05-11,30.51,31.4199,30.35,31.13,264690,12.3864453559613,12.7558464254267,12.3214885792666,12.6381528656531,651978.1638655,0.0,1.0
2015-05-12,30.57,30.9079,30.08,30.82,247088,12.4108041472218,12.5479847400038,12.2118740185944,12.5122991108072,608621.332703157,0.0,1.0
2015-05-13,30.3,30.61,30.0,30.5,271754,12.3011895865496,12.4270433413954,12.1793956302471,12.3823855574179,669378.042023139,0.0,1.0
2015-05-14,30.74,30.89,30.03,30.4,185215,12.4798207224598,12.5407177006111,12.1915750258773,12.3417875719837,456217.218709997,0.0,1.0
2015-05-15,30.75,31.07,30.5501,30.72,160817,12.4838805210033,12.6137940743926,12.4027251481204,12.471701125373,396120.640667792,0.0,1.0
2015-05-18,31.19,31.59,30.79,30.8,358046,12.6625116569136,12.8249035986502,12.5001197151769,12.5041795137203,881930.460763105,0.0,1.0
2015-05-19,31.67,31.88,31.1201,31.3,259622,12.8573819869975,12.9426377564092,12.6341336650951,12.7071694408911,639494.785821486,0.0,1.0
2015-05-20,31.63,31.87,31.27,31.63,188040,12.8411427928238,12.9385779578658,12.6949900452609,12.8411427928238,463175.692067208,0.0,1.0
2015-05-21,31.74,31.8361,31.44,31.72,180162,12.8858005768014,12.9248152408036,12.7640066204989,12.8776809797146,443770.788312126,0.0,1.0
2015-05-22,31.82,32.01,31.51,31.72,168297,12.9182789651487,12.9954151374736,12.7924252103029,12.8776809797146,414545.200211842,0.0,1.0
2015-05-26,31.64,32.49,31.51,32.3,408249,12.8452025913673,13.1902854675576,12.7924252103029,13.1131492952327,1005589.30605586,0.0,1.0
2015-05-27,31.56,31.89,31.26,31.8,260359,12.8127242030199,12.9466975549527,12.6909302467175,12.9101593680619,641310.146835386,0.0,1.0
2015-05-28,31.83,31.86,31.3,31.45,100449,12.9223387636922,12.9345181593224,12.7071694408911,12.7680664190424,247423.607171127,0.0,1.0
2015-05-29,31.36,31.84,31.27,31.8,129018,12.7315282321516,12.9263985622356,12.6949900452609,12.9101593680619,317794.094017905,0.0,1.0
2015-06-01,31.83,32.0,31.7,31.7,240522,12.9223387636922,12.9913553389302,12.8695613826278,12.8695613826278,592448.116397512,0.0,1.0
2015-06-02,31.4,31.81,31.3,31.81,192884,12.7477674263253,12.9142191666053,12.7071694408911,12.9142191666053,475107.318595463,0.0,1.0
2015-06-03,31.71,31.71,31.11,31.32,226338,12.8736211811712,12.8736211811712,12.6300332685662,12.715289037978,557510.422203292,0.0,1.0
2015-06-04,31.29,32.235,31.01,31.69,183110,12.7031096423477,13.0867606047005,12.5894352831321,12.8655015840843,451032.232367721,0.0,1.0
2015-06-05,31.56,31.78,31.0,31.33,283602,12.8127242030199,12.9020397709751,12.5853754845887,12.7193488365214,698561.756124464,0.0,1.0
2015-06-08,30.6,31.519,30.3,31.38,221526,12.422983542852,12.7960790289919,12.3011895865496,12.7396478292385,545657.617320145,0.0,1.0
2015-06-09,29.66,30.653,29.6,30.46,359949,12.041362479771,12.4445004751321,12.0170036885105,12.3661463632442,886617.885470635,0.0,1.0
2015-06-10,30.18,30.27,29.7,29.81,375489,12.2524720040286,12.2890101909193,12.0576016739446,12.1022594579222,924895.646876317,0.0,1.0
2015-06-11,30.99,31.16,30.11,30.35,251779,12.5813156860452,12.6503322612833,12.2240534142247,12.3214885792666,620176.093240744,0.0,1.0
2015-06-12,31.07,31.42,30.59,30.99,187571,12.6137940743926,12.7558870234121,12.4189237443086,12.5813156860452,462020.462331088,0.0,1.0
2015-06-15,30.59,30.91,30.1,30.91,266273,12.4189237443086,12.5488372976979,12.2199936156812,12.5488372976979,655877.372121949,0.0,1.0
2015-06-16,31.0,31.15,30.59,30.59,199877,12.5853754845887,12.6462724627399,12.4189237443086,12.4189237443086,492332.311228019,0.0,1.0
2015-06-17,30.77,31.076,30.57,31.04,138588,12.4920001180901,12.6162299535186,12.4108041472218,12.6016146787623,341366.692258083,0.0,1.0
2015-06-18,30.88,31.15,30.6044,30.8,124025,12.5366579020677,12.6462724627399,12.4247698542111,12.5041795137203,305495.454204611,0.0,1.0
2015-06-19,30.66,30.9,30.58,30.88,120225,12.4473423341125,12.5447774991545,12.4148639457652,12.5366579020677,296135.383848011,0.0,1.0
2015-06-22,30.42,31.0,30.36,31.0,170646,12.3499071690705,12.5853754845887,12.32554837781,12.5853754845887,420331.201598068,0.0,1.0
2015-06-23,30.0,30.35,29.9134,30.35,214565,12.1793956302471,12.3214885792666,12.1442377748611,12.3214885792666,528511.446332695,0.0,1.0
2015-06-24,29.85,30.16,29.6,29.98,205307,12.1184986520958,12.2443524069417,12.0170036885105,12.1712760331603,505707.359132324,0.0,1.0
2015-06-25,29.1,30.17,28.79,29.87,501365,11.8140137613397,12.2484122054852,11.6881600064938,12.1266182491827,1234950.44061516,0.0,1.0
2015-06-26,30.09,30.09,29.11,29.12,234907,12.2159338171378,12.2159338171378,11.8180735598831,11.8221333584265,578617.380857432,0.0,1.0
2015-06-29,29.11,29.8699,29.03,29.74,163936,11.8180735598831,12.1265776511972,11.7855951715358,12.0738408681183,403803.287889435,0.0,1.0
2015-06-30,29.53,29.93,29.2593,29.36,137835,11.9885850987065,12.1509770404432,11.8786863521363,11.9195685234685,339511.920421632,0.0,1.0
2015-07-01,29.55,30.0748,29.46,29.9,140844,11.9967046957934,12.2097629233518,11.9601665089026,12.1387976448129,346923.618238212,0.0,1.0
2015-07-02,29.3,29.64,29.05,29.6,118756,11.895209732208,12.0332428826841,11.7937147686226,12.0170036885105,292516.977702261,0.0,1.0
2015-07-06,29.29,29.4688,28.89,29.0,143632,11.8911499336646,11.9637391316208,11.7287579919279,11.7734157759055,353790.954068266,0.0,1.0
2015-07-07,29.16,29.35,28.94,29.31,153763,11.8383725526002,11.9155087249251,11.749056984645,11.8992695307514,378745.394274248,0.0,1.0
2015-07-08,28.71,29.29,28.71,29.02,137251,11.6556816181465,11.8911499336646,11.6556816181465,11.7815353729923,338073.425398404,0.0,1.0
2015-07-09,28.72,29.0799,28.6,28.99,99665,11.6597414166899,11.8058535662674,11.6110238341689,11.7693559773621,245492.476865975,0.0,1.0
2015-07-10,28.91,29.1599,28.71,28.87,107630,11.7368775890148,11.8383319546147,11.6556816181465,11.7206383948411,265111.676968694,0.0,1.0
2015-07-13,28.84,29.27,28.75,29.23,121905,11.7084589992109,11.8830303365777,11.6719208123201,11.8667911424041,300273.520216191,0.0,1.0
2015-07-14,28.23,29.0,28.03,28.7,428726,11.4608112880625,11.7734157759055,11.3796153171942,11.651621819603,1056027.7693959,0.0,1.0
2015-07-15,27.63,28.25,27.19,28.2,1119988,11.2172233754576,11.4689308851493,11.0385922395473,11.4486318924323,2758728.02067094,0.0,1.0
2015-07-16,28.31,28.4499,27.49,27.49,387449,11.4932896764098,11.5500862580322,11.1603861958497,11.1603861958497,954355.236735521,0.0,1.0
2015-07-17,28.5,28.68,28.0,28.41,213420,11.5704258487347,11.6435022225162,11.3674359215639,11.533887661844,525691.109343668,0.0,1.0
2015-07-20,28.37,28.8,28.14,28.67,111936,11.5176484676703,11.6922198050372,11.4242731011718,11.6394424239728,275718.114588571,0.0,1.0
2015-07-21,28.5,28.56,28.2315,28.31,106391,11.5704258487347,11.5947846399952,11.461420257844,11.4932896764098,262059.801397162,0.0,1.0
2015-07-22,27.94,28.45,27.87,28.44,135584,11.3430771303035,11.5501268560177,11.3146585404995,11.5460670574742,333967.310323547,0.0,1.0
2015-07-23,27.54,28.05,27.42,28.0,163963,11.1806851885668,11.387734914281,11.1319676060458,11.3674359215639,403869.793652497,0.0,1.0
2015-07-24,26.48,27.54,26.22,27.46,477210,10.7503465429648,11.1806851885668,10.644791780836,11.1482068002195,1175452.41444049,0.0,1.0
2015-07-27,26.75,26.75,25.55,26.26,307720,10.859961103637,10.859961103637,10.3727852784271,10.6610309750096,757968.644771966,0.0,1.0
2015-07-28,27.26,27.32,26.55,26.96,140978,11.0670108293512,11.0913696206117,10.7787651327687,10.9452168730487,347253.683877103,0.0,1.0
2015-07-29,27.42,27.59,27.1,27.16,265439,11.1319676060458,11.2009841812839,11.0020540526565,11.026412843917,653823.082996317,0.0,1.0
2015-07-30,27.18,27.88,27.1,27.66,146736,11.0345324410039,11.318718339043,11.0020540526565,11.2294027710878,361436.653643764,0.0,1.0
2015-07-31,27.47,27.65,26.925,27.25,184353,11.1522665987629,11.2253429725444,10.9310075781468,11.0629510308078,454093.960644893,0.0,1.0
2015-08-03,28.17,28.17,27.28,27.5,270779,11.436452496802,11.436452496802,11.075130426438,11.1644459943932,666976.445023751,0.0,1.0
2015-08-04,29.02,29.211,28.19,28.19,313266,11.7815353729923,11.8590775251716,11.4445720938888,11.4445720938888,771629.421139789,0.0,1.0
2015-08-05,28.38,29.49,28.36,29.15,560536,11.5217082662137,11.9723459045329,11.5135886691269,11.8343127540568,1380699.0519495,0.0,1.0
2015-08-06,27.55,28.067,27.25,27.89,261299,11.3796153171942,11.5931638151611,11.2556993609271,11.5200534009636,632603.761141458,0.48,1.0
2015-08-07,28.06,28.25,27.5001,27.59,233085,11.5902724428482,11.6687525484841,11.3590039631351,11.3961374446965,564297.787843266,0.0,1.0
2015-08-10,28.78,29.09,28.13,28.34,425903,11.8876707378893,12.0157172260319,11.6191861659772,11.7059273353642,1031109.34095205,0.0,1.0
2015-08-11,28.35,29.05,28.3212,28.33,281809,11.7100578672398,11.9991950985296,11.6981619354381,11.7017968034886,682258.383397995,0.0,1.0
2015-08-12,27.9,28.085,27.27,28.08,362475,11.5241839328391,11.6005987725372,11.2639604246782,11.5985335065994,877550.424302239,0.0,1.0
2015-08-13,28.19,28.48,27.69,27.99,300172,11.6439693572306,11.7637547816222,11.4374427634522,11.5613587197193,726715.127839581,0.0,1.0
2015-08-14,28.6,28.77,28.14,28.3,235182,11.813321164129,11.8835402060137,11.6233166978528,11.6894052078619,569374.615872126,0.0,1.0
2015-08-17,28.87,29.03,28.29,28.57,192745,11.9248455247694,11.9909340347785,11.6852746759863,11.8009295685023,466634.820421089,0.0,1.0
2015-08-18,28.31,28.8,28.21,28.59,270677,11.6935357397375,11.8959318016404,11.6522304209818,11.8091906322534,655307.859021605,0.0,1.0
2015-08-19,28.04,28.5519,27.89,28.29,261992,11.5820113790971,11.7934533058075,11.5200534009636,11.6852746759863,634281.511176748,0.0,1.0
2015-08-20,27.31,27.92,27.17,27.85,300438,11.2804825521805,11.5324449965903,11.2226551059226,11.5035312734613,727359.11270161,0.0,1.0
2015-08-21,26.11,27.06,26.02,27.06,326260,10.7848187271122,11.1772192552913,10.747643940232,11.1772192552913,789874.064232974,0.0,1.0
2015-08-24,25.18,25.23,22.0,24.78,722309,10.4006792626842,10.4213319220621,9.08717012625308,10.2354579876614,1748706.99890289,0.0,1.0
2015-08-25,25.42,26.34,25.22,25.84,251798,10.4998120276979,10.8798209602503,10.4172013901865,10.6732943664718,609601.880787514,0.0,1.0
2015-08-26,26.48,26.6116,25.52,25.92,233305,10.9376484065082,10.9920062059907,10.5411173464536,10.7063386214764,564830.406902088,0.0,1.0
2015-08-27,27.1,27.55,26.54,27.24,348648,11.1937413827936,11.3796153171942,10.9624315977617,11.2515688290515,844075.316455274,0.0,1.0
2015-08-28,27.32,27.72,27.0,27.07,194963,11.2846130840561,11.4498343590789,11.1524360640379,11.1813497871669,472004.588932304,0.0,1.0
2015-08-31,27.34,27.64,27.0,27.25,232446,11.2928741478072,11.4167901040743,11.1524360640379,11.2556993609271,562750.771576959,0.0,1.0
2015-09-01,26.19,27.04,26.19,26.92,268834,10.8178629821167,11.1689581915401,10.8178629821167,11.1193918090333,650845.963906113,0.0,1.0
2015-09-02,26.05,26.65,25.74,26.41,221939,10.7600355358588,11.0078674483929,10.6319890477161,10.9087346833793,537313.369526763,0.0,1.0
2015-09-03,25.7,26.1375,25.65,26.05,246442,10.6154669202138,10.79617768977,10.594814260836,10.7600355358588,596635.027700924,0.0,1.0
2015-09-04,25.34,26.0,25.2,25.5,273211,10.4667677726933,10.7393828764809,10.4089403264353,10.5328562827024,661442.662180947,0.0,1.0
2015-09-08,26.45,26.57,25.51,25.64,260405,10.9252568108815,10.9748231933884,10.536986814578,10.5906837289604,630439.390966066,0.0,1.0
2015-09-09,26.46,27.03,26.2401,26.8,179727,10.9293873427571,11.1648276596646,10.8385569468133,11.0698254265265,435118.298113162,0.0,1.0
2015-09-10,26.32,26.86,26.2607,26.38,244190,10.8715598964991,11.0946086177799,10.847065842477,10.8963430877526,591182.945335165,0.0,1.0
2015-09-11,26.34,26.36,25.87,26.01,203509,10.8798209602503,10.8880820240014,10.6856859620985,10.7435134083565,492694.418371815,0.0,1.0
2015-09-14,26.84,26.97,26.2,26.29,186729,11.0863475540288,11.1400444684112,10.8219935139923,10.8591683008724,452070.110158029,0.0,1.0
2015-09-15,27.3,27.54,26.55,26.85,192727,11.276352020305,11.3754847853186,10.9665621296372,11.0904780859043,466591.242498094,0.0,1.0
2015-09-16,27.25,27.425,26.46,27.26,251123,11.2556993609271,11.3279836687496,10.9293873427571,11.2598298928027,607967.708675221,0.0,1.0
2015-09-17,27.52,27.9197,27.15,27.15,112486,11.3672237215675,11.532321080634,11.2143940421714,11.2143940421714,272328.124775671,0.0,1.0
2015-09-18,26.55,27.2499,26.31,26.98,273179,10.9665621296372,11.2556580556084,10.8674293646236,11.1441750002867,661365.190317847,0.0,1.0
2015-09-21,26.99,27.13,26.67,26.67,75260,11.1483055321623,11.2061329784203,11.0161285121441,11.0161285121441,182204.138031551,0.0,1.0
2015-09-22,26.57,27.0,26.3315,26.5,185735,10.9748231933884,11.1524360640379,10.876310008156,10.9459094702594,449663.640410444,0.0,1.0
2015-09-23,26.5,26.793,26.49,26.67,101829,10.9459094702594,11.0669340542136,10.9417789383838,11.0161285121441,246527.573367191,0.0,1.0
2015-09-24,26.27,26.444,26.03,26.35,183777,10.8509072371213,10.9227784917562,10.7517744721076,10.8839514921258,444923.330786929,0.0,1.0
2015-09-25,26.3,26.82,26.25,26.6,161771,10.863298832748,11.0780864902776,10.8426461733701,10.9872147890151,391646.898930401,0.0,1.0
2015-09-28,25.66,26.2999,25.5,26.26,282211,10.5989447927115,10.8632575274292,10.5328562827024,10.8467767052457,683231.623678211,0.0,1.0
2015-09-29,25.97,26.34,25.582,25.7,186763,10.7269912808542,10.8798209602503,10.5667266440821,10.6154669202138,452152.424012577,0.0,1.0
2015-09-30,26.6,26.84,26.12,26.22,180331,10.9872147890151,11.0863475540288,10.7889492589877,10.8302545777434,436580.579529199,0.0,1.0
2015-10-01,25.58,26.975,25.37,26.7,364837,10.565900537707,11.1421097343489,10.47915936832,11.0285201077708,883268.816197406,0.0,1.0
2015-10-02,25.9,26.13,24.75,25.23,284844,10.6980775577252,10.7930797908633,10.2230663920347,10.4213319220621,689606.105414019,0.0,1.0
2015-10-05,26.56,26.64,26.03,26.07,245688,10.9706926615128,11.0037369165174,10.7517744721076,10.7682965996099,594809.596926597,0.0,1.0
2015-10-06,26.61,26.94,26.46,26.56,218257,10.9913453208907,11.1276528727844,10.9293873427571,10.9706926615128,528399.263278661,0.0,1.0
2015-10-07,26.77,27.1289,26.36,26.36,187207,11.0574338308998,11.205678619914,10.8880820240014,10.8880820240014,453227.346113107,0.0,1.0
2015-10-08,26.79,27.08,26.5,26.9,182611,11.0656948946509,11.1854803190424,10.9459094702594,11.1111307452822,442100.449775173,0.0,1.0
2015-10-09,26.72,27.08,26.62,26.79,147096,11.0367811715219,11.1854803190424,10.9954758527662,11.0656948946509,356118.786711255,0.0,1.0
2015-10-12,26.68,26.76,26.0,26.46,230750,11.0202590440196,11.0533032990242,10.7393828764809,10.9293873427571,558644.762832587,0.0,1.0
2015-10-13,26.51,26.93,26.337,26.36,244126,10.950040002135,11.1235223409089,10.8785818006876,10.8880820240014,591028.001608958,0.0,1.0
2015-10-14,26.13,26.99,26.03,26.6,181948,10.7930797908633,11.1483055321623,10.7517744721076,10.9872147890151,440495.329611542,0.0,1.0
2015-10-15,26.91,26.91,26.14,26.2,151231,11.1152612771577,11.1152612771577,10.7972103227389,10.8219935139923,366129.604021387,0.0,1.0
2015-10-16,27.09,27.5,26.5,26.88,208944,11.189610850918,11.3589626578163,10.9459094702594,11.102869681531,505852.53012044,0.0,1.0
2015-10-19,26.54,26.75,26.4,26.75,397181,10.9624315977617,11.0491727671486,10.9046041515037,11.0491727671486,961573.501827121,0.0,1.0
2015-10-20,26.5,26.6642,26.31,26.5,279703,10.9459094702594,11.0137328036562,10.8674293646236,10.9459094702594,677159.766407637,0.0,1.0
2015-10-21,26.39,26.7,26.35,26.5,295384,10.9004736196281,11.0285201077708,10.8839514921258,10.9459094702594,715123.400323036,0.0,1.0
2015-10-22,27.32,27.68,26.2,26.2,297690,11.2846130840561,11.4333122315766,10.8219935139923,10.8219935139923,720706.216457777,0.0,1.0
2015-10-23,27.41,27.66,27.12,27.52,359911,11.3217878709362,11.4250511678255,11.2020024465447,11.3672237215675,871342.991271241,0.0,1.0
2015-10-26,27.17,27.7,26.98,27.4,284119,11.2226551059226,11.4415732953277,11.1441750002867,11.3176573390606,687850.883515625,0.0,1.0
2015-10-27,26.74,27.15,26.69,27.12,346102,11.0450422352731,11.2143940421714,11.0243895758952,11.2020024465447,837911.46134727,0.0,1.0
2015-10-28,26.71,26.99,26.26,26.85,327771,11.0326506396463,11.1483055321623,10.8467767052457,11.0904780859043,793532.188768797,0.0,1.0
2015-10-29,25.89,26.59,25.74,26.36,333763,10.8715598964991,11.1654993297764,10.8085728750826,11.068919230271,794837.553420705,0.43,1.0
2015-10-30,25.74,25.99,25.5,25.86,266998,10.8085728750826,10.9135512441102,10.7077936408161,10.8589624922158,635840.512843605,0.0,1.0
2015-11-02,25.62,26.25,25.58,25.64,279262,10.7581832579493,11.0227287478989,10.7413867189049,10.7665815274715,665046.529553523,0.0,1.0
2015-11-03,25.53,25.86,25.33,25.61,253807,10.7203910450994,10.8589624922158,10.6364083498773,10.7539841231882,604426.898490989,0.0,1.0
2015-11-04,25.35,25.6014,25.1,25.54,364932,10.6448066193995,10.7503728672937,10.5398282503719,10.7245901798605,869064.749672444,0.0,1.0
2015-11-05,25.3,25.5,25.14,25.33,166969,10.623810945594,10.7077936408161,10.5566247894163,10.6364083498773,397627.152971123,0.0,1.0
2015-11-06,25.39,25.61,25.18,25.41,206892,10.6616031584439,10.7539841231882,10.5734213284607,10.6700014279661,492701.501072067,0.0,1.0
2015-11-09,25.14,25.3,24.78,25.16,182196,10.5566247894163,10.623810945594,10.4054559380166,10.5650230589385,433889.385231552,0.0,1.0
2015-11-10,25.17,25.29,24.775,25.08,127094,10.5692221936996,10.6196118108329,10.403356370636,10.5314299808497,302667.114133235,0.0,1.0
2015-11-11,25.11,25.4,25.04,25.25,454680,10.544027385133,10.665802293205,10.5146334418053,10.6028152717885,1082794.49426487,0.0,1.0
2015-11-12,25.0,25.23,24.845,24.91,101498,10.4978369027608,10.5944170022662,10.4327503139637,10.4600446899109,241711.699610487,0.0,1.0
2015-11-13,24.52,24.99,24.51,24.85,160493,10.2962784342278,10.4936377679997,10.2920792994667,10.4348498813443,382204.928230958,0.0,1.0
2015-11-16,24.88,25.0534,24.2994,24.5,164034,10.4474472856276,10.5202602823851,10.2036455213979,10.2878801647056,390637.617824059,0.0,1.0
2015-11-17,24.37,25.12,24.29,24.91,161756,10.2332914128113,10.5482265198941,10.1996983347224,10.4600446899109,385212.690715025,0.0,1.0
2015-11-18,24.67,24.72,24.08,24.41,265491,10.3592654556444,10.3802611294499,10.1115165047392,10.2500879518557,632251.678272355,0.0,1.0
2015-11-19,25.54,25.6499,24.4,24.71,245021,10.7245901798605,10.770738670885,10.2458888170946,10.3760619946888,583503.54046642,0.0,1.0
2015-11-20,25.8,26.24,25.5,25.7,211533,10.8337676836492,11.0185296131378,10.7077936408161,10.7917763360382,503753.777943455,0.0,1.0
2015-11-23,25.87,26.09,25.7101,25.75,221248,10.8631616269769,10.9555425917212,10.7960174621469,10.8127720098437,526889.496496688,0.0,1.0
2015-11-24,25.79,26.2,25.59,25.67,213292,10.8295685488881,11.0017330740934,10.745585853666,10.7791789317548,507942.736145733,0.0,1.0
2015-11-25,25.79,26.06,25.7,25.8,237707,10.8295685488881,10.9429451874379,10.7917763360382,10.8337676836492,566085.666508795,0.0,1.0
2015-11-27,25.38,25.95,25.38,25.79,83069,10.6574040236828,10.8967547050658,10.6574040236828,10.8295685488881,197824.086927264,0.0,1.0
2015-11-30,24.5,25.49,24.42,25.33,331092,10.2878801647056,10.703594506055,10.2542870866168,10.6364083498773,788476.719220429,0.0,1.0
2015-12-01,24.06,24.7866,23.23,24.47,750592,10.103118235217,10.4082273669589,9.75459005004538,10.2752827604223,1787492.04943974,0.0,1.0
2015-12-02,23.41,24.25,23.09,23.89,592016,9.83017447574526,10.182901795678,9.69580216338992,10.0317329442783,1409852.34740193,0.0,1.0
2015-12-03,23.9,23.99,23.1,23.4,271936,10.0359320790394,10.0737242918893,9.70000129815102,9.82597534098415,647600.078280132,0.0,1.0
2015-12-04,24.37,24.52,23.6428,23.83,339798,10.2332914128113,10.2962784342278,9.92793033298377,10.0065381357116,809209.561806573,0.0,1.0
2015-12-07,23.85,24.5701,23.68,24.28,213060,10.0149364052339,10.317316099381,9.94355111429508,10.1954991999613,507390.241374311,0.0,1.0
2015-12-08,23.21,23.638,22.1,23.13,842429,9.74619178052317,9.92591474829844,9.28008782204059,9.71259870243434,2006196.62841792,0.0,1.0
2015-12-09,23.73,24.27,23.0,23.0,549514,9.9645467881006,10.1913000652002,9.65800995053998,9.65800995053998,1308636.2578549,0.0,1.0
2015-12-10,24.31,24.7,23.2601,23.46,754249,10.2080966042446,10.3718628599277,9.76722944567631,9.85117014955078,1796200.98641855,0.0,1.0
2015-12-11,23.02,24.18,22.99,23.89,293207,9.66640822006219,10.1535078523503,9.65381081577888,10.0317329442783,698255.751913256,0.0,1.0
2015-12-14,21.41,23.245,21.24,22.89,758853,8.99034752352439,9.76088875218704,8.91896223258562,9.61181946816783,1807165.14989966,0.0,1.0
2015-12-15,22.0,22.23,21.23,21.32,931373,9.23809647442955,9.33467657393495,8.91476309782451,8.95255531067445,2218011.69285421,0.0,1.0
2015-12-16,23.17,23.45,22.07,22.13,438207,9.72939524147876,9.84697101478968,9.26749041775728,9.2926852263239,1043564.98405104,0.0,1.0
2015-12-17,23.29,23.72,23.06,23.13,333765,9.77978485861201,9.96034765333949,9.68320475910661,9.71259870243434,794842.316306663,0.0,1.0
2015-12-18,23.29,23.47,23.09,23.21,224973,9.77978485861201,9.85536928431188,9.69580216338992,9.74619178052317,535760.371598157,0.0,1.0
2015-12-21,23.93,24.1835,23.3,23.3,283396,10.0485294833227,10.1549775495167,9.78398399337311,9.78398399337311,674891.414833918,0.0,1.0
2015-12-22,24.34,24.53,23.99,23.99,203242,10.220694008528,10.3004775689889,10.0737242918893,10.0737242918893,484009.234194113,0.0,1.0
2015-12-23,24.9,25.156,24.36,24.5,188699,10.4558455551498,10.5633434050341,10.2290922780502,10.2878801647056,449375.908932186,0.0,1.0
2015-12-24,24.86,25.0704,24.59,25.0,476539,10.4390490161054,10.527398811479,10.3256723775556,10.4978369027608,1134850.45637038,0.0,1.0
2015-12-28,24.55,25.24,24.21,24.84,243569,10.3088758385112,10.5986161370274,10.1661052566336,10.4306507465832,580045.68525908,0.0,1.0
2015-12-29,24.69,24.8619,24.4001,24.62,247514,10.3676637251666,10.43984685171,10.2459308084422,10.3382697818389,589440.477816211,0.0,1.0
2015-12-30,24.51,25.13,24.44,24.6,280447,10.2920792994667,10.5524256546552,10.262685356139,10.3298715123167,667868.539485133,0.0,1.0
2015-12-31,23.85,24.52,23.78,24.52,214361,10.0149364052339,10.2962784342278,9.98554246190612,10.2962784342278,510488.49869163,0.0,1.0
2016-01-04,23.64,23.98,23.27,23.76,326367,9.92675457525066,10.0695251571282,9.7713865890898,9.97714419238391,777224.401138695,0.0,1.0
2016-01-05,23.1,23.801,23.1,23.53,202502,9.70000129815102,9.99436064490444,9.70000129815102,9.88056409287851,482246.966388723,0.0,1.0
2016-01-06,22.97,23.17,22.5201,22.8,182575,9.64541254625667,9.72939524147876,9.45649347335458,9.57402725531789,434791.95212107,0.0,1.0
2016-01-07,22.45,22.7271,22.23,22.55,414288,9.42705753867924,9.54341556290944,9.33467657393495,9.46904888629029,986603.249406184,0.0,1.0
2016-01-08,21.83,22.835,21.74,22.55,191432,9.16671118349077,9.58872422698176,9.12891897064083,9.46904888629029,455884.392597238,0.0,1.0
2016-01-11,20.61,21.82,20.55,21.69,410954,8.65441674263604,9.16251204872967,8.62922193406942,9.10792329683531,978663.518509996,0.0,1.0
2016-01-12,21.0,21.17,20.692,20.87,161941,8.81818299831911,8.88956828925789,8.6888496476771,8.76359424642476,385653.257666374,0.0,1.0
2016-01-13,19.8,21.29,19.5,21.19,318986,8.31428682698659,8.93995790639114,8.18831278415346,8.8979665587801,759646.970501393,0.0,1.0
2016-01-14,20.19,20.31,19.35,19.74,362515,8.47805308266966,8.52844269980291,8.1253257627369,8.28909201841997,863308.801989154,0.0,1.0
2016-01-15,19.45,19.93,19.1871,19.61,254670,8.16731711034794,8.36887557888095,8.05692185747851,8.23450326652561,606482.083782955,0.0,1.0
2016-01-19,18.67,19.775,18.55,19.69,430759,7.8397845989818,8.30378899008383,7.78939498184855,8.26809634461445,1025827.99673406,0.0,1.0
2016-01-20,18.15,18.52,17.6701,18.38,677128,7.62142959140438,7.77679757756524,7.41991311421898,7.71800969090978,1612541.72233787,0.0,1.0
2016-01-21,18.59,18.99,18.04,18.17,346218,7.80619152089297,7.97415691133714,7.57523910903223,7.62982786092659,824498.425739847,0.0,1.0
2016-01-22,19.75,19.79,18.72,18.92,218471,8.29329115318107,8.31008769222549,7.86078027278732,7.94476296800941,520276.229340503,0.0,1.0
2016-01-25,19.04,19.82,19.04,19.7,536081,7.99515258514266,8.3226850965088,7.99515258514266,8.27229547937555,1276646.33430106,0.0,1.0
2016-01-26,19.07,19.289,18.63,19.13,228736,8.00774998942598,8.09971104069416,7.82298805993738,8.0329447979926,544721.741532877,0.0,1.0
2016-01-27,18.67,19.27,18.49,19.07,278250,7.8397845989818,8.09173268464806,7.76420017328192,8.00774998942598,662636.509257499,0.0,1.0
2016-01-28,18.24,19.04,18.23,18.75,233557,7.65922180425431,7.99515258514266,7.65502266949321,7.87337767707064,556202.678140714,0.0,1.0
2016-01-29,18.44,18.55,18.27,18.34,282572,7.7432044994764,7.78939498184855,7.67181920853763,7.70121315186536,672929.105818185,0.0,1.0
2016-02-01,18.82,18.82,18.23,18.45,238234,7.90277162039837,7.90277162039837,7.65502266949321,7.74740363423751,567340.686959392,0.0,1.0
2016-02-02,17.97,18.6,17.9,18.55,234221,7.5458451657045,7.81039065565407,7.51645122237677,7.78939498184855,557783.956279607,0.0,1.0
2016-02-03,18.11,18.6115,17.8,18.15,199971,7.60463305235996,7.81521966062934,7.47445987476573,7.62142959140438,476219.534205683,0.0,1.0
2016-02-04,18.07,18.32,17.92,18.03,273287,7.58783651331554,7.69281488234315,7.52484949189898,7.57103997427112,650817.407746466,0.0,1.0
2016-02-05,18.05,18.4003,17.92,18.04,192484,7.57943824379333,7.72653393447482,7.52484949189898,7.57523910903223,458389.670612472,0.0,1.0
2016-02-08,16.8,17.77,16.56,17.72,305134,7.05454639865529,7.46186247048241,6.95376716438879,7.44086679667689,726659.222338823,0.0,1.0
2016-02-09,17.27,17.39,16.5,16.51,298069,7.25190573242719,7.30229534956045,6.92857235582216,6.93277149058327,709834.327683283,0.0,1.0
2016-02-10,17.28,17.5799,17.15,17.41,200287,7.2561048671883,7.38203691867382,7.20151611529394,7.31069361908266,476972.070187445,0.0,1.0
2016-02-11,16.92,17.2,16.16,16.16,262463,7.10493601578854,7.22251178909946,6.78580177394461,6.78580177394461,625040.668928126,0.0,1.0
2016-02-12,17.31,17.4691,16.11,17.06,695234,7.26870227147161,7.33551050552078,6.76480610013909,7.163723902444,1655660.12893846,0.0,1.0
2016-02-16,18.5,18.67,17.478,17.63,572048,7.76839930804303,7.8397845989818,7.33924773545817,7.40307458382695,1362299.69397209,0.0,1.0
2016-02-17,19.0,19.28,18.73,18.8,399686,7.97835604609825,8.09593181940917,7.86497940754843,7.89437335087616,951829.419008418,0.0,1.0
2016-02-18,19.03,19.06,18.63,18.74,460692,8.20091018843678,8.21383858074645,8.02853162430778,8.07593572944326,1069023.87156506,0.5,1.0
2016-02-19,18.7,19.04,18.58,18.99,257538,8.05869787303036,8.20521965254,8.00698430379166,8.18367233202388,597610.268541936,0.0,1.0
2016-02-22,18.85,18.973,18.607,18.97,147651,8.12333983457873,8.17634624304839,8.01861985687037,8.17505340381743,342620.326943928,0.0,1.0
2016-02-23,18.63,18.9772,18.33,18.77,220266,8.02853162430778,8.17815621797175,7.89924770121104,8.08886412175293,511121.556471892,0.0,1.0
2016-02-24,18.92,19.119,18.1,18.35,220568,8.1535060833013,8.23926441895548,7.80013002683687,7.90786662941749,511822.339661556,0.0,1.0
2016-02-25,19.19,19.5,18.9475,19.0,255735,8.26986161408837,8.40345500128834,8.16535710958517,8.1879817961271,593426.453671194,0.0,1.0
2016-02-26,19.52,19.65,19.27,19.4,192608,8.41207392949479,8.46809696283671,8.30433732691417,8.36036036025609,446941.882764195,0.0,1.0
2016-02-29,19.78,20.0648,19.25,19.5,198081,8.52411999617864,8.64685353383848,8.29571839870772,8.40345500128834,459641.837721249,0.0,1.0
2016-03-01,20.17,20.43,19.99,19.99,449335,8.6921890962044,8.80423516288825,8.61461874234636,8.61461874234636,1042670.24678025,0.0,1.0
2016-03-02,20.61,20.7278,20.1,20.1,262912,8.88180551674629,8.93257100388228,8.66202284748183,8.66202284748183,610080.496559333,0.0,1.0
2016-03-03,21.27,21.54,20.5,20.6,381069,9.16623014755913,9.2825856783462,8.83440141161082,8.87749605264307,884260.759278269,0.0,1.0
2016-03-04,21.56,22.07,21.28,21.28,281945,9.29120460655265,9.51098727581711,9.17053961166235,9.17053961166235,654246.080827125,0.0,1.0
2016-03-07,21.72,22.02,21.43,21.43,382920,9.36015603220424,9.48943995530099,9.23518157321073,9.23518157321073,888555.956907634,0.0,1.0
2016-03-08,21.65,21.9,21.4372,21.53,223773,9.32998978348167,9.43772638606229,9.23828438736505,9.27827621424297,519259.459273717,0.0,1.0
2016-03-09,22.04,22.05,21.62,21.74,192804,9.49805888350744,9.50236834761066,9.317061391172,9.36877496041069,447396.695695235,0.0,1.0
2016-03-10,22.0,22.575,21.8,22.34,430292,9.48082102709454,9.72861521302996,9.39463174503004,9.62734280660418,998481.457771073,0.0,1.0
2016-03-11,22.26,22.5329,22.07,22.34,321586,9.59286709377838,9.71047236915539,9.51098727581711,9.62734280660418,746231.996129997,0.0,1.0
2016-03-14,22.17,22.65,22.0,22.02,214575,9.55408191684936,9.76093619380415,9.48082102709454,9.48943995530099,497915.738152762,0.0,1.0
2016-03-15,21.75,22.44,21.68,22.34,410248,9.37308442451392,9.67043744763643,9.34291817579135,9.62734280660418,951969.874149804,0.0,1.0
2016-03-16,22.53,22.68,21.52,21.58,214590,9.70922262456545,9.77386458611382,9.27396675013975,9.2998235347591,497950.545264831,0.0,1.0
2016-03-17,23.1,23.295,22.41,22.45,380463,9.95486207844927,10.0388966284621,9.65750905532676,9.67474691173965,882854.551950665,0.0,1.0
2016-03-18,23.37,23.74,23.11,23.27,207210,10.0712176092363,10.2306677810557,9.95917154255249,10.0281229682041,480825.446126688,0.0,1.0
2016-03-21,22.87,23.49,22.86,23.33,241640,9.8557444040751,10.122931178475,9.85143493997187,10.0539797528234,560719.370696648,0.0,1.0
2016-03-22,22.73,22.865,22.1,22.8,174870,9.79541190662995,9.85358967202348,9.52391566812679,9.82557815535252,405781.312505061,0.0,1.0
2016-03-23,22.25,22.79,22.2,22.55,287207,9.58855762967516,9.8212686912493,9.56701030915903,9.7178415527719,666456.41574107,0.0,1.0
2016-03-24,22.27,22.28,21.97,22.09,212130,9.59717655788161,9.60148602198483,9.46789263478486,9.51960620402356,492242.178885449,0.0,1.0
2016-03-28,22.53,22.74,22.12,22.31,180461,9.70922262456545,9.79972137073317,9.53253459633324,9.61441441429451,418755.083410395,0.0,1.0
2016-03-29,22.7,22.84,22.03,22.5,205737,9.78248351432027,9.84281601176542,9.49374941940421,9.69629423225578,477407.387721471,0.0,1.0
2016-03-30,22.43,22.9783,22.14,22.85,496257,9.6661279835332,9.90241590031302,9.54115352453969,9.84712547586865,1151551.5342816,0.0,1.0
2016-03-31,23.43,23.81,22.43,22.43,352218,10.0970743938557,10.2608340297782,9.6661279835332,9.6661279835332,817312.759923985,0.0,1.0
2016-04-01,24.39,24.39,23.0,23.24,324010,10.5107829477653,10.5107829477653,9.91176743741702,10.0151945758944,751856.825440409,0.0,1.0
2016-04-04,24.13,24.51,24.01,24.4,315486,10.3987368810814,10.562496517004,10.3470233118427,10.5150924118685,732077.103888442,0.0,1.0
2016-04-05,24.01,24.2,23.59,24.0,210858,10.3470233118427,10.428903129804,10.1660258195073,10.3427138477395,489290.535781965,0.0,1.0
2016-04-06,24.01,24.28,23.8,24.05,241457,10.3470233118427,10.4633788426298,10.256524565675,10.3642611682556,560294.723929403,0.0,1.0
2016-04-07,23.36,23.9264,23.12,23.87,312255,10.0669081451331,10.3109961919398,9.96348100665572,10.2866908143976,724579.651948693,0.0,1.0
2016-04-08,23.56,24.18,23.37,23.65,169138,10.1530974271976,10.4202842015975,10.0712176092363,10.1918826041266,392480.354746274,0.0,1.0
2016-04-11,23.82,24.205,23.6,23.82,175453,10.2651434938815,10.4310578618556,10.1703352836105,10.2651434938815,407134.148927489,0.0,1.0
2016-04-12,23.68,23.95,23.52,23.89,347339,10.2048109964363,10.3211665272234,10.1358595707847,10.295309742604,805991.16660488,0.0,1.0
2016-04-13,23.8,24.12,23.78,23.85,252340,10.256524565675,10.3944274169782,10.2479056374686,10.2780718861911,585548.44397282,0.0,1.0
2016-04-14,23.73,24.0,23.65,23.82,218239,10.2263583169524,10.3427138477395,10.1918826041266,10.2651434938815,506417.955394248,0.0,1.0
2016-04-15,23.68,23.92,23.58,23.75,147188,10.2048109964363,10.3082381349137,10.1617163554041,10.2349772451589,341545.947418053,0.0,1.0
2016-04-18,23.43,23.969,23.39,23.53,354361,10.0970743938557,10.3293545090195,10.0798365374428,10.1401690348879,822285.536001633,0.0,1.0
2016-04-19,24.05,24.13,23.41,23.48,249528,10.3642611682556,10.3987368810814,10.0884554656492,10.1186217143718,579023.270696878,0.0,1.0
2016-04-20,24.42,24.62,23.94,24.05,192450,10.5237113400749,10.6099006221394,10.3168570631201,10.3642611682556,446575.247850399,0.0,1.0
2016-04-21,24.12,24.6476,24.11,24.52,162381,10.3944274169782,10.6217947430643,10.390117952875,10.5668059811072,376800.910996078,0.0,1.0
2016-04-22,24.33,24.42,24.0401,24.11,162212,10.4849261631459,10.5237113400749,10.3599947987934,10.390117952875,376408.750866764,0.0,1.0
2016-04-25,24.4,24.4301,24.15,24.18,164656,10.5150924118685,10.5280638988192,10.4073558092879,10.4202842015975,382079.989659937,0.0,1.0
2016-04-26,24.28,24.65,24.21,24.5,145481,10.4633788426298,10.6228290144491,10.4332125939072,10.5581870529007,337584.898064555,0.0,1.0
2016-04-27,24.47,24.56,24.0,24.27,177201,10.5452586605911,10.5840438375201,10.3427138477395,10.4590693785266,411190.337720644,0.0,1.0
2016-04-28,23.55,24.22,23.4,24.18,269665,10.1487879630944,10.4375220580104,10.084146001546,10.4202842015975,625750.658412975,0.0,1.0
2016-04-29,23.49,23.75,23.06,23.45,263747,10.122931178475,10.2349772451589,9.93762422203637,10.1056933220621,612018.092464531,0.0,1.0
2016-05-02,23.84,23.99,23.285,23.5,285441,10.2737624220879,10.3384043836363,10.0345871643589,10.1272406425783,662358.458413433,0.0,1.0
2016-05-03,22.9,23.6634,22.75,23.03,349012,9.86867279638477,10.197657286025,9.8040308348364,9.92469582972669,809873.319837687,0.0,1.0
2016-05-04,23.05,23.34,22.76,22.78,300324,9.93331475793314,10.0582892169267,9.80834029893962,9.81695922714607,696894.075008692,0.0,1.0
2016-05-05,22.33,22.94,22.19,22.69,150461,9.79541190662995,10.0629981700892,9.73399866583603,9.95333166867145,342996.717445435,0.4,1.0
2016-05-06,22.85,22.87,22.1,22.1,153539,10.0235182295788,10.0322915496922,9.69451872532566,9.69451872532566,350013.445343674,0.0,1.0
2016-05-09,22.71,23.05,22.54,22.86,151931,9.96210498878487,10.111251430713,9.88753176782083,10.0279048896355,346347.786324711,0.0,1.0
2016-05-10,23.2,23.71,22.7101,22.85,309260,10.1770513315636,10.4007709944557,9.96214885538544,10.0235182295788,705001.062316314,0.0,1.0
2016-05-11,22.93,23.49,22.875,23.07,255944,10.0586115100325,10.3042644732081,10.0344848797206,10.1200247508264,583459.845739786,0.0,1.0
2016-05-12,22.94,23.28,22.85,23.0,153730,10.0629981700892,10.2121446120173,10.0235182295788,10.0893181304294,350448.85633411,0.0,1.0
2016-05-13,22.41,23.2078,22.28,22.92,231745,9.83050518708362,10.1804729264078,9.77347860634641,10.0542248499757,528294.868998559,0.0,1.0
2016-05-16,22.28,22.79,22.28,22.32,253356,9.77347860634641,9.99719826923854,9.77347860634641,9.79102524657324,577560.140801308,0.0,1.0
2016-05-17,22.36,22.81,22.18,22.2,203255,9.80857188680007,10.005971589352,9.72961200577932,9.73838532589274,463347.962624015,0.0,1.0
2016-05-18,22.8,23.08,22.14,22.25,265264,10.0015849292952,10.1244114108831,9.71206536555249,9.76031862617628,604706.078362142,0.0,1.0
2016-05-19,22.64,22.89,22.371,22.81,233105,9.93139836838791,10.0410648698056,9.81339721286245,10.005971589352,531395.177621564,0.0,1.0
2016-05-20,23.23,23.46,22.75,22.82,368210,10.1902113117337,10.291104493038,9.9796516290117,10.0103582494087,839385.763291375,0.0,1.0
2016-05-23,22.95,23.4599,22.91,23.2,154472,10.0673848301459,10.2910606264374,10.049838189919,10.1770513315636,352140.348244602,0.0,1.0
2016-05-24,23.23,23.45,23.03,23.13,406557,10.1902113117337,10.2867178329813,10.1024781105995,10.1463447111666,926803.068266619,0.0,1.0
2016-05-25,23.38,23.67,23.28,23.4,175464,10.2560112125843,10.3832243542289,10.2121446120173,10.2647845326978,399994.523696147,0.0,1.0
2016-05-26,23.33,23.51,23.14,23.3,163151,10.2340779123008,10.3130377933215,10.1507313712233,10.2209179321307,371925.332464493,0.0,1.0
2016-05-27,23.42,23.48,23.11,23.33,183655,10.2735578528112,10.2998778131514,10.1375713910532,10.2340779123008,418667.044233663,0.0,1.0
2016-05-31,23.51,23.68,23.36,23.52,158560,10.3130377933215,10.3876110142856,10.2472378924709,10.3174244533783,361459.511223163,0.0,1.0
2016-06-01,23.53,23.68,23.2501,23.33,152211,10.321811113435,10.3876110142856,10.1990284984477,10.2340779123008,346986.085158858,0.0,1.0
2016-06-02,23.57,23.7499,23.35,23.55,127684,10.3393577536618,10.418273768082,10.2428512324142,10.3305844335484,291073.386926199,0.0,1.0
2016-06-03,23.47,23.5,23.08,23.34,151217,10.2954911530947,10.3086511332648,10.1244114108831,10.2384645723575,344720.124297634,0.0,1.0
2016-06-06,23.74,23.97,23.51,23.51,183880,10.4139309746258,10.5148241559301,10.3130377933215,10.3130377933215,419179.962939677,0.0,1.0
2016-06-07,23.61,24.12,23.56,23.73,234029,10.3569043938886,10.5806240567808,10.3349710936051,10.4095443145691,533501.563774253,0.0,1.0
2016-06-08,23.73,23.84,23.54,23.65,188674,10.4095443145691,10.4577975751929,10.3261977734917,10.3744510341155,430108.550835766,0.0,1.0
2016-06-09,23.54,23.88,23.25,23.27,286641,10.3261977734917,10.4753442154198,10.1989846318471,10.2077579519605,653437.914710633,0.0,1.0
2016-06-10,22.98,23.42,22.9276,23.38,171020,10.080544810316,10.2735578528112,10.0575587116188,10.2560112125843,389863.809342742,0.0,1.0
2016-06-13,23.06,23.37,22.96,23.06,185758,10.1156380907697,10.2516245525276,10.0717714902026,10.1156380907697,423461.124405852,0.0,1.0
2016-06-14,22.46,23.12,22.28,22.9,190070,9.85243848736716,10.1419580511099,9.77347860634641,10.0454515298623,433290.92645173,0.0,1.0
2016-06-15,22.5,23.0043,22.37,22.46,194741,9.86998512759399,10.0912043942538,9.81295854685678,9.85243848736716,443939.118788533,0.0,1.0
2016-06-16,22.54,22.68,22.2,22.35,124934,9.88753176782083,9.94894500861474,9.73838532589274,9.80418522674337,284804.38051939,0.0,1.0
2016-06-17,22.98,23.13,22.5,22.53,245305,10.080544810316,10.1463447111666,9.86998512759399,9.88314510776412,559206.769680863,0.0,1.0
2016-06-20,23.05,23.6791,23.04,23.23,195116,10.111251430713,10.3872162148805,10.1068647706562,10.1902113117337,444793.98329855,0.0,1.0
2016-06-21,22.96,23.264,22.83,23.06,163092,10.0717714902026,10.2051259559265,10.0147449094654,10.1156380907697,371790.833781583,0.0,1.0
2016-06-22,23.23,23.305,22.96,23.03,142243,10.1902113117337,10.223111262159,10.0717714902026,10.1024781105995,324262.646663195,0.0,1.0
2016-06-23,23.21,23.6,23.11,23.45,207495,10.1814379916203,10.3525177338319,10.1375713910532,10.2867178329813,473013.630683967,0.0,1.0
2016-06-24,22.59,22.78,22.1,22.39,300235,9.90946506810437,9.99281160918183,9.69451872532566,9.8217318669702,684427.323108514,0.0,1.0
2016-06-27,21.56,22.3399,21.49,22.25,365556,9.4576390822634,9.79975470008609,9.42693246186644,9.76031862617628,833335.60219913,0.0,1.0
2016-06-28,22.19,22.28,21.77,21.82,209038,9.73399866583603,9.77347860634641,9.54975894345428,9.57169224373782,476531.113187861,0.0,1.0
2016-06-29,22.95,22.97,22.32,22.32,222496,10.0673848301459,10.0761581502593,9.79102524657324,9.79102524657324,507210.490723438,0.0,1.0
2016-06-30,23.3,23.37,22.98,22.98,213428,10.2209179321307,10.2516245525276,10.080544810316,10.080544810316,486538.727051821,0.0,1.0
2016-07-01,23.17,23.51,23.08,23.3,101923,10.1638913513935,10.3130377933215,10.1244114108831,10.2209179321307,232347.614545902,0.0,1.0
2016-07-05,22.59,23.155,22.45,22.87,158581,9.90946506810437,10.1573113613084,9.84805182731045,10.0322915496922,361507.383635723,0.0,1.0
2016-07-06,22.83,23.0,22.45,22.53,196756,10.0147449094654,10.0893181304294,9.84805182731045,9.88314510776412,448532.590755703,0.0,1.0
2016-07-07,22.96,23.2625,22.75,22.96,126026,10.0717714902026,10.204467956918,9.9796516290117,10.0717714902026,287293.745972566,0.0,1.0
2016-07-08,23.18,23.4,23.06,23.19,177950,10.1682780114502,10.2647845326978,10.1156380907697,10.1726646715069,405661.7054879,0.0,1.0
2016-07-11,23.49,23.67,23.21,23.21,165864,10.3042644732081,10.3832243542289,10.1814379916203,10.1814379916203,378109.992239648,0.0,1.0
2016-07-12,23.53,23.98,23.44,23.9,189220,10.321811113435,10.5192108159868,10.2823311729246,10.4841175355332,431353.233562351,0.0,1.0
2016-07-13,23.41,23.63,23.21,23.49,138363,10.2691711927545,10.365677714002,10.1814379916203,10.3042644732081,315417.648532859,0.0,1.0
2016-07-14,23.41,23.86,23.29,23.66,181230,10.2691711927545,10.4665708953063,10.216531272074,10.3788376941722,413138.920402203,0.0,1.0
2016-07-15,23.66,23.96,23.27,23.5,167752,10.3788376941722,10.5104374958734,10.2077579519605,10.3086511332648,382413.950092758,0.0,1.0
2016-07-18,23.82,23.96,23.61,23.61,145327,10.4490242550795,10.5104374958734,10.3569043938886,10.3569043938886,331293.052393595,0.0,1.0
2016-07-19,23.75,23.97,23.43,23.81,257383,10.4183176346825,10.5148241559301,10.2779445128679,10.4446375950228,586740.245819573,0.0,1.0
2016-07-20,24.18,24.21,23.545,23.78,140584,10.606944017121,10.6201039972911,10.32839110352,10.4314776148527,320480.726070869,0.0,1.0
2016-07-21,24.04,24.305,23.93,23.98,125388,10.5455307763271,10.6617772678299,10.4972775157033,10.5192108159868,285839.336486187,0.0,1.0
2016-07-22,24.42,24.45,24.06,24.14,156999,10.712223858482,10.7253838386521,10.5543040964405,10.5893973768942,357900.995222788,0.0,1.0
2016-07-25,24.6,24.6915,24.38,24.41,124787,10.7911837395028,10.8313216790216,10.6946772182552,10.7078371984253,284469.273631462,0.0,1.0
2016-07-26,24.11,24.64,23.98,24.55,164055,10.5762373967241,10.8087303797296,10.5192108159868,10.7692504392192,373986.125843312,0.0,1.0
2016-07-27,24.29,24.3799,24.05,24.05,145347,10.6551972777448,10.6946333516546,10.5499174363838,10.5499174363838,331338.645167463,0.0,1.0
2016-07-28,23.93,24.56,23.75,24.56,349044,10.4972775157033,10.7736370992759,10.4183176346825,10.7736370992759,795694.208093953,0.0,1.0
2016-07-29,23.96,24.4,23.645,23.84,225175,10.5104374958734,10.7034505383686,10.3722577040871,10.4577975751929,513317.64278302,0.0,1.0
2016-08-01,23.57,24.14,23.55,24.14,205590,10.3393577536618,10.5893973768942,10.3305844335484,10.5893973768942,468670.918973069,0.0,1.0
2016-08-02,22.45,23.69,22.4,23.5,408413,9.84805182731045,10.3919976743423,9.82611852702691,10.3086511332648,931034.077681541,0.0,1.0
2016-08-03,21.99,22.53,21.89,22.53,464645,9.64626546470186,9.88314510776412,9.60239886413478,9.88314510776412,1059222.72068798,0.0,1.0
2016-08-04,21.82,21.93,21.5,21.5,284059,9.74715864600616,9.79629647602727,9.60421223139928,9.60421223139928,635894.787917468,0.4,1.0
2016-08-05,21.34,22.47,21.2875,21.83,468534,9.53273902409585,10.0375185506764,9.50928687794941,9.75162572146262,1048860.72457526,0.0,1.0
2016-08-08,21.88,22.04,21.34,21.5,249801,9.77396109874494,9.84543430604838,9.53273902409585,9.60421223139928,559204.791668532,0.0,1.0
2016-08-09,21.67,22.039,21.67,21.86,209363,9.68015251415918,9.84498759850274,9.68015251415918,9.76502694783201,468680.240663964,0.0,1.0
2016-08-10,21.55,21.97,21.54,21.71,265445,9.62654760868161,9.81416477785313,9.62208053322514,9.69802081598504,594225.46716968,0.0,1.0
2016-08-11,21.49,21.7299,21.389,21.64,280433,9.59974515594282,9.70691029614341,9.55462769383252,9.66675128778979,627777.620353727,0.0,1.0
2016-08-12,21.93,22.02,21.39,21.45,244180,9.79629647602727,9.83650015513545,9.55507440137817,9.58187685411696,546621.614923968,0.0,1.0
2016-08-15,22.2,22.3875,22.0,22.06,198567,9.91690751335182,10.0006651781605,9.82756600422252,9.85436845696131,444512.303262378,0.0,1.0
2016-08-16,21.86,22.292,21.72,22.24,229279,9.76502694783201,9.95800460755129,9.70248789144151,9.93477581517768,513264.220035025,0.0,1.0
2016-08-17,21.95,22.1395,21.87,21.94,118887,9.8052306269402,9.88988170684021,9.76949402328848,9.80076355148373,266140.568160643,0.0,1.0
2016-08-18,21.99,22.13,21.9,21.9,115545,9.82309892876606,9.88563798515656,9.78289524965787,9.78289524965787,258659.163307355,0.0,1.0
2016-08-19,22.01,22.188,21.95,21.98,120244,9.83203307967899,9.91154702280406,9.8052306269402,9.81863185330959,269178.34984404,0.0,1.0
2016-08-22,21.93,22.1,21.56,21.94,242596,9.79629647602727,9.87223675878717,9.63101468413807,9.80076355148373,543075.670792427,0.0,1.0
2016-08-23,22.01,22.25,22.0,22.01,132150,9.83203307967899,9.93924289063414,9.82756600422252,9.83203307967899,295831.134459015,0.0,1.0
2016-08-24,21.84,22.1701,21.8,21.91,207558,9.75609279691909,9.90355095773699,9.73822449509323,9.78736232511434,464639.565690838,0.0,1.0
2016-08-25,21.86,22.0,21.72,21.72,164058,9.76502694783201,9.82756600422252,9.70248789144151,9.70248789144151,367260.418139063,0.0,1.0
2016-08-26,21.9,22.13,21.78,21.96,285208,9.78289524965787,9.88563798515656,9.7292903441803,9.80969770239666,638466.940573491,0.0,1.0
2016-08-29,22.06,22.13,21.85,21.96,231916,9.85436845696131,9.88563798515656,9.76055987237555,9.80969770239666,519167.411117646,0.0,1.0
2016-08-30,21.98,22.19,21.9,22.04,180633,9.81863185330959,9.91244043789535,9.78289524965787,9.84543430604838,404365.231257929,0.0,1.0
2016-08-31,21.89,22.09,21.75,21.94,221396,9.77842817420141,9.8677696833307,9.7158891178109,9.80076355148373,495617.327617769,0.0,1.0
2016-09-01,21.59,22.06,21.57,21.96,219196,9.64441591050747,9.85436845696131,9.63548175959454,9.80969770239666,490692.405212851,0.0,1.0
2016-09-02,22.01,22.03,21.57,21.65,218048,9.83203307967899,9.84096723059192,9.63548175959454,9.67121836324625,488122.491157922,0.0,1.0
2016-09-06,22.08,22.25,21.86,22.0,339512,9.86330260787424,9.93924289063414,9.76502694783201,9.82756600422252,760031.934335597,0.0,1.0
2016-09-07,22.03,22.2,22.0,22.0,218327,9.84096723059192,9.91690751335182,9.82756600422252,9.82756600422252,488747.060862909,0.0,1.0
2016-09-08,22.06,22.15,21.8,21.86,174070,9.85436845696131,9.89457213606949,9.73822449509323,9.76502694783201,389673.292283623,0.0,1.0
2016-09-09,21.99,22.174,21.91,22.0,282643,9.82309892876606,9.90529311716501,9.78736232511434,9.82756600422252,632724.928769576,0.0,1.0
2016-09-12,22.09,22.25,21.77,21.85,230606,9.8677696833307,9.93924289063414,9.72482326872383,9.76055987237555,516234.843685628,0.0,1.0
2016-09-13,21.93,22.15,21.55,21.71,239758,9.79629647602727,9.89457213606949,9.62654760868161,9.69802081598504,536722.520890084,0.0,1.0
2016-09-14,22.0,22.08,21.85,22.0,175514,9.82756600422252,9.86330260787424,9.76055987237555,9.82756600422252,392905.832262123,0.0,1.0
2016-09-15,22.73,22.85,22.0,22.0,333567,10.1536625125445,10.207267418022,9.82756600422252,9.82756600422252,746723.450836851,0.0,1.0
2016-09-16,22.71,22.81,22.51,22.7,262722,10.1447283616315,10.1893991161962,10.0553868525022,10.1402612861751,588129.75639305,0.0,1.0
2016-09-19,22.76,23.22,22.5,22.8,300503,10.1670637389138,10.3725492099112,10.0509197770458,10.1849320407397,672706.344293136,0.0,1.0
2016-09-20,22.59,22.8909,22.5,22.72,223288,10.0911234561539,10.225537756639,10.0509197770458,10.149195437088,499852.760886,0.0,1.0
2016-09-21,22.95,23.0,22.608,22.76,163339,10.2519381725867,10.274273549869,10.0991641919756,10.1670637389138,365650.863953091,0.0,1.0
2016-09-22,23.09,23.16,22.94,22.97,205820,10.3144772289772,10.3457467571724,10.2474710971302,10.2608723234996,460748.876990953,0.0,1.0
2016-09-23,23.09,23.15,22.95,23.02,140585,10.3144772289772,10.341279681716,10.2519381725867,10.2832077007819,314713.734679687,0.0,1.0
2016-09-26,22.29,23.15,22.25,23.0,183019,9.95711119246,10.341279681716,9.93924289063414,10.274273549869,409706.533466171,0.0,1.0
2016-09-27,22.26,22.34,22.0,22.25,191072,9.94370996609061,9.97944656974232,9.82756600422252,9.93924289063414,427733.988069262,0.0,1.0
2016-09-28,22.25,22.5,22.24,22.26,284537,9.93924289063414,10.0509197770458,9.93477581517768,9.94370996609061,636964.839239991,0.0,1.0
2016-09-29,22.09,22.33,21.92,22.27,262169,9.8677696833307,9.97497949428586,9.7918294005708,9.94817704154707,586891.80998854,0.0,1.0
2016-09-30,22.8,22.98,22.22,22.22,201472,10.1849320407397,10.2653393989561,9.92584166426475,9.92584166426475,451015.439437963,0.0,1.0
2016-10-03,22.78,23.24,22.64,22.83,169179,10.1759978898268,10.3814833608242,10.1134588334363,10.1983332671091,378724.294337053,0.0,1.0
2016-10-04,22.26,22.838,22.09,22.72,147336,9.94370996609061,10.2019069274743,9.8677696833307,10.149195437088,329826.530659504,0.0,1.0
2016-10-05,22.52,22.635,22.32,22.32,115339,10.0598539279587,10.111225295708,9.9705124188294,9.9705124188294,258198.011482167,0.0,1.0
2016-10-06,22.58,22.65,22.23,22.45,98947,10.0866563806975,10.1179259088927,9.93030873972121,10.0285843997634,221502.862363346,0.0,1.0
2016-10-07,22.52,22.61,22.1,22.61,121103,10.0598539279587,10.1000576070669,9.87223675878717,10.1000576070669,271101.30818305,0.0,1.0
2016-10-10,22.25,22.825,22.225,22.6,100425,9.93924289063414,10.1960997293809,9.92807520199298,10.0955905316104,224811.514779013,0.0,1.0
2016-10-11,21.85,22.4,21.6,22.25,215283,9.76055987237555,10.0062490224811,9.64888298596393,9.93924289063414,481932.759135378,0.0,1.0
2016-10-12,22.15,22.2,21.65,21.65,130383,9.89457213606949,9.91690751335182,9.67121836324625,9.67121836324625,291875.526327429,0.0,1.0
2016-10-13,21.85,22.1,21.555,21.9,125390,9.76055987237555,9.87223675878717,9.62878114640984,9.78289524965787,280698.19106936,0.0,1.0
2016-10-14,21.95,22.2,21.75,22.0,140830,9.8052306269402,9.91690751335182,9.7158891178109,9.82756600422252,315262.191947507,0.0,1.0
2016-10-17,21.85,22.15,21.8,21.95,119320,9.76055987237555,9.89457213606949,9.73822449509323,9.8052306269402,267109.882433974,0.0,1.0
2016-10-18,21.8,22.095,21.8,22.0,116490,9.73822449509323,9.87000322105894,9.73822449509323,9.82756600422252,260774.641340376,0.0,1.0
2016-10-19,22.0,22.25,21.9,22.0,146948,9.82756600422252,9.93924289063414,9.78289524965787,9.82756600422252,328957.953435364,0.0,1.0
2016-10-20,22.0,22.1,21.8,21.85,173881,9.82756600422252,9.87223675878717,9.73822449509323,9.76055987237555,389250.196677019,0.0,1.0
2016-10-21,21.95,22.4,21.9,21.9,159306,9.8052306269402,10.0062490224811,9.78289524965787,9.78289524965787,356622.585744441,0.0,1.0
2016-10-24,21.9,22.25,21.7,22.0,174513,9.78289524965787,9.93924289063414,9.69355374052858,9.82756600422252,390664.992567886,0.0,1.0
2016-10-25,21.75,22.0,21.6,21.9,301086,9.7158891178109,9.82756600422252,9.64888298596393,9.78289524965787,674011.448730436,0.0,1.0
2016-10-26,22.4,22.89,22.2,22.3,273158,10.0062490224811,10.2251357198479,9.91690751335182,9.96157826791647,611491.797401103,0.0,1.0
2016-10-27,21.75,22.55,21.7,22.55,212925,9.7158891178109,10.0732551543281,9.69355374052858,10.0732551543281,476654.137757744,0.0,1.0
2016-10-28,21.8,22.0,21.7,21.7,367604,9.73822449509323,9.82756600422252,9.69355374052858,9.69355374052858,822918.716244206,0.0,1.0
2016-10-31,21.8,22.05,21.625,21.85,157401,9.73822449509323,9.84990138150485,9.66005067460509,9.76055987237555,352358.050662001,0.0,1.0
2016-11-01,21.55,21.85,21.45,21.8,222861,9.62654760868161,9.76055987237555,9.58187685411696,9.73822449509323,498896.878219225,0.0,1.0
2016-11-02,21.3,21.55,21.2,21.45,209681,9.51487072226999,9.62654760868161,9.47019996770534,9.58187685411696,469392.115811584,0.0,1.0
2016-11-03,21.0,21.35,20.75,20.95,245473,9.58187685411696,9.74157480168557,9.46780689156795,9.55906286160715,537987.815798856,0.45,1.0
2016-11-04,21.05,21.6,20.85,20.95,254807,9.60469084662676,9.85564476423458,9.51343487658755,9.55906286160715,558444.559606389,0.0,1.0
2016-11-07,21.1,21.585,21.05,21.25,188164,9.62750483913656,9.84880056648164,9.60469084662676,9.69594681666597,412387.266102488,0.0,1.0
2016-11-08,20.9,21.15,20.85,21.0,241584,9.53624886909735,9.65031883164636,9.51343487658755,9.58187685411696,529464.537818624,0.0,1.0
2016-11-09,21.65,21.75,20.755,20.9,321509,9.87845875674439,9.92408674176399,9.47008829081893,9.53624886909735,704631.159718888,0.0,1.0
2016-11-10,22.9,22.9,21.787,21.85,492314,10.4488085694894,10.4488085694894,9.94096909622125,9.9697147267836,1078973.79160722,0.0,1.0
2016-11-11,23.1,23.1103,22.5,22.7,342871,10.5400645395287,10.5447642219857,10.266296629411,10.3575525994502,751448.918580736,0.0,1.0
2016-11-14,23.85,24.0,23.15,23.25,528599,10.8822744271757,10.9507164047051,10.5628785320385,10.6085065170581,1158497.35589437,0.0,1.0
2016-11-15,23.3,23.75,23.0,23.7,247589,10.6313205095679,10.8366464421561,10.494436554509,10.8138324496463,542625.320608876,0.0,1.0
2016-11-16,23.25,23.7,23.05,23.05,183475,10.6085065170581,10.8138324496463,10.5172505470189,10.5172505470189,402110.678175175,0.0,1.0
2016-11-17,23.3,23.85,23.25,23.5,317086,10.6313205095679,10.8822744271757,10.6085065170581,10.7225764796071,694937.547348978,0.0,1.0
2016-11-18,23.3,23.695,23.2,23.4,207441,10.6313205095679,10.8115510503953,10.5856925245483,10.6769484945875,454635.460914765,0.0,1.0
2016-11-21,23.5,23.5,23.05,23.3,214423,10.7225764796071,10.7225764796071,10.5172505470189,10.6313205095679,469937.473477889,0.0,1.0
2016-11-22,23.7,23.95,23.1,23.35,359646,10.8138324496463,10.9279024121953,10.5400645395287,10.6541345020777,788213.63653353,0.0,1.0
2016-11-23,23.3,23.65,23.2,23.5,311005,10.6313205095679,10.7910184571365,10.5856925245483,10.7225764796071,681610.200113751,0.0,1.0
2016-11-25,23.95,24.0,23.3,23.3,166546,10.9279024121953,10.9507164047051,10.6313205095679,10.6313205095679,365008.448057572,0.0,1.0
2016-11-28,23.15,23.8,23.15,23.7,212986,10.5628785320385,10.8594604346659,10.5628785320385,10.8138324496463,466788.09048545,0.0,1.0
2016-11-29,22.7,23.45,22.55,23.25,288253,10.3575525994502,10.6997624870973,10.2891106219208,10.6085065170581,631746.065218856,0.0,1.0
2016-11-30,22.6,23.1,22.3,22.75,353665,10.3119246144306,10.5400645395287,10.1750406593718,10.38036659196,775105.453041692,0.0,1.0
2016-12-01,22.9,23.39,22.6,22.6,333298,10.4488085694894,10.6723856960855,10.3119246144306,10.3119246144306,730468.37342652,0.0,1.0
2016-12-02,22.8,23.15,22.705,23.05,225435,10.4031805844698,10.5628785320385,10.3598339987012,10.5172505470189,494071.784899421,0.0,1.0
2016-12-05,22.9,23.195,22.8,22.8,210563,10.4488085694894,10.5834111252973,10.4031805844698,10.4031805844698,461477.752983241,0.0,1.0
2016-12-06,23.0,23.15,22.6,22.8,252442,10.494436554509,10.5628785320385,10.3119246144306,10.4031805844698,553261.337075343,0.0,1.0
2016-12-07,23.6,23.75,22.85,22.85,252421,10.7682044646267,10.8366464421561,10.4259945769796,10.4259945769796,553215.312689228,0.0,1.0
2016-12-08,23.0,23.225,22.05,22.35,1270832,10.494436554509,10.5970995208032,10.0609706968228,10.1978546518816,2785202.98333135,0.0,1.0
2016-12-09,23.2,23.3548,22.7,23.1,624824,10.5856925245483,10.6563246453586,10.3575525994502,10.5400645395287,1369387.66796635,0.0,1.0
2016-12-12,22.85,23.3,22.35,23.05,597014,10.4259945769796,10.6313205095679,10.1978546518816,10.5172505470189,1308438.23093106,0.0,1.0
2016-12-13,22.8,23.1,22.6,22.7,326762,10.4031805844698,10.5400645395287,10.3119246144306,10.3575525994502,716143.831158892,0.0,1.0
2016-12-14,22.5,22.9,22.3,22.75,428600,10.266296629411,10.4488085694894,10.1750406593718,10.38036659196,939335.804147057,0.0,1.0
2016-12-15,22.4,22.9,22.3,22.5,482479,10.2206686443914,10.4488085694894,10.1750406593718,10.266296629411,1057419.03744533,0.0,1.0
2016-12-16,22.4,22.75,22.1,22.1,283668,10.2206686443914,10.38036659196,10.0837846893326,10.0837846893326,621697.407584664,0.0,1.0
2016-12-19,22.65,22.75,22.3,22.4,263118,10.3347386069404,10.38036659196,10.1750406593718,10.2206686443914,576659.258319098,0.0,1.0
2016-12-20,22.65,23.075,22.65,22.65,405886,10.3347386069404,10.5286575432738,10.3347386069404,10.3347386069404,889554.951474644,0.0,1.0
2016-12-21,22.95,23.15,22.55,22.55,387008,10.4716225619992,10.5628785320385,10.2891106219208,10.2891106219208,848181.219998471,0.0,1.0
2016-12-22,23.4,23.85,22.9,23.0,628396,10.6769484945875,10.8822744271757,10.4488085694894,10.494436554509,1377216.19688005,0.0,1.0
2016-12-23,23.7,23.95,23.1,23.55,207119,10.8138324496463,10.9279024121953,10.5400645395287,10.7453904721169,453929.753661067,0.0,1.0
2016-12-27,23.75,24.0,23.55,23.7,358753,10.8366464421561,10.9507164047051,10.7453904721169,10.8138324496463,786256.504305104,0.0,1.0
2016-12-28,23.5,24.1,23.3,23.75,320354,10.7225764796071,10.9963443897247,10.6313205095679,10.8366464421561,702099.818482792,0.0,1.0
2016-12-29,23.7,23.925,23.45,23.45,266526,10.8138324496463,10.9164954159404,10.6997624870973,10.6997624870973,584128.358693648,0.0,1.0
2016-12-30,23.45,23.85,23.4185,23.8,218317,10.6997624870973,10.8822744271757,10.6853896718161,10.8594604346659,478471.709645291,0.0,1.0
2017-01-03,24.05,24.3,23.55,23.75,292517,10.9735303972149,11.0876003597639,10.7453904721169,10.8366464421561,641091.20723678,0.0,1.0
2017-01-04,24.15,24.4,24.05,24.3,99481,11.0191583822345,11.1332283447835,10.9735303972149,11.0876003597639,218026.283556587,0.0,1.0
2017-01-05,24.35,24.4,24.05,24.15,40755,11.1104143522737,11.1332283447835,10.9735303972149,11.0191583822345,89320.1836164565,0.0,1.0
2017-01-06,24.35,25.0,24.3,24.4,492907,11.1104143522737,11.4069962549011,11.0876003597639,11.1332283447835,1080273.43260549,0.0,1.0
2017-01-09,23.85,24.55,23.75,24.55,364671,10.8822744271757,11.2016703223129,10.8366464421561,11.2016703223129,799226.614638614,0.0,1.0
2017-01-10,22.85,24.1,22.6,23.95,1044577,10.4259945769796,10.9963443897247,10.3119246144306,10.9279024121953,2289334.05573617,0.0,1.0
2017-01-11,23.1,23.286,22.75,22.8,243856,10.5400645395287,10.6249325916651,10.38036659196,10.4031805844698,534443.938068323,0.0,1.0
2017-01-12,23.45,23.5,22.7,23.0,190313,10.6997624870973,10.7225764796071,10.3575525994502,10.494436554509,417097.094947825,0.0,1.0
2017-01-13,23.7,24.05,23.45,23.55,259591,10.8138324496463,10.9735303972149,10.6997624870973,10.7453904721169,568929.353089915,0.0,1.0
2017-01-17,23.15,23.75,23.1,23.7,233108,10.5628785320385,10.8366464421561,10.5400645395287,10.8138324496463,510888.218929329,0.0,1.0
2017-01-18,23.05,23.3066,22.9,23.2,198098,10.5172505470189,10.6343319565792,10.4488085694894,10.5856925245483,434158.992370327,0.0,1.0
2017-01-19,23.1,23.15,22.95,23.1,136457,10.5400645395287,10.5628785320385,10.4716225619992,10.5400645395287,299064.269310532,0.0,1.0
2017-01-20,23.1,23.3,22.95,23.1,175094,10.5400645395287,10.6313205095679,10.4716225619992,10.5400645395287,383742.564842099,0.0,1.0
2017-01-23,23.1,23.3,23.05,23.1,180984,10.5400645395287,10.6313205095679,10.5172505470189,10.5400645395287,396651.309327461,0.0,1.0
2017-01-24,23.4,23.6,23.15,23.2,204394,10.6769484945875,10.7682044646267,10.5628785320385,10.5856925245483,447957.541653832,0.0,1.0
2017-01-25,23.45,23.6325,23.35,23.5,267255,10.6997624870973,10.783033559758,10.6541345020777,10.7225764796071,585726.062382922,0.0,1.0
2017-01-26,23.35,23.575,23.3,23.45,254654,10.6541345020777,10.7567974683718,10.6313205095679,10.6997624870973,558109.239079009,0.0,1.0
2017-01-27,23.15,23.45,23.05,23.35,177130,10.5628785320385,10.6997624870973,10.5172505470189,10.6541345020777,388204.738657413,0.0,1.0
2017-01-30,23.3,23.4685,23.0,23.15,256670,10.6313205095679,10.7082036643259,10.494436554509,10.5628785320385,562527.580145645,0.0,1.0
2017-01-31,23.35,23.55,23.1,23.3,222470,10.6541345020777,10.7453904721169,10.5400645395287,10.6313205095679,487573.57990806,0.0,1.0
2017-02-01,23.25,23.6475,23.15,23.45,306013,10.6085065170581,10.789877757511,10.5628785320385,10.6997624870973,670669.546043984,0.0,1.0
2017-02-02,23.6,23.7,23.3,23.3,306920,10.7682044646267,10.8138324496463,10.6313205095679,10.6313205095679,672657.361196485,0.0,1.0
2017-02-03,23.75,23.97,23.55,23.9,365513,10.8366464421561,10.9370280091992,10.7453904721169,10.9050884196855,801071.973357914,0.0,1.0
2017-02-06,23.45,24.0,23.35,23.8,391438,10.6997624870973,10.9507164047051,10.6541345020777,10.8594604346659,857890.17383041,0.0,1.0
2017-02-07,23.25,23.515,23.2,23.5,275003,10.6085065170581,10.72942067736,10.5856925245483,10.7225764796071,602706.869220372,0.0,1.0
2017-02-08,23.1,23.445,23.05,23.25,296098,10.5400645395287,10.6974810878463,10.5172505470189,10.6085065170581,648939.460887385,0.0,1.0
2017-02-09,23.25,23.3,23.1,23.25,183873,10.6085065170581,10.6313205095679,10.5400645395287,10.6085065170581,402982.949873847,0.0,1.0
2017-02-10,23.4,23.6,23.25,23.35,392378,10.6769484945875,10.7682044646267,10.6085065170581,10.6541345020777,859950.313018226,0.0,1.0
2017-02-13,23.75,23.85,23.45,23.45,392368,10.8366464421561,10.8822744271757,10.6997624870973,10.6997624870973,859928.396643889,0.0,1.0
2017-02-14,24.5,24.9,24.3,24.5,673489,11.1788563298031,11.3613682698815,11.0876003597639,11.1788563298031,1476043.70368455,0.0,1.0
2017-02-15,23.65,24.2,23.55,24.2,990569,10.7910184571365,11.0419723747443,10.7453904721169,11.0419723747443,2170968.10120892,0.0,1.0
2017-02-16,23.85,24.2,23.75,23.75,562264,10.8822744271757,11.0419723747443,10.8366464421561,10.8366464421561,1232278.83010485,0.0,1.0
2017-02-17,24.2,24.3,23.5,23.85,419038,11.0419723747443,11.0876003597639,10.7225764796071,10.8822744271757,918379.367004604,0.0,1.0
2017-02-21,24.7,25.125,24.35,24.5,991289,11.2701122998423,11.4640312361756,11.1104143522737,11.1788563298031,2172546.0801613,0.0,1.0
2017-02-22,23.9,24.05,23.75,24.0,340109,11.2107959193168,11.2811565631619,11.1404352754718,11.2577030152136,725069.402609852,0.67,1.0
2017-02-23,23.85,24.05,23.75,23.95,224458,11.1873423713685,11.2811565631619,11.1404352754718,11.2342494672652,478516.087404336,0.0,1.0
2017-02-24,23.7,23.775,23.55,23.75,222668,11.1169817275234,11.1521620494459,11.0466210836783,11.1404352754718,474700.033637245,0.0,1.0
2017-02-27,23.65,23.8,23.4,23.7,396795,11.093528179575,11.1638888234201,10.9762604398332,11.1169817275234,845916.790230709,0.0,1.0
2017-02-28,23.7,23.75,23.5,23.7,240531,11.1169817275234,11.1404352754718,11.0231675357299,11.1169817275234,512781.69198448,0.0,1.0
2017-03-01,23.5,24.0,23.35,23.9,448809,11.0231675357299,11.2577030152136,10.9528068918849,11.2107959193168,956804.064332097,0.0,1.0
2017-03-02,23.35,23.55,23.3,23.45,160582,10.9528068918849,11.0466210836783,10.9293533439365,10.9997139877816,342340.528506727,0.0,1.0
2017-03-03,22.95,23.505,22.95,23.35,340531,10.765178508298,11.0255128905248,10.765178508298,10.9528068918849,725969.053274491,0.0,1.0
2017-03-06,23.0,23.295,22.95,23.0,320281,10.7886320562463,10.9270079891417,10.765178508298,10.7886320562463,682798.612613268,0.0,1.0
2017-03-07,23.0,23.3,22.9,22.9,339298,10.7886320562463,10.9293533439365,10.7417249603496,10.7417249603496,723340.45310979,0.0,1.0
2017-03-08,22.9,23.3,22.85,23.2,174529,10.7417249603496,10.9293533439365,10.7182714124012,10.8824462480398,372073.769785847,0.0,1.0
2017-03-09,22.8,23.2,22.75,23.1,263645,10.6948178644529,10.8824462480398,10.6713643165045,10.8355391521431,562057.818673053,0.0,1.0
2017-03-10,22.75,23.05,22.65,22.8,199472,10.6713643165045,10.8120856041947,10.6244572206078,10.6948178644529,425249.093312415,0.0,1.0
2017-03-13,22.75,22.85,22.6,22.75,259390,10.6713643165045,10.7182714124012,10.6010036726594,10.6713643165045,552986.696450165,0.0,1.0
2017-03-14,22.55,22.7,22.5,22.7,151899,10.5775501247111,10.6479107685562,10.5540965767627,10.6479107685562,323829.469925916,0.0,1.0
2017-03-15,22.55,22.7,22.35,22.55,400567,10.5775501247111,10.6479107685562,10.4837359329176,10.5775501247111,853958.217498564,0.0,1.0
2017-03-16,22.65,22.9,22.6,22.6,320793,10.6244572206078,10.7417249603496,10.6010036726594,10.6010036726594,683890.131903071,0.0,1.0
2017-03-17,22.35,22.77,22.35,22.75,296891,10.4837359329176,10.6807457356839,10.4837359329176,10.6713643165045,632934.088807534,0.0,1.0
2017-03-20,22.35,22.55,22.25,22.4,302590,10.4837359329176,10.5775501247111,10.4368288370209,10.507189480866,645083.636527452,0.0,1.0
2017-03-21,21.95,22.55,21.9,22.4,289436,10.2961075493307,10.5775501247111,10.2726540013824,10.507189480866,617040.971023364,0.0,1.0
2017-03-22,21.7,21.9,21.7,21.8,468886,10.1788398095889,10.2726540013824,10.1788398095889,10.2257469054857,999605.690858292,0.0,1.0
2017-03-23,21.65,21.95,21.65,21.7,607751,10.1553862616406,10.2961075493307,10.1553862616406,10.1788398095889,1295648.32011366,0.0,1.0
2017-03-24,21.7,21.8,21.6,21.65,194677,10.1788398095889,10.2257469054857,10.1319327136922,10.1553862616406,415026.759338559,0.0,1.0
2017-03-27,21.6,21.7,21.35,21.7,390653,10.1319327136922,10.1788398095889,10.0146649739504,10.1788398095889,832822.822500274,0.0,1.0
2017-03-28,21.95,22.2,21.55,21.6,388390,10.2961075493307,10.4133752890725,10.1084791657438,10.1319327136922,827998.392514284,0.0,1.0
2017-03-29,21.95,22.1,21.75,21.95,270874,10.2961075493307,10.3664681931758,10.2022933575373,10.2961075493307,577469.133020711,0.0,1.0
2017-03-30,22.5,22.7,22.0,22.0,234452,10.5540965767627,10.6479107685562,10.3195610972791,10.3195610972791,499822.032291661,0.0,1.0
2017-03-31,22.85,22.95,22.35,22.5,298076,10.7182714124012,10.765178508298,10.4837359329176,10.5540965767627,635460.359038821,0.0,1.0
2017-04-03,22.6,22.95,22.5,22.85,209571,10.6010036726594,10.765178508298,10.5540965767627,10.7182714124012,446778.884929094,0.0,1.0
2017-04-04,22.55,22.6,22.1,22.35,312114,10.5775501247111,10.6010036726594,10.3664681931758,10.4837359329176,665387.600816709,0.0,1.0
2017-04-05,22.45,22.85,22.45,22.55,308059,10.5306430288144,10.7182714124012,10.5306430288144,10.5775501247111,656742.853316398,0.0,1.0
2017-04-06,22.85,22.9,22.3483,22.4,262426,10.7182714124012,10.7417249603496,10.4829385122874,10.507189480866,559459.064738931,0.0,1.0
2017-04-07,22.65,22.945,22.625,22.85,469357,10.6244572206078,10.7628331535031,10.6127304466336,10.7182714124012,1000609.80332997,0.0,1.0
2017-04-10,22.7,23.05,22.6179,22.7,722853,10.6479107685562,10.8120856041947,10.609400042825,10.6479107685562,1541031.23670569,0.0,1.0
2017-04-11,22.35,22.75,22.15,22.65,622212,10.4837359329176,10.6713643165045,10.3899217411242,10.6244572206078,1326477.34442982,0.0,1.0
2017-04-12,22.95,23.15,22.55,23.1,616382,10.765178508298,10.8589927000914,10.5775501247111,10.8355391521431,1314048.5212666,0.0,1.0
2017-04-13,22.95,23.0,22.75,23.0,321190,10.765178508298,10.7886320562463,10.6713643165045,10.7886320562463,684736.48572739,0.0,1.0
2017-04-17,23.05,23.15,22.95,23.1,277982,10.8120856041947,10.8589927000914,10.765178508298,10.8355391521431,592622.490661203,0.0,1.0
2017-04-18,23.05,23.1,22.75,23.0,208363,10.8120856041947,10.8355391521431,10.6713643165045,10.7886320562463,444203.581604709,0.0,1.0
2017-04-19,23.0,23.2,22.8,23.2,233398,10.7886320562463,10.8824462480398,10.6948178644529,10.8824462480398,497575.037503665,0.0,1.0
2017-04-20,23.05,23.2,22.9,23.1,203653,10.8120856041947,10.8824462480398,10.7417249603496,10.8355391521431,434162.456887949,0.0,1.0
2017-04-21,22.9,23.195,22.85,23.1,180791,10.7417249603496,10.8801008932449,10.7182714124012,10.8355391521431,385423.562349827,0.0,1.0
2017-04-24,22.75,23.2603,22.75,23.25,323084,10.6713643165045,10.9107312268655,10.6713643165045,10.9058997959881,688774.254350226,0.0,1.0
2017-04-25,22.8,23.0,22.65,22.95,566258,10.6948178644529,10.7886320562463,10.6244572206078,10.765178508298,1207190.4882936,0.0,1.0
2017-04-26,22.75,23.1,22.7,22.75,764846,10.6713643165045,10.8355391521431,10.6479107685562,10.6713643165045,1630555.00533221,0.0,1.0
2017-04-27,22.8,23.0,22.6,23.0,404295,10.6948178644529,10.7886320562463,10.6010036726594,10.7886320562463,861905.842327456,0.0,1.0
2017-04-28,22.9,22.925,22.6,22.9,453684,10.7417249603496,10.7534517343238,10.6010036726594,10.7417249603496,967196.948194982,0.0,1.0
2017-05-01,22.15,22.95,22.0,22.9,1349342,10.3899217411242,10.765178508298,10.3195610972791,10.7417249603496,2876626.60457788,0.0,1.0
2017-05-02,21.55,22.214,21.5,22.2,1213073,10.1084791657438,10.4199422824981,10.0850256177955,10.4133752890725,2586118.31922161,0.0,1.0
2017-05-03,21.45,21.9,21.3,21.55,822332,10.0615720698471,10.2726540013824,9.99121142600204,10.1084791657438,1753107.89184339,0.0,1.0
2017-05-04,20.6,21.15,20.4,20.9,1080311,9.8786343958499,10.1423843433119,9.78272532404553,10.0224980035565,2252781.68097296,0.46,1.0
2017-05-05,20.9,21.05,20.55,20.7,486130,10.0224980035565,10.0944298074097,9.85465712789881,9.92658893175209,1013731.00761853,0.0,1.0
2017-05-08,20.85,21.0,20.8,20.95,281479,9.99852073560536,10.0704525394586,9.97454346765427,10.0464752715075,586970.543462565,0.0,1.0
2017-05-09,21.05,21.15,20.85,20.9,558695,10.0944298074097,10.1423843433119,9.99852073560536,10.0224980035565,1165051.4169079,0.0,1.0
2017-05-10,20.85,21.05,20.75,21.0,823890,9.99852073560536,10.0944298074097,9.95056619970318,10.0704525394586,1718064.79720822,0.0,1.0
2017-05-11,21.1,21.25,20.8,20.8,737443,10.1184070753608,10.1903388792141,9.97454346765427,9.97454346765427,1537796.13570698,0.0,1.0
2017-05-12,21.15,21.3,20.9,21.25,481415,10.1423843433119,10.2143161471652,10.0224980035565,10.1903388792141,1003898.77817184,0.0,1.0
2017-05-15,21.25,21.4,21.05,21.15,685832,10.1903388792141,10.2622706830674,10.0944298074097,10.1423843433119,1430171.2801453,0.0,1.0
2017-05-16,21.25,21.35,21.1,21.35,363309,10.1903388792141,10.2382934151163,10.1184070753608,10.2382934151163,757611.335747394,0.0,1.0
2017-05-17,21.0,21.35,20.85,21.2,622678,10.0704525394586,10.2382934151163,9.99852073560536,10.166361611263,1298475.70888835,0.0,1.0
2017-05-18,21.0,21.05,20.6,21.0,537444,10.0704525394586,10.0944298074097,9.8786343958499,10.0704525394586,1120736.52656396,0.0,1.0
2017-05-19,20.95,21.15,20.9,21.1,677297,10.0464752715075,10.1423843433119,10.0224980035565,10.1184070753608,1412373.17233458,0.0,1.0
2017-05-22,20.95,21.125,20.75,20.85,1091373,10.0464752715075,10.1303957093364,9.95056619970318,9.99852073560536,2275849.36329308,0.0,1.0
2017-05-23,21.1,21.35,20.925,21.05,856204,10.1184070753608,10.2382934151163,10.034486637532,10.0944298074097,1785449.45518075,0.0,1.0
2017-05-24,20.95,21.275,20.85,21.1,567629,10.0464752715075,10.2023275131896,9.99852073560536,10.1184070753608,1183681.56279905,0.0,1.0
2017-05-25,21.25,21.45,20.9,20.9,484695,10.1903388792141,10.2862479510185,10.0224980035565,10.0224980035565,1010738.58996084,0.0,1.0
2017-05-26,21.8,21.9,21.1,21.15,514458,10.4540888266761,10.5020433625783,10.1184070753608,10.1423843433119,1072803.62602064,0.0,1.0
2017-05-30,22.15,22.3,21.75,21.9,812731,10.6219297023338,10.693861506187,10.430111558725,10.5020433625783,1694794.83996629,0.0,1.0
2017-05-31,22.55,22.725,21.9,22.2,963914,10.8137478459425,10.8976682837713,10.5020433625783,10.6459069702848,2010058.0307276,0.0,1.0
2017-06-01,23.0,23.1,22.45,22.55,949231,11.0295432575023,11.0774977934045,10.7657933100403,10.8137478459425,1979439.44642945,0.0,1.0
2017-06-02,22.8,22.95,22.5,22.7,703890,10.933634185698,11.0055659895512,10.7897705779914,10.8856796497958,1467827.78053731,0.0,1.0
2017-06-05,22.65,22.95,22.575,22.75,523591,10.8617023818447,11.0055659895512,10.825736479918,10.9096569177469,1091848.74829777,0.0,1.0
2017-06-06,22.75,22.95,22.5,22.5,328300,10.9096569177469,11.0055659895512,10.7897705779914,10.7897705779914,684606.77144213,0.0,1.0
2017-06-07,22.9,23.025,22.655,22.75,361455,10.9815887216001,11.0415318914779,10.8641001086398,10.9096569177469,753745.173839831,0.0,1.0
2017-06-08,23.0,23.2,22.85,22.85,305343,11.0295432575023,11.1254523293067,10.957611453649,10.957611453649,636734.344844518,0.0,1.0
2017-06-09,23.25,23.55,23.0,23.0,496114,11.1494295972578,11.2932932049643,11.0295432575023,11.0295432575023,1034550.72740555,0.0,1.0
2017-06-12,23.1,23.3352,23.05,23.2,335822,11.0774977934045,11.1902868618464,11.0535205254534,11.1254523293067,700292.461770453,0.0,1.0
2017-06-13,23.25,23.5,23.0,23.05,525230,11.1494295972578,11.2693159370132,11.0295432575023,11.0535205254534,1095266.5688838,0.0,1.0
2017-06-14,23.3,23.5,23.05,23.1,303585,11.1734068652089,11.2693159370132,11.0535205254534,11.0774977934045,633068.372550287,0.0,1.0
2017-06-15,23.1,23.3,22.95,23.1,314830,11.0774977934045,11.1734068652089,11.0055659895512,11.0774977934045,656517.666320824,0.0,1.0
2017-06-16,23.3,23.3,22.905,23.0,196070,11.1734068652089,11.1734068652089,10.9839864483952,11.0295432575023,408866.432155524,0.0,1.0
2017-06-19,23.25,23.3749,23.15,23.3,308500,11.1494295972578,11.2093248125996,11.1014750613556,11.1734068652089,643317.663691433,0.0,1.0
2017-06-20,23.3,23.475,22.8,22.9,424211,11.1734068652089,11.2573273030377,10.933634185698,10.9815887216001,884610.792324818,0.0,1.0
2017-06-21,23.3,23.475,23.175,23.2,309674,11.1734068652089,11.2573273030377,11.1134636953311,11.1254523293067,645765.815837863,0.0,1.0
2017-06-22,23.45,23.8,23.25,23.25,321022,11.2453386690621,11.4131795447198,11.1494295972578,11.1494295972578,669429.896381045,0.0,1.0
2017-06-23,23.5,23.745,23.35,23.45,234455,11.2693159370132,11.3868045499736,11.19738413316,11.2453386690621,488910.99786313,0.0,1.0
2017-06-26,23.6,23.95,23.5,23.65,324025,11.3172704729154,11.4851113485731,11.2693159370132,11.3412477408665,675692.077723233,0.0,1.0
2017-06-27,23.25,23.755,23.25,23.55,269584,11.1494295972578,11.3916000035638,11.1494295972578,11.2932932049643,562165.799185061,0.0,1.0
2017-06-28,23.35,23.525,23.175,23.25,254417,11.19738413316,11.2813045709888,11.1134636953311,11.1494295972578,530537.925586331,0.0,1.0
2017-06-29,23.3,23.55,23.25,23.35,240939,11.1734068652089,11.2932932049643,11.1494295972578,11.19738413316,502432.137997245,0.0,1.0
2017-06-30,23.65,23.9,23.25,23.25,231566,11.3412477408665,11.461134080622,11.1494295972578,11.1494295972578,482886.541686777,0.0,1.0
2017-07-03,23.8,24.0,23.6,23.6,246336,11.4131795447198,11.5090886165242,11.3172704729154,11.3172704729154,513686.547822019,0.0,1.0
2017-07-05,23.65,23.95,23.6,23.75,175744,11.3412477408665,11.4851113485731,11.3172704729154,11.3892022767687,366480.45214842,0.0,1.0
2017-07-06,23.55,23.7,23.5,23.5,150261,11.2932932049643,11.3652250088176,11.2693159370132,11.2693159370132,313340.536349883,0.0,1.0
2017-07-07,24.0,24.15,23.5,23.55,308091,11.5090886165242,11.5810204203774,11.2693159370132,11.2932932049643,642464.772526278,0.0,1.0
2017-07-10,24.05,24.3,23.87,23.9,314411,11.5330658844753,11.6529522242307,11.4467477198513,11.461134080622,655643.922070945,0.0,1.0
2017-07-11,24.0,24.25,23.8,24.05,212140,11.5090886165242,11.6289749562796,11.4131795447198,11.5330658844753,442377.339304701,0.0,1.0
2017-07-12,24.25,24.5,24.05,24.05,243648,11.6289749562796,11.7488612960351,11.5330658844753,11.5330658844753,508081.238648592,0.0,1.0
2017-07-13,24.55,24.6,24.23,24.25,212803,11.7728385639862,11.7968158319373,11.6193840490992,11.6289749562796,443759.898821808,0.0,1.0
2017-07-14,24.5,24.65,24.45,24.45,202117,11.7488612960351,11.8207930998884,11.724884028084,11.724884028084,421476.292487265,0.0,1.0
2017-07-17,24.75,24.9,24.3,24.3,280639,11.8687476357905,11.9406794396438,11.6529522242307,11.6529522242307,585218.88434587,0.0,1.0
2017-07-18,24.65,24.8,24.4,24.5,179871,11.8207930998884,11.8927249037416,11.7009067601329,11.7488612960351,375086.520213425,0.0,1.0
2017-07-19,24.7,24.9,24.5,24.65,176599,11.8447703678394,11.9406794396438,11.7488612960351,11.8207930998884,368263.390892201,0.0,1.0
2017-07-20,24.65,24.875,24.5,24.5,196000,11.8207930998884,11.9286908056683,11.7488612960351,11.7488612960351,408720.460562465,0.0,1.0
2017-07-21,24.75,24.85,24.6,24.6,126045,11.8687476357905,11.9167021716927,11.7968158319373,11.7968158319373,262842.706385695,0.0,1.0
2017-07-24,24.75,24.845,24.6,24.65,232629,11.8687476357905,11.9143044448976,11.7968158319373,11.8207930998884,485103.224592788,0.0,1.0
2017-07-25,25.1,25.15,24.7,24.75,260756,12.0365885114482,12.0605657793993,11.8447703678394,11.8687476357905,543756.695991972,0.0,1.0
2017-07-26,24.9,25.3,24.85,25.0,309056,11.9406794396438,12.1324975832526,11.9167021716927,11.988633975546,644477.09520201,0.0,1.0
2017-07-27,25.05,26.15,24.95,25.05,331554,12.0126112434971,12.5401111384211,11.9646567075949,12.0126112434971,691392.365210858,0.0,1.0
2017-07-28,24.25,24.55,23.65,24.15,536275,11.6289749562796,11.7728385639862,11.3412477408665,11.5810204203774,1118298.80095988,0.0,1.0
2017-07-31,24.75,24.8,24.2,24.25,279400,11.8687476357905,11.8927249037416,11.6049976883285,11.6289749562796,582635.187148743,0.0,1.0
2017-08-01,24.95,25.0,24.6,24.75,265136,11.9646567075949,11.988633975546,11.7968158319373,11.8687476357905,552890.347100461,0.0,1.0
2017-08-02,24.8,24.95,24.6,24.85,267473,11.8927249037416,11.9646567075949,11.7968158319373,11.9167021716927,557763.713000128,0.0,1.0
2017-08-03,24.3,24.55,24.05,24.1,342102,11.8879294501514,12.0102332510789,11.7656256492239,11.7900864094094,699287.343086826,0.49,1.0
2017-08-04,24.3,24.45,24.175,24.3,215282,11.8879294501514,11.9613117307079,11.8267775496877,11.8879294501514,440055.824854628,0.0,1.0
2017-08-07,24.65,24.75,24.15,24.2,324930,12.0591547714499,12.1080762918209,11.8145471695949,11.8390079297804,664186.226298594,0.0,1.0
2017-08-08,24.7,24.85,24.555,24.65,298788,12.0836155316354,12.1569978121919,12.0126793270974,12.0591547714499,610749.620482271,0.0,1.0
2017-08-09,24.4,24.795,24.35,24.5,214314,11.9368509705224,12.1300909759878,11.9123902103369,11.9857724908934,438077.14554814,0.0,1.0
2017-08-10,23.8,24.45,23.4,24.45,432979,11.6433218482964,11.9613117307079,11.4476357668125,11.9613117307079,885048.127524515,0.0,1.0
2017-08-11,23.75,24.0,23.15,23.5,253416,11.6188610881109,11.7411648890384,11.325331965885,11.4965572871835,518005.160261242,0.0,1.0
2017-08-14,24.0,24.25,23.75,23.9,194086,11.7411648890384,11.8634686899659,11.6188610881109,11.6922433686674,396729.289131165,0.0,1.0
2017-08-15,23.85,24.0797,23.8,24.0,202098,11.6677826084819,11.7801553407741,11.6433218482964,11.7411648890384,413106.539754698,0.0,1.0
2017-08-16,23.6,23.95,23.55,23.8,158882,11.5454788075545,11.7167041288529,11.521018047369,11.6433218482964,324769.137989022,0.0,1.0
2017-08-17,23.15,23.55,23.1,23.45,149382,11.325331965885,11.521018047369,11.3008712056995,11.472096526998,305350.281158824,0.0,1.0
2017-08-18,23.1,23.35,22.55,23.0,256750,11.3008712056995,11.423175006627,11.031802843659,11.2519496853285,524820.156963543,0.0,1.0
2017-08-21,23.35,23.725,23.05,23.05,285890,11.423175006627,11.6066307080182,11.276410445514,11.276410445514,584384.945177438,0.0,1.0
2017-08-22,23.6,23.7,23.2,23.2,242437,11.5454788075545,11.5944003279254,11.3497927260705,11.3497927260705,495563.094036106,0.0,1.0
2017-08-23,23.55,23.75,23.25,23.25,226173,11.521018047369,11.6188610881109,11.374253486256,11.374253486256,462318.011142805,0.0,1.0
2017-08-24,23.25,23.65,23.25,23.65,149430,11.374253486256,11.56993956774,11.374253486256,11.56993956774,305448.397488071,0.0,1.0
2017-08-25,23.35,23.745,23.25,23.3,184366,11.423175006627,11.6164150120924,11.374253486256,11.3987142464415,376860.73245858,0.0,1.0
2017-08-28,23.3,23.5,23.2,23.35,153206,11.3987142464415,11.4965572871835,11.3497927260705,11.423175006627,313166.882055527,0.0,1.0
2017-08-29,23.2,23.4,23.0,23.0,157712,11.3497927260705,11.4476357668125,11.2519496853285,11.2519496853285,322377.55246362,0.0,1.0
2017-08-30,23.25,23.4,22.9,23.1,124659,11.374253486256,11.4476357668125,11.2030281649575,11.3008712056995,254814.239325875,0.0,1.0
2017-08-31,23.45,23.6,23.25,23.25,149099,11.472096526998,11.5454788075545,11.374253486256,11.374253486256,304771.803634303,0.0,1.0
2017-09-01,23.6,23.75,23.3,23.35,174158,11.5454788075545,11.6188610881109,11.3987142464415,11.423175006627,355994.659771983,0.0,1.0
2017-09-05,23.35,23.6,23.15,23.35,245475,11.423175006627,11.5454788075545,11.325331965885,11.423175006627,501773.040041385,0.0,1.0
2017-09-06,23.6,23.65,23.1832,23.4,264584,11.5454788075545,11.56993956774,11.3415739106482,11.4476357668125,540833.559532782,0.0,1.0
2017-09-07,23.35,23.65,23.255,23.55,155330,11.423175006627,11.56993956774,11.3766995622745,11.521018047369,317508.529624721,0.0,1.0
2017-09-08,23.4,23.7,23.25,23.25,156147,11.4476357668125,11.5944003279254,11.374253486256,11.374253486256,319178.551312118,0.0,1.0
2017-09-11,23.6,23.8409,23.5,23.5,232264,11.5454788075545,11.6633307501282,11.4965572871835,11.4965572871835,474768.564506252,0.0,1.0
2017-09-12,23.7,23.85,23.55,23.65,182199,11.5944003279254,11.6677826084819,11.521018047369,11.56993956774,372431.189011105,0.0,1.0
2017-09-13,24.0,24.05,23.7,23.7,246791,11.7411648890384,11.7656256492239,11.5944003279254,11.5944003279254,504463.062734918,0.0,1.0
2017-09-14,23.9,24.1,23.8,23.85,184826,11.6922433686674,11.7900864094094,11.6433218482964,11.6677826084819,377801.013947203,0.0,1.0
2017-09-15,24.2,24.25,23.8,23.8,311634,11.8390079297804,11.8634686899659,11.6433218482964,11.6433218482964,637008.003097088,0.0,1.0
2017-09-18,24.45,24.5,24.15,24.2,174454,11.9613117307079,11.9857724908934,11.8145471695949,11.8390079297804,356599.710469009,0.0,1.0
2017-09-19,24.4,24.55,24.25,24.35,244715,11.9368509705224,12.0102332510789,11.8634686899659,11.9123902103369,500219.531494971,0.0,1.0
2017-09-20,24.25,24.55,24.0,24.3,212443,11.8634686899659,12.0102332510789,11.7411648890384,11.8879294501514,434252.652797688,0.0,1.0
2017-09-21,23.95,24.2,23.85,24.15,127671,11.7167041288529,11.8390079297804,11.6677826084819,11.8145471695949,260971.038986145,0.0,1.0
2017-09-22,24.5,24.625,23.8,23.8,187011,11.9857724908934,12.0469243913571,11.6433218482964,11.6433218482964,382267.351018147,0.0,1.0
2017-09-25,24.45,24.6,24.2,24.3,246149,11.9613117307079,12.0346940112644,11.8390079297804,11.8879294501514,503150.756831234,0.0,1.0
2017-09-26,24.3,24.625,24.25,24.45,184881,11.8879294501514,12.0469243913571,11.8634686899659,11.9613117307079,377913.438907798,0.0,1.0
2017-09-27,24.45,24.6,24.3,24.35,384460,11.9613117307079,12.0346940112644,11.8879294501514,11.9123902103369,785870.915467202,0.0,1.0
2017-09-28,24.35,24.5,24.3,24.35,152754,11.9123902103369,11.9857724908934,11.8879294501514,11.9123902103369,312242.953288449,0.0,1.0
2017-09-29,24.3,24.45,24.2,24.35,166597,11.8879294501514,11.9613117307079,11.8390079297804,11.9123902103369,340539.293825338,0.0,1.0
2017-10-02,24.1,24.4,24.05,24.4,205060,11.7900864094094,11.9368509705224,11.7656256492239,11.9368509705224,419161.134905334,0.0,1.0
2017-10-03,24.5,24.6,24.05,24.1,250738,11.9857724908934,12.0346940112644,11.7656256492239,11.7900864094094,512531.086725317,0.0,1.0
2017-10-04,24.65,24.75,24.4,24.45,184342,12.0591547714499,12.1080762918209,11.9368509705224,11.9613117307079,376811.674293957,0.0,1.0
2017-10-05,24.7,24.9,24.5,24.7,169380,12.0836155316354,12.1814585723774,11.9857724908934,12.0836155316354,346227.99683149,0.0,1.0
2017-10-06,24.75,24.995,24.55,24.7,127210,12.1080762918209,12.2279340167298,12.0102332510789,12.0836155316354,260028.713407331,0.0,1.0
2017-10-09,24.9,24.95,24.7,24.7,96388,12.1814585723774,12.2059193325629,12.0836155316354,12.0836155316354,197025.765489394,0.0,1.0
2017-10-10,24.85,25.2,24.85,24.95,136357,12.1569978121919,12.3282231334904,12.1569978121919,12.2059193325629,278726.006399524,0.0,1.0
2017-10-11,25.25,25.45,24.85,24.85,198299,12.3526838936758,12.4505269344178,12.1569978121919,12.1569978121919,405341.041112811,0.0,1.0
2017-10-12,25.2,25.5,25.05,25.05,229006,12.3282231334904,12.4749876946033,12.2548408529339,12.2548408529339,468108.91865859,0.0,1.0
2017-10-13,25.0,25.32,24.9,25.0,96840,12.2303800927484,12.3869289579355,12.1814585723774,12.2303800927484,197949.694256473,0.0,1.0
2017-10-16,25.0,25.15,24.9,24.9,107813,12.2303800927484,12.3037623733049,12.1814585723774,12.1814585723774,220379.495940449,0.0,1.0
2017-10-17,25.0,25.15,24.8,25.0,150743,12.2303800927484,12.3037623733049,12.1325370520064,12.2303800927484,308132.287911023,0.0,1.0
2017-10-18,25.2,25.3,24.9,25.1,238649,12.3282231334904,12.3771446538613,12.1814585723774,12.2793016131194,487820.080386338,0.0,1.0
2017-10-19,25.1,25.2,24.85,25.15,128236,12.2793016131194,12.3282231334904,12.1569978121919,12.3037623733049,262125.949944992,0.0,1.0
2017-10-20,25.35,25.45,25.1,25.2,283200,12.4016054140468,12.4505269344178,12.2793016131194,12.3282231334904,578886.342559206,0.0,1.0
2017-10-23,25.2,25.4,25.125,25.35,21468,12.3282231334904,12.4260661742323,12.2915319932121,12.4016054140468,43882.5282558649,0.0,1.0
2017-10-24,25.6,25.7,25.2,25.35,281213,12.5239092149743,12.5728307353453,12.3282231334904,12.4016054140468,574824.735346405,0.0,1.0
2017-10-25,25.75,25.8,25.305,25.6,225421,12.5972914955308,12.6217522557163,12.3795907298799,12.5239092149743,460780.855317933,0.0,1.0
2017-10-26,25.95,26.2,25.7,26.2,333036,12.6951345362728,12.8174383372003,12.5728307353453,12.8174383372003,680755.621400237,0.0,1.0
2017-10-27,26.3,26.6,26.0,26.2,375100,12.8663598575713,13.0131244186843,12.7195952964583,12.8174383372003,766738.231263973,0.0,1.0
2017-10-30,26.1,26.6,26.05,26.3,85789,12.7685168168293,13.0131244186843,12.7440560566438,12.8663598575713,175360.45353747,0.0,1.0
2017-10-31,25.85,26.1,25.75,26.05,267334,12.6462130159018,12.7685168168293,12.5972914955308,12.7440560566438,546454.807562579,0.0,1.0
2017-11-01,25.9,26.0,25.65,25.9,135344,12.6706737760873,12.7195952964583,12.5483699751598,12.6706737760873,276655.343034368,0.0,1.0
2017-11-02,26.05,26.3,25.95,25.95,235107,12.7440560566438,12.8663598575713,12.6951345362728,12.6951345362728,480579.912923965,0.0,1.0
2017-11-03,25.65,25.9,25.5,25.65,159383,12.7978697290519,12.9226053014598,12.7230283856071,12.7978697290519,319441.753709964,0.51,1.0
2017-11-06,25.45,25.7,25.3,25.65,132531,12.6980812711256,12.8228168435335,12.6232399276808,12.7978697290519,265623.906319589,0.0,1.0
2017-11-07,25.0,25.45,24.85,25.4,230528,12.4735572407913,12.6980812711256,12.3987158973466,12.673134156644,462033.395024882,0.0,1.0
2017-11-08,24.9,25.0075,24.05,24.95,404762,12.4236630118281,12.4772993079636,11.9995620656412,12.4486101263097,811240.114159936,0.0,1.0
2017-11-09,24.8,24.85,24.5,24.75,206360,12.373768782865,12.3987158973466,12.2240860959755,12.3488216683834,413594.927285772,0.0,1.0
2017-11-10,25.05,25.2,24.7,24.95,154255,12.4985043552729,12.5733456987176,12.3238745539018,12.4486101263097,309164.011961944,0.0,1.0
2017-11-13,24.75,25.0,24.7,25.0,112620,12.3488216683834,12.4735572407913,12.3238745539018,12.4735572407913,225717.487453594,0.0,1.0
2017-11-14,24.8,24.95,24.75,24.75,186253,12.373768782865,12.4486101263097,12.3488216683834,12.3488216683834,373295.677416926,0.0,1.0
2017-11-15,25.2,25.25,24.6,24.75,310592,12.5733456987176,12.5982928131992,12.2739803249387,12.3488216683834,622500.85120926,0.0,1.0
2017-11-16,25.55,25.8,25.15,25.3,265538,12.7479755000887,12.8727110724966,12.5483985842361,12.6232399276808,532201.830788959,0.0,1.0
2017-11-17,25.4,25.695,25.4,25.6,136435,12.673134156644,12.8203221320853,12.673134156644,12.7729226145703,273448.458539611,0.0,1.0
2017-11-20,25.65,25.75,25.35,25.45,171352,12.7978697290519,12.8477639580151,12.6481870421624,12.6980812711256,343430.500001316,0.0,1.0
2017-11-21,25.65,25.95,25.5,25.85,173105,12.7978697290519,12.9475524159414,12.7230283856071,12.8976581869782,346943.932389046,0.0,1.0
2017-11-22,25.5,25.8,25.45,25.7,145822,12.7230283856071,12.8727110724966,12.6980812711256,12.8228168435335,292262.257640367,0.0,1.0
2017-11-24,25.3,25.65,25.2,25.55,63910,12.6232399276808,12.7978697290519,12.5733456987176,12.7479755000887,128090.966286265,0.0,1.0
2017-11-27,25.2,25.7,24.005,25.35,458081,12.5733456987176,12.8228168435335,11.9771096626078,12.6481870421624,918104.176613658,0.0,1.0
2017-11-28,25.5,25.55,25.0,25.2,235749,12.7230283856071,12.7479755000887,12.4735572407913,12.5733456987176,472497.531075275,0.0,1.0
2017-11-29,24.9,25.7,24.8,25.45,327514,12.4236630118281,12.8228168435335,12.373768782865,12.6980812711256,656416.597281803,0.0,1.0
2017-11-30,25.0,25.15,24.79,25.0,234004,12.4735572407913,12.5483985842361,12.3687793599687,12.4735572407913,469000.132606028,0.0,1.0
2017-12-01,24.85,25.1,24.35,25.0,239010,12.3987158973466,12.5234514697545,12.1492447525307,12.4735572407913,479033.357097171,0.0,1.0
2017-12-04,25.3,25.4,25.05,25.05,209308,12.6232399276808,12.673134156644,12.4985043552729,12.4985043552729,419503.426246998,0.0,1.0
2017-12-05,25.4,25.6,25.15,25.4,290373,12.673134156644,12.7729226145703,12.5483985842361,12.673134156644,581977.12648164,0.0,1.0
2017-12-06,25.65,25.75,25.2,25.2,231641,12.7978697290519,12.8477639580151,12.5733456987176,12.5733456987176,464264.113933919,0.0,1.0
2017-12-07,25.9,26.15,25.45,25.55,232923,12.9226053014598,13.0473408738677,12.6980812711256,12.7479755000887,466833.549370924,0.0,1.0
2017-12-08,25.85,26.0,25.53,26.0,110776,12.8976581869782,12.972499530423,12.7379966542961,12.972499530423,222021.669243113,0.0,1.0
2017-12-11,25.1,25.3,24.45,24.9,1091585,12.5234514697545,12.6232399276808,12.1991389814939,12.4236630118281,2187798.11349699,0.0,1.0
2017-12-12,24.95,25.25,24.85,24.9,410766,12.4486101263097,12.5982928131992,12.3987158973466,12.4236630118281,823273.569981915,0.0,1.0
2017-12-13,25.05,25.5,24.9,24.9,367410,12.4985043552729,12.7230283856071,12.4236630118281,12.4236630118281,736377.748759767,0.0,1.0
2017-12-14,24.85,25.15,24.7,25.05,329448,12.3987158973466,12.5483985842361,12.3238745539018,12.4985043552729,660292.797075221,0.0,1.0
2017-12-15,25.0,25.2,24.75,24.825,459779,12.4735572407913,12.5733456987176,12.3488216683834,12.3862423401058,921507.375811811,0.0,1.0
2017-12-18,25.65,25.8,25.1,25.25,319660,12.7978697290519,12.8727110724966,12.5234514697545,12.5982928131992,640675.297810476,0.0,1.0
2017-12-19,25.4,25.76,25.2,25.7,257298,12.673134156644,12.8527533809114,12.5733456987176,12.8228168435335,515686.894750797,0.0,1.0
2017-12-20,25.35,25.75,25.35,25.55,219128,12.6481870421624,12.8477639580151,12.6481870421624,12.7479755000887,439185.061185679,0.0,1.0
2017-12-21,25.45,25.68,25.31,25.35,162935,12.6980812711256,12.8128379977408,12.6282293505771,12.6481870421624,326560.813516704,0.0,1.0
2017-12-22,25.4,25.5,25.35,25.35,94191,12.673134156644,12.7230283856071,12.6481870421624,12.6481870421624,188781.351986694,0.0,1.0
2017-12-26,25.4,25.6,25.3,25.45,173338,12.673134156644,12.7729226145703,12.6232399276808,12.6980812711256,347410.920264882,0.0,1.0
2017-12-27,25.3,25.45,25.18,25.45,177460,12.6232399276808,12.6980812711256,12.563366852925,12.6980812711256,355672.396763584,0.0,1.0
2017-12-28,25.1,25.3,25.0,25.2,174933,12.5234514697545,12.6232399276808,12.4735572407913,12.5733456987176,350607.68276256,0.0,1.0
2017-12-29,25.05,25.21,24.95,25.15,164414,12.4985043552729,12.578335121614,12.4486101263097,12.5483985842361,329525.08419637,0.0,1.0
2018-01-02,25.2,25.25,24.96,25.05,271660,12.5733456987176,12.5982928131992,12.453599549206,12.4985043552729,544471.786908573,0.0,1.0
2018-01-03,25.45,25.5,25.05,25.15,218160,12.6980812711256,12.7230283856071,12.4985043552729,12.5483985842361,437244.957049156,0.0,1.0
2018-01-04,25.85,26.0,25.45,25.5,309801,12.8976581869782,12.972499530423,12.6980812711256,12.7230283856071,620915.497519188,0.0,1.0
2018-01-05,26.2,26.23,25.85,25.9,229036,13.0722879883493,13.0872562570382,12.8976581869782,12.9226053014598,459043.06922768,0.0,1.0
2018-01-08,26.7,26.85,26.18,26.2,424943,13.3217591331651,13.3966004766099,13.0623091425567,13.0722879883493,851687.677774754,0.0,1.0
2018-01-09,27.5,27.8,26.75,26.85,1006010,13.7209129648704,13.8705956517599,13.3467062476467,13.3966004766099,2016285.2917172,0.0,1.0
2018-01-10,27.1,27.75,27.05,27.4,263129,13.5213360490178,13.8456485372784,13.4963889345362,13.6710187359073,527373.617085568,0.0,1.0
2018-01-11,27.15,27.3,26.9,27.25,201729,13.5462831634994,13.6211245069441,13.4215475910915,13.5961773924625,404313.292723548,0.0,1.0
2018-01-12,27.2,27.7,27.15,27.3,277069,13.5712302779809,13.8207014227968,13.5462831634994,13.6211245069441,555312.720043332,0.0,1.0
2018-01-16,26.75,27.35,26.65,27.15,321430,13.3467062476467,13.6460716214257,13.2968120186835,13.5462831634994,644222.802274984,0.0,1.0
2018-01-17,27.05,27.25,26.7,26.95,186341,13.4963889345362,13.5961773924625,13.3217591331651,13.446494705573,373472.050520247,0.0,1.0
2018-01-18,27.15,27.48,26.8,27.15,355698,13.5462831634994,13.7109341190778,13.3716533621283,13.5462831634994,712904.092099701,0.0,1.0
2018-01-19,27.5,27.55,27.01,27.15,237991,13.7209129648704,13.745860079352,13.4764312429509,13.5462831634994,476991.036730319,0.0,1.0
2018-01-22,27.45,27.55,27.05,27.4,163686,13.6959658503889,13.745860079352,13.4963889345362,13.6710187359073,328065.997614357,0.0,1.0
2018-01-23,27.4,27.58,27.35,27.45,155791,13.6710187359073,13.760828348041,13.6460716214257,13.6959658503889,312242.524310805,0.0,1.0
2018-01-24,27.4,27.65,27.2,27.6,115807,13.6710187359073,13.7957543083152,13.5712302779809,13.7708071938336,232104.999729518,0.0,1.0
2018-01-25,27.45,27.6,27.2,27.4,147670,13.6959658503889,13.7708071938336,13.5712302779809,13.6710187359073,295966.092810088,0.0,1.0
2018-01-26,27.85,27.95,27.35,27.35,175978,13.8955427662415,13.9454369952047,13.6460716214257,13.6460716214257,352702.113364488,0.0,1.0
2018-01-29,27.7,28.0,27.45,27.85,236969,13.8207014227968,13.9703841096863,13.6959658503889,13.8955427662415,474942.70364403,0.0,1.0
2018-01-30,27.6,27.7,27.2,27.45,264209,13.7708071938336,13.8207014227968,13.5712302779809,13.6959658503889,529538.196080862,0.0,1.0
2018-01-31,27.3,27.85,27.23,27.6,217369,13.6211245069441,13.8955427662415,13.5861985466699,13.7708071938336,435659.603359087,0.0,1.0
2018-02-01,27.25,27.6,27.05,27.2,412992,13.5961773924625,13.7708071938336,13.4963889345362,13.5712302779809,827735.00779999,0.0,1.0
2018-02-02,26.6,27.1,26.45,27.05,299225,13.271864904202,13.5213360490178,13.1970235607572,13.4963889345362,599718.657283799,0.0,1.0
2018-02-05,25.15,26.55,24.7,26.2,619918,12.5483985842361,13.2469177897204,12.3238745539018,13.0722879883493,1242464.33481847,0.0,1.0
2018-02-06,25.75,26.0,24.55,24.65,353334,12.8477639580151,12.972499530423,12.2490332104571,12.2989274394202,708166.069187781,0.0,1.0
2018-02-07,25.6,26.0,25.6,25.9,213400,12.7729226145703,12.972499530423,12.7729226145703,12.9226053014598,427704.775551385,0.0,1.0
2018-02-08,24.6,25.85,24.6,25.75,380987,12.2739803249387,12.8976581869782,12.2739803249387,12.8477639580151,763589.31266633,0.0,1.0
2018-02-09,24.8,25.0,24.36,24.8,276617,12.373768782865,12.4735572407913,12.1542341754271,12.373768782865,554406.803649003,0.0,1.0
2018-02-12,25.4,25.55,24.9,25.0,289677,12.673134156644,12.7479755000887,12.4236630118281,12.4735572407913,580582.175573563,0.0,1.0
2018-02-13,26.35,27.15,26.3,26.7,406550,13.147129331794,13.5462831634994,13.1221822173125,13.3217591331651,814823.694941032,0.0,1.0
2018-02-14,26.5,26.65,26.1,26.3,543507,13.2219706752388,13.2968120186835,13.0223937593861,13.1221822173125,1089318.3666617,0.0,1.0
2018-02-15,27.1,27.25,26.65,26.75,493301,13.5213360490178,13.5961773924625,13.2968120186835,13.3467062476467,988693.502737926,0.0,1.0
2018-02-16,27.35,27.45,26.8,27.05,527035,13.6460716214257,13.6959658503889,13.3716533621283,13.4963889345362,1056304.52850386,0.0,1.0
2018-02-20,27.75,27.95,27.3,27.3,624452,13.8456485372784,13.9454369952047,13.6211245069441,13.6211245069441,1251551.55811908,0.0,1.0
2018-02-21,27.85,28.15,27.7,27.8,575350,13.8955427662415,14.045225453131,13.8207014227968,13.8705956517599,1153139.37494606,0.0,1.0
2018-02-22,27.05,27.4,27.0,27.2,254877,13.9155004578268,14.0955531439724,13.8897786455203,13.9926658947463,495449.148300104,0.84,1.0
2018-02-23,27.1,27.35,27.0,27.3,251414,13.9412222701333,14.0698313316659,13.8897786455203,14.0441095193594,488717.507545689,0.0,1.0
2018-02-26,27.0,27.3,26.65,27.25,364720,13.8897786455203,14.0441095193594,13.7097259593746,14.0183877070529,708970.261608595,0.0,1.0
2018-02-27,26.45,27.2,26.4,27.05,180181,13.6068387101486,13.9926658947463,13.581116897842,13.9155004578268,350249.426154031,0.0,1.0
2018-02-28,26.6,26.7,26.15,26.55,285427,13.6840041470681,13.7354477716812,13.4525078363094,13.6582823347616,554834.543924537,0.0,1.0
2018-03-01,26.25,26.7,25.83,26.6,376624,13.5039514609225,13.7354477716812,13.2878882375477,13.6840041470681,732110.155209683,0.0,1.0
2018-03-02,26.25,26.45,25.75,26.05,283088,13.5039514609225,13.6068387101486,13.2467333378573,13.4010642116964,550287.819198986,0.0,1.0
2018-03-05,26.6,26.75,26.1,26.2,330770,13.6840041470681,13.7611695839877,13.4267860240029,13.478229648616,642975.689384393,0.0,1.0
2018-03-06,27.05,27.15,26.6,26.7,339080,13.9155004578268,13.9669440824398,13.6840041470681,13.7354477716812,659129.294544425,0.0,1.0
2018-03-07,27.0,27.35,26.75,26.85,311436,13.8897786455203,14.0698313316659,13.7611695839877,13.8126132086007,605392.801037328,0.0,1.0
2018-03-08,27.1,27.2,26.75,27.15,297892,13.9412222701333,13.9926658947463,13.7611695839877,13.9669440824398,579064.951664587,0.0,1.0
2018-03-09,27.25,27.35,27.0,27.35,367041,14.0183877070529,14.0698313316659,13.8897786455203,14.0698313316659,713481.996575675,0.0,1.0
2018-03-12,27.1,27.3,27.05,27.2,229374,13.9412222701333,14.0441095193594,13.9155004578268,13.9926658947463,445874.492175396,0.0,1.0
2018-03-13,26.75,27.17,26.5,27.1,403473,13.7611695839877,13.9772328073624,13.6325605224551,13.9412222701333,784301.267717714,0.0,1.0
2018-03-14,26.35,26.9,26.25,26.9,242295,13.5553950855355,13.8383350209072,13.5039514609225,13.8383350209072,470991.307130004,0.0,1.0
2018-03-15,26.25,26.45,26.15,26.35,164614,13.5039514609225,13.6068387101486,13.4525078363094,13.5553950855355,319989.116704423,0.0,1.0
2018-03-16,26.6,26.8,26.05,26.1,241208,13.6840041470681,13.7868913962942,13.4010642116964,13.4267860240029,468878.314493547,0.0,1.0
2018-03-19,26.55,26.7,26.1,26.6,277039,13.6582823347616,13.7354477716812,13.4267860240029,13.6840041470681,538529.316477802,0.0,1.0
2018-03-20,26.55,26.65,26.25,26.55,184539,13.6582823347616,13.7097259593746,13.5039514609225,13.6582823347616,358720.835454564,0.0,1.0
2018-03-21,26.45,26.66,26.4,26.45,156569,13.6068387101486,13.7148703218359,13.581116897842,13.6068387101486,304350.638544078,0.0,1.0
2018-03-22,25.9,26.55,25.75,26.2,388147,13.3238987747769,13.6582823347616,13.2467333378573,13.478229648616,754509.4322565,0.0,1.0
2018-03-23,26.05,26.47,25.85,25.9,375392,13.4010642116964,13.6171274350712,13.2981769624703,13.3238987747769,729715.300630002,0.0,1.0
2018-03-26,26.5,26.65,26.19,26.45,260588,13.6325605224551,13.7097259593746,13.4730852861547,13.6068387101486,506550.621112252,0.0,1.0
2018-03-27,26.2,26.65,26.05,26.6,306308,13.478229648616,13.7097259593746,13.4010642116964,13.6840041470681,595424.607624494,0.0,1.0
2018-03-28,26.35,26.4,25.81,26.25,340810,13.5553950855355,13.581116897842,13.2775995126251,13.5039514609225,662492.199108429,0.0,1.0
2018-03-29,26.85,26.95,26.3,26.45,274011,13.8126132086007,13.8640568332138,13.529673273229,13.6068387101486,532643.261553063,0.0,1.0
2018-04-02,26.1,26.85,25.95,26.8,325103,13.4267860240029,13.8126132086007,13.3496205870834,13.7868913962942,631959.747092948,0.0,1.0
2018-04-03,26.3,26.5,26.05,26.4,228382,13.529673273229,13.6325605224551,13.4010642116964,13.581116897842,443946.167708638,0.0,1.0
2018-04-04,26.65,26.7,25.95,25.95,221876,13.7097259593746,13.7354477716812,13.3496205870834,13.3496205870834,431299.313897426,0.0,1.0
2018-04-05,26.75,27.0,26.65,26.85,220963,13.7611695839877,13.8897786455203,13.7097259593746,13.8126132086007,429524.555592838,0.0,1.0
2018-04-06,26.35,26.7,26.08,26.55,342018,13.5553950855355,13.7354477716812,13.4164972990803,13.6582823347616,664840.400676819,0.0,1.0
2018-04-09,26.75,27.1,26.4,26.65,551677,13.7611695839877,13.9412222701333,13.581116897842,13.7097259593746,1072391.38795088,0.0,1.0
2018-04-10,27.05,27.15,26.75,27.0,487901,13.9155004578268,13.9669440824398,13.7611695839877,13.8897786455203,948418.785942903,0.0,1.0
2018-04-11,26.5,26.95,26.31,26.75,279491,13.6325605224551,13.8640568332138,13.5348176356903,13.7611695839877,543295.69913152,0.0,1.0
2018-04-12,26.8,26.95,26.5,26.5,211375,13.7868913962942,13.8640568332138,13.6325605224551,13.6325605224551,410886.677581479,0.0,1.0
2018-04-13,26.55,26.91,26.55,26.9,153717,13.6582823347616,13.8434793833685,13.6582823347616,13.8383350209072,298806.705702151,0.0,1.0
2018-04-16,26.9,27.0,26.75,26.75,211483,13.8383350209072,13.8897786455203,13.7611695839877,13.7611695839877,411096.616132296,0.0,1.0
2018-04-17,26.65,27.05,26.45,27.0,264297,13.7097259593746,13.9155004578268,13.6068387101486,13.8897786455203,513760.455232418,0.0,1.0
2018-04-18,26.55,26.8,26.5,26.6,163545,13.6582823347616,13.7868913962942,13.6325605224551,13.6840041470681,317911.113826436,0.0,1.0
2018-04-19,26.4,26.65,26.2,26.5,220667,13.581116897842,13.7097259593746,13.478229648616,13.6325605224551,428949.168453566,0.0,1.0
2018-04-20,26.2,26.5,26.0,26.45,184143,13.478229648616,13.6325605224551,13.3753423993899,13.6068387101486,357951.060768237,0.0,1.0
2018-04-23,26.25,26.45,26.0,26.2,263839,13.5039514609225,13.6068387101486,13.3753423993899,13.478229648616,512870.160266918,0.0,1.0
2018-04-24,26.35,26.55,26.2,26.25,371165,13.5553950855355,13.6582823347616,13.478229648616,13.5039514609225,721498.539016108,0.0,1.0
2018-04-25,26.1,26.65,25.95,26.3,334451,13.4267860240029,13.7097259593746,13.3496205870834,13.529673273229,650131.094991383,0.0,1.0
2018-04-26,26.25,26.45,25.95,26.25,428969,13.5039514609225,13.6068387101486,13.3496205870834,13.5039514609225,833862.31671413,0.0,1.0
2018-04-27,26.9,26.95,26.25,26.4,162485,13.8383350209072,13.8640568332138,13.5039514609225,13.581116897842,315850.605827684,0.0,1.0
2018-04-30,27.2,27.4,26.95,27.0,275663,13.9926658947463,14.0955531439724,13.8640568332138,13.8897786455203,535854.543830366,0.0,1.0
2018-05-01,27.1,27.2,26.75,27.1,287127,13.9412222701333,13.9926658947463,13.7611695839877,13.9412222701333,558139.132224423,0.0,1.0
2018-05-02,27.0,27.28,26.9,27.15,337212,13.8897786455203,14.0338207944368,13.8383350209072,13.9669440824398,655498.13516549,0.0,1.0
2018-05-03,26.9,27.1,26.45,27.0,591303,13.8383350209072,13.9412222701333,13.6068387101486,13.8897786455203,1149419.39734577,0.0,1.0
2018-05-04,26.65,26.7,26.2,26.5,308344,14.0852644190498,14.1116908063276,13.8474269335499,14.0059852572165,583401.727899855,0.73,1.0
2018-05-07,27.0,27.1,26.57,26.75,294207,14.2702491299942,14.3231019045497,14.0429821994054,14.1381171936054,556653.841684068,0.0,1.0
2018-05-08,26.9,27.25,26.8,27.05,291169,14.2173963554387,14.402381066383,14.1645435808831,14.296675517272,550905.799077887,0.0,1.0
2018-05-09,26.55,27.0,26.35,27.0,425705,14.0324116444943,14.2702491299942,13.9267060953832,14.2702491299942,805454.403444228,0.0,1.0
2018-05-10,26.7,26.75,26.4,26.65,619337,14.1116908063276,14.1381171936054,13.953132482661,14.0852644190498,1171815.49163373,0.0,1.0
2018-05-11,26.95,27.05,26.55,26.75,701677,14.2438227427164,14.296675517272,14.0324116444943,14.1381171936054,1327606.74515342,0.0,1.0
2018-05-14,26.95,27.1,26.81,27.0,464533,14.2438227427164,14.3231019045497,14.1698288583387,14.2702491299942,878918.85318509,0.0,1.0
2018-05-15,26.9,27.25,26.9,26.95,673913,14.2173963554387,14.402381066383,14.2173963554387,14.2438227427164,1275075.91733315,0.0,1.0
2018-05-16,27.3,27.5,26.9,26.9,620484,14.4288074536608,14.5345130027719,14.2173963554387,14.2173963554387,1173985.67098505,0.0,1.0
2018-05-17,27.7,27.75,27.2,27.45,354726,14.6402185518829,14.6666449391607,14.3759546791053,14.5080866154941,671158.710177607,0.0,1.0
2018-05-18,27.85,27.95,27.65,27.8,335354,14.7194977137162,14.7723504882718,14.6137921646052,14.6930713264385,634505.951333991,0.0,1.0
2018-05-21,28.05,28.4,27.91,27.95,408145,14.8252032628273,15.0101879737717,14.7512093784495,14.7723504882718,772230.03604314,0.0,1.0
2018-05-22,28.45,28.6,28.15,28.15,509826,15.0366143610494,15.1158935228827,14.8780560373828,14.8780560373828,964615.394910463,0.0,1.0
2018-05-23,28.2,28.35,27.75,28.15,458632,14.9044824246606,14.9837615864939,14.6666449391607,14.8780560373828,867753.876417786,0.0,1.0
2018-05-24,28.25,28.35,27.9,28.15,473041,14.9309088119384,14.9837615864939,14.745924100994,14.8780560373828,895016.399759601,0.0,1.0
2018-05-25,28.4,28.55,28.25,28.25,389453,15.0101879737717,15.089467135605,14.9309088119384,14.9309088119384,736863.870014598,0.0,1.0
2018-05-29,27.95,28.35,27.79,28.25,364683,14.7723504882718,14.9837615864939,14.6877860489829,14.9309088119384,689997.834677185,0.0,1.0
2018-05-30,28.4,28.55,28.06,28.1,220475,15.0101879737717,15.089467135605,14.8304885402828,14.8516296501051,417149.339564642,0.0,1.0
2018-05-31,28.35,28.48,28.05,28.45,267856,14.9837615864939,15.0524701934161,14.8252032628273,15.0366143610494,506796.478051602,0.0,1.0
2018-06-01,28.55,28.85,28.45,28.5,319830,15.089467135605,15.2480254592716,15.0366143610494,15.0630407483272,605133.794185098,0.0,1.0
2018-06-04,28.85,28.9,28.65,28.75,240713,15.2480254592716,15.2744518465493,15.1423199101605,15.195172684716,455440.612199223,0.0,1.0
2018-06-05,28.7,28.95,28.45,28.85,257365,15.1687462974383,15.3008782338271,15.0366143610494,15.2480254592716,486946.999782534,0.0,1.0
2018-06-06,29.2,29.25,28.75,28.8,435954,15.4330101702159,15.4594365574937,15.195172684716,15.2215990719938,824846.006034992,0.0,1.0
2018-06-07,28.9,29.35,28.7,29.2,460400,15.2744518465493,15.5122893320492,15.1687462974383,15.4330101702159,871099.017736987,0.0,1.0
2018-06-08,29.25,29.3,28.7,28.9,227735,15.4594365574937,15.4858629447715,15.1687462974383,15.2744518465493,430885.609913841,0.0,1.0
2018-06-11,29.5,29.58,29.2,29.25,234315,15.5915684938825,15.633850713527,15.4330101702159,15.4594365574937,443335.287447963,0.0,1.0
2018-06-12,29.25,29.55,29.1,29.5,261826,15.4594365574937,15.6179948811603,15.3801573956604,15.5915684938825,495387.427059087,0.0,1.0
2018-06-13,29.3,29.8,28.65,29.3,673996,15.4858629447715,15.7501268175491,15.1423199101605,15.4858629447715,1275232.95733852,0.0,1.0
2018-06-14,29.15,29.6,29.05,29.45,248062,15.4065837829382,15.6444212684381,15.3537310083826,15.5651421066048,469345.274843335,0.0,1.0
2018-06-15,29.1,29.4,29.0,29.15,289833,15.3801573956604,15.538715719327,15.3273046211049,15.4065837829382,548378.022605916,0.0,1.0
2018-06-18,29.5,29.5,29.05,29.1,225499,15.5915684938825,15.5915684938825,15.3537310083826,15.3801573956604,426654.99001015,0.0,1.0
2018-06-19,29.45,29.55,29.15,29.3,214456,15.5651421066048,15.6179948811603,15.4065837829382,15.4858629447715,405761.101102959,0.0,1.0
2018-06-20,29.2,29.5,29.1,29.35,268075,15.4330101702159,15.5915684938825,15.3801573956604,15.5122893320492,507210.836619989,0.0,1.0
2018-06-21,28.95,29.25,28.76,29.25,308720,15.3008782338271,15.4594365574937,15.2004579621716,15.4594365574937,584113.138044661,0.0,1.0
2018-06-22,29.15,29.2,28.9,29.05,185547,15.4065837829382,15.4330101702159,15.2744518465493,15.3537310083826,351063.878027898,0.0,1.0
2018-06-25,28.85,29.1,28.55,29.1,216415,15.2480254592716,15.3801573956604,15.089467135605,15.3801573956604,409467.623639334,0.0,1.0
2018-06-26,28.6,29.0,28.3,29.0,330841,15.1158935228827,15.3273046211049,14.9573351992161,15.3273046211049,625967.13754805,0.0,1.0
2018-06-27,28.4,28.75,28.3,28.5,317978,15.0101879737717,15.195172684716,14.9573351992161,15.0630407483272,601629.720812273,0.0,1.0
2018-06-28,28.7,28.75,28.35,28.35,281402,15.1687462974383,15.195172684716,14.9837615864939,14.9837615864939,532426.163747225,0.0,1.0
2018-06-29,28.55,28.9,28.4,28.75,259517,15.089467135605,15.2744518465493,15.0101879737717,15.195172684716,491018.687632599,0.0,1.0
2018-07-02,28.8,28.85,28.4,28.45,301496,15.2215990719938,15.2480254592716,15.0101879737717,15.0366143610494,570444.981432732,0.0,1.0
2018-07-03,28.5,28.95,28.45,28.8,193382,15.0630407483272,15.3008782338271,15.0366143610494,15.2215990719938,365888.076125138,0.0,1.0
2018-07-05,28.75,29.05,28.5,28.65,210967,15.195172684716,15.3537310083826,15.0630407483272,15.1423199101605,399159.744732665,0.0,1.0
2018-07-06,29.1,29.2,28.65,28.9,192572,15.3801573956604,15.4330101702159,15.1423199101605,15.2744518465493,364355.517036591,0.0,1.0
2018-07-09,29.4,29.45,29.1,29.25,158600,15.538715719327,15.5651421066048,15.3801573956604,15.4594365574937,300078.853633983,0.0,1.0
2018-07-10,29.6,29.65,29.38,29.6,283215,15.6444212684381,15.6708476557158,15.5281451644159,15.6444212684381,535856.44723801,0.0,1.0
2018-07-11,29.1,29.55,29.0,29.5,219605,15.3801573956604,15.6179948811603,15.3273046211049,15.5915684938825,415503.257580649,0.0,1.0
2018-07-12,28.85,29.19,28.7,29.05,247840,15.2480254592716,15.4277248927604,15.1687462974383,15.3537310083826,468925.240130178,0.0,1.0
2018-07-13,29.05,29.3,28.8,28.8,145305,15.3537310083826,15.4858629447715,15.2215990719938,15.2215990719938,274924.072050984,0.0,1.0
2018-07-16,29.3,29.4,28.9,28.95,149773,15.4858629447715,15.538715719327,15.2744518465493,15.3008782338271,283377.743665337,0.0,1.0
2018-07-17,29.5,29.68,29.3,29.3,167091,15.5915684938825,15.6867034880825,15.4858629447715,15.4858629447715,316144.235388121,0.0,1.0
2018-07-18,29.9,30.1,29.45,29.45,188752,15.8029795921047,15.9086851412157,15.5651421066048,15.5651421066048,357127.892693074,0.0,1.0
2018-07-19,30.0,30.08,29.8,29.8,195324,15.8558323666602,15.8981145863046,15.7501268175491,15.7501268175491,369562.433841136,0.0,1.0
2018-07-20,29.9,30.1,29.75,29.95,215490,15.8029795921047,15.9086851412157,15.7237004302714,15.8294059793824,407717.479001178,0.0,1.0
2018-07-23,30.25,30.48,29.95,30.1,683726,15.987964303049,16.1095256845268,15.8294059793824,15.9086851412157,1293642.58688366,0.0,1.0
2018-07-24,30.3,30.7,30.2,30.45,287357,16.0143906903268,16.2258017885489,15.9615379157713,16.0936698521601,543693.311120432,0.0,1.0
2018-07-25,30.1,30.5,30.0,30.35,462456,15.9086851412157,16.1200962394379,15.8558323666602,16.0408170776046,874989.068954336,0.0,1.0
2018-07-26,30.4,30.8,30.2,30.5,324812,16.0672434648823,16.2786545631045,15.9615379157713,16.1200962394379,614559.978603793,0.0,1.0
2018-07-27,30.3,30.55,30.25,30.5,265768,16.0143906903268,16.1465226267156,15.987964303049,16.1200962394379,502845.881290016,0.0,1.0
2018-07-30,30.45,30.65,30.35,30.5,471645,16.0936698521601,16.1993754012712,16.0408170776046,16.1200962394379,892375.100392182,0.0,1.0
2018-07-31,30.2,30.6,30.05,30.5,473814,15.9615379157713,16.1729490139934,15.882258753938,16.1200962394379,896478.953062622,0.0,1.0
2018-08-01,29.7,30.5,29.55,30.3,471536,15.6972740429936,16.1200962394379,15.6179948811603,16.0143906903268,892168.867132118,0.0,1.0
2018-08-02,28.3,29.6,28.3,29.6,911797,14.9573351992161,15.6444212684381,14.9573351992161,15.6444212684381,1725163.92501201,0.0,1.0
2018-08-03,28.1,28.35,27.41,27.7,541430,15.1793168523494,15.3143641553062,14.8065862961885,14.9632411676184,1002296.95104132,0.62,1.0
2018-08-06,28.6,28.8,28.01,28.1,258294,15.4494114582631,15.5574493006285,15.1306998232849,15.1793168523494,478154.680516905,0.0,1.0
2018-08-07,29.05,29.5,28.6,28.7,319358,15.6924966035854,15.9355817489077,15.4494114582631,15.5034303794458,591196.552999752,0.0,1.0
2018-08-08,29.4,29.6,28.95,29.0,207295,15.881562827725,15.9896006700904,15.6384776824026,15.665487142994,383745.168287888,0.0,1.0
2018-08-09,29.45,29.65,29.35,29.4,232379,15.9085722883163,16.0166101306818,15.8545533671336,15.881562827725,430180.749470906,0.0,1.0
2018-08-10,29.35,29.45,29.09,29.35,208372,15.8545533671336,15.9085722883163,15.7141041720585,15.8545533671336,385738.914139193,0.0,1.0
2018-08-13,29.4,29.6,29.2,29.25,224784,15.881562827725,15.9896006700904,15.7735249853595,15.8005344459509,416120.861132322,0.0,1.0
2018-08-14,29.8,29.95,29.4,29.5,291475,16.0976385124559,16.17866689423,15.881562827725,15.9355817489077,539579.454047192,0.0,1.0
2018-08-15,29.65,29.9,29.5,29.7,211415,16.0166101306818,16.1516574336387,15.9355817489077,16.0436195912732,391372.125490649,0.0,1.0
2018-08-16,29.9,30.1,29.75,29.75,298092,16.1516574336387,16.2596952760041,16.0706290518646,16.0706290518646,551828.865651719,0.0,1.0
2018-08-17,29.75,30.05,29.75,29.8,155743,16.0706290518646,16.2326858154128,16.0706290518646,16.0976385124559,288311.940686753,0.0,1.0
2018-08-20,29.95,30.2,29.85,29.9,209776,16.17866689423,16.3137141971869,16.1246479730473,16.1516574336387,388338.003438387,0.0,1.0
2018-08-21,30.0,30.25,29.95,30.1,252414,16.2056763548214,16.3407236577782,16.17866689423,16.2596952760041,467269.605674132,0.0,1.0
2018-08-22,30.05,30.15,29.8,29.9,179034,16.2326858154128,16.2867047365955,16.0976385124559,16.1516574336387,331428.314524006,0.0,1.0
2018-08-23,29.95,30.35,29.7,30.15,311346,16.17866689423,16.394742578961,16.0436195912732,16.2867047365955,576364.712924872,0.0,1.0
2018-08-24,30.2,30.3,29.95,30.05,285466,16.3137141971869,16.3677331183696,16.17866689423,16.2326858154128,528455.573991029,0.0,1.0
2018-08-27,30.45,30.7,30.25,30.25,300190,16.4487615001437,16.5838088031006,16.3407236577782,16.3407236577782,555712.689974874,0.0,1.0
2018-08-28,30.15,30.55,29.9,30.55,345271,16.2867047365955,16.5027804213265,16.1516574336387,16.5027804213265,639166.781639344,0.0,1.0
2018-08-29,30.2,30.3,29.7,30.05,306462,16.3137141971869,16.3677331183696,16.0436195912732,16.2326858154128,567323.436473831,0.0,1.0
2018-08-30,29.9,30.25,29.8,30.2,205373,16.1516574336387,16.3407236577782,16.0976385124559,16.3137141971869,380187.155728736,0.0,1.0
2018-08-31,30.05,30.22,29.76,29.9,169416,16.2326858154128,16.3245179814234,16.0760309439828,16.1516574336387,313623.442102612,0.0,1.0
2018-09-04,29.8,30.2,29.75,29.95,218316,16.0976385124559,16.3137141971869,16.0706290518646,16.17866689423,404147.278805272,0.0,1.0
2018-09-05,30.35,30.5,29.8,29.8,262275,16.394742578961,16.4757709607351,16.0976385124559,16.0976385124559,485524.320474232,0.0,1.0
2018-09-06,30.35,30.5,30.15,30.3,151290,16.394742578961,16.4757709607351,16.2867047365955,16.3677331183696,280068.532816878,0.0,1.0
2018-09-07,30.2,30.45,30.05,30.25,165515,16.3137141971869,16.4487615001437,16.2326858154128,16.3407236577782,306401.898401649,0.0,1.0
2018-09-10,30.6,30.7,30.2,30.2,199263,16.5297898819178,16.5838088031006,16.3137141971869,16.3137141971869,368876.304148917,0.0,1.0
2018-09-11,30.35,30.55,30.25,30.35,174925,16.394742578961,16.5027804213265,16.3407236577782,16.394742578961,323821.720556496,0.0,1.0
2018-09-12,30.45,30.55,30.3,30.45,162586,16.4487615001437,16.5027804213265,16.3677331183696,16.4487615001437,300979.724215513,0.0,1.0
2018-09-13,30.45,30.55,30.4,30.5,186352,16.4487615001437,16.5027804213265,16.4217520395523,16.4757709607351,344975.419574928,0.0,1.0
2018-09-14,30.95,31.23,30.55,30.55,492285,16.7188561060574,16.8701090853691,16.5027804213265,16.5027804213265,911319.569553552,0.0,1.0
2018-09-17,30.45,31.05,30.35,30.95,233138,16.4487615001437,16.7728750272401,16.394742578961,16.7188561060574,431585.812703162,0.0,1.0
2018-09-18,30.1,30.53,29.6,30.45,432736,16.2596952760041,16.4919766370899,15.9896006700904,16.4487615001437,801082.269925605,0.0,1.0
2018-09-19,30.55,30.75,30.2,30.2,171200,16.5027804213265,16.6108182636919,16.3137141971869,16.3137141971869,316925.988619535,0.0,1.0
2018-09-20,30.65,31.0,30.6,30.75,156035,16.5567993425092,16.7458655666488,16.5297898819178,16.6108182636919,288852.492022484,0.0,1.0
2018-09-21,30.5,30.81,30.45,30.7,129373,16.4757709607351,16.6432296164016,16.4487615001437,16.5838088031006,239495.712182682,0.0,1.0
2018-09-24,30.35,30.55,30.2,30.5,168518,16.394742578961,16.5027804213265,16.3137141971869,16.4757709607351,311961.061624923,0.0,1.0
2018-09-25,30.45,30.6,30.35,30.35,134575,16.4487615001437,16.5297898819178,16.394742578961,16.394742578961,249125.671252769,0.0,1.0
2018-09-26,30.5,30.7,30.45,30.55,126863,16.4757709607351,16.5838088031006,16.4487615001437,16.5027804213265,234849.192139253,0.0,1.0
2018-09-27,30.55,30.95,30.5,30.6,165321,16.5027804213265,16.7188561060574,16.4757709607351,16.5297898819178,306042.764979965,0.0,1.0
2018-09-28,30.45,30.6,30.35,30.45,316814,16.4487615001437,16.5297898819178,16.394742578961,16.4487615001437,586487.092047369,0.0,1.0
2018-10-01,30.69,31.18,30.42,30.55,236480,16.5784069109823,16.8430996247777,16.4325558237889,16.5027804213265,437772.533812779,0.0,1.0
2018-10-02,30.47,30.92,30.43,30.78,251628,16.4595652843803,16.7026504297026,16.4379577159072,16.6270239400468,465814.559955352,0.0,1.0
2018-10-03,30.48,30.69,30.43,30.5,164386,16.4649671764985,16.5784069109823,16.4379577159072,16.4757709607351,304311.889983709,0.0,1.0
2018-10-04,30.85,30.87,30.28,30.54,235089,16.6648371848747,16.6756409691112,16.3569293341331,16.4973785292082,435197.510155244,0.0,1.0
2018-10-05,30.56,31.24,30.56,30.9,208869,16.5081823134447,16.8755109774873,16.5081823134447,16.691846645466,386658.962131857,0.0,1.0
2018-10-08,30.27,30.59,30.1,30.43,216823,16.3515274420148,16.5243879897995,16.2596952760041,16.4379577159072,401383.432420873,0.0,1.0
2018-10-09,30.15,30.31,30.09,30.18,143251,16.2867047365955,16.3731350104879,16.2542933838859,16.3029104129503,265186.710255474,0.0,1.0
2018-10-10,29.27,30.34,29.2,30.2,302051,15.8113382301874,16.3893406868427,15.7735249853595,16.3137141971869,559157.779138547,0.0,1.0
2018-10-11,28.26,29.44,28.1,29.19,673004,15.2657471262418,15.9031703961981,15.1793168523494,15.7681230932412,1245867.16147723,0.0,1.0
2018-10-12,29.2,29.33,28.66,28.72,489312,15.7735249853595,15.843749582897,15.4818228109727,15.5142341636823,905815.942426414,0.0,1.0
2018-10-15,29.9,30.03,29.11,29.16,406317,16.1516574336387,16.2218820311762,15.724907956295,15.7519174168864,752175.332464506,0.0,1.0
2018-10-16,30.5,30.64,29.78,30.01,701050,16.4757709607351,16.5513974503909,16.0868347282194,16.2110782469397,1297786.00655213,0.0,1.0
2018-10-17,30.65,30.68,30.22,30.55,371374,16.5567993425092,16.573005018864,16.3245179814234,16.5027804213265,687488.7388878,0.0,1.0
2018-10-18,29.87,30.64,29.83,30.64,409050,16.1354517572838,16.5513974503909,16.1138441888107,16.5513974503909,757234.670822554,0.0,1.0
2018-10-19,30.26,30.53,29.61,29.93,238989,16.3461255498965,16.4919766370899,15.9950025622087,16.1678631099935,442417.202653004,0.0,1.0
2018-10-22,29.78,30.37,29.62,30.37,424305,16.0868347282194,16.4055463631975,16.000404454327,16.4055463631975,785474.775708013,0.0,1.0
2018-10-23,29.65,29.99,28.84,29.39,312579,16.0166101306818,16.2002744627031,15.5790568691016,15.8761609356067,578647.246476086,0.0,1.0
2018-10-24,28.57,30.2,28.52,30.0,630401,15.4332057819082,16.3137141971869,15.4061963213169,16.2056763548214,1167000.35135365,0.0,1.0
2018-10-25,29.12,29.32,28.61,28.78,389598,15.7303098484133,15.8383476907788,15.4548133503813,15.546645516392,721225.06608758,0.0,1.0
2018-10-26,28.25,29.11,28.17,29.0,863931,15.2603452341235,15.724907956295,15.2171300971773,15.665487142994,1599311.83571299,0.0,1.0
2018-10-29,28.46,29.04,28.08,28.68,360848,15.3737849686072,15.6870947114671,15.1685130681128,15.4926265952093,668002.973956673,0.0,1.0
2018-10-30,28.81,29.34,28.27,28.42,365396,15.5628511927468,15.8491514750153,15.27114901836,15.3521774001341,676422.24613098,0.0,1.0
2018-10-31,28.91,29.38,28.75,29.15,539494,15.6168701139296,15.8707590434884,15.5304398400372,15.7465155247681,998713.021637308,0.0,1.0
2018-11-01,29.16,29.5,29.04,29.38,620797,15.7519174168864,15.9355817489077,15.6870947114671,15.8707590434884,1149221.39577711,0.0,1.0
2018-11-02,28.48,28.96,28.16,28.75,286477,15.7573193090047,16.0228921063474,15.5802707774428,15.90670400751,517782.549176212,0.69,1.0
2018-11-05,28.92,29.18,28.3,28.54,249593,16.0007610399022,16.1446129717962,15.6577295100011,15.7905159086725,451117.890080316,0.0,1.0
2018-11-06,29.07,29.19,28.58,28.9,311000,16.0837525390718,16.1501457384075,15.8126469751177,15.9896955066796,562105.763442798,0.0,1.0
2018-11-07,30.02,30.06,29.01,29.23,423384,16.6093653671461,16.6314964335913,16.050555939404,16.1722768048528,765230.181831077,0.0,1.0
2018-11-08,30.09,30.3,29.86,29.91,221011,16.6480947334252,16.7642828322627,16.5208411013651,16.5485049344217,399458.38226449,0.0,1.0
2018-11-09,29.95,30.07,29.56,30.04,227179,16.5706360008669,16.6370292002026,16.3548581030259,16.6204309003687,410606.512003766,0.0,1.0
2018-11-12,29.58,29.93,29.39,29.84,335209,16.3659236362485,16.5595704676443,16.2608010706337,16.5097755681425,605861.449703849,0.0,1.0
2018-11-13,30.07,30.13,29.48,29.76,367320,16.6370292002026,16.6702257998705,16.3105959701355,16.4655134352521,663899.321632824,0.0,1.0
2018-11-14,30.05,30.39,29.7,30.25,204354,16.62596366698,16.8140777317645,16.4323168355842,16.7366189992062,369352.286760738,0.0,1.0
2018-11-15,29.75,30.06,29.43,29.94,464796,16.4599806686408,16.6314964335913,16.2829321370789,16.5651032342556,840078.811656456,0.0,1.0
2018-11-16,29.65,29.74,28.92,29.73,276053,16.4046530025277,16.4544479020295,16.0007610399022,16.4489151354181,498942.065323712,0.0,1.0
2018-11-19,29.32,29.8,29.21,29.64,208181,16.2220717043545,16.4876445016973,16.1612112716301,16.3991202359164,376269.260254936,0.0,1.0
2018-11-20,29.35,29.71,28.78,29.32,329168,16.2386700041884,16.4378496021955,15.9233023073439,16.2220717043545,594942.861546429,0.0,1.0
2018-11-21,29.88,30.22,29.44,29.58,265916,16.5319066345878,16.7200206993722,16.2884649036902,16.3659236362485,480620.309297925,0.0,1.0
2018-11-23,29.99,30.3236,29.7,29.8,134907,16.5927670673121,16.7773401614654,16.4323168355842,16.4876445016973,243832.80459414,0.0,1.0
2018-11-26,29.92,30.61,29.89,30.37,272844,16.554037701033,16.9357985972132,16.5374394011991,16.8030121985418,493142.073700278,0.0,1.0
2018-11-27,29.85,29.95,29.67,29.85,206105,16.5153083347538,16.5706360008669,16.4157185357503,16.5153083347538,372517.068727904,0.0,1.0
2018-11-28,30.09,30.14,29.57,29.93,286248,16.6480947334252,16.6757585664818,16.3603908696372,16.5595704676443,517368.651363261,0.0,1.0
2018-11-29,30.03,30.48,30.0,30.0,296655,16.6148981337574,16.8638726312662,16.5982998339235,16.5982998339235,536178.409177244,0.0,1.0
2018-11-30,30.21,30.52,30.0,30.0,245394,16.7144879327609,16.8860036977115,16.5982998339235,16.5982998339235,443528.558566823,0.0,1.0
2018-12-03,30.85,30.9,30.17,30.57,377325,17.0685849958846,17.0962488289412,16.6923568663157,16.913667530768,681982.499006604,0.0,1.0
2018-12-04,29.98,30.9,29.75,30.9,295665,16.5872343007008,17.0962488289412,16.4599806686408,17.0962488289412,534389.069287187,0.0,1.0
2018-12-06,27.6,28.82,25.88,28.12,2312643,15.2704358472096,15.9454333737891,14.3187999900646,15.5581397109976,4179903.40542006,0.0,1.0
2018-12-07,28.17,28.5,27.75,27.75,497584,15.5858035440541,15.7683848422273,15.3534273463792,15.3534273463792,899340.302883991,0.0,1.0
2018-12-10,27.11,27.87,25.88,27.5,1475096,14.9993302832555,15.4198205457149,14.3187999900646,15.2151081810965,2666109.20653189,0.0,1.0
2018-12-11,26.69,27.75,26.64,27.11,1068340,14.7669540855806,15.3534273463792,14.739290252524,14.9993302832555,1930932.70519767,0.0,1.0
2018-12-12,27.25,27.47,26.68,26.69,808091,15.0767890158138,15.1985098812626,14.7614213189693,14.7669540855806,1460555.01120982,0.0,1.0
2018-12-13,27.55,27.67,26.9,27.14,538306,15.242772014153,15.3091652134887,14.883142184418,15.0159285830894,972941.817028422,0.0,1.0
2018-12-14,26.35,27.6,26.15,27.12,696632,14.5788400207961,15.2704358472096,14.4681846885699,15.0048630498668,1259102.45079962,0.0,1.0
2018-12-17,25.35,26.81,25.16,26.19,1074713,14.0255633596653,14.8333472849163,13.9204407940505,14.4903157550152,1942451.35481318,0.0,1.0
2018-12-18,25.78,26.56,25.42,25.42,525122,14.2634723239516,14.6950281196336,14.0642927259445,14.0642927259445,949112.870452115,0.0,1.0
2018-12-19,25.12,26.47,25.11,25.53,591085,13.8983097276052,14.6452332201318,13.8927769609939,14.1251531586689,1068335.32213694,0.0,1.0
2018-12-20,24.95,25.55,24.61,25.0,609744,13.804252695213,14.1362186918915,13.6161386304285,13.8319165282695,1102059.86052947,0.0,1.0
2018-12-21,24.29,25.73,24.21,24.83,744567,13.4390900988667,14.235808490895,13.3948279659762,13.7378594958773,1345740.84234506,0.0,1.0
2018-12-24,23.68,24.19,23.34,24.0,648403,13.1015913355769,13.3837624327536,12.9134772707925,13.2786398671388,1171932.67952926,0.0,1.0
2018-12-26,25.68,25.71,23.68,23.68,698027,14.2081446578385,14.2247429576724,13.1015913355769,13.1015913355769,1261623.79337198,0.0,1.0
2018-12-27,26.06,26.08,24.75,25.51,594282,14.4183897890682,14.4294553222908,13.6935973629869,14.1140876254462,1074113.624792,0.0,1.0
2018-12-28,26.82,27.04,26.28,26.28,642284,14.8388800515276,14.9606009169763,14.5401106545169,14.5401106545169,1160873.11307747,0.0,1.0
2018-12-31,27.32,27.62,26.82,26.82,583818,15.115518382093,15.2815013804322,14.8388800515276,14.8388800515276,1055200.84437828,0.0,1.0
2019-01-02,27.27,28.05,26.91,26.96,859890,15.0878545490364,15.5194103447184,14.8886749510293,14.9163387840859,1554177.25056858,0.0,1.0
2019-01-03,27.47,28.0,26.97,27.23,532193,15.1985098812626,15.4917465116619,14.9218715506972,15.0657234825912,961893.095060811,0.0,1.0
2019-01-04,28.1,28.67,27.9,27.94,504093,15.547074177775,15.8624418746195,15.4364188455488,15.458549911994,911104.760807619,0.0,1.0
2019-01-07,27.96,28.54,27.8,28.09,492531,15.4696154452167,15.7905159086725,15.3810911794357,15.5415414111637,890207.439788565,0.0,1.0
2019-01-08,28.1,28.45,27.8,28.22,497350,15.547074177775,15.7407210091707,15.3810911794357,15.6134673771107,898917.368000883,0.0,1.0
2019-01-09,28.06,29.2,28.04,28.19,485900,15.5249431113297,16.1556785050188,15.5138775781071,15.5968690772767,878222.477353234,0.0,1.0
2019-01-10,28.16,28.33,27.96,28.06,545203,15.5802707774428,15.6743278098351,15.4696154452167,15.5249431113297,985407.551595832,0.0,1.0
2019-01-11,28.47,28.56,27.92,28.11,492443,15.7517865423934,15.8015814418951,15.4474843787714,15.5526069443863,890048.387353893,0.0,1.0
2019-01-14,28.33,28.94,28.17,28.42,455763,15.6743278098351,16.0118265731248,15.5858035440541,15.7241227093368,823752.440720189,0.0,1.0
2019-01-15,28.84,28.85,28.14,28.14,225034,15.9564989070117,15.9620316736231,15.5692052442202,15.5692052442202,406729.608908639,0.0,1.0
2019-01-16,29.47,29.67,28.95,28.95,373806,16.3050632035241,16.4157185357503,16.0173593397361,16.0173593397361,675622.209033758,0.0,1.0
2019-01-17,29.55,29.88,29.18,29.45,371729,16.3493253364146,16.5319066345878,16.1446129717962,16.2939976703015,671868.210092693,0.0,1.0
2019-01-18,30.09,30.2,29.7,29.84,391991,16.6480947334252,16.7089551661496,16.4323168355842,16.5097755681425,708490.033175903,0.0,1.0
2019-01-22,29.5,30.08,29.4,29.5,454639,16.3216615033581,16.6425619668139,16.266333837245,16.3216615033581,821720.907350062,0.0,1.0
2019-01-23,29.81,29.85,29.39,29.59,256184,16.4931772683086,16.5153083347538,16.2608010706337,16.3714564028598,463030.555954436,0.0,1.0
2019-01-24,30.01,30.25,29.75,29.75,268913,16.6038326005348,16.7366189992062,16.4599806686408,16.4599806686408,486037.129146922,0.0,1.0
2019-01-25,30.15,30.61,30.08,30.25,341607,16.6812913330931,16.9357985972132,16.6425619668139,16.7366189992062,617425.284670107,0.0,1.0
2019-01-28,30.32,30.42,30.1,30.1,194446,16.7753483654853,16.8306760315984,16.6536275000365,16.6536275000365,351444.428547904,0.0,1.0
2019-01-29,30.14,30.5,30.13,30.37,182310,16.6757585664818,16.8749381644888,16.6702257998705,16.8030121985418,329509.651875422,0.0,1.0
2019-01-30,30.03,30.4,29.9,30.15,349497,16.6148981337574,16.8196104983758,16.5429721678104,16.6812913330931,631685.781369669,0.0,1.0
2019-01-31,30.49,30.66,30.0,30.08,441952,16.8694053978775,16.9634624302698,16.5982998339235,16.6425619668139,798790.245546854,0.0,1.0
2019-02-01,30.65,30.81,30.49,30.49,315032,16.9579296636585,17.0464539294394,16.8694053978775,16.8694053978775,569393.256813218,0.0,1.0
2019-02-04,30.58,30.94,30.53,30.64,271293,16.9192002973793,17.1183798953864,16.8915364643228,16.9523968970472,490338.774539186,0.0,1.0
2019-02-05,30.08,30.75,29.96,30.68,453261,16.6425619668139,17.0132573297715,16.5761687674782,16.9745279634924,819230.290816225,0.0,1.0
2019-02-06,29.97,30.15,29.92,30.0,316194,16.5817015340895,16.6812913330931,16.554037701033,16.5982998339235,571493.471916502,0.0,1.0
2019-02-07,30.1,30.13,29.66,29.91,242029,16.6536275000365,16.6702257998705,16.410185769139,16.5485049344217,437446.610354653,0.0,1.0
2019-02-08,30.5,30.68,29.7,30.0,319176,16.8749381644888,16.9745279634924,16.4323168355842,16.5982998339235,576883.180555044,0.0,1.0
2019-02-11,31.15,31.17,30.5,30.52,418743,17.2345679942239,17.2456335274465,16.8749381644888,16.8860036977115,756841.973316163,0.0,1.0
2019-02-12,31.17,31.42,30.88,31.22,422470,17.2456335274465,17.3839526927292,17.0851832957185,17.273297360503,763578.205407325,0.0,1.0
2019-02-13,30.7,31.34,30.0,30.19,561754,16.985593496715,17.3396905598387,16.5982998339235,16.7034223995383,1015322.06121236,0.0,1.0
2019-02-14,29.84,30.19,29.4,29.96,914320,16.5097755681425,16.7034223995383,16.266333837245,16.5761687674782,1652554.79624122,0.0,1.0
2019-02-15,30.0,30.22,29.88,29.95,451894,16.5982998339235,16.7200206993722,16.5319066345878,16.5706360008669,816759.555836716,0.0,1.0
2019-02-19,30.16,30.3799,29.75,30.05,603320,16.6868240997044,16.808489637487,16.4599806686408,16.62596366698,1090449.03279842,0.0,1.0
2019-02-20,30.24,30.27,30.01,30.13,374804,16.7310862325948,16.7476845324288,16.6038326005348,16.6702257998705,677426.00823606,0.0,1.0
2019-02-21,30.47,30.555,30.25,30.33,437753,16.8583398646549,16.905368380851,16.7366189992062,16.7808811320966,791200.914033361,0.0,1.0
2019-02-22,29.67,29.96,29.55,29.61,308108,16.769815598874,16.933726839982,16.7019902577259,16.7359029282999,545120.147928985,0.64,1.0
2019-02-25,29.27,29.82,29.26,29.7,246687,16.5437311283802,16.8545972753092,16.5380790166179,16.786771934161,436451.029938067,0.0,1.0
2019-02-26,28.9,29.36,28.74,29.2,303885,16.3346029931735,16.5946001342413,16.244169204976,16.5041663460438,537648.60423423,0.0,1.0
2019-02-27,29.07,29.18,28.7,28.8,200207,16.4306888931334,16.4928621225192,16.2215607579267,16.2780818755501,354216.279539701,0.0,1.0
2019-02-28,29.13,29.19,28.9,28.9,160302,16.4646015637074,16.4985142342815,16.3346029931735,16.3346029931735,283614.349362277,0.0,1.0
2019-03-01,29.55,29.64,28.95,29.29,300553,16.7019902577259,16.752859263587,16.3628635519852,16.5550353519049,531753.462488803,0.0,1.0
2019-03-04,29.83,29.97,29.47,29.71,355711,16.8602493870715,16.9393789517443,16.6567733636271,16.7924240459234,629341.766328584,0.0,1.0
2019-03-05,29.74,29.85,29.38,29.76,261673,16.8093803812104,16.8715536105962,16.605904357766,16.8206846047351,462965.013790688,0.0,1.0
2019-03-06,29.84,29.87,29.53,29.83,197439,16.8659014988338,16.8828578341209,16.6906860342012,16.8602493870715,349318.994920454,0.0,1.0
2019-03-07,29.0,29.84,28.95,29.81,406103,16.391124110797,16.8659014988338,16.3628635519852,16.8489451635468,718497.823602127,0.0,1.0
2019-03-08,29.0,29.83,28.81,28.81,345563,16.391124110797,16.8602493870715,16.2837339873124,16.2837339873124,611387.415058303,0.0,1.0
2019-03-11,29.07,29.5,29.0,29.0,236654,16.4306888931334,16.6737296989142,16.391124110797,16.391124110797,418700.142443513,0.0,1.0
2019-03-12,29.08,29.28,29.01,29.05,157929,16.4363410048957,16.5493832401426,16.3967762225593,16.4193846696087,279415.918581396,0.0,1.0
2019-03-13,29.14,29.43,29.1,29.13,197319,16.4702536754698,16.6341649165777,16.4476452284204,16.4646015637074,349106.684893607,0.0,1.0
2019-03-14,29.14,29.56,29.08,29.15,158232,16.4702536754698,16.7076423694882,16.4363410048957,16.4759057872321,279952.001399182,0.0,1.0
2019-03-15,29.22,29.3157,29.02,29.1,271490,16.5154705695685,16.5695612791342,16.4024283343217,16.4476452284204,480333.743236919,0.0,1.0
2019-03-18,29.39,29.47,29.22,29.27,181544,16.6115564695284,16.6567733636271,16.5154705695685,16.5437311283802,321196.762614471,0.0,1.0
2019-03-19,29.07,29.64,29.04,29.54,174959,16.4306888931334,16.752859263587,16.4137325578463,16.6963381459635,309546.249891295,0.0,1.0
2019-03-20,28.84,29.16,28.75,29.07,214513,16.3006903225995,16.4815578989945,16.2498213167384,16.4306888931334,379527.173240196,0.0,1.0
2019-03-21,28.88,29.07,28.5,28.75,237377,16.3232987696488,16.4306888931334,16.1085185226798,16.2498213167384,419979.310355262,0.0,1.0
2019-03-22,27.82,28.85,27.41,28.74,512350,15.7241749228404,16.3063424343618,15.4924383405843,16.244169204976,906475.352121385,0.0,1.0
2019-03-25,27.57,27.78,27.37,27.72,220875,15.5828721287818,15.701566475791,15.4698298935349,15.667653805217,390783.143163484,0.0,1.0
2019-03-26,28.2,28.24,27.63,27.75,202405,15.9389551698095,15.9615636168588,15.6167847993559,15.684610140504,358105.091531431,0.0,1.0
2019-03-27,28.48,28.55,28.18,28.19,157172,16.0972142991551,16.1367790814915,15.9276509462848,15.9333030580471,278076.596162042,0.0,1.0
2019-03-28,28.92,28.93,28.5,28.54,199008,16.3459072166982,16.3515593284606,16.1085185226798,16.1311269697292,352094.948521465,0.0,1.0
2019-03-29,28.89,29.06,28.56,29.06,183089,16.3289508814112,16.425036781371,16.1424311932538,16.425036781371,323930.254210114,0.0,1.0
2019-04-01,29.07,29.23,28.95,29.08,187314,16.4306888931334,16.5211226813309,16.3628635519852,16.4363410048957,331405.336405318,0.0,1.0
2019-04-02,28.79,29.21,28.66,29.2,135676,16.2724297637877,16.5098184578062,16.1989523108773,16.5041663460438,240044.793353023,0.0,1.0
2019-04-03,29.12,29.34,28.83,29.0,146925,16.4589494519451,16.5832959107167,16.2950382108371,16.391124110797,259947.089119614,0.0,1.0
2019-04-04,29.35,29.41,29.0,29.17,153213,16.588948022479,16.6228606930531,16.391124110797,16.4872100107568,271072.134526347,0.0,1.0
2019-04-05,29.49,29.57,29.34,29.5,116671,16.6680775871518,16.7132944812506,16.5832959107167,16.6737296989142,206420.192851282,0.0,1.0
2019-04-08,29.32,29.48,29.28,29.41,88499,16.571991687192,16.6624254753895,16.5493832401426,16.6228606930531,156576.875548727,0.0,1.0
2019-04-09,29.02,29.31,28.92,29.19,227646,16.4024283343217,16.5663395754296,16.3459072166982,16.4985142342815,402762.73642827,0.0,1.0
2019-04-10,29.36,29.4,29.03,29.11,228786,16.5946001342413,16.6172085812907,16.408080446084,16.4532973401827,404779.68168331,0.0,1.0
2019-04-11,29.33,29.56,29.11,29.26,219789,16.5776437989543,16.7076423694882,16.4532973401827,16.5380790166179,388861.737420527,0.0,1.0
2019-04-12,29.46,29.63,29.26,29.58,155554,16.6511212518648,16.7472071518246,16.5380790166179,16.7189465930129,275213.949300068,0.0,1.0
2019-04-15,29.39,29.53,29.31,29.4,153459,16.6115564695284,16.6906860342012,16.5663395754296,16.6172085812907,271507.370081381,0.0,1.0
2019-04-16,29.77,29.85,29.43,29.6,260158,16.8263367164974,16.8715536105962,16.6341649165777,16.7302508165376,460284.599701758,0.0,1.0
2019-04-17,29.94,30.05,29.61,29.97,192957,16.9224226164573,16.9845958458431,16.7359029282999,16.9393789517443,341389.215417753,0.0,1.0
2019-04-18,29.96,30.01,29.8,30.0,163632,16.933726839982,16.9619873987937,16.8432930517845,16.9563352870313,289505.952607253,0.0,1.0
2019-04-22,29.74,30.05,29.7,30.03,240335,16.8093803812104,16.9845958458431,16.786771934161,16.9732916223184,425212.752517016,0.0,1.0
2019-04-23,30.11,30.19,29.62,29.75,321884,17.0185085164171,17.0637254105159,16.7415550400623,16.8150324929727,569493.339010911,0.0,1.0
2019-04-24,30.01,30.24,29.84,30.14,246610,16.9619873987937,17.0919859693276,16.8659014988338,17.0354648517042,436314.797670839,0.0,1.0
2019-04-25,29.07,29.75,28.75,29.62,426155,16.4306888931334,16.8150324929727,16.2498213167384,16.7415550400623,753974.8290881,0.0,1.0
2019-04-26,29.14,29.2744,28.85,28.85,270486,16.4702536754698,16.5462180575557,16.3063424343618,16.3063424343618,478557.416012305,0.0,1.0
2019-04-29,29.19,29.5,29.04,29.21,392034,16.4985142342815,16.6737296989142,16.4137325578463,16.5098184578062,693606.242204655,0.0,1.0
2019-04-30,29.51,29.53,28.93,29.34,272148,16.6793818106765,16.6906860342012,16.3515593284606,16.5832959107167,481497.909884123,0.0,1.0
2019-05-01,29.54,29.81,29.4,29.5,208441,16.6963381459635,16.8489451635468,16.6172085812907,16.6737296989142,368784.285881788,0.0,1.0
2019-05-02,29.5,29.71,29.32,29.69,254618,16.6737296989142,16.7924240459234,16.571991687192,16.7811198223987,450482.953462364,0.0,1.0
2019-05-03,29.31,29.38,28.91,29.01,199537,16.8432930517845,16.8835192719696,16.6134289364411,16.670894965277,347226.01168424,0.49,1.0
2019-05-06,29.28,29.35,28.51,28.93,274416,16.8260532431337,16.8662794633188,16.3835648210978,16.6249221422083,477527.341908231,0.0,1.0
2019-05-07,28.36,29.24,28.31,28.98,577204,16.297365777844,16.8030668315994,16.2686327634261,16.6536551566262,1004426.46149932,0.0,1.0
2019-05-08,28.8,28.98,28.09,28.36,233180,16.5502163047217,16.6536551566262,16.1422074999872,16.297365777844,405770.164954525,0.0,1.0
2019-05-09,28.99,29.06,28.25,28.6,233492,16.6594017595098,16.6996279796949,16.2341531461246,16.43528424705,406313.094414452,0.0,1.0
2019-05-10,29.35,29.4,28.58,28.99,221325,16.8662794633188,16.8950124777367,16.4237910412828,16.6594017595098,385140.58563582,0.0,1.0
2019-05-13,28.84,28.96,28.6,28.83,186916,16.573202716256,16.642161950859,16.43528424705,16.5674561133724,325263.470935073,0.0,1.0
2019-05-14,29.26,29.5,29.01,29.01,309960,16.8145600373665,16.9524785065726,16.670894965277,16.670894965277,539379.536535317,0.0,1.0
2019-05-15,28.96,29.25,28.77,29.07,213487,16.642161950859,16.808813434483,16.5329764960709,16.7053745825785,371501.223113676,0.0,1.0
2019-05-16,29.34,29.42,28.92,29.1,172194,16.8605328604352,16.9065056835039,16.6191755393247,16.7226143912292,299644.857124023,0.0,1.0
2019-05-17,28.99,29.6,28.96,29.29,173663,16.6594017595098,17.0099445354084,16.642161950859,16.8317998460173,302201.149997846,0.0,1.0
2019-05-20,28.73,29.01,28.67,28.94,147261,16.5099900845366,16.670894965277,16.4755104672351,16.6306687450919,256257.484610037,0.0,1.0
2019-05-21,29.04,29.17,28.7,28.7,157233,16.6881347739277,16.7628406114143,16.4927502758858,16.4927502758858,273610.345425401,0.0,1.0
2019-05-22,28.66,29.02,28.63,28.87,125607,16.4697638643515,16.6766415681605,16.4525240557008,16.5904425249068,218576.091900863,0.0,1.0
2019-05-23,28.24,28.63,28.02,28.53,137795,16.228406543241,16.4525240557008,16.1019812798021,16.3950580268649,239785.144008529,0.0,1.0
2019-05-24,28.55,28.63,28.21,28.24,133102,16.4065512326321,16.4525240557008,16.2111667345902,16.228406543241,231618.580048792,0.0,1.0
2019-05-28,27.99,28.55,27.95,28.55,141124,16.0847414711514,16.4065512326321,16.0617550596171,16.4065512326321,245578.131739611,0.0,1.0
2019-05-29,28.06,28.18,27.59,27.82,203063,16.1249676913365,16.1939269259395,15.854877355808,15.9870492221305,353361.810644827,0.0,1.0
2019-05-30,27.79,28.42,27.63,28.21,126729,15.9698094134797,16.3318453951455,15.8778637673424,16.2111667345902,220528.54976637,0.0,1.0
2019-05-31,27.19,27.7,26.71,27.51,287651,15.6250132404647,15.9180899875275,15.3491763020526,15.8089045327394,500558.339991998,0.0,1.0
2019-06-03,27.45,27.62,27.2,27.3,116595,15.7744249154379,15.8721171644588,15.6307598433483,15.6882258721841,202893.783269889,0.0,1.0
2019-06-04,28.12,28.23,27.6681,27.7,131807,16.159447308638,16.2226599403574,15.8997583243288,15.9180899875275,229365.074758389,0.0,1.0
2019-06-05,28.15,28.27,27.78,28.14,123847,16.1766871172887,16.2456463518917,15.9640628105961,16.1709405144051,215513.412896146,0.0,1.0
2019-06-06,28.13,28.21,27.74,28.11,162450,16.1651939115216,16.2111667345902,15.9410763990618,16.1537007057544,282688.752452451,0.0,1.0
2019-06-07,28.0,28.34,27.99,28.06,203505,16.090488074035,16.2858725720768,16.0847414711514,16.1249676913365,354130.960713057,0.0,1.0
2019-06-10,28.28,28.5697,28.06,28.1,237027,16.2513929547753,16.4178720403127,16.1249676913365,16.1479541028708,412464.554801769,0.0,1.0
2019-06-11,28.07,28.46,27.85,28.2,340447,16.1307142942201,16.3548318066798,16.0042890307812,16.2054201317066,592431.749499413,0.0,1.0
2019-06-12,28.87,28.96,28.17,28.62,454710,16.5904425249068,16.642161950859,16.1881803230559,16.4467774528172,791267.483088053,0.0,1.0
2019-06-13,29.83,29.88,28.9,28.97,540829,17.1421164017308,17.1708494161487,16.6076823335575,16.6479085537426,941128.195137626,0.0,1.0
2019-06-14,29.56,29.97,29.42,29.88,233856,16.9869581238741,17.222568842101,16.9065056835039,17.1708494161487,406946.5121177,0.0,1.0
2019-06-17,28.98,29.6,28.98,29.58,195836,16.6536551566262,17.0099445354084,16.6536551566262,16.9984513296412,340785.684981707,0.0,1.0
2019-06-18,29.34,29.55,29.05,29.13,148782,16.8605328604352,16.9812115209905,16.6938813768113,16.73985419988,258904.265727182,0.0,1.0
2019-06-19,29.21,29.45,28.91,29.26,253520,16.7858270229486,16.9237454921546,16.6134289364411,16.8145600373665,441164.989361315,0.0,1.0
2019-06-20,29.39,29.79,29.1,29.4,251591,16.8892658748531,17.1191299901965,16.7226143912292,16.8950124777367,437808.223565805,0.0,1.0
2019-06-21,29.53,29.66,29.23,29.23,107684,16.9697183152233,17.0444241527099,16.7973202287158,16.7973202287158,187387.230649984,0.0,1.0
2019-06-24,29.29,29.64,29.1,29.53,147991,16.8317998460173,17.0329309469427,16.7226143912292,16.9697183152233,257527.800333584,0.0,1.0
2019-06-25,28.81,29.33,28.76,29.33,84079,16.5559629076053,16.8547862575516,16.5272298931874,16.8547862575516,146310.788657739,0.0,1.0
2019-06-26,28.95,29.17,28.71,28.76,121924,16.6364153479754,16.7628406114143,16.4984968787694,16.5272298931874,212167.088051787,0.0,1.0
2019-06-27,29.08,29.15,28.76,29.13,109435,16.711121185462,16.7513474056471,16.5272298931874,16.73985419988,190434.248227972,0.0,1.0
2019-06-28,29.72,29.73,29.02,29.3,218647,17.0789037700114,17.084650372895,16.6766415681605,16.8375464489009,380480.441104778,0.0,1.0
2019-07-01,29.9,30.15,29.76,30.0,250896,17.1823426219159,17.3260076940055,17.1018901815457,17.2398086507518,436598.813390646,0.0,1.0
2019-07-02,29.83,30.1,29.75,29.95,167666,17.1421164017308,17.2972746795876,17.0961435786622,17.2110756363338,291765.419320978,0.0,1.0
2019-07-03,30.3,30.3,29.81,29.82,162910,17.4122067372593,17.4122067372593,17.1306231959637,17.1363697988472,283489.225374139,0.0,1.0
2019-07-05,30.21,30.45,29.76,30.3,204509,17.360487311307,17.498405780513,17.1018901815457,17.4122067372593,355878.079872567,0.0,1.0
2019-07-08,30.21,30.45,29.89,30.06,147196,17.360487311307,17.498405780513,17.1765960190323,17.2742882680533,256144.374305886,0.0,1.0
2019-07-09,30.08,30.36,29.97,30.17,237152,17.2857814738204,17.4466863545608,17.222568842101,17.3375008997727,412682.074617445,0.0,1.0
2019-07-10,30.37,30.5,29.8,30.13,213583,17.4524329574444,17.527138794931,17.1248765930801,17.3145144882383,371668.278332114,0.0,1.0
2019-07-11,30.71,30.95,30.4,30.44,238570,17.6478174554862,17.7857359246922,17.4696727660951,17.4926591776294,415149.619406473,0.0,1.0
2019-07-12,30.49,30.95,30.3,30.75,203990,17.5213921920474,17.7857359246922,17.4122067372593,17.6708038670206,354974.937597879,0.0,1.0
2019-07-15,30.46,30.62,30.0,30.47,179463,17.5041523833966,17.596098029534,17.2398086507518,17.5098989862802,312294.06944521,0.0,1.0
2019-07-16,30.78,30.88,30.49,30.55,187118,17.6880436756713,17.7455097045071,17.5213921920474,17.5558718093489,325614.982957205,0.0,1.0
2019-07-17,30.46,30.76,30.22,30.65,179626,17.5041523833966,17.6765504699041,17.3662339141906,17.6133378381847,312577.715284852,0.0,1.0
2019-07-18,30.49,30.62,30.21,30.46,217040,17.5213921920474,17.596098029534,17.360487311307,17.5041523833966,377684.006354448,0.0,1.0
2019-07-19,30.22,30.66,30.17,30.47,85188,17.3662339141906,17.6190844410683,17.3375008997727,17.5098989862802,148240.624462416,0.0,1.0
2019-07-22,29.89,30.3,29.78,30.13,173175,17.1765960190323,17.4122067372593,17.1133833873129,17.3145144882383,301351.952637448,0.0,1.0
2019-07-23,30.01,30.14,29.7,29.75,148145,17.2455552536353,17.3202610911219,17.0674105642442,17.0961435786622,257795.784746498,0.0,1.0
2019-07-24,29.81,30.15,29.79,30.0,172577,17.1306231959637,17.3260076940055,17.1191299901965,17.2398086507518,300311.337839253,0.0,1.0
2019-07-25,29.18,30.0,28.9,29.79,366264,16.7685872142979,17.2398086507518,16.6076823335575,17.1191299901965,637357.422149859,0.0,1.0
2019-07-26,29.74,29.89,29.18,29.18,185621,17.0903969757786,17.1765960190323,16.7685872142979,16.7685872142979,323009.965644669,0.0,1.0
2019-07-29,29.5,29.87,29.37,29.87,240934,16.9524785065726,17.1651028132652,16.877772669086,17.1651028132652,419263.354160535,0.0,1.0
2019-07-30,29.9,29.91,29.2,29.5,243316,17.1823426219159,17.1880892247995,16.780080420065,16.9524785065726,423408.411768057,0.0,1.0
2019-07-31,30.17,30.46,29.65,29.89,280661,17.3375008997727,17.5041523833966,17.0386775498263,17.1765960190323,488394.6318994,0.0,1.0
2019-08-01,29.41,30.24,29.37,30.2,544973,16.9007590806203,17.3777271199578,16.877772669086,17.3547407084234,948339.412066913,0.0,1.0
2019-08-02,28.72,29.22,28.47,28.91,159984,16.8260532431337,17.1189859249431,16.679586902229,16.9373676622213,273072.978767317,0.56,1.0
2019-08-05,27.03,28.29,26.8,28.29,530401,15.8359407786178,16.5741311367776,15.7011917449855,16.5741311367776,905329.164236199,0.0,1.0
2019-08-06,28.15,28.27,27.15,27.15,195322,16.492109985871,16.5624138295052,15.9062446222521,15.9062446222521,333390.591301566,0.0,1.0
2019-08-07,28.0,28.11,27.4,27.7,230990,16.4042301813281,16.4686753713262,16.0527109631568,16.2284705722425,394271.47318146,0.0,1.0
2019-08-08,28.01,28.45,27.83,28.25,235463,16.4100888349643,16.6678695949566,16.3046330695129,16.5506965222328,401906.333130119,0.0,1.0
2019-08-09,27.73,28.01,27.62,27.82,165177,16.246046533151,16.4100888349643,16.181601343153,16.2987744158767,281936.790015559,0.0,1.0
2019-08-12,26.96,27.74,26.85,27.5,280612,15.7949302031645,16.2519051867872,15.7304850131664,16.1112974995187,478970.11399799,0.0,1.0
2019-08-13,27.43,27.51,26.88,26.94,280154,16.0702869240654,16.1171561531549,15.748060974075,15.7832128958921,478188.36442131,0.0,1.0
2019-08-14,26.51,27.11,26.49,26.93,267563,15.531290789536,15.8828100077073,15.5195734822637,15.7773542422559,456697.078569856,0.0,1.0
2019-08-15,26.38,26.92,26.29,26.52,259444,15.4551282922656,15.7714955886198,15.4024004095399,15.5371494431722,442838.945790252,0.0,1.0
2019-08-16,27.03,27.21,26.39,26.5,158947,15.8359407786178,15.9413965440692,15.4609869459018,15.5254321358998,271302.947520557,0.0,1.0
2019-08-19,27.36,27.61,27.03,27.03,247987,16.0292763486121,16.1757426895168,15.8359407786178,15.8359407786178,423283.258235639,0.0,1.0
2019-08-20,27.5,27.82,27.18,27.4,197326,16.1112974995187,16.2987744158767,15.9238205831607,16.0527109631568,336811.17241874,0.0,1.0
2019-08-21,28.02,28.31,27.75,27.75,227144,16.4159474886005,16.58584844405,16.2577638404234,16.2577638404234,387706.824989521,0.0,1.0
2019-08-22,28.45,28.49,28.2,28.39,258358,16.6678695949566,16.6913042095014,16.5214032540519,16.6327176731395,440985.277580049,0.0,1.0
2019-08-23,27.71,28.83,27.63,28.33,234111,16.2343292258787,16.8904984331318,16.1874599967892,16.5975657513224,399598.635689789,0.0,1.0
2019-08-26,28.11,28.27,27.89,27.99,152258,16.4686753713262,16.5624138295052,16.3397849913301,16.3983715276919,259885.648572071,0.0,1.0
2019-08-27,28.2,28.42,27.8,28.1,184979,16.5214032540519,16.6502936340481,16.2870571086044,16.46281671769,315736.364507698,0.0,1.0
2019-08-28,28.38,28.6,28.07,28.25,199420,16.6268590195033,16.7557493994995,16.4452407567815,16.5506965222328,340385.37244836,0.0,1.0
2019-08-29,28.59,28.71,28.43,28.54,113297,16.7498907458633,16.8201945894975,16.6561522876842,16.7205974776823,193384.021373391,0.0,1.0
2019-08-30,28.28,28.83,28.23,28.72,134842,16.5682724831414,16.8904984331318,16.5389792149605,16.8260532431337,230158.682136605,0.0,1.0
2019-09-03,28.2,28.29,27.81,28.02,124375,16.5214032540519,16.5741311367776,16.2929157622405,16.4159474886005,212292.802618919,0.0,1.0
2019-09-04,28.6,28.8,28.36,28.61,156953,16.7557493994995,16.8729224722232,16.6151417122309,16.7616080531356,267899.435171433,0.0,1.0
2019-09-05,29.05,29.2,28.81,28.87,187357,17.0193888131279,17.1072686176708,16.8787811258594,16.9139330476765,319795.317549932,0.0,1.0
2019-09-06,28.79,29.19,28.64,29.0,151049,16.867063818587,17.1014099640346,16.7791840140442,16.990095544947,257822.034514855,0.0,1.0
2019-09-09,29.4,29.4,28.91,28.96,116975,17.2244416903945,17.2244416903945,16.9373676622213,16.9666609304022,199661.914262095,0.0,1.0
2019-09-10,29.25,29.62,29.04,29.4,148200,17.1365618858517,17.3533320703907,17.0135301594917,17.2244416903945,252959.142497477,0.0,1.0
2019-09-11,29.75,29.83,28.91,28.99,225296,17.4294945676611,17.4763637967506,16.9373676622213,16.9842368913108,384552.516653926,0.0,1.0
2019-09-12,29.98,30.1,29.52,29.75,391236,17.5642436012935,17.6345474449277,17.2947455340288,17.4294945676611,667791.653671679,0.0,1.0
2019-09-13,29.56,30.15,29.17,30.08,309237,17.3181801485736,17.6638407131087,17.0896926567622,17.6228301376554,527829.462540433,0.0,1.0
2019-09-16,29.66,29.91,29.4,29.49,187013,17.3767666849354,17.5232330258402,17.2244416903945,17.2771695731202,319208.15192902,0.0,1.0
2019-09-17,29.48,29.94,29.44,29.53,179021,17.271310919484,17.5408089867487,17.2478763049393,17.300604187665,305566.79250365,0.0,1.0
2019-09-18,29.53,29.78,29.35,29.55,107880,17.300604187665,17.4470705285697,17.1951484222136,17.3123214949374,184137.869720836,0.0,1.0
2019-09-19,29.4,29.65,29.34,29.4,85877,17.2244416903945,17.3709080312993,17.1892897685774,17.2244416903945,146581.459380944,0.0,1.0
2019-09-20,29.36,29.57,29.29,29.35,74067,17.2010070758498,17.3240388022097,17.1599965003965,17.1951484222136,126423.244314174,0.0,1.0
2019-09-23,29.29,29.7,29.2,29.25,143866,17.1599965003965,17.4002012994802,17.1072686176708,17.1365618858517,245561.53842471,0.0,1.0
2019-09-24,28.81,29.51,28.58,29.42,220371,16.8787811258594,17.2888868803926,16.7440320922271,17.2361589976669,376146.148389417,0.0,1.0
2019-09-25,29.02,29.07,28.65,28.72,113987,17.0018128522194,17.0311061204003,16.7850426676804,16.8260532431337,194561.766368825,0.0,1.0
2019-09-26,29.48,29.53,28.9,29.14,155113,17.271310919484,17.300604187665,16.9315090085851,17.0721166958536,264758.781850279,0.0,1.0
2019-09-27,29.38,29.68,28.87,29.68,175045,17.2127243831222,17.3884839922078,16.9139330476765,17.3884839922078,298780.250327063,0.0,1.0
2019-09-30,29.35,29.54,29.12,29.54,117850,17.1951484222136,17.3064628413012,17.0603993885813,17.3064628413012,201155.431466449,0.0,1.0
2019-10-01,29.11,29.4,28.82,29.4,142438,17.0545407349451,17.2244416903945,16.8846397794956,17.2244416903945,243124.118347204,0.0,1.0
2019-10-02,28.34,28.9,28.06,28.75,198666,16.6034244049585,16.9315090085851,16.4393821031453,16.8436292040423,339098.387337409,0.0,1.0
2019-10-03,28.6,28.67,28.1,28.22,161161,16.7557493994995,16.7967599749528,16.46281671769,16.5331205613243,275081.972766773,0.0,1.0
2019-10-04,28.7,28.86,28.4,28.41,136591,16.8143359358613,16.9080743940404,16.6385763267757,16.6444349804119,233144.009668509,0.0,1.0
2019-10-07,28.89,28.98,28.41,28.5,145983,16.9256503549489,16.9783782376746,16.6444349804119,16.6971628631376,249174.996620845,0.0,1.0
2019-10-08,28.47,28.92,28.45,28.55,104712,16.679586902229,16.9432263158575,16.6678695949566,16.7264561313185,178730.484002671,0.0,1.0
2019-10-09,28.57,28.7,28.25,28.52,133270,16.7381734385909,16.8143359358613,16.5506965222328,16.7088801704099,227475.471799182,0.0,1.0
2019-10-10,28.77,28.83,28.51,28.57,157699,16.8553465113147,16.8904984331318,16.7030215167738,16.7381734385909,269172.765267946,0.0,1.0
2019-10-11,28.49,29.07,28.46,28.9,213955,16.6913042095014,17.0311061204003,16.6737282485928,16.9315090085851,365194.826808689,0.0,1.0
2019-10-14,28.17,28.67,28.15,28.47,227405,16.5038272931433,16.7967599749528,16.492109985871,16.679586902229,388152.31983562,0.0,1.0
2019-10-15,28.02,28.26,27.86,28.08,264651,16.4159474886005,16.556555175869,16.3222090304215,16.4510994104176,451726.653313764,0.0,1.0
2019-10-16,27.78,28.22,27.78,27.92,231351,16.275339801332,16.5331205613243,16.275339801332,16.3573609522386,394887.655708055,0.0,1.0
2019-10-17,27.54,28.25,27.23,28.0,857734,16.1347321140635,16.5506965222328,15.9531138513416,16.4042301813281,1464046.26943948,0.0,1.0
2019-10-18,28.08,28.22,27.6,27.6,342486,16.4510994104176,16.5331205613243,16.1698840358806,16.1698840358806,584581.40942909,0.0,1.0
2019-10-21,28.33,28.52,28.08,28.22,412659,16.5975657513224,16.7088801704099,16.4510994104176,16.5331205613243,704358.075464684,0.0,1.0
2019-10-22,27.84,28.51,27.83,28.32,354304,16.3104917231491,16.7030215167738,16.3046330695129,16.5917070976862,604753.279510299,0.0,1.0
2019-10-23,28.16,28.34,27.83,27.84,449440,16.4979686395071,16.6034244049585,16.3046330695129,16.3104917231491,767138.711228519,0.0,1.0
2019-10-24,29.25,29.68,28.12,28.34,583926,17.1365618858517,17.3884839922078,16.4745340249624,16.6034244049585,996689.74522255,0.0,1.0
2019-10-25,28.81,29.44,28.58,29.28,446420,16.8787811258594,17.2478763049393,16.7440320922271,17.1541378467603,761983.943277489,0.0,1.0
2019-10-28,29.14,29.2,28.81,28.95,299966,17.0721166958536,17.1072686176708,16.8787811258594,16.960802276766,512005.007681501,0.0,1.0
2019-10-29,29.65,29.81,29.11,29.2,413099,17.3709080312993,17.4646464894783,17.0545407349451,17.1072686176708,705109.101258874,0.0,1.0
2019-10-30,29.35,29.71,29.27,29.69,539002,17.1951484222136,17.4060599531164,17.1482791931241,17.394342645844,920010.011635798,0.0,1.0
2019-10-31,29.36,29.49,28.81,29.3,306559,17.2010070758498,17.2771695731202,16.8787811258594,17.1658551540327,523258.446456707,0.0,1.0
2019-11-01,29.06,29.14,28.86,28.86,288995,17.394342645844,17.442227966273,17.2746293447714,17.2746293447714,482811.84698903,0.63,1.0
2019-11-04,29.18,29.35,29.01,29.23,271088,17.4661706264875,17.5679269323992,17.3644143205759,17.4960989517557,452895.371811148,0.0,1.0
2019-11-05,29.54,29.7,29.2,29.2,373508,17.6816545684182,17.7774252092762,17.4781419565948,17.4781419565948,624004.177737256,0.0,1.0
2019-11-06,29.62,29.78,29.44,29.52,267519,17.7295398888472,17.8253105297052,17.6217979178819,17.6696832383109,446932.792936412,0.0,1.0
2019-11-07,29.57,29.77,29.51,29.76,108639,17.6996115635791,17.8193248646516,17.6636975732573,17.813339199598,181498.628851853,0.0,1.0
2019-11-08,29.35,29.72,29.23,29.62,316583,17.5679269323992,17.7893965393835,17.4960989517557,17.7295398888472,528901.963547219,0.0,1.0
2019-11-11,29.3,29.39,29.15,29.29,152987,17.5379986071311,17.5918695926137,17.4482136313267,17.5320129420775,255588.975709997,0.0,1.0
2019-11-12,29.63,29.9,29.25,29.36,407897,17.7355255539008,17.8971385103488,17.5080702818629,17.5739125974529,681456.440254277,0.0,1.0
2019-11-13,29.82,29.93,29.4,29.6,341117,17.8492531899198,17.9150955055097,17.5978552576674,17.7175685587399,569889.890168884,0.0,1.0
2019-11-14,29.85,29.91,29.58,29.9,142403,17.8672101850806,17.9031241754024,17.7055972286327,17.8971385103488,237906.730036087,0.0,1.0
2019-11-15,29.7,29.99,29.55,29.85,186581,17.7774252092762,17.9510094958314,17.6876402334718,17.8672101850806,311713.065011714,0.0,1.0
2019-11-18,29.45,29.72,29.24,29.6,202176,17.6277835829355,17.7893965393835,17.5020846168093,17.7175685587399,337766.97858736,0.0,1.0
2019-11-19,29.44,29.63,29.33,29.6,156510,17.6217979178819,17.7355255539008,17.555955602292,17.7175685587399,261474.704310639,0.0,1.0
2019-11-20,29.3,29.48,29.07,29.36,130592,17.5379986071311,17.6457405780964,17.4003283108976,17.5739125974529,218174.586833652,0.0,1.0
2019-11-21,29.23,29.44,29.02,29.28,126203,17.4960989517557,17.6217979178819,17.3703999856295,17.5260272770238,210842.068290304,0.0,1.0
2019-11-22,29.2,29.48,29.09,29.3,103051,17.4781419565948,17.6457405780964,17.4122996410049,17.5379986071311,172162.991207691,0.0,1.0
2019-11-25,28.96,29.35,28.85,29.26,271568,17.3344859953077,17.5679269323992,17.2686436797178,17.5140559469166,453697.287714726,0.0,1.0
2019-11-26,28.8,29.15,28.75,29.01,239227,17.2387153544497,17.4482136313267,17.2087870291815,17.3644143205759,399666.533052975,0.0,1.0
2019-11-27,28.88,29.01,28.68,28.82,160934,17.2866006748787,17.3644143205759,17.1668873738061,17.2506866845569,268865.695888623,0.0,1.0
2019-11-29,28.97,29.42,28.93,29.17,178441,17.3404716603613,17.6098265877746,17.3165290001468,17.4601849614339,298113.907813525,0.0,1.0
2019-12-02,28.61,28.99,28.35,28.99,314804,17.1249877184307,17.3524429904686,16.9693604270364,17.3524429904686,525929.86272958,0.0,1.0
2019-12-03,28.4,28.81,28.2,28.35,354996,16.9992887523045,17.2447010195033,16.879575451232,16.9693604270364,593076.954389239,0.0,1.0
2019-12-04,28.69,28.78,28.35,28.35,282939,17.1728730388598,17.2267440243424,16.9693604270364,16.9693604270364,472694.341338877,0.0,1.0
2019-12-05,28.66,28.85,28.4,28.6,342261,17.1549160436989,17.2686436797178,16.9992887523045,17.1190020533771,571801.123072414,0.0,1.0
2019-12-06,29.32,29.4,28.85,28.85,315060,17.5499699372383,17.5978552576674,17.2686436797178,17.2686436797178,526357.551211489,0.0,1.0
2019-12-09,28.67,29.15,28.45,28.9,969281,17.1609017087525,17.4482136313267,17.0292170775727,17.298572004986,1619337.18528478,0.0,1.0
2019-12-10,28.75,28.92,28.49,28.5,388702,17.2087870291815,17.3105433350932,17.0531597377872,17.0591454028408,649388.15740179,0.0,1.0
2019-12-11,28.8,28.85,28.5,28.5,339773,17.2387153544497,17.2686436797178,17.0591454028408,17.0591454028408,567644.525638864,0.0,1.0
2019-12-12,30.19,30.2,28.83,28.85,1011833,18.070722796904,18.0767084619576,17.2566723496106,17.2686436797178,1690427.03013703,0.0,1.0
2019-12-13,30.42,30.5,29.94,30.25,1496434,18.2083930931375,18.2562784135665,17.9210811705633,18.1066367872258,2500029.63178318,0.0,1.0
2019-12-16,30.23,30.92,30.12,30.25,491316,18.0946654571185,18.5076763458189,18.0288231415286,18.1066367872258,820821.071005598,0.0,1.0
2019-12-17,30.16,30.4,29.8,30.12,326048,18.0527658017431,18.1964217630302,17.8372818598125,18.0288231415286,544714.742770912,0.0,1.0
2019-12-18,30.01,30.22,29.83,29.85,368952,17.9629808259387,18.0886797920649,17.8552388549734,17.8672101850806,616392.659285789,0.0,1.0
2019-12-19,30.01,30.18,29.9,30.03,180768,17.9629808259387,18.0647371318504,17.8971385103488,17.974952156046,302001.529287749,0.0,1.0
2019-12-20,29.98,30.12,29.85,30.0,211425,17.9450238307778,18.0288231415286,17.8672101850806,17.9569951608851,353218.895654443,0.0,1.0
2019-12-23,30.1,30.15,29.89,30.14,183127,18.0168518114214,18.0467801366895,17.8911528452952,18.0407944716359,305942.611822211,0.0,1.0
2019-12-24,30.15,30.19,30.05,30.1,46224,18.0467801366895,18.070722796904,17.9869234861532,18.0168518114214,77224.5015146315,0.0,1.0
2019-12-26,30.23,30.43,30.16,30.2,180160,18.0946654571185,18.2143787581911,18.0527658017431,18.0767084619576,300985.769143216,0.0,1.0
2019-12-27,29.95,30.5,29.92,30.5,149348,17.9270668356169,18.2562784135665,17.909109840456,18.2562784135665,249509.450765992,0.0,1.0
2019-12-30,30.25,30.3,29.81,29.95,253924,18.1066367872258,18.1365651124939,17.8432675248661,17.9270668356169,424220.195625677,0.0,1.0
2019-12-31,30.26,30.38,30.12,30.36,182613,18.1126224522794,18.1844504329229,18.0288231415286,18.1724791028157,305083.89354213,0.0,1.0
2020-01-02,30.23,30.36,30.16,30.25,281155,18.0946654571185,18.1724791028157,18.0527658017431,18.1066367872258,469713.887230578,0.0,1.0
2020-01-03,30.2,30.29,30.0,30.15,249653,18.0767084619576,18.1305794474403,17.9569951608851,18.0467801366895,417084.81474196,0.0,1.0
2020-01-06,30.36,30.49,30.0,30.01,292664,18.1724791028157,18.2502927485129,17.9569951608851,17.9629808259387,488941.49167701,0.0,1.0
2020-01-07,31.2,31.22,30.33,30.4,488916,18.6752749673205,18.6872462974277,18.1545221076548,18.1964217630302,816811.491487702,0.0,1.0
2020-01-08,31.76,32.04,31.0,31.15,616739,19.0104722103237,19.1780708318253,18.5555616662479,18.6453466420523,1030360.02595258,0.0,1.0
2020-01-09,31.71,31.99,31.58,31.9,327697,18.9805438850555,19.1481425065571,18.9027302393584,19.0942715210745,547469.658031331,0.0,1.0
2020-01-10,31.88,32.04,31.63,31.75,281267,19.0823001909672,19.1780708318253,18.9326585646265,19.00448654527,469901.000941413,0.0,1.0
2020-01-13,32.38,32.45,32.02,32.1,544640,19.3815834436486,19.423483099024,19.166099501718,19.213984822147,909907.245260664,0.0,1.0
2020-01-14,32.37,32.5,32.28,32.5,420898,19.375597778595,19.4534114242922,19.3217267931123,19.4534114242922,703176.666634332,0.0,1.0
2020-01-15,32.66,32.72,32.41,32.42,256433,19.5491820651502,19.585096055472,19.3995404388095,19.4055261038631,428411.876880008,0.0,1.0
2020-01-16,33.06,33.07,32.67,32.8,274503,19.7886086672953,19.794594332349,19.5551677302038,19.632981375901,458600.669333484,0.0,1.0
2020-01-17,33.11,33.37,32.85,33.2,248789,19.8185369925635,19.9741642839578,19.6629097011692,19.8724079780461,415641.366115517,0.0,1.0
2020-01-21,32.98,33.09,32.65,33.02,376699,19.7407233468663,19.8065656624562,19.5431964000966,19.7646660070808,629335.247837924,0.0,1.0
2020-01-22,33.24,33.5,33.05,33.1,514958,19.8963506382607,20.051977929655,19.7826230022417,19.8125513275099,860318.770573112,0.0,1.0
2020-01-23,33.73,33.74,32.91,33.36,279400,20.1896482258884,20.1956338909421,19.6988236914909,19.9681786189042,466781.882208119,0.0,1.0
2020-01-24,33.62,33.95,33.34,33.75,168818,20.1238059102985,20.3213328570683,19.9562072887969,20.2016195559957,282037.164604904,0.0,1.0
2020-01-27,33.42,33.49,33.0,33.05,181003,20.004092609226,20.0459922646014,19.7526946769736,19.7826230022417,302394.133948876,0.0,1.0
2020-01-28,33.72,33.73,33.47,33.59,269597,20.1836625608348,20.1896482258884,20.0340209344941,20.1058489151377,450404.420535655,0.0,1.0
2020-01-29,33.78,34.09,33.76,33.92,201016,20.2195765511566,20.4051321678191,20.2076052210493,20.3033758619074,335829.015153712,0.0,1.0
2020-01-30,33.55,33.8386,33.25,33.7,174414,20.0819062549231,20.2546525483709,19.9023363033143,20.1716912307276,291386.167514126,0.0,1.0
2020-01-31,32.75,33.47,32.7,33.47,185897,19.6030530506329,20.0340209344941,19.5731247253647,20.0340209344941,310570.334849114,0.0,1.0
2020-02-03,33.24,33.48,32.68,32.71,259979,19.8963506382607,20.0400065995477,19.5611533952575,19.5791103904184,434336.030617695,0.0,1.0
2020-02-04,33.93,34.06,33.27,33.5,200499,20.309361526961,20.3871751726582,19.9143076334215,20.051977929655,334965.284899232,0.0,1.0
2020-02-05,34.31,34.4,34.04,34.2,140236,20.5368167989989,20.5906877844815,20.3752038425509,20.470974483409,234286.413863055,0.0,1.0
2020-02-06,34.36,34.58,34.22,34.45,273192,20.566745124267,20.6984297554469,20.4829458135162,20.6206161097497,456410.436521834,0.0,1.0
2020-02-07,34.3,34.47,34.06,34.36,215253,20.5308311339453,20.6325874398569,20.3871751726582,20.566745124267,359614.174985483,0.0,1.0
2020-02-10,34.73,34.86,34.18,34.26,187243,20.7882147312513,20.8660283769485,20.4590031533017,20.5068884737308,312819.040695399,0.0,1.0
2020-02-11,34.87,35.43,34.58,34.92,319477,20.8720140420021,21.2072112850053,20.6984297554469,20.9019423672702,533736.848182544,0.0,1.0
2020-02-12,35.02,35.42,33.82,34.9,646155,20.9617990178065,21.2012256199516,20.2435192113711,20.889971037163,1079504.1055769,0.0,1.0
2020-02-13,34.55,35.25,34.45,35.25,460892,20.680472760286,21.09946931404,20.6206161097497,21.09946931404,769992.967983764,0.0,1.0
2020-02-14,34.42,34.7,34.21,34.28,393032,20.6026591145888,20.7702577360904,20.4769601484626,20.518859803838,656622.107115322,0.0,1.0
2020-02-18,35.34,35.61,34.57,34.76,748447,21.1533402995226,21.3149532559706,20.6924440903932,20.8061717264122,1250399.06726206,0.0,1.0
2020-02-19,35.69,35.72,35.4,35.42,459961,21.3628385763996,21.3807955715605,21.1892542898444,21.2012256199516,768437.585262449,0.0,1.0
2020-02-20,35.82,36.06,35.45,35.63,717712,21.4406522220968,21.5843081833839,21.2191826151125,21.3269245860778,1199051.38956103,0.0,1.0
2020-02-21,34.1,34.84,34.04,34.75,531065,20.9198993624311,21.3738795831994,20.8830901553418,21.3186657725654,865650.268496106,0.85,1.0
2020-02-24,33.02,33.3,31.81,33.1,624404,20.2573336348233,20.4291099345735,19.5150146251887,20.3064125776091,1017795.35508844,0.0,1.0
2020-02-25,32.35,33.54,31.68,33.02,869113,19.8462974889926,20.5763467629308,19.4352613431618,20.2573336348233,1416677.62289636,0.0,1.0
2020-02-26,32.05,32.64,31.93,32.35,451704,19.662251453546,20.024208656591,19.5886330393673,19.8462974889926,736289.698776542,0.0,1.0
2020-02-27,30.51,31.49,29.99,31.4,1014478,18.71748180492,19.3186988540456,18.3984686768126,19.2634850434116,1653626.49220603,0.0,1.0
2020-02-28,30.41,30.54,28.4,29.65,1560974,18.6561331264378,18.7358864084647,17.4230246889456,18.1898831699731,2544429.70675048,0.0,1.0
2020-03-02,32.64,32.79,30.4,30.4,949452,20.024208656591,20.1162316743143,18.6499982585896,18.6499982585896,1547632.35898461,0.0,1.0
2020-03-03,31.55,33.1,31.0,32.89,923519,19.3555080611349,20.3064125776091,19.0180903294828,20.1775803527965,1505360.8697829,0.0,1.0
2020-03-04,32.69,32.71,31.71,32.06,625804,20.054882995832,20.0671527315285,19.4536659467065,19.6683863213942,1020077.39283504,0.0,1.0
2020-03-05,31.15,32.35,30.92,32.35,628532,19.1101133472061,19.8462974889926,18.9690113866971,19.8462974889926,1024524.10638697,0.0,1.0
2020-03-06,30.51,30.72,29.6,29.85,688280,18.71748180492,18.8463140297327,18.159208830732,18.3125805269375,1121914.95730372,0.0,1.0
2020-03-09,27.51,28.45,26.75,28.37,1303009,16.877021450454,17.4536990281867,16.4107714939892,17.4046200854009,2123939.80153623,0.0,1.0
2020-03-10,29.57,29.65,27.92,29.01,847860,18.1408042271873,18.1898831699731,17.128551032231,17.797251627687,1382034.65987612,0.0,1.0
2020-03-11,26.61,28.82,26.6,28.73,848402,16.3248833441141,17.6806891385708,16.3187484762659,17.6254753279368,1382918.13448944,0.0,1.0
2020-03-12,22.56,24.39,19.12,24.3,1867384,13.8402618655849,14.9629426818092,11.7298673257971,14.9077288711752,3043886.26813165,0.0,1.0
2020-03-13,24.16,24.5,21.02,23.97,1215737,14.8218407213002,15.0304262281397,12.895492216959,14.705278232184,1981684.08852146,0.0,1.0
2020-03-16,19.97,23.67,19.95,20.0,826819,12.2513310928959,14.5212321967374,12.2390613571994,12.2697356964405,1347737.26257178,0.0,1.0
2020-03-17,18.81,20.69,18.14,20.14,2354607,11.5396864225023,12.6930415779677,11.1286502766716,12.3556238463156,3838072.89456623,0.0,1.0
2020-03-18,14.66,17.86,14.5,17.36,1756392,8.99371626549091,10.9568739769214,8.89555837991939,10.6501305845104,2862966.31558173,0.0,1.0
2020-03-19,19.3,20.1,13.24,14.5,2225461,11.8402949470651,12.3310843749227,8.12256503104363,8.89555837991939,3627561.43255084,0.0,1.0
2020-03-20,17.06,19.96,17.0,19.49,1346396,10.4660845490638,12.2451962250477,10.4292753419745,11.9568574361813,2194661.78133012,0.0,1.0
2020-03-23,15.31,15.77,14.02,15.35,1319214,9.39248267562523,9.67468659664336,8.60108472320481,9.41702214701811,2150354.38845305,0.0,1.0
2020-03-24,16.91,19.24,15.99,16.0,1463225,10.3740615313405,11.8034857399758,9.80965368930421,9.81578855715243,2385096.20125636,0.0,1.0
2020-03-25,18.02,19.01,16.53,17.57,1200160,11.0550318624929,11.6623837794667,10.1409365531081,10.778962809323,1956293.15853669,0.0,1.0
2020-03-26,19.77,20.7,18.51,18.88,1183312,12.1286337359315,12.699176445816,11.3556403870557,11.5826304974399,1928830.46428339,0.0,1.0
2020-03-27,18.72,19.61,18.6,19.16,650087,11.4844726118683,12.0304758503599,11.4108541976897,11.75440679719,1059659.3375497,0.0,1.0
2020-03-30,18.8,18.87,17.52,18.55,603824,11.5335515546541,11.5764956295916,10.7482884700819,11.3801798584486,984249.400213519,0.0,1.0
2020-03-31,18.59,19.17,18.36,18.72,282434,11.4047193298415,11.7605416650383,11.2636173693324,11.4844726118683,460375.034943799,0.0,1.0
2020-04-01,16.97,18.13,16.67,17.87,390457,10.4108707384298,11.1225154088233,10.2268247029832,10.9630088447696,636455.437443973,0.0,1.0
2020-04-02,18.49,18.72,16.88,16.94,556038,11.3433706513593,11.4844726118683,10.3556569277958,10.3924661348851,906356.931814442,0.0,1.0
2020-04-03,17.34,18.53,17.25,18.4,321477,10.6378608488139,11.3679101227522,10.58264703818,11.2881568407253,524016.177615402,0.0,1.0
2020-04-06,18.69,19.24,18.19,18.83,476223,11.4660680083237,11.8034857399758,11.1593246159127,11.5519561581988,776256.329854199,0.0,1.0
2020-04-07,20.14,20.61,19.0,19.0,760206,12.3556238463156,12.643962635182,11.6562489116185,11.6562489116185,1239156.27656191,0.0,1.0
2020-04-08,20.91,21.49,20.17,20.45,568441,12.8280086706286,13.1838310058254,12.3740284498603,12.5458047496104,926574.156222297,0.0,1.0
2020-04-09,21.96,23.07,21.01,21.17,866555,13.4721697946917,14.1531401258442,12.8893573491108,12.9875152346823,1412508.01392794,0.0,1.0
2020-04-13,20.24,21.79,19.86,21.45,742134,12.4169725247978,13.367877041272,12.1838475465654,13.1592915344325,1209698.42930732,0.0,1.0
2020-04-14,20.86,21.71,20.18,20.18,587790,12.7973343313875,13.3187980984862,12.3801633177085,12.3801633177085,958113.547907177,0.0,1.0
2020-04-15,19.97,20.45,19.73,20.11,430120,12.2513310928959,12.5458047496104,12.1040942645386,12.337219242771,701107.196831921,0.0,1.0
2020-04-16,19.86,20.29,19.34,19.94,425493,12.1838475465654,12.4476468640389,11.864834418458,12.2329264893512,693565.062079435,0.0,1.0
2020-04-17,20.58,21.34,20.46,20.71,534794,12.6255580316373,13.091807988102,12.5519396174587,12.7053113136642,871728.639036854,0.0,1.0
2020-04-20,20.14,21.1,20.02,20.05,361824,12.3556238463156,12.9445711597448,12.282005432137,12.3004100356816,589782.875445257,0.0,1.0
2020-04-21,19.36,20.21,19.13,20.0,446158,11.8771041541544,12.3985679212532,11.7360021936454,12.2697356964405,727249.569246112,0.0,1.0
2020-04-22,19.66,19.92,19.32,19.7,203429,12.061150189601,12.2206567536548,11.8525646827616,12.0856896609939,331594.754822658,0.0,1.0
2020-04-23,19.6,20.72,19.52,19.66,409358,12.0243409825117,12.7114461815124,11.975262039726,12.061150189601,667264.577049946,0.0,1.0
2020-04-24,20.14,20.6,19.63,19.63,319713,12.3556238463156,12.6378277673338,12.0427455860564,12.0427455860564,521140.810054694,0.0,1.0
2020-04-27,21.05,21.07,20.0,20.0,403303,12.9138968205037,12.9261665562001,12.2697356964405,12.2697356964405,657394.763795927,0.0,1.0
2020-04-28,22.22,22.84,21.62,22.0,929485,13.6316763587454,14.0120381653351,13.2635842878522,13.4967092660846,1515085.61063731,0.0,1.0
2020-04-29,23.1,23.48,22.42,22.42,777139,14.1715447293888,14.4046697076212,13.7543737157098,13.7543737157098,1266757.52310696,0.0,1.0
2020-04-30,23.42,23.51,22.41,23.0,686107,14.3678605005319,14.4230743111658,13.7482388478616,14.1101960509066,1118372.90871561,0.0,1.0
2020-05-01,21.75,22.8,21.47,22.48,523156,13.3433375698791,13.9874986939422,13.1715612701289,13.7911829227992,852758.385254814,0.0,1.0
2020-05-04,22.54,22.59,21.33,21.68,261154,13.8279921298885,13.8586664691296,13.0856731202538,13.3003934949415,425688.061195582,0.0,1.0
2020-05-05,22.26,23.44,22.18,23.37,355880,13.6562158301383,14.3801302362283,13.6071368873526,14.3371861612908,580093.995184007,0.0,1.0
2020-05-06,21.9,22.71,21.48,22.5,310981,13.4353605876024,13.9322848833082,13.1776961379771,13.8034526584956,506907.414623798,0.0,1.0
2020-05-07,22.6,23.27,22.14,22.55,364273,13.8648013369778,14.2758374828086,13.5825974159597,13.8341269977367,593774.811474833,0.0,1.0
2020-05-08,22.8,22.8,22.29,22.55,203083,14.3801302362283,14.3801302362283,14.0584694283127,14.222453369603,321992.382818256,0.64,1.0
2020-05-11,22.51,22.87,22.11,22.5,242473,14.1972250709429,14.4242797588834,13.9449420843424,14.1909179962779,384446.059192996,0.0,1.0
2020-05-12,21.44,22.75,21.38,22.58,342391,13.5223680817866,14.3485948629032,13.4845256337965,14.241374593598,542868.157086145,0.0,1.0
2020-05-13,21.15,21.59,20.64,21.54,396295,13.3394629165013,13.6169742017618,13.0178021085856,13.5854388284367,628334.086796828,0.0,1.0
2020-05-14,21.55,21.61,20.04,20.65,476655,13.5917459031018,13.6295883510918,12.6393776286849,13.0241091832506,755746.562894162,0.0,1.0
2020-05-15,21.27,22.12,20.91,21.25,347162,13.4151478124814,13.9512491590075,13.188093124541,13.4025336631514,550432.678284009,0.0,1.0
2020-05-18,22.8,23.03,21.83,22.1,645394,14.3801302362283,14.5251929535236,13.7683439937221,13.9386350096774,1023285.80883976,0.0,1.0
2020-05-19,22.88,23.93,22.35,22.55,447046,14.4305868335484,15.0928296733747,14.0963118763027,14.222453369603,708800.868459546,0.0,1.0
2020-05-20,23.69,24.15,23.27,23.27,313163,14.9414598814144,15.231585316005,14.6765627454839,14.6765627454839,496526.546193002,0.0,1.0
2020-05-21,23.92,24.59,23.62,23.75,432734,15.0865225987097,15.5090966012655,14.8973103587593,14.9793023294045,686108.890387059,0.0,1.0
2020-05-22,24.27,24.33,23.59,23.68,350278,15.3072702119851,15.3451126599752,14.8783891347643,14.9351528067494,555373.162051049,0.0,1.0
2020-05-26,24.93,25.99,24.88,24.93,522653,15.7235371398759,16.3920870543673,15.6920017665509,15.7235371398759,828677.362738931,0.0,1.0
2020-05-27,26.07,26.2,25.4,25.5,538155,16.4425436516874,16.5245356223325,16.0199696491315,16.0830403957817,853256.110927838,0.0,1.0
2020-05-28,25.25,26.75,25.0,26.72,366661,15.9253635291563,16.8714247289082,15.767686662531,16.8525035049132,581348.754334557,0.0,1.0
2020-05-29,24.97,25.64,24.35,25.0,511580,15.748765438536,16.1713394410918,15.3577268093052,15.767686662531,811120.887529548,0.0,1.0
2020-06-01,25.55,26.04,24.91,25.06,347071,16.1145757691067,16.4236224276923,15.7109229905459,15.8055291105211,550288.395863342,0.0,1.0
2020-06-02,26.0,26.19,25.69,25.69,318774,16.3983941290323,16.5182285476675,16.2028748144169,16.2028748144169,505422.905120106,0.0,1.0
2020-06-03,26.33,27.1,26.25,26.6,465830,16.6065275929777,17.0921723421836,16.5560709956576,16.776818608933,738583.296919132,0.0,1.0
2020-06-04,26.28,26.53,25.54,26.25,298200,16.5749922196526,16.7326690862779,16.1082686944417,16.5560709956576,472802.393880355,0.0,1.0
2020-06-05,26.3,27.66,26.18,27.4,590769,16.5876063689827,17.4453685234243,16.5119214730025,17.281384582134,936676.718411475,0.0,1.0
2020-06-08,26.68,27.18,26.24,27.02,477611,16.8272752062531,17.1426289395037,16.5497639209926,17.0417157448635,757262.32107173,0.0,1.0
2020-06-09,26.57,27.09,25.84,26.5,461544,16.757897384938,17.0858652675186,16.2974809343921,16.7137478622829,731787.753457793,0.0,1.0
2020-06-10,26.25,26.86,25.81,26.86,330426,16.5560709956576,16.9408025502233,16.278559710397,16.9408025502233,523897.397049999,0.0,1.0
2020-06-11,24.5,25.72,24.15,25.16,670170,15.4523329292804,16.2217960384119,15.231585316005,15.8685998571712,1062568.67976793,0.0,1.0
2020-06-12,25.41,25.7,24.89,25.06,322078,16.0262767237965,16.2091818890819,15.6983088412159,15.8055291105211,510661.466855121,0.0,1.0
2020-06-15,25.84,26.25,24.41,24.72,265974,16.2974809343921,16.5560709956576,15.3955692572953,15.5910885719107,421707.390710708,0.0,1.0
2020-06-16,26.65,27.0,26.04,27.0,304940,16.8083539822581,17.0291015955335,16.4236224276923,17.0291015955335,483488.806136402,0.0,1.0
2020-06-17,26.88,27.34,26.73,27.0,426132,16.9534166995534,17.2435421341439,16.8588105795782,17.0291015955335,675641.280043671,0.0,1.0
2020-06-18,27.6,27.63,26.52,26.76,532332,17.4075260754343,17.4264472994293,16.7263620116129,16.8777318035732,844023.62152621,0.0,1.0
2020-06-19,26.66,28.01,26.53,28.0,414762,16.8146610569231,17.6661161366998,16.7326690862779,17.6598090620348,657613.905065739,0.0,1.0
2020-06-22,26.6,26.93,26.38,26.66,328047,16.776818608933,16.9849520728784,16.6380629663027,16.8146610569231,520125.442338258,0.0,1.0
2020-06-23,26.13,27.25,26.11,27.11,462194,16.4803860996774,17.1867784621588,16.4677719503474,17.0984794168487,732818.34217685,0.0,1.0
2020-06-24,25.05,25.95,24.98,25.88,776511,15.7992220358561,16.3668587557072,15.755072513201,16.3227092330521,1231174.57972645,0.0,1.0
2020-06-25,25.79,25.82,24.75,24.93,458539,16.265945561067,16.2848667850621,15.6100097959057,15.7235371398759,727023.262533547,0.0,1.0
2020-06-26,25.31,25.65,24.88,25.53,261496,15.9632059771464,16.1776465157568,15.6920017665509,16.1019616197767,414607.427196972,0.0,1.0
2020-06-29,26.43,26.47,25.2082,25.27,294427,16.6695983396278,16.6948266382879,15.8989999570566,15.9379776784864,466820.222746516,0.0,1.0
2020-06-30,27.24,27.31,26.25,26.25,290336,17.1804713874938,17.2246209101489,16.5560709956576,16.5560709956576,460333.855900894,0.0,1.0
2020-07-01,26.62,27.1,26.22,27.04,203747,16.789432758263,17.0921723421836,16.5371497716625,17.0543298941936,323045.168832799,0.0,1.0
2020-07-02,26.67,27.48,26.63,27.0,218084,16.8209681315881,17.3318411794541,16.7957398329281,17.0291015955335,345776.784932941,0.0,1.0
2020-07-06,26.82,27.27,26.73,27.12,165691,16.9155742515633,17.1993926114889,16.8588105795782,17.1047864915137,262706.577613782,0.0,1.0
2020-07-07,26.5,27.05,26.33,26.75,179174,16.7137478622829,17.0606369688586,16.6065275929777,16.8714247289082,284084.158689197,0.0,1.0
2020-07-08,27.3,27.33,26.59,26.75,150775,17.2183138354839,17.2372350594789,16.770511534268,16.8714247289082,239056.944793126,0.0,1.0
2020-07-09,26.82,27.4,26.35,27.39,108702,16.9155742515633,17.281384582134,16.6191417423077,17.275077507469,172349.315290349,0.0,1.0
2020-07-10,26.91,27.39,26.68,26.8,142395,16.9723379235484,17.275077507469,16.8272752062531,16.9029601022333,225770.277922847,0.0,1.0
2020-07-13,27.07,27.63,27.04,27.63,591341,17.0732511181886,17.4264472994293,17.0543298941936,17.4264472994293,937583.636484247,0.0,1.0
2020-07-14,27.87,27.99,27.1,27.34,574236,17.5778170913896,17.6535019873697,17.0921723421836,17.2435421341439,910463.297962035,0.0,1.0
2020-07-15,28.64,28.79,28.11,28.22,615214,18.0634618405956,18.1580679605707,17.7291868833499,17.798564704665,975434.781853478,0.0,1.0
2020-07-16,28.57,28.93,28.31,28.59,185318,18.0193123179405,18.2463670058809,17.8553283766501,18.0319264672705,293825.600365926,0.0,1.0
2020-07-17,28.26,28.67,27.91,28.53,257758,17.8237930033251,18.0823830645906,17.6030453900496,17.9940840192804,408680.749301851,0.0,1.0
2020-07-20,28.04,28.33,27.9,28.26,272601,17.6850373606948,17.8679425259802,17.5967383153846,17.8237930033251,432214.639081752,0.0,1.0
2020-07-21,28.85,29.04,28.27,28.4,232749,18.1959104085608,18.3157448271961,17.8301000779901,17.9120920486353,369028.451955931,0.0,1.0
2020-07-22,28.96,29.3,28.81,28.9,259523,18.265288229876,18.4797287684864,18.1706821099008,18.2274457818859,411479.194054362,0.0,1.0
2020-07-23,28.58,28.975,27.85,28.0,378707,18.0256193926055,18.2747488418735,17.5652029420596,17.6598090620348,600447.941580305,0.0,1.0
2020-07-24,28.23,28.64,28.08,28.08,209228,17.80487177933,18.0634618405956,17.7102656593549,17.7102656593549,331735.410016093,0.0,1.0
2020-07-27,28.61,28.83,28.1101,28.47,210029,18.0445406166005,18.1832962592308,17.7292499540965,17.9562415712903,333005.41242219,0.0,1.0
2020-07-28,28.58,29.12,28.5,28.68,217144,18.0256193926055,18.3662014245162,17.9751627952854,18.0886901392556,344286.395093077,0.0,1.0
2020-07-29,29.27,29.31,28.765,28.87,298890,18.4608075444913,18.4860358431514,18.1423002739082,18.2085245578908,473896.403443659,0.0,1.0
2020-07-30,29.15,29.3945,28.7601,29.14,257652,18.3851226485112,18.5393306240707,18.1392098073224,18.3788155738462,408512.68406459,0.0,1.0
2020-07-31,28.41,28.8033,27.79,28.66,320145,18.303130677866,18.5565140392038,17.903695935864,18.4641930738346,496926.979874486,0.61,1.0
2020-08-03,28.23,28.3799,27.81,28.21,379067,18.1871657527687,18.2837387653914,17.9165809275415,18.1742807610912,588385.323775418,0.0,1.0
2020-08-04,27.61,28.41,27.5,28.23,286518,17.7877310107667,18.303130677866,17.7168635565405,18.1871657527687,444731.369909502,0.0,1.0
2020-08-05,27.82,27.9405,27.4201,27.8,303116,17.9230234233802,18.0006554982371,17.665388014789,17.9101384317028,470494.677198253,0.0,1.0
2020-08-06,27.41,27.95,27.31,27.81,229477,17.6588810939918,18.0067758692839,17.5944561356044,17.9165809275415,356192.70193399,0.0,1.0
2020-08-07,28.08,28.0831,27.26,27.3,219992,18.0905283151875,18.0925254888976,17.5622436564107,17.5880136397657,341470.14682893,0.0,1.0
2020-08-10,28.26,28.45,28.11,28.3,135324,18.2064932402849,18.328900661221,18.1098558027038,18.2322632236399,210049.029735073,0.0,1.0
2020-08-11,28.54,28.83,28.43,28.51,239210,18.3868831237697,18.5737155030932,18.3160156695435,18.3675556362534,371300.201020711,0.0,1.0
2020-08-12,28.94,29.0,28.215,28.61,328488,18.6445829573194,18.6832379323518,18.1775020090106,18.4319805946409,509876.930031734,0.0,1.0
2020-08-13,29.45,29.81,28.92,29.0,408240,18.9731502450952,19.2050800952899,18.6316979656419,18.6832379323518,633667.464005247,0.0,1.0
2020-08-14,29.07,29.5,29.02,29.12,318786,18.728335403223,19.0053627242889,18.6961229240293,18.7605478824167,494817.548942722,0.0,1.0
2020-08-17,28.77,29.26,28.6,29.17,193573,18.5350605280607,18.8507428241591,18.4255380988021,18.7927603616104,300462.747427709,0.0,1.0
2020-08-18,28.54,28.96,28.2,28.65,259964,18.3868831237697,18.6574679489968,18.1678382652524,18.4577505779958,403514.424389231,0.0,1.0
2020-08-19,28.58,28.89,28.41,28.59,204312,18.4126531071246,18.6123704781256,18.303130677866,18.4190956029634,317131.753149716,0.0,1.0
2020-08-20,28.17,28.6299,28.01,28.61,277619,18.1485107777362,18.44480116136,18.0454308443163,18.4319805946409,430918.400180464,0.0,1.0
2020-08-21,28.65,28.98,28.17,28.24,246996,18.4577505779958,18.6703529406743,18.1485107777362,18.1936082486074,383385.579412699,0.0,1.0
2020-08-24,29.03,29.22,28.6601,28.9,217109,18.702565419868,18.8249728408041,18.464257498793,18.6188129739644,336995.173042121,0.0,1.0
2020-08-25,28.82,29.083,28.3835,29.01,208590,18.5672730072544,18.7367106478134,18.2860580638934,18.6896804281905,323772.03683337,0.0,1.0
2020-08-26,28.41,28.89,28.3,28.84,227527,18.303130677866,18.6123704781256,18.2322632236399,18.5801579989319,353165.924658833,0.0,1.0
2020-08-27,28.54,28.82,28.28,28.35,266206,18.3868831237697,18.5672730072544,18.2193782319624,18.2644757028336,413203.216056684,0.0,1.0
2020-08-28,28.96,28.97,28.2283,28.67,207282,18.6574679489968,18.6639104448356,18.1860705284761,18.4706355696733,321741.767768802,0.0,1.0
2020-08-31,28.49,29.0,28.42,29.0,203365,18.354670644576,18.6832379323518,18.3095731737048,18.6832379323518,315661.825929421,0.0,1.0
2020-09-01,28.67,28.7437,28.19,28.4,213979,18.4706355696733,18.5181167640048,18.1613957694137,18.2966881820273,332136.807467124,0.0,1.0
2020-09-02,28.91,29.0,28.43,28.7,222403,18.6252554698031,18.6832379323518,18.3160156695435,18.4899630571895,345212.485295804,0.0,1.0
2020-09-03,28.34,28.97,28.165,28.8,356917,18.2580332069948,18.6639104448356,18.1452895298168,18.554388015577,554004.238316581,0.0,1.0
2020-09-04,28.1,28.69,27.4002,28.5,325965,18.103413306865,18.4835205613508,17.6525674480699,18.3611131404147,505960.745895725,0.0,1.0
2020-09-08,26.98,27.74,26.86,27.74,371739,17.3818537729259,17.8714834566703,17.304543822861,17.8714834566703,577010.849994725,0.0,1.0
2020-09-09,27.18,27.39,26.87,27.39,418949,17.5107036897008,17.6459961023143,17.3109863186998,17.6459961023143,650289.90392302,0.0,1.0
2020-09-10,26.84,27.45,26.63,27.45,437972,17.2916588311835,17.6846510773468,17.1563664185699,17.6846510773468,679817.280387288,0.0,1.0
2020-09-11,27.21,27.44,26.59,26.95,481004,17.530031177217,17.6782085815081,17.130596435215,17.3625262854097,746611.269979374,0.0,1.0
2020-09-14,27.3,27.62,27.1,27.51,339966,17.5880136397657,17.7941735066054,17.4591637229908,17.7233060523792,527693.006731353,0.0,1.0
2020-09-15,27.55,27.64,27.17,27.36,262439,17.7490760357342,17.8070584982829,17.504261193862,17.6266686147981,407356.10323847,0.0,1.0
2020-09-16,27.9,28.31,27.43,27.46,476022,17.9745633900902,18.2387057194786,17.6717660856693,17.6910935731855,738878.242089715,0.0,1.0
2020-09-17,27.81,28.07,27.468,27.74,317953,17.9165809275415,18.0840858193488,17.6962475698565,17.8714834566703,493524.571778513,0.0,1.0
2020-09-18,27.75,28.1,27.655,27.89,799184,17.8779259525091,18.103413306865,17.816722242041,17.9681208942514,1240488.18967658,0.0,1.0
2020-09-21,27.14,28.1,26.74,28.09,514714,17.4849337063458,18.103413306865,17.2272338727961,18.0969708110263,798935.712002735,0.0,1.0
2020-09-22,27.37,27.5,26.94,27.13,370505,17.6331111106369,17.7168635565405,17.356083789571,17.478491210507,575095.443247265,0.0,1.0
2020-09-23,27.01,27.5675,26.9,27.3,236644,17.4011812604421,17.760350403452,17.330313806216,17.5880136397657,367317.2725653,0.0,1.0
2020-09-24,26.85,27.02,26.33,26.86,467662,17.2981013270223,17.4076237562809,16.9630915434077,17.304543822861,725901.904643399,0.0,1.0
2020-09-25,27.38,27.55,26.52,26.6,314208,17.6395536064756,17.7490760357342,17.0854989643438,17.1370389310537,487711.607216737,0.0,1.0
2020-09-28,27.45,27.8,26.845,27.48,521175,17.6846510773468,17.9101384317028,17.2948800791029,17.703978564863,808964.43404109,0.0,1.0
2020-09-29,27.03,27.45,26.75,27.45,305945,17.4140662521196,17.6846510773468,17.2336763686349,17.6846510773468,474885.832537443,0.0,1.0
2020-09-30,27.04,27.57,26.94,26.94,372347,17.4205087479584,17.7619610274117,17.356083789571,17.356083789571,577954.583627183,0.0,1.0
2020-10-01,26.82,27.16,26.52,27.04,469789,17.278773839506,17.4978186980233,17.0854989643438,17.4205087479584,729203.420163536,0.0,1.0
2020-10-02,26.96,27.25,26.5,26.5,269577,17.3689687812484,17.555801160572,17.0726139726663,17.0726139726663,418435.660259021,0.0,1.0
2020-10-05,27.34,27.42,26.95,26.99,371489,17.6137836231206,17.6653235898306,17.3625262854097,17.3882962687647,576622.801626116,0.0,1.0
2020-10-06,27.62,28.4,27.27,27.4,516555,17.7941735066054,18.2966881820273,17.5686861522494,17.6524385981531,801793.300189179,0.0,1.0
2020-10-07,28.1,28.32,27.68,27.96,323659,18.103413306865,18.2451482153174,17.8328284816379,18.0132183651226,502381.387743667,0.0,1.0
2020-10-08,29.74,29.84,28.5,28.7,981298,19.1599826244187,19.2244075828061,18.3611131404147,18.4899630571895,1523164.35208069,0.0,1.0
2020-10-09,30.26,30.37,29.4332,29.8,513670,19.4949924080333,19.5658598622595,18.9623268520861,19.1986375994512,797315.22201542,0.0,1.0
2020-10-12,31.95,33.5,31.07,32.98,1658241,20.5837742047807,21.5823610597857,20.0168345709714,21.2473512761711,2573910.8592483,0.0,1.0
2020-10-13,32.37,32.47,31.605,32.37,736495,20.8543590300079,20.9187839883953,20.3615080983441,20.8543590300079,1143182.73295744,0.0,1.0
2020-10-14,32.98,33.2375,32.4,32.4,643028,21.2473512761711,21.4132455440187,20.8736865175241,20.8736865175241,998103.865481987,0.0,1.0
2020-10-15,33.17,33.4497,32.43,32.71,470115,21.3697586971072,21.5499553057168,20.8930140050403,21.0734038885251,729709.435236202,0.0,1.0
2020-10-16,32.96,33.49,32.8777,33.35,353848,21.2344662844936,21.575918563947,21.1814445437408,21.4857236222046,549240.556543526,0.0,1.0
2020-10-19,32.59,33.33,32.4,32.84,431161,20.9960939384602,21.4728386305271,20.8736865175241,21.1571563344287,669245.290632878,0.0,1.0
2020-10-20,32.96,33.04,32.54,32.65,344627,21.2344662844936,21.2860062512036,20.9638814592665,21.0347489134926,534927.780515718,0.0,1.0
2020-10-21,32.33,33.1899,32.3,33.08,393400,20.8285890466529,21.3825792638263,20.8092615591367,21.3117762345585,610632.912844562,0.0,1.0
2020-10-22,32.16,32.7,31.75,32.0,514197,20.7190666173943,21.0669613926863,20.4549242880059,20.6159866839744,798133.227976449,0.0,1.0
2020-10-23,31.55,32.61,31.07,32.57,715591,20.326074371231,21.0089789301377,20.0168345709714,20.9832089467827,1110735.68056775,0.0,1.0
2020-10-26,30.77,31.249,30.23,31.1,867738,19.8235596958091,20.1321552464849,19.4756649205171,20.0361620584876,1346897.26112332,0.0,1.0
2020-10-27,30.45,30.973,29.92,30.94,623364,19.6173998289694,19.9543423613356,19.2759475495161,19.9330821250678,967581.533000604,0.0,1.0
2020-10-28,29.59,30.21,29.56,30.0,682915,19.0633451868376,19.4627799288396,19.0440176993214,19.327487516226,1060016.20659696,0.0,1.0
2020-10-29,29.89,30.02,29.23,29.91,792420,19.2566200619998,19.3403725079035,18.8314153366429,19.2695050536773,1229989.15301548,0.0,1.0
2020-10-30,29.06,29.44,28.61,29.44,581278,19.1664251202575,19.4170528403434,18.8696291359451,19.4170528403434,881329.646713641,0.69,1.0
2020-11-02,29.2,29.5658,28.8701,29.38,466671,19.2587616487102,19.5000238066245,19.0411772148777,19.3774800424351,707563.313184917,0.0,1.0
2020-11-03,29.87,30.125,29.285,29.49,472166,19.7006578920196,19.8688422831299,19.3148231124136,19.4500301719337,715894.793833922,0.0,1.0
2020-11-04,30.26,30.3604,29.39,30.21,434420,19.9578810784236,20.0240995602569,19.3840755087532,19.9249037468334,658664.572072814,0.0,1.0
2020-11-05,30.85,31.2,30.46,30.5,679872,20.3470135911887,20.5778549123205,20.0897904047847,20.1161722700569,1030817.18140115,0.0,1.0
2020-11-06,30.13,30.75,30.03,30.75,399030,19.872140016289,20.2810589280082,19.8061853531084,20.2810589280082,605006.501068584,0.0,1.0
2020-11-09,30.85,31.67,30.59,31.02,756641,20.3470135911887,20.8878418292689,20.1755314669193,20.4591365185955,1147213.80341086,0.0,1.0
2020-11-10,31.88,32.0799,30.98,31.0,373839,21.026346621948,21.1581899936458,20.4327546533233,20.4459455859594,566812.082682952,0.0,1.0
2020-11-11,31.68,31.9,31.261,31.82,317915,20.8944372955869,21.0395375545841,20.6180872568606,20.9867738240397,482020.504190711,0.0,1.0
2020-11-12,31.39,31.95,30.89,31.75,392150,20.7031687723634,21.0725148861743,20.3733954564609,20.9406055598133,594575.093085848,0.0,1.0
2020-11-13,31.64,31.83,31.41,31.5,311854,20.8680554303147,20.9933692903577,20.7163597049995,20.775718901862,472830.858291965,0.0,1.0
2020-11-16,32.01,32.3,31.74,32.16,347484,21.1120876840826,21.3033562073061,20.9340100934952,21.2110196788534,526852.815621173,0.0,1.0
2020-11-17,31.22,31.88,31.06,31.75,490793,20.5910458449566,21.026346621948,20.4855183838677,20.9406055598133,744136.92123137,0.0,1.0
2020-11-18,31.39,32.18,31.3372,31.48,291444,20.7031687723634,21.2242106114895,20.6683447102041,20.7625279692259,441885.358738524,0.0,1.0
2020-11-19,31.69,31.74,31.11,31.39,182560,20.901032761905,20.9340100934952,20.518495715458,20.7031687723634,276796.197867531,0.0,1.0
2020-11-20,31.68,31.7772,31.3,31.43,183588,20.8944372955869,20.9585452281984,20.643809575501,20.7295506376356,278354.844292859,0.0,1.0
2020-11-23,31.7,32.25,31.66,31.94,270313,20.907628228223,21.2703788757159,20.8812463629508,21.0659194198563,409846.684017123,0.0,1.0
2020-11-24,32.15,32.26,31.61,32.02,318942,21.2044242125353,21.2769743420339,20.8482690313606,21.1186831504007,483577.634423019,0.0,1.0
2020-11-25,31.89,32.32,31.59,32.0,305908,21.032942088266,21.3165471399422,20.8350780987245,21.1054922177646,463815.574590604,0.0,1.0
2020-11-27,32.36,32.41,31.95,31.95,105105,21.3429290052144,21.3759063368047,21.0725148861743,21.0725148861743,159359.46744559,0.0,1.0
2020-11-30,31.87,32.49,31.75,32.38,251970,21.0197511556299,21.4286700673491,20.9406055598133,21.3561199378505,382035.155437565,0.0,1.0
2020-12-01,32.6,32.8,32.0,32.15,265086,21.5012201968477,21.6331295232087,21.1054922177646,21.2044242125353,401921.543097679,0.0,1.0
2020-12-02,33.12,33.33,32.5,32.67,273799,21.8441844453863,21.9826892380654,21.4352655336671,21.547388461074,415132.132887447,0.0,1.0
2020-12-03,33.79,34.3,33.29,33.29,666069,22.2860806886958,22.6224494709164,21.9563073727932,21.9563073727932,1009889.16913578,0.0,1.0
2020-12-04,33.41,33.7999,33.2,33.57,325772,22.0354529686098,22.2926102003507,21.8969481759308,22.1409804296987,493933.232754719,0.0,1.0
2020-12-07,32.78,33.25,32.62,33.18,419952,21.6199385905726,21.929925507521,21.5144111294838,21.8837572432946,636728.291448649,0.0,1.0
2020-12-08,33.13,33.69,32.31,32.49,338967,21.8507799117044,22.2201260255153,21.3099516736242,21.4286700673491,513939.399663471,0.0,1.0
2020-12-09,31.36,32.87,31.215,32.68,1327090,20.6833823734093,21.6792977874351,20.5877481117975,21.5539839273921,2012124.59590283,0.0,1.0
2020-12-10,32.03,32.65,31.18,31.22,680311,21.1252786167187,21.5341975284379,20.5646639796844,20.5910458449566,1031482.79013726,0.0,1.0
2020-12-11,32.1,32.88,31.76,31.86,454620,21.1714468809451,21.6858932537531,20.9472010261313,21.0131556893119,689291.671091898,0.0,1.0
2020-12-14,32.06,32.43,31.85,32.1,396738,21.1450650156729,21.3890972694408,21.0065602229938,21.1714468809451,601531.386665033,0.0,1.0
2020-12-15,32.46,32.6,32.0,32.35,312562,21.4088836683949,21.5012201968477,21.1054922177646,21.3363335388964,473904.322950654,0.0,1.0
2020-12-16,33.08,33.31,32.51,32.64,562135,21.8178025801141,21.9694983054293,21.4418609999852,21.5276020621199,852305.163717489,0.0,1.0
2020-12-17,33.67,33.78,33.05,33.08,392942,22.2069350928792,22.2794852223777,21.79801618116,21.8178025801141,595775.917958278,0.0,1.0
2020-12-18,33.61,33.8,33.16,33.6,343827,22.1673622949709,22.2926761550138,21.8705663106585,22.1607668286528,521308.0977443,0.0,1.0
2020-12-21,33.52,33.61,33.02,33.44,189917,22.1080030981084,22.1673622949709,21.7782297822058,22.055239367564,287950.829921165,0.0,1.0
2020-12-22,33.37,33.66,33.14,33.42,250047,22.0090711033376,22.2003396265611,21.8573753780224,22.0420484349279,379119.516258669,0.0,1.0
2020-12-23,33.38,33.78,33.19,33.35,253686,22.0156665696557,22.2794852223777,21.8903527096127,21.9958801707015,384636.942661166,0.0,1.0
2020-12-24,33.37,33.53,33.04,33.25,66738,22.0090711033376,22.1145985644264,21.7914207148419,21.929925507521,101187.689818598,0.0,1.0
2020-12-28,33.13,33.63,33.09,33.41,293258,21.8507799117044,22.180553227607,21.8243980464322,22.0354529686098,444635.732878157,0.0,1.0
2020-12-29,32.87,33.41,32.75,33.41,213367,21.6792977874351,22.0354529686098,21.6001521916184,22.0354529686098,323505.556257676,0.0,1.0
2020-12-30,33.23,33.3693,33.0,33.05,190481,21.9167345748849,22.0086094206954,21.7650388495697,21.79801618116,288805.962784866,0.0,1.0
2020-12-31,33.77,33.84,33.05,33.33,265603,22.2728897560597,22.319058020286,21.79801618116,21.9826892380654,402705.414889405,0.0,1.0
2021-01-04,33.25,34.0,32.84,34.0,341276,21.929925507521,22.4245854813749,21.6595113884809,22.4245854813749,517440.289348376,0.0,1.0
2021-01-05,33.19,33.67,33.1,33.37,164945,21.8903527096127,22.2069350928792,21.8309935127502,22.0090711033376,250088.457807077,0.0,1.0
2021-01-06,34.34,35.0,33.36,33.36,609784,22.6488313361886,23.08413211318,22.0024756370196,22.0024756370196,924550.244963051,0.0,1.0
2021-01-07,34.97,35.71,34.16,34.75,410702,23.0643457142259,23.5524102217617,22.5301129424637,22.9192454552287,622703.50600674,0.0,1.0
2021-01-08,34.89,35.31,34.63,35.19,405648,23.0115819836814,23.2885915690396,22.8400998594121,23.209445973223,615040.666479888,0.0,1.0
2021-01-11,35.07,35.21,34.5,34.61,197785,23.1303003774064,23.2226369058591,22.7543587972774,22.826908926776,299880.2366084,0.0,1.0
2021-01-12,35.9,36.07,35.5,35.79,334597,23.6777240818046,23.7898470092115,23.4139054290826,23.6051739523061,507313.636162809,0.0,1.0
2021-01-13,35.93,36.19,35.841,36.03,252413,23.6975104807588,23.8689926050281,23.6388108305281,23.7634651439393,382706.828945755,0.0,1.0
2021-01-14,35.48,36.35,35.47,35.94,356526,23.4007144964465,23.974520066117,23.3941190301284,23.7041059470768,540562.232914764,0.0,1.0
2021-01-15,35.14,35.37,34.32,35.13,298675,23.1764686416327,23.3281643669479,22.6356404035525,23.1698731753147,452848.950471543,0.0,1.0
2021-01-19,36.05,36.19,35.41,35.44,308684,23.7766560765754,23.8689926050281,23.3545462322201,23.3743326311743,468024.526416197,0.0,1.0
2021-01-20,36.23,36.35,35.83,36.22,249671,23.8953744703003,23.974520066117,23.6315558175783,23.8887790039823,378549.427682868,0.0,1.0
2021-01-21,35.61,36.45,35.58,36.23,274963,23.4864555585811,24.0404747292975,23.466669159627,23.8953744703003,416896.981563596,0.0,1.0
2021-01-22,36.03,36.14,35.4,35.42,288735,23.7634651439393,23.8360152734379,23.3479507659021,23.3611416985382,437777.99184532,0.0,1.0
2021-01-25,36.6,37.0,36.0,36.57,588653,24.1394067240682,24.4032253767903,23.7436787449852,24.1196203251141,892511.570241652,0.0,1.0
2021-01-26,37.64,38.06,37.05,37.39,679206,24.8253352211456,25.1023448065037,24.4362027083805,24.6604485631943,1029807.39684933,0.0,1.0
2021-01-27,36.6,37.8223,36.0,37.45,901181,24.1394067240682,24.9455705721237,23.7436787449852,24.7000213611026,1366364.3426296,0.0,1.0
2021-01-28,36.87,37.44,36.11,36.51,672042,24.3174843146556,24.6934258947846,23.8162288744837,24.0800475272058,1018945.3900487,0.0,1.0
2021-01-29,35.35,36.9125,35.09,36.87,710974,23.3149734343118,24.3455150465073,23.1434913100425,24.3174843146556,1077973.81673242,0.0,1.0
2021-02-01,36.12,36.37,35.41,35.62,645264,23.8228243408018,23.9877109987531,23.3545462322201,23.4930510248992,978344.773339145,0.0,1.0
2021-02-02,36.89,37.73,36.33,37.45,694659,24.3306752472917,24.884694418008,23.9613291334808,24.7000213611026,1053237.12759893,0.0,1.0
2021-02-03,37.02,37.66,36.89,37.61,677590,24.4164163094264,24.8385261537817,24.3306752472917,24.8055488221914,1027357.22892781,0.0,1.0
2021-02-04,37.86,37.99,37.3079,37.49,398689,24.9704354801427,25.0561765422774,24.6062997847231,24.7264032263748,604489.479248511,0.0,1.0
2021-02-05,38.47,38.78,38.1,38.42,499673,25.3727589255439,25.5772183814034,25.128726671776,25.3397815939536,757600.715255601,0.0,1.0
2021-02-08,39.5,39.52,38.81,39.04,456664,26.0520919563032,26.0652828889393,25.5970047803576,25.7487005056728,692390.769626303,0.0,1.0
2021-02-09,38.72,39.6499,38.67,39.28,427972,25.5376455834951,26.1509579964107,25.5046682519049,25.906991697306,648888.159475039,0.0,1.0
2021-02-10,37.09,39.1099,36.97,38.95,884470,24.4625845736528,25.794802815236,24.3834389778361,25.6893413088103,1341027.2410599,0.0,1.0
2021-02-11,38.7,38.71,37.02,38.5,623682,25.524454650859,25.5310501171771,24.4164163094264,25.392545324498,945622.295565391,0.0,1.0
2021-02-12,37.66,38.4,37.28,37.8,597016,24.8385261537817,25.3265906613175,24.5878984336957,24.9308626822344,905191.492474155,0.0,1.0
2021-02-16,38.37,38.94,38.1492,38.39,657718,25.3068042623633,25.6827458424923,25.1611763660608,25.3199951949994,997227.441219528,0.0,1.0
2021-02-17,38.52,39.0693,38.3,38.82,717162,25.4057362571341,25.7680252219847,25.260635998137,25.6036002466757,1087356.0191448,0.0,1.0
2021-02-18,37.89,38.4,37.4,38.1,935900,24.9902218790969,25.3265906613175,24.6670440295124,25.128726671776,1419005.0481169,0.0,1.0
2021-02-19,37.05,37.77,36.73,37.77,487718,25.0759629412315,25.5632691036522,24.8593824246001,25.5632691036522,720608.494371645,0.97,1.0
2021-02-22,36.82,37.26,35.82,37.0,344168,24.9202956949027,25.2180939052709,24.2434815804295,25.0421222355079,508511.853757499,0.0,1.0
2021-02-23,36.19,36.7,35.45,36.57,614221,24.4939028027846,24.8390780011659,23.9930603580744,24.7510921662844,907518.01250199,0.0,1.0
2021-02-24,36.57,37.17,36.0,36.0,409398,24.7510921662844,25.1571806349683,24.3653081210347,24.3653081210347,604889.867461858,0.0,1.0
2021-02-25,36.47,37.08,36.37,36.57,495181,24.6834107548371,25.0962673646657,24.6157293433898,24.7510921662844,731635.155666686,0.0,1.0
2021-02-26,36.56,36.8899,35.8217,36.67,363774,24.7443240251397,24.9676050015044,24.2446321644241,24.8187735777317,537479.925759456,0.0,1.0
2021-03-01,37.3,37.86,37.0,37.24,697846,25.2451664698498,25.6241823739548,25.0421222355079,25.2045576229814,1031074.83292246,0.0,1.0
2021-03-02,37.53,37.75,37.2,37.4,328546,25.4008337161787,25.5497328213628,25.1774850584025,25.3128478812972,485430.183818981,0.0,1.0
2021-03-03,37.79,38.09,37.3852,37.72,436871,25.5768053859417,25.7798496202837,25.3028310324029,25.5294283979286,645481.515024326,0.0,1.0
2021-03-04,36.46,38.16,36.06,38.02,956679,24.6766426136924,25.8272266082968,24.4059169679031,25.7324726322705,1413503.32320515,0.0,1.0
2021-03-05,37.39,37.544,36.1,36.99,502102,25.3060797401524,25.4103091137813,24.432989532482,25.0353540943632,741861.006239244,0.0,1.0
2021-03-08,37.72,38.15,37.475,37.8,525669,25.5294283979286,25.820458467152,25.3636089398826,25.5835735270864,776681.497561803,0.0,1.0
2021-03-09,37.81,38.3488,37.5959,37.99,430065,25.5903416682312,25.9550091131093,25.4454357663225,25.7121682088363,635425.57816595,0.0,1.0
2021-03-10,38.8,38.8,37.87,37.87,432893,26.2603876415596,26.2603876415596,25.6309505150996,25.6309505150996,639603.978024236,0.0,1.0
2021-03-11,38.97,39.25,38.78,38.95,352232,26.3754460410201,26.5649539930725,26.2468513592702,26.3619097587306,520426.498897954,0.0,1.0
2021-03-12,38.6,39.28,38.5701,39.28,427724,26.125024818665,26.5852584165067,26.1047880766422,26.5852584165067,631966.725949456,0.0,1.0
2021-03-15,39.47,39.6,38.79,39.54,915291,26.7138530982566,26.8018389331382,26.2536195004149,26.7612300862698,1352352.11622683,0.0,1.0
2021-03-16,39.2,39.71,39.05,39.65,747033,26.5311132873489,26.8762884857302,26.4295911701779,26.8356796388618,1103749.14474334,0.0,1.0
2021-03-17,40.37,40.39,39.0771,39.34,577000,27.3229858012825,27.336522083572,26.4479328326801,26.6258672633751,852523.592019238,0.0,1.0
2021-03-18,41.49,41.58,40.28,40.5,613219,28.0810176094925,28.1419308797951,27.2620725309799,27.410971636164,906037.546922781,0.0,1.0
2021-03-19,42.36,42.9291,41.5767,41.66,651843,28.6698458890842,29.0550208016308,28.1396973932173,28.1960760089529,963104.914718536,0.0,1.0
2021-03-22,41.87,42.72,41.72,42.36,480096,28.3382069729923,28.9134989702945,28.2366848558213,28.6698458890842,709346.908897865,0.0,1.0
2021-03-23,40.86,41.7686,40.41,41.68,520997,27.6546247173744,28.2695780217847,27.3500583658614,28.2096122912424,769778.568234396,0.0,1.0
2021-03-24,40.0,41.8,39.9,41.2,472075,27.0725645789274,28.2908299849792,27.0048831674801,27.8847415162953,697495.796711408,0.0,1.0
2021-03-25,39.41,39.9,38.85,39.53,673521,26.6732442513883,27.0048831674801,26.2942283472833,26.754461945125,995134.38859686,0.0,1.0
2021-03-26,39.55,39.64,38.86,39.17,486787,26.7679982274145,26.8289114977171,26.300996488428,26.5108088639147,719232.93204206,0.0,1.0
2021-03-29,38.93,39.55,38.67,39.19,367537,26.3483734764411,26.7679982274145,26.1724018066781,26.5243451462042,543039.797989558,0.0,1.0
2021-03-30,39.74,39.75,38.94,38.94,256350,26.8965929091644,26.9033610503091,26.3551416175859,26.3551416175859,378759.831566953,0.0,1.0
2021-03-31,39.99,40.46,39.81,39.99,384186,27.0657964377827,27.3838990715851,26.9439698971775,27.0657964377827,567638.871271236,0.0,1.0
2021-04-01,40.94,40.94,40.0,40.1,353835,27.7087698465322,27.7087698465322,27.0725645789274,27.1402459903748,522794.948322578,0.0,1.0
2021-04-05,41.38,41.54,40.98,41.42,421167,28.0065680569004,28.1148583152161,27.7358424111112,28.0336406214794,622278.689220046,0.0,1.0
2021-04-06,40.75,41.38,40.445,40.98,396602,27.5801751647823,28.0065680569004,27.373746859868,27.7358424111112,585983.64236051,0.0,1.0
2021-04-07,40.58,40.9049,40.48,40.8,194505,27.4651167653219,27.6850136711142,27.3974353538746,27.614015870506,287383.191101736,0.0,1.0
2021-04-08,40.68,40.8,40.45,40.58,219147,27.5327981767692,27.614015870506,27.3771309304404,27.4651167653219,323792.006274246,0.0,1.0
2021-04-09,40.29,40.8,39.91,40.64,362355,27.2688406721247,27.614015870506,27.0116513086248,27.5057256121903,535383.338277522,0.0,1.0
2021-04-12,40.25,40.389,39.8759,40.25,282245,27.2417681075457,27.3358452694575,26.9885719473213,27.2417681075457,417019.967468752,0.0,1.0
2021-04-13,40.49,40.84,39.94,40.25,502764,27.4042034950193,27.6410884350849,27.031955732059,27.2417681075457,742839.1182287,0.0,1.0
2021-04-14,40.35,40.8117,40.08,40.33,389629,27.3094495189931,27.6219345956453,27.1267097080853,27.2959132367036,575680.961238931,0.0,1.0
2021-04-15,39.88,40.58,39.58,40.26,523534,26.9913468851907,27.4651167653219,26.7883026508487,27.2485362486905,773527.012520275,0.0,1.0
2021-04-16,40.12,40.37,39.87,39.93,262120,27.1537822726642,27.3229858012825,26.9845787440459,27.0251875909143,387285.067487145,0.0,1.0
2021-04-19,39.8,40.2014,39.77,40.12,293931,26.9372017560328,27.2088749415823,26.9168973325986,27.1537822726642,434286.155850618,0.0,1.0
2021-04-20,39.87,40.05,39.57,39.6,269972,26.9845787440459,27.1064052846511,26.781534509704,26.8018389331382,398886.480389286,0.0,1.0
2021-04-21,40.69,40.7391,39.7404,39.88,387881,27.5395663179139,27.5727978909346,26.8968636348102,26.9913468851907,573098.272783387,0.0,1.0
2021-04-22,41.53,41.63,40.61,40.7,369349,28.1080901740714,28.1757715855187,27.4854211887561,27.5463344590587,545717.047120821,0.0,1.0
2021-04-23,42.21,42.34,41.61,41.7,306932,28.5683237719132,28.6563096067947,28.1622353032293,28.2231485735319,453495.270616375,0.0,1.0
2021-04-26,42.63,42.77,42.27,42.27,328347,28.8525856999919,28.9473396760182,28.6089326187816,28.6089326187816,485136.159217922,0.0,1.0
2021-04-27,42.97,43.13,42.4,42.89,247209,29.0827024989128,29.1909927572285,28.6969184536631,29.0285573697549,365253.907555431,0.0,1.0
2021-04-28,41.85,43.3,41.45,43.075,446246,28.3246706907028,29.306051156689,28.0539450449136,29.1537679809325,659333.176506442,0.0,1.0
2021-04-29,42.53,42.64,41.8,42.31,370506,28.7849042885446,28.8593538411366,28.2908299849792,28.6360051833605,547426.526836533,0.0,1.0
2021-04-30,43.11,43.37,42.01,42.01,613706,29.177456474939,29.3534281447021,28.4329609490185,28.4329609490185,906757.094564574,0.0,1.0
2021-05-03,44.58,44.99,43.17,43.42,627790,30.1723732232146,30.4498670101486,29.2180653218074,29.3872688504257,927566.353264745,0.0,1.0
2021-05-04,44.29,44.95,43.84,44.6,532544,29.9760971300174,30.4227944455697,29.6715307785045,30.1859095055041,786839.382648688,0.0,1.0
2021-05-05,45.15,45.34,44.73,44.79,403270,30.5581572684643,30.6867519502143,30.2738953403856,30.314504187254,595835.682761869,0.0,1.0
2021-05-06,46.3,46.92,44.705,45.85,757858,31.3364935001085,31.7561182510819,30.2569749875238,31.0319271485956,1119743.19653469,0.0,1.0
2021-05-07,44.62,45.3973,44.04,44.68,736941,30.7476652205168,31.2833030550284,30.3479869186813,30.7890112517412,1069424.52977076,0.81,1.0
2021-05-10,44.83,45.59,44.44,44.44,676874,30.8923763298021,31.4160927253107,30.6236271268438,30.6236271268438,982257.275906829,0.0,1.0
2021-05-11,43.45,44.01,42.86,44.01,644994,29.9414176116418,30.3273139030692,29.5348483046022,30.3273139030692,935994.068934911,0.0,1.0
2021-05-12,41.71,43.69,41.64,43.41,518449,28.7423827061353,30.1068017365392,28.6941456697069,29.9138535908255,752356.128964356,0.0,1.0
2021-05-13,43.11,43.31,41.6,41.7,387695,29.7071234347037,29.8449435387849,28.6665816488906,28.7354917009312,562610.226693149,0.0,1.0
2021-05-14,44.37,45.01,43.52,43.52,324365,30.5753900904153,31.0164144234752,29.9896546480702,29.9896546480702,470707.814599938,0.0,1.0
2021-05-17,43.68,44.35,43.28,44.3,395741,30.0999107313352,30.5616080800072,29.8242705231728,30.5271530539869,574286.317135307,0.0,1.0
2021-05-18,43.52,44.13,43.52,43.61,255105,29.9896546480702,30.4100059655179,29.9896546480702,30.0516736949068,370199.981636481,0.0,1.0
2021-05-19,43.29,43.52,42.6436,42.99,247645,29.8311615283768,29.9896546480702,29.3857269519864,29.624431372255,359374.275111685,0.0,1.0
2021-05-20,43.4,43.92,43.12,43.6,381100,29.9069625856215,30.2652948562326,29.7140144399078,30.0447826897027,553039.779705074,0.0,1.0
2021-05-21,44.51,44.5954,43.51,43.79,321433,30.6718641632722,30.7307133477149,29.9827636428661,30.1757117885798,466452.992678932,0.0,1.0
2021-05-24,44.33,44.77,44.25,44.5,300386,30.5478260695991,30.8510302985777,30.4926980279666,30.6649731580681,435910.278841481,0.0,1.0
2021-05-25,43.69,44.97,43.69,44.56,379396,30.1068017365392,30.9888504026589,30.1068017365392,30.7063191892925,550566.990976086,0.0,1.0
2021-05-26,44.3,44.36,43.4601,43.93,229399,30.5271530539869,30.5684990852113,29.9483775268979,30.2721858614367,332896.280305863,0.0,1.0
2021-05-27,45.06,45.2694,44.75,44.98,270604,31.0508694494955,31.1951670984685,30.8372482881696,30.995741407863,392691.620433775,0.0,1.0
2021-05-28,45.03,45.59,44.86,44.96,205386,31.0301964338833,31.4160927253107,30.9130493454143,30.9819593974549,298049.404866194,0.0,1.0
2021-06-01,45.13,45.63,44.64,45.63,259356,31.0991064859239,31.4436567461269,30.761447230925,31.4436567461269,376368.892955102,0.0,1.0
2021-06-02,45.01,45.13,44.61,44.98,208777,31.0164144234752,31.0991064859239,30.7407742153128,30.995741407863,302970.312483564,0.0,1.0
2021-06-03,45.39,45.96,44.7,44.89,312372,31.2782726212295,31.6710599178609,30.8027932621493,30.9337223610265,453303.967635878,0.0,1.0
2021-06-04,45.09,45.54,44.71,45.54,169312,31.0715424651077,31.3816376992904,30.8096842673534,31.3816376992904,245700.00310004,0.0,1.0
2021-06-07,44.99,45.45,44.8,45.37,313023,31.0026324130671,31.3196186524538,30.8717033141899,31.2644906108214,454248.677414383,0.0,1.0
2021-06-08,45.86,45.88,44.8612,44.89,295941,31.6021498658203,31.6159318762284,30.9138762660388,30.9337223610265,429459.841106532,0.0,1.0
2021-06-09,46.21,46.5,45.5026,45.84,294324,31.8433350479624,32.0431741988802,31.3558653398272,31.5883678554122,427113.303914763,0.0,1.0
2021-06-10,45.5,46.5,45.23,46.33,289977,31.3540736784741,32.0431741988802,31.1680165379645,31.9260271104111,420805.080555073,0.0,1.0
2021-06-11,45.9,45.92,45.51,45.91,192638,31.6297138866366,31.6434958970447,31.3609646836782,31.6366048918406,279549.926745804,0.0,1.0
2021-06-14,45.51,46.0227,45.16,46.0,219748,31.3609646836782,31.7142665204904,31.1197795015361,31.6986239386772,318891.066677068,0.0,1.0
2021-06-15,45.35,45.7485,45.13,45.69,155075,31.2507086004132,31.525315157795,31.0991064859239,31.4850027773513,225039.737175976,0.0,1.0
2021-06-16,45.34,45.5,44.97,45.19,157994,31.2438175952092,31.3540736784741,30.9888504026589,31.1404525171483,229275.693924753,0.0,1.0
2021-06-17,44.65,45.2499,44.3,44.85,284078,30.768338236129,31.1817296383206,30.5271530539869,30.9061583402102,412244.645864755,0.0,1.0
2021-06-18,43.26,44.6644,43.23,44.47,323761,29.8104885127646,30.7782612836229,29.7898154971525,30.6443001424559,469831.309674875,0.0,1.0
2021-06-21,44.26,44.5999,42.82,43.19,255606,30.4995890331707,30.7338143000567,29.507284283786,29.7622514763362,370927.016350813,0.0,1.0
2021-06-22,44.94,45.11,44.0619,44.45,187571,30.9681773870468,31.0853244755158,30.3630782200782,30.6305181320478,272196.863078091,0.0,1.0
2021-06-23,45.14,45.27,44.8,44.8,136775,31.105997491128,31.1955805587808,30.8717033141899,30.8717033141899,198483.379347052,0.0,1.0
2021-06-24,45.85,46.55,45.15,45.31,308989,31.5952588606163,32.0776292249005,31.112888496332,31.223144579597,448394.669355263,0.0,1.0
2021-06-25,45.96,46.2346,45.6501,45.91,140180,31.6710599178609,31.8602869207644,31.4575076665871,31.6366048918406,203424.603303745,0.0,1.0
2021-06-28,46.69,46.7,45.23,45.96,195427,32.1741032977573,32.1809943029614,31.1680165379645,31.6710599178609,283597.2317723,0.0,1.0
2021-06-29,46.14,46.89,45.87,46.47,209828,31.795098011534,32.3119234018385,31.6090408710244,32.022501183268,304495.489099859,0.0,1.0
2021-06-30,46.56,46.69,45.6601,45.94,300062,32.0845202301045,32.1741032977573,31.4643986717911,31.6572779074528,435440.100702871,0.0,1.0
2021-07-01,46.77,46.84,46.25,46.7,95633,32.2292313393898,32.2774683758182,31.8708990687787,32.1809943029614,138779.462746091,0.0,1.0
2021-07-02,46.91,47.0,46.45,46.84,81828,32.3257054122466,32.3877244590832,32.0087191728599,32.2774683758182,118746.10100684,0.0,1.0
2021-07-06,47.29,47.3588,46.063,47.0,252108,32.5875636100009,32.6349737258049,31.7420372714627,32.3877244590832,365850.833854335,0.0,1.0
2021-07-07,45.82,47.13,45.6523,46.91,391584,31.5745858450041,32.477307526736,31.459023687732,32.3257054122466,568253.815523567,0.0,1.0
2021-07-08,44.88,45.27,44.34,45.03,456744,30.9268313558224,31.1955805587808,30.5547170748032,31.0301964338833,662811.86339967,0.0,1.0
2021-07-09,46.29,46.4399,45.0,45.0,190780,31.8984630895949,32.0017592576038,31.0095234182711,31.0095234182711,276853.658284267,0.0,1.0
2021-07-12,46.64,47.03,46.2001,46.5,183483,32.139648271737,32.4083974746954,31.8365129528104,32.0431741988802,266264.49199587,0.0,1.0
2021-07-13,45.72,46.85,45.51,46.85,209327,31.5056757929635,32.2843593810223,31.3609646836782,32.2843593810223,303768.454385526,0.0,1.0
2021-07-14,45.74,46.1668,45.18,46.01,114032,31.5194578033716,31.8135659054809,31.1335615119442,31.7055149438812,165479.486117368,0.0,1.0
2021-07-15,45.49,45.9136,45.1801,45.59,93322,31.3471826732701,31.6390856537141,31.1336304219963,31.4160927253107,135425.815590755,0.0,1.0
2021-07-16,45.16,45.92,45.15,45.92,137437,31.1197795015361,31.6434958970447,31.112888496332,31.6434958970447,199444.051963595,0.0,1.0
2021-07-19,44.35,44.7304,43.62,44.65,384288,30.5616080800072,30.8237419179697,30.0585647001108,30.768338236129,557666.100402266,0.0,1.0
2021-07-20,45.09,45.4357,44.51,44.98,187197,31.0715424651077,31.309764515012,30.6718641632722,30.995741407863,271654.126584756,0.0,1.0
2021-07-21,46.03,46.25,45.15,45.5,240823,31.7192969542893,31.8708990687787,31.112888496332,31.3540736784741,349474.413193165,0.0,1.0
2021-07-22,45.82,46.1,45.48,46.07,177365,31.5745858450041,31.7675339907178,31.340291668066,31.7468609751056,257386.251711861,0.0,1.0
2021-07-23,46.62,46.7,46.01,46.2,182262,32.1258662613289,32.1809943029614,31.7055149438812,31.8364440427584,264492.616973514,0.0,1.0
2021-07-26,47.32,47.4,46.5001,46.75,221927,32.6082366256131,32.6633646672456,32.0432431089322,32.2154493289817,322053.159775933,0.0,1.0
2021-07-27,46.59,47.3,46.25,47.27,165336,32.1051932457167,32.594454615205,31.8708990687787,32.5737815995928,239930.162732401,0.0,1.0
2021-07-28,46.47,46.809,45.78,46.46,201179,32.022501183268,32.2561062596856,31.5470218241878,32.0156101780639,291944.34489973,0.0,1.0
2021-07-29,48.18,48.28,46.52,47.5,421586,33.2008630731623,33.2697731252029,32.0569562092883,32.7322747192862,611791.730692058,0.0,1.0
2021-07-30,48.27,48.83,47.81,48.05,282813,33.2628821199988,33.6487784114262,32.9458958806121,33.1112800055095,410408.919490242,0.0,1.0
2021-08-02,49.2,49.55,49.0,49.39,314902,33.9037456039764,34.1449307861185,33.7659254998952,34.0346747028536,456975.420384905,0.0,1.0
2021-08-03,50.23,50.34,48.85,49.4,258685,34.6135191399946,34.6893201972393,33.6625604218343,34.0415657080576,375395.159834708,0.0,1.0
2021-08-04,50.19,51.2089,49.71,50.23,322213,34.5859551191784,35.2880796394201,34.2551868693835,34.6135191399946,467584.903012624,0.0,1.0
2021-08-05,50.74,51.19,50.0401,50.48,452020,34.9649604054017,35.2750556395844,34.4826589511695,34.7857942700961,655956.550045363,0.0,1.0
2021-08-06,49.98,50.2624,49.65,50.02,200379,35.0683254834626,35.2664706438574,34.8367819178455,35.0963913702041,285583.707859755,0.91,1.0
2021-08-09,48.75,49.919,48.75,49.75,322909,34.2052994661625,35.0255250061819,34.2052994661625,34.9069466346992,460215.63897058,0.0,1.0
2021-08-10,49.73,49.73,48.75,48.75,246599,34.8929136913284,34.8929136913284,34.2052994661625,34.2052994661625,351457.272341452,0.0,1.0
2021-08-11,49.89,50.0717,49.56,49.75,209283,35.0051772382943,35.1326665288174,34.7736336726772,34.9069466346992,298273.846720531,0.0,1.0
2021-08-12,50.01,50.16,49.31,49.97,226249,35.0893748985187,35.1946219737992,34.5982218805431,35.0613090117772,322454.091095184,0.0,1.0
2021-08-13,50.66,50.7446,49.99,50.0,241602,35.5454455580675,35.6048049085258,35.075341955148,35.0823584268334,344335.459236411,0.0,1.0
2021-08-16,50.53,50.81,50.05,50.45,171163,35.4542314261578,35.6506926333481,35.1174407852602,35.3980996526749,243944.546027275,0.0,1.0
2021-08-17,48.96,50.73,48.83,49.99,449879,34.3526453715552,35.5945608598651,34.2614312396454,35.075341955148,641175.536898771,0.0,1.0
2021-08-18,49.88,50.24,48.7,48.77,228107,34.9981607666089,35.2507537472821,34.1702171077357,34.2193324095333,325102.145677767,0.0,1.0
2021-08-19,50.31,50.77,49.5,49.7,349798,35.2998690490797,35.6226267466066,34.731534842565,34.8718642762723,498538.319094949,0.0,1.0
2021-08-20,50.79,51.39,50.0,50.0,302217,35.6366596899773,36.0576479910993,35.0823584268334,35.0823584268334,430725.033253244,0.0,1.0
2021-08-23,50.89,51.2374,50.51,50.99,454390,35.706824406831,35.9505766331806,35.440198482787,35.7769891236847,647604.694176506,0.0,1.0
2021-08-24,51.18,51.69,50.69,50.69,343731,35.9103020857066,36.2681421416603,35.5664949731236,35.5664949731236,489891.522995631,0.0,1.0
2021-08-25,50.78,51.56,50.78,51.15,245336,35.629643218292,36.1769280097506,35.629643218292,35.8892526706505,349657.222321106,0.0,1.0
2021-08-26,50.77,51.1009,50.58,50.63,228574,35.6226267466066,35.8548017946754,35.4893137845846,35.5243961430115,325767.722367791,0.0,1.0
2021-08-27,52.04,52.1,50.84,51.13,313793,36.5137186506482,36.5558174807604,35.6717420484041,35.8752197272798,447223.353946452,0.0,1.0
2021-08-30,52.19,52.65,52.0,52.24,158616,36.6189657259286,36.9417234234555,36.4856527639067,36.6540480843555,226062.338897205,0.0,1.0
2021-08-31,52.37,52.5228,52.0,52.41,138363,36.7452622162652,36.8524739036176,36.4856527639067,36.7733281030067,197197.403772847,0.0,1.0
2021-09-01,52.24,52.37,52.0,52.37,155933,36.6540480843555,36.7452622162652,36.4856527639067,36.7452622162652,222238.479669502,0.0,1.0
2021-09-02,51.8,52.49,51.725,52.45,144053,36.3453233301993,36.8294598764897,36.2926997925591,36.8013939897482,205306.892779789,0.0,1.0
2021-09-03,51.46,52.0392,51.03,51.75,238493,36.1067632928969,36.5131573329133,35.8050550104261,36.3102409717725,339904.457246501,0.0,1.0
2021-09-07,51.0,51.52,50.84,51.25,179416,35.78400559537,36.1488621230091,35.6717420484041,35.9594173875042,255706.86813172,0.0,1.0
2021-09-08,50.67,51.18,50.421,50.75,190107,35.5524620297529,35.9103020857066,35.3777518847873,35.6085938032358,270943.87111471,0.0,1.0
2021-09-09,51.3,51.97,50.28,50.51,325823,35.994499745931,36.4646033488506,35.2788196340236,35.440198482787,464368.723498915,0.0,1.0
2021-09-10,51.79,52.49,51.67,51.82,287081,36.338306858514,36.8294598764897,36.2541091982896,36.3593562735701,409152.937364127,0.0,1.0
2021-09-13,51.92,52.54,51.7123,52.0,159092,36.4295209904238,36.8645422349165,36.2837888735187,36.4856527639067,226740.742546994,0.0,1.0
2021-09-14,50.97,52.39,50.65,52.24,253918,35.7629561803139,36.759295159636,35.5384290863822,36.6540480843555,361888.441065847,0.0,1.0
2021-09-15,52.02,52.295,50.81,50.81,155810,36.4996857072774,36.692638678625,35.6506926333481,35.6506926333481,222063.177886048,0.0,1.0
2021-09-16,51.77,52.23,51.511,52.23,111477,36.3242739151433,36.6470316126701,36.1425472984923,36.6470316126701,158878.999301733,0.0,1.0
2021-09-17,52.06,52.19,51.51,51.68,139281,36.5277515940189,36.6189657259286,36.1418456513237,36.261125669975,198505.75366887,0.0,1.0
2021-09-20,48.28,50.95,46.87,50.6,972969,33.8755252969503,35.7489232369432,32.8862027893136,35.5033467279554,1386692.69061428,0.0,1.0
2021-09-21,49.67,50.24,48.605,48.99,369994,34.8508148612163,35.2507537472821,34.1035606267247,34.3736947866113,527322.016807461,0.0,1.0
2021-09-22,50.82,51.18,50.1,50.1,219218,35.6577091050334,35.9103020857066,35.152523143687,35.152523143687,312433.385083267,0.0,1.0
2021-09-23,51.98,52.19,51.01,51.01,227856,36.4716198205359,36.6189657259286,35.7910220670554,35.7910220670554,324744.416022101,0.0,1.0
2021-09-24,52.18,52.24,51.71,52.0,127310,36.6119492542433,36.6540480843555,36.282175085031,36.4856527639067,181444.471963756,0.0,1.0
2021-09-27,51.67,52.5,51.53,52.11,209957,36.2541091982896,36.836476348175,36.1558785946944,36.5628339524457,299234.443485149,0.0,1.0
2021-09-28,49.73,51.265,49.6,51.12,377205,34.8929136913284,35.9699420950322,34.8016995594187,35.8682032555944,537599.262014678,0.0,1.0
2021-09-29,49.8,50.04,49.17,49.99,244235,34.942028993126,35.1104243135748,34.4999912769479,35.075341955148,348088.057576529,0.0,1.0
2021-09-30,49.58,50.48,49.27,50.0,314881,34.787666616048,35.4191490677309,34.5701559938016,35.0823584268334,448773.990860257,0.0,1.0
2021-10-01,50.79,51.1,49.32,49.53,167369,35.6366596899773,35.8541703122237,34.6052383522284,34.7525842576211,238537.269877479,0.0,1.0
2021-10-04,50.33,50.8699,49.77,50.39,198013,35.3139019924504,35.6927212987434,34.9209795780699,35.3560008225626,282211.64265933,0.0,1.0
2021-10-05,50.58,50.98,50.04,50.37,155947,35.4893137845846,35.7699726519993,35.1104243135748,35.3419678791919,222258.432718026,0.0,1.0
2021-10-06,50.06,50.47,49.63,50.19,208657,35.1244572569455,35.4121325960456,34.8227489744748,35.2156713888553,297381.660407992,0.0,1.0
2021-10-07,50.21,51.0243,50.1832,50.5,214611,35.229704332226,35.8010556215655,35.2109001881093,35.4331820111017,305867.406901372,0.0,1.0
2021-10-08,50.7,51.36,50.22,50.59,223705,35.573511444809,36.0365985760432,35.2367208039114,35.49633025627,318828.337134962,0.0,1.0
2021-10-11,49.93,51.19,49.93,51.19,230641,35.0332431250358,35.917318557392,35.0332431250358,35.917318557392,328713.647460471,0.0,1.0
2021-10-12,49.52,50.29,49.43,50.0,216631,34.7455677859357,35.285836105709,34.6824195407674,35.0823584268334,308746.346759724,0.0,1.0
2021-10-13,50.19,50.34,49.695,49.75,253240,35.2156713888553,35.3209184641358,34.8683560404297,34.9069466346992,360922.143430222,0.0,1.0
2021-10-14,52.23,52.34,50.5109,50.75,230038,36.6470316126701,36.7242128012091,35.4408299652387,35.6085938032358,327854.241156221,0.0,1.0
2021-10-15,52.16,52.6499,51.97,52.09,186483,36.5979163108725,36.9416532587387,36.4646033488506,36.548801009075,265778.881982697,0.0,1.0
2021-10-18,52.31,52.5814,51.905,52.16,130260,36.7031633861531,36.8935904276939,36.4189962828957,36.5979163108725,185648.864331151,0.0,1.0
2021-10-19,52.8,52.985,52.245,52.55,141350,37.046970498736,37.1767752249153,36.6575563201982,36.8715587066018,201454.529197054,0.0,1.0
2021-10-20,53.22,53.65,52.76,52.85,161132,37.3416623095214,37.6433705919922,37.0189046119946,37.0820528571629,229648.18676038,0.0,1.0
2021-10-21,53.73,54.2,53.01,53.22,222893,37.6995023654751,38.0292765346874,37.1943164041287,37.3416623095214,317671.060320615,0.0,1.0
2021-10-22,54.94,55.28,53.9182,54.15,240305,38.5484954394045,38.787055476707,37.8315523625937,37.9941941762605,342486.951812508,0.0,1.0
2021-10-25,55.6,56.22,54.2,54.78,434239,39.0115825706387,39.4466038151314,38.0292765346874,38.4362318924386,618885.131262818,0.0,1.0
2021-10-26,55.53,56.17,55.02,55.6,254309,38.9624672688411,39.4115214567046,38.6046272128874,39.0115825706387,362445.701206746,0.0,1.0
2021-10-27,55.74,56.12,55.0001,55.55,201384,39.1098131742338,39.3764390982777,38.5906644342335,38.9765002122118,287016.051700173,0.0,1.0
2021-10-28,55.84,57.54,55.51,56.25,334021,39.1799778910875,40.3727780775998,38.9484343254704,39.4676532301875,476052.658627018,0.0,1.0
2021-10-29,56.39,56.455,55.9101,55.99,211444,39.5658838337826,39.6114908997375,39.2291633576019,39.285224966368,301353.742281867,0.0,1.0
2021-11-01,56.55,57.54,55.95,56.89,348824,39.6781473807485,40.3727780775998,39.2571590796265,39.916707418051,497150.157004833,0.0,1.0
2021-11-02,56.12,57.2204,55.81,57.2,263676,39.3764390982777,40.1485316425355,39.1589284760314,40.1342180402974,375795.71588654,0.0,1.0
2021-11-03,56.34,56.48,55.81,56.0,220548,39.5308014753558,39.6290320789509,39.1589284760314,39.2922414380534,314328.924692974,0.0,1.0
2021-11-04,56.86,57.125,56.29,56.45,236723,39.8956580029949,40.0815945026571,39.495719116929,39.6079826638949,337381.821826064,0.0,1.0
2021-11-05,56.6,56.61,55.42,56.45,270910,40.337695719173,40.3448225205368,39.4967331582432,40.2307936987158,380128.456190218,0.89,1.0
2021-11-08,56.51,57.2999,56.2606,56.6,176562,40.2735545068987,40.8365005466262,40.0958120808852,40.337695719173,247743.680491149,0.0,1.0
2021-11-09,56.59,56.77,56.11,56.22,136152,40.3305689178092,40.4588513423578,39.9884824523462,40.0668772673482,191042.226448675,0.0,1.0
2021-11-10,55.1,56.27,54.52,56.17,221334,39.2686755146013,40.1025112741672,38.8553210355002,40.0312432605291,310565.69237904,0.0,1.0
2021-11-11,55.53,55.68,54.9,55.28,136066,39.5751279732452,39.6820299937023,39.126139487325,39.3969579391499,190921.555202754,0.0,1.0
2021-11-12,56.38,56.51,55.8,56.22,147592,40.1809060891691,40.2735545068987,39.7675516100681,40.0668772673482,207094.308464164,0.0,1.0
2021-11-15,55.99,56.51,55.55,56.51,142751,39.9029608359805,40.2735545068987,39.5893815759728,40.2735545068987,200301.63984205,0.0,1.0
2021-11-16,56.16,56.38,55.6001,55.63,111130,40.0241164591653,40.1809060891691,39.6250868508055,39.6463959868833,155932.50650186,0.0,1.0
2021-11-17,55.22,56.3797,55.05,56.16,138111,39.354197130967,40.1806922851282,39.2330415077822,40.0241164591653,193791.005178425,0.0,1.0
2021-11-18,54.8,55.5652,54.5101,55.35,128507,39.0548714736869,39.6002143140458,38.84826550215,39.4468455486966,180315.11394794,0.0,1.0
2021-11-19,53.43,54.58,53.31,54.38,246491,38.0784996868448,38.8980818436831,37.992978070479,38.7555458164068,345864.83811887,0.0,1.0
2021-11-22,53.86,54.49,53.36,53.69,233584,38.3849521454886,38.8339406314088,38.0286120772981,38.2637965223038,327754.329152619,0.0,1.0
2021-11-23,54.93,55.12,53.9,54.48,245596,39.1475198914165,39.2829291173289,38.4134593509439,38.826813830045,344609.015268882,0.0,1.0
2021-11-24,55.54,55.66,55.15,55.37,190057,39.582254774609,39.6677763909747,39.3043095214203,39.4610991514242,266679.244022532,0.0,1.0
2021-11-26,54.18,54.89,53.3,54.11,194207,38.6130097891306,39.1190126859612,37.9858512691152,38.5631221795839,272502.333215214,0.0,1.0
2021-11-29,53.12,54.601,52.55,54.32,355826,37.8575688445666,38.9130481265471,37.4513411668293,38.712785008224,499278.683150642,0.0,1.0
2021-11-30,50.12,53.1599,50.11,52.98,626471,35.7195284354232,37.8860047820082,35.7124016340593,37.7577936254732,879035.303524941,0.0,1.0
2021-12-01,49.95,51.52,49.57,51.0,373656,35.5983728122384,36.7172806263568,35.3275543604135,36.3466869554386,524296.919368838,0.0,1.0
2021-12-02,50.8,51.72,49.46,49.86,285902,36.2041509281623,36.859816653633,35.2491595454116,35.5342315999641,401164.541293034,0.0,1.0
2021-12-03,50.79,51.41,50.06,51.41,289683,36.1970241267985,36.6388858113548,35.6767676272403,36.6388858113548,406469.866651475,0.0,1.0
2021-12-06,52.44,53.0,50.66,51.27,272244,37.3729463518274,37.7720472282009,36.104375709069,36.5391105922615,382000.26365601,0.0,1.0
2021-12-07,52.88,53.42,52.16,52.81,441535,37.6865256118351,38.0713728854809,37.1733959136407,37.6366380022884,619541.611250777,0.0,1.0
2021-12-08,51.78,52.8,51.51,52.5,187706,36.9025774618159,37.6295112009246,36.7101538249929,37.4157071600103,263380.428916027,0.0,1.0
2021-12-09,49.85,50.89,49.5,50.05,1049284,35.5271047986002,36.2682921404366,35.2776667508668,35.6696408258765,1472307.0651696,0.0,1.0
2021-12-10,50.94,51.235,49.56,49.56,381669,36.3039261472557,36.5141667874881,35.3204275590497,35.3204275590497,535540.392549793,0.0,1.0
2021-12-13,49.64,50.81,49.61,50.7,405801,35.3774419699602,36.2112777295261,35.3560615658688,36.1328829145242,569401.305416731,0.0,1.0
2021-12-14,48.36,49.9,47.7,49.5,545625,34.4652113953923,35.5627388054193,33.9948425053808,35.2776667508668,765595.913435414,0.0,1.0
2021-12-15,47.86,48.4,46.72,48.23,633665,34.1088713272018,34.4937186008476,33.2964159717272,34.3725629776628,889129.593561605,0.0,1.0
2021-12-16,47.82,49.0,47.6085,48.45,347493,34.0803641217465,34.9213266826763,33.9296322729019,34.5293526076666,487586.200682542,0.0,1.0
2021-12-17,47.06,47.66,46.01,46.66,466751,33.5387272180968,33.9663352999255,32.7904130748966,33.2536551635444,654923.543077925,0.0,1.0
2021-12-20,45.54,46.4,44.25,46.25,551076,32.4554534107975,33.0683583280853,31.5360960348658,32.9614563076281,773244.50601115,0.0,1.0
2021-12-21,46.67,46.82,45.95,46.07,269378,33.2607819649082,33.3676839853654,32.7476522667138,32.8331738830795,377978.824228004,0.0,1.0
2021-12-22,47.77,47.99,46.5317,46.84,276491,34.0447301149275,34.2015197449313,33.1622183020467,33.381937588093,387959.458788858,0.0,1.0
2021-12-23,48.97,49.3713,47.94,47.94,299995,34.8999462785848,35.1859448173146,34.1658857381122,34.1658857381122,420939.190929772,0.0,1.0
2021-12-27,48.77,49.8699,48.55,49.83,226579,34.7574102513086,35.5412871333142,34.6006206213047,35.5128511958726,317925.235226176,0.0,1.0
2021-12-28,49.03,49.07,48.62,48.84,142403,34.9427070867677,34.9712142922229,34.6505082308514,34.8072978608553,199813.342242278,0.0,1.0
2021-12-29,48.76,48.9597,48.35,48.65,211944,34.7502834499448,34.8926056731801,34.4580845940285,34.6718886349429,297390.076109334,0.0,1.0
2021-12-30,49.01,49.5999,48.76,48.76,176505,34.9284534840401,35.3488634964913,34.7502834499448,34.7502834499448,247663.700711876,0.0,1.0
2021-12-31,48.84,49.3697,48.81,49.16,159992,34.8072978608553,35.1848045290964,34.7859174567638,35.0353555044972,224493.418341092,0.0,1.0
2022-01-03,48.72,49.73,48.6,49.01,245913,34.7217762444895,35.4415831822345,34.6362546281238,34.9284534840401,345053.815093962,0.0,1.0
2022-01-04,48.18,49.0644,48.12,48.44,356652,34.3369289708437,34.9672232834592,34.2941681626609,34.5222258063028,500437.68837309,0.0,1.0
2022-01-05,46.82,48.62,46.65,48.12,369144,33.3676839853654,34.6505082308514,33.2465283621806,34.2941681626609,517965.888420072,0.0,1.0
2022-01-06,46.91,47.4,46.51,46.83,288026,33.4318251976397,33.7810384644664,33.1467531430872,33.3748107867292,404144.840436468,0.0,1.0
2022-01-07,48.62,48.8,46.7745,47.08,263178,34.6505082308514,34.7787906554,33.33525703916,33.5529808208245,369279.26928954,0.0,1.0
2022-01-10,49.9,50.24,48.01,48.01,366842,35.5627388054193,35.8050500517889,34.2157733476589,34.2157733476589,514735.827860662,0.0,1.0
2022-01-11,51.11,51.58,49.76,50.0,269611,36.4250817704405,36.7600414345396,35.4629635863259,35.6340068190574,378305.759115208,0.0,1.0
2022-01-12,51.17,52.52,50.78,52.05,273440,36.4678425786234,37.4299607627379,36.1898973254347,37.0950010986388,383678.43586672,0.0,1.0
2022-01-13,50.51,52.14,50.45,51.5,237007,35.9974736886118,37.1591423109131,35.9547128804289,36.7030270236291,332557.325371064,0.0,1.0
2022-01-14,50.42,50.83,49.86,50.45,240747,35.9333324763375,36.2255313322538,35.5342315999641,35.9547128804289,337805.12141459,0.0,1.0
2022-01-18,50.51,51.5,49.95,50.39,299784,35.9974736886118,36.7030270236291,35.5983728122384,35.9119520722461,420643.12543106,0.0,1.0
2022-01-19,50.23,51.795,50.16,50.89,350516,35.7979232504251,36.9132676638616,35.7480356408784,36.2682921404366,491827.935292054,0.0,1.0
2022-01-20,49.74,51.8539,49.74,50.61,361257,35.4487099835983,36.9552445238944,35.4487099835983,36.0687417022499,506899.212645933,0.0,1.0
2022-01-21,47.84,49.43,47.04,49.35,635561,34.0946177244741,35.2277791413202,33.5244736153692,35.1707647304097,891789.97358795,0.0,1.0
2022-01-24,45.71,47.0,43.52,46.78,1112697,32.5766090339823,33.495966409914,31.0158395353076,33.3391767799101,1561285.2711878,0.0,1.0
2022-01-25,45.09,45.95,44.1716,45.6,478372,32.134747349426,32.7476522667138,31.4802219121735,32.4982142189804,671229.595971455,0.0,1.0
2022-01-26,46.14,48.2399,45.53,46.16,473188,32.8830614926262,34.3796185110129,32.4483266094337,32.8973150953538,663955.645519681,0.0,1.0
2022-01-27,46.21,47.63,45.2101,46.77,501424,32.9329491021729,33.9449548958341,32.2203402338053,33.3320499785463,703575.102494274,0.0,1.0
2022-01-28,45.6,46.4898,44.4001,46.48,396669,32.4982142189804,33.1323570043323,31.6430693233366,33.1253727389958,556587.702884786,0.0,1.0
2022-01-31,46.95,47.21,45.33,45.36,509442,33.4603324030949,33.645629238554,32.3057905821574,32.3271709862489,714825.59144534,0.0,1.0
2022-02-01,48.58,48.73,47.24,47.84,413711,34.6220010253962,34.7289030458534,33.6670096426454,34.0946177244741,580500.253733385,0.0,1.0
2022-02-02,47.55,49.0,47.3501,48.98,354896,33.8879404849236,34.9213266826763,33.745475725661,34.9070730799486,497973.749909873,0.0,1.0
2022-02-03,45.79,47.19,45.79,46.65,386050,32.6336234448928,33.6313756358264,32.6336234448928,33.2465283621806,541687.610321633,0.0,1.0
2022-02-04,46.66,47.38,45.7,45.8,357658,33.2536551635444,33.7667848617388,32.5694822326185,32.6407502462566,501849.261319556,0.0,1.0
2022-02-07,46.55,47.48,46.17,46.87,374817,33.1752603485425,33.8380528753769,32.9044418967176,33.4033179921844,525925.981188767,0.0,1.0
2022-02-08,48.03,48.72,46.6101,46.95,351364,34.2300269503866,34.7217762444895,33.218092424739,33.4603324030949,493017.809902992,0.0,1.0
2022-02-09,49.5,49.75,48.55,48.58,315610,35.2776667508668,35.4558367849621,34.6006206213047,34.6220010253962,442849.440988501,0.0,1.0
2022-02-10,49.28,51.05,49.07,49.26,439993,35.120877120863,36.3823209622576,34.9712142922229,35.1066235181354,617377.947748339,0.0,1.0
2022-02-11,49.14,50.94,48.5,50.83,572467,35.0211019017696,36.3039261472557,34.5649866144857,36.2255313322538,803259.373702875,0.0,1.0
2022-02-14,46.66,48.9899,46.6,48.6,943196,33.2536551635444,34.9141286132988,33.2108943553615,34.6362546281238,1323449.26124834,0.0,1.0
2022-02-15,47.56,48.02,47.12,47.45,470308,33.8950672862874,34.2229001490227,33.5814880262797,33.8166724712855,659914.561935363,0.0,1.0
2022-02-16,47.78,47.944,47.24,47.52,593010,34.0518569162913,34.1687364586578,33.6670096426454,33.8665600808322,832084.366783659,0.0,1.0
2022-02-17,46.54,47.94,46.18,47.75,568730,33.1681335471786,34.1658857381122,32.9115686980814,34.0304765121998,798015.787121417,0.0,1.0
2022-02-18,44.99,45.92,44.78,45.07,458889,32.9828367117195,33.6646335141623,32.8288825950389,33.0414858990264,625944.223368278,1.29,1.0
2022-02-22,42.22,44.74,41.37,44.2,1032333,30.952108601218,32.7995580013855,30.3289609860822,32.4036759870639,1408146.36642509,0.0,1.0
2022-02-23,42.24,43.4799,42.12,42.88,445478,30.9667708980448,31.8757599898176,30.8787971170844,31.4359643965,607651.045759766,0.0,1.0
2022-02-24,43.88,43.91,39.74,40.14,743428,32.1690792378363,32.1910726830763,29.133983794704,29.4272297312386,1014067.58952651,0.0,1.0
2022-02-25,45.64,45.72,43.89,43.97,477598,33.4593613585881,33.518010545895,32.1764103862496,32.2350595735565,651464.099580166,0.0,1.0
2022-02-28,44.84,45.47,44.3613,44.82,320739,32.8728694855191,33.334731835561,32.5219274109714,32.8582071886924,437501.714486331,0.0,1.0
2022-03-01,43.38,44.79,43.11,44.31,289458,31.8025218171681,32.8362137434523,31.6045808100073,32.4843186196109,394833.092551216,0.0,1.0
2022-03-02,44.81,45.74,43.29,43.29,341896,32.850876040279,33.5326728427218,31.7365414814479,31.7365414814479,466360.767402838,0.0,1.0
2022-03-03,44.37,45.5299,44.16,45.24,274751,32.528305510091,33.378645414557,32.3743513934104,33.1661154220536,374772.115510849,0.0,1.0
2022-03-04,43.22,44.0,42.92,43.81,333668,31.6852234425543,32.2570530187966,31.4652889901534,32.1177611989427,455137.423478982,0.0,1.0
2022-03-07,40.96,43.1447,40.365,42.99,700380,30.0283839011343,31.6300198950017,29.5921805705392,31.516607029047,955348.276299223,0.0,1.0
2022-03-08,42.81,43.72,41.1186,41.78,557106,31.3846463576064,32.0517808632225,30.1446559149702,30.6295380710301,759916.41225614,0.0,1.0
2022-03-09,44.88,45.21,44.05,44.19,413871,32.9021940791726,33.1441219768135,32.2937087608634,32.3963448386505,564537.745881143,0.0,1.0
2022-03-10,44.34,45.15,44.16,44.88,398120,32.506312064851,33.1001350863333,32.3743513934104,32.9021940791726,543052.708187336,0.0,1.0
2022-03-11,43.84,44.95,43.83,44.61,210599,32.1397546441828,32.9535121180661,32.1324234957695,32.7042530720118,287266.043633942,0.0,1.0
2022-03-14,42.44,44.2307,42.32,43.85,507463,31.113393866312,32.4261826126929,31.0254200853517,32.1470857925962,692201.236950845,0.0,1.0
2022-03-15,42.85,43.49,42.48,42.6,397128,31.4139709512599,31.8831644497151,31.1427184599655,31.2306922409258,541699.577758014,0.0,1.0
2022-03-16,44.56,44.8,43.2,43.67,500414,32.6675973299449,32.8435448918656,31.6705611457276,32.0151251211556,682586.099454582,0.0,1.0
2022-03-17,46.12,46.49,44.56,45.17,625064,33.8112564824295,34.082508973724,32.6675973299449,33.1147973831601,852614.030921355,0.0,1.0
2022-03-18,46.58,46.99,45.83,45.87,376978,34.1484893094442,34.4490663943921,33.598653178442,33.6279777720955,514214.115912403,0.0,1.0
2022-03-21,46.51,47.12,46.1312,46.8,312630,34.0971712705507,34.5443713237658,33.8194673686525,34.3097745745382,426440.691652283,0.0,1.0
2022-03-22,46.99,47.25,46.28,46.56,252600,34.4490663943921,34.6396762531395,33.9285548570434,34.1338270126175,344557.204079477,0.0,1.0
2022-03-23,45.7,46.3961,45.2917,46.09,381998,33.5033482490683,34.0136694901225,33.2040174593507,33.7892630371895,521061.610625304,0.0,1.0
2022-03-24,45.72,46.25,45.42,45.7,204235,33.518010545895,33.9065614118033,33.2980760934941,33.5033482490683,278585.275436152,0.0,1.0
2022-03-25,46.08,46.21,45.614,46.07,152534,33.7819318887761,33.8772368181498,33.4403003727134,33.7746007403627,208062.900107121,0.0,1.0
2022-03-28,46.08,46.19,45.37,46.14,212823,33.7819318887761,33.8625745213231,33.2614203514273,33.8259187792563,290299.674757745,0.0,1.0
2022-03-29,46.91,47.37,46.515,46.66,267631,34.3904172070852,34.7276500340999,34.1008368447574,34.2071384967511,365060.130977808,0.0,1.0
2022-03-30,47.08,47.6981,46.76,47.13,242119,34.5150467301124,34.9681850135423,34.2804499808848,34.5517024721792,330260.671791444,0.0,1.0
2022-03-31,47.02,47.83,47.01,47.35,272661,34.4710598396322,35.0648828611146,34.4637286912188,34.7129877372732,371921.266118425,0.0,1.0
2022-04-01,47.83,47.85,46.9,47.06,256945,35.0648828611146,35.0795451579413,34.3830860586719,34.5003844332857,350483.96992162,0.0,1.0
2022-04-04,47.55,49.45,47.07,47.93,471772,34.8596107055404,36.2525289040794,34.507715581699,35.1381943452482,643517.18639344,0.0,1.0
2022-04-05,47.25,47.99,46.97,47.79,183611,34.6396762531395,35.1821812357284,34.4344040975654,35.0355582674611,250453.257316852,0.0,1.0
2022-04-06,47.63,47.78,46.3,46.8,287147,34.9182598928473,35.0282271190478,33.9432171538701,34.3097745745382,391680.789706293,0.0,1.0
2022-04-07,47.99,48.4699,47.53,47.76,341857,35.1821812357284,35.5340030480857,34.8449484087137,35.0135648222211,466307.569734749,0.0,1.0
2022-04-08,47.52,48.31,47.33,48.14,252778,34.8376172603003,35.416777984956,34.6983254404465,35.2921484619288,344800.003692803,0.0,1.0
2022-04-11,47.28,47.7499,47.0,47.16,168166,34.6616696983796,35.0061603623236,34.4563975428055,34.5736959174193,229385.616711122,0.0,1.0
2022-04-12,46.28,47.605,45.85,47.27,262703,33.9285548570434,34.8999320218139,33.6133154752687,34.6543385499663,358338.128199884,0.0,1.0
2022-04-13,46.16,46.68,45.86,46.25,186226,33.840581076083,34.2218007935779,33.6206466236821,33.9065614118033,254020.22916431,0.0,1.0
2022-04-14,44.81,46.46,44.76,46.05,327965,32.850876040279,34.0605155284839,32.8142202982122,33.759938443536,447358.28755315,0.0,1.0
2022-04-18,42.49,44.86,42.42,44.52,673550,31.1500496083788,32.8875317823458,31.0987315694853,32.6382727362915,918751.00874003,0.0,1.0
2022-04-19,44.15,44.69,42.24,42.24,443990,32.3670202449971,32.7629022593187,30.9667708980448,30.9667708980448,605621.350115782,0.0,1.0
2022-04-20,44.24,44.62,44.04,44.36,233520,32.4330005807173,32.7115842204251,32.2863776124501,32.5209743616777,318531.267999364,0.0,1.0
2022-04-21,43.07,44.7973,43.012,44.68,315997,31.5752562163539,32.841565481794,31.5327355555564,32.7555711109053,431033.423663904,0.0,1.0
2022-04-22,42.23,43.095,42.0604,43.0,393082,30.9594397496314,31.5935840873873,30.8351034725408,31.5239381774603,536180.660704548,0.0,1.0
2022-04-25,40.63,42.33,39.09,42.15,2225981,29.7864560034933,31.032751233765,28.6574591478355,30.9007905623245,3036333.2925338,0.0,1.0
2022-04-26,39.18,40.67,39.025,40.48,721006,28.7234394835557,29.8157805971468,28.6098066831486,29.6764887772929,983483.022504066,0.0,1.0
2022-04-27,39.61,40.2916,39.24,39.49,447812,29.0386788653303,29.5383699411851,28.7674263740359,28.95070508437,610834.721588435,0.0,1.0
2022-04-28,40.01,40.515,38.86,40.08,507004,29.3319248018648,29.7021477967397,28.4888427343281,29.3832428407584,691575.14131873,0.0,1.0
2022-04-29,39.81,41.8,39.79,39.95,455243,29.1853018335976,30.6442003678568,29.1706395367708,29.2879379113847,620970.923423409,0.0,1.0
2022-05-02,39.72,40.41,38.68,39.94,621642,29.1193214978773,29.6251707383993,28.3568820628876,29.2806067629713,847946.2765573,0.0,1.0
2022-05-03,40.18,41.33,39.44,39.75,716995,29.456554324892,30.2996363924287,28.9140493423031,29.1413149431174,978011.846947602,0.0,1.0
2022-05-04,41.9,42.32,40.13,40.48,556627,30.7175118519904,31.0254200853517,29.4198985828252,29.6764887772929,759263.035768594,0.0,1.0
2022-05-05,41.26,41.79,40.3,41.79,577453,30.2483183535352,30.6368692194434,29.5445281058524,30.6368692194434,787670.590527735,0.0,1.0
2022-05-06,39.9,40.5,38.75,39.83,502058,29.9110855265205,30.3608762863178,29.0489865702423,29.8586099378775,669722.0728495,0.9,1.0
2022-05-09,38.59,39.7599,38.4968,39.08,507317,28.9290423676297,29.8060593841078,28.8591748696079,29.2963714881309,676737.33479357,0.0,1.0
2022-05-10,39.39,39.6,38.25,39.13,620471,29.5287633806928,29.6861901466219,28.6741609370779,29.3338540514473,827679.519623235,0.0,1.0
2022-05-11,36.88,39.4055,36.63,39.12,914912,27.6471387022074,29.5403829753209,27.4597258856252,29.326357538784,1220450.14941477,0.0,1.0
2022-05-12,36.55,37.37,35.2,36.32,709171,27.3997537843189,28.0144678227085,26.387724574775,27.2273339930633,946001.203296737,0.0,1.0
2022-05-13,38.2,38.7071,37.17,37.2,498298,28.6366783737615,29.0168265309168,27.8645375694428,27.8870271074326,664706.407340905,0.0,1.0
2022-05-16,37.84,38.405,37.16,38.2,508429,28.3668039178831,28.7903568833589,27.8570410567795,28.6366783737615,678220.691188665,0.0,1.0
2022-05-17,39.55,40.04,38.51,38.51,389481,29.6487075833054,30.0160367038065,28.8690702663234,28.8690702663234,519549.579242829,0.0,1.0
2022-05-18,39.01,39.71,38.6,39.25,398559,29.2438958994878,29.768651785918,28.936538880293,29.4238122034068,531659.209957464,0.0,1.0
2022-05-19,38.55,38.91,38.23,38.43,354340,28.8990563169766,29.1689307728549,28.6591679117513,28.8090981650171,472673.116041357,0.0,1.0
2022-05-20,39.05,39.4,38.33,38.86,416925,29.273881950141,29.5362598933561,28.7341330383842,29.1314482095385,556158.6016412,0.0,1.0
2022-05-23,39.73,40.97,39.25,39.25,455005,29.7836448112446,30.7132123814924,29.4238122034068,29.4238122034068,606955.554451651,0.0,1.0
2022-05-24,39.63,40.06,38.7359,39.77,391272,29.7086796846117,30.0310297291331,29.0384164873871,29.8136308618978,521938.690127375,0.0,1.0
2022-05-25,41.05,41.35,39.42,39.46,413815,30.7731844827987,30.9980798626973,29.5512529186827,29.5812389693358,552010.005967867,0.0,1.0
2022-05-26,42.27,42.58,41.5,41.76,493309,31.6877590277198,31.9201509202818,31.1105275526466,31.3054368818921,658051.312866869,0.0,1.0
2022-05-27,42.9,43.94,42.65,42.7,366723,32.160039325507,32.939676642489,31.9726265089248,32.0101090722412,489191.463379903,0.0,1.0
2022-05-31,42.54,42.9,41.7402,42.9,282662,31.8901648696286,32.160039325507,31.2905937868188,32.160039325507,377057.99042299,0.0,1.0
2022-06-01,42.11,43.0,41.91,42.55,247111,31.5678148251072,32.2350044521399,31.4178845718415,31.8976613822919,329634.606248507,0.0,1.0
2022-06-02,43.35,43.4655,42.0715,42.2,198543,32.497382395355,32.583967116616,31.5389532513536,31.6352834390768,264847.148157699,0.0,1.0
2022-06-03,42.7,43.365,42.6,43.2,243824,32.0101090722412,32.5086271643499,31.9351439456084,32.3849347054057,325249.900789265,0.0,1.0
2022-06-06,43.37,43.65,42.7,42.8,220070,32.5123754206816,32.7222777752536,32.0101090722412,32.0850741988741,293563.167147998,0.0,1.0
2022-06-07,44.25,44.34,43.0,43.35,349907,33.1720685350509,33.2395371490205,32.2350044521399,32.497382395355,466759.699764869,0.0,1.0
2022-06-08,43.09,44.22,42.91,43.62,250496,32.3024730661095,33.1495789970611,32.1675358381703,32.6997882372638,334150.039159835,0.0,1.0
2022-06-09,42.84,43.66,42.56,42.75,228097,32.1150602495273,32.7297742879169,31.9051578949552,32.0475916355577,304270.812636692,0.0,1.0
2022-06-10,43.0,43.25,41.85,42.42,438527,32.2350044521399,32.4224172687221,31.3729054958617,31.8002067176692,584974.667150952,0.0,1.0
2022-06-13,40.55,41.94,40.05,41.36,544403,30.3983588496342,31.4403741098313,30.0235332164698,31.0055763753606,726208.337732866,0.0,1.0
2022-06-14,40.35,41.51,40.08,40.44,362461,30.2484285963685,31.1180240653099,30.0460227544597,30.3158972103381,483506.153167767,0.0,1.0
2022-06-15,41.38,42.12,40.55,41.03,385502,31.0205694006872,31.5753113377705,30.3983588496342,30.7581914574721,514241.77789743,0.0,1.0
2022-06-16,40.39,40.9372,39.21,40.51,491436,30.2784146470216,30.6886238199568,29.3938261527536,30.3683727989811,655552.817787721,0.0,1.0
2022-06-17,40.07,41.23,40.07,40.19,268325,30.0385262417964,30.9081217107378,30.0385262417964,30.1284843937559,357933.097764287,0.0,1.0
2022-06-21,41.4,41.6907,40.87,41.04,308291,31.0355624260137,31.2534860491355,30.6382472548595,30.7656879701354,411245.887050591,0.0,1.0
2022-06-22,41.01,41.58,40.51,41.08,288068,30.7431984321455,31.1704996539529,30.3683727989811,30.7956740207885,384269.343545188,0.0,1.0
2022-06-23,41.89,42.3,40.98,41.0,300929,31.4028915465149,31.7102485657097,30.7207088941556,30.7357019194822,401425.320701049,0.0,1.0
2022-06-24,43.15,43.4393,42.33,42.33,262588,32.3474521420892,32.5643262534381,31.7327381036996,31.7327381036996,350280.206002901,0.0,1.0
2022-06-27,42.73,43.3,42.37,43.28,226709,32.0325986102311,32.4598998320385,31.7627241543527,32.444906806712,302419.285050009,0.0,1.0
2022-06-28,42.79,43.41,42.4101,43.24,187612,32.0775776862108,32.5423614713347,31.7927851701325,32.4149207560588,250265.701435772,0.0,1.0
2022-06-29,41.78,43.03,41.35,42.51,365360,31.3204299072187,32.2574939901298,30.9980798626973,31.8676753316388,487373.284633038,0.0,1.0
2022-06-30,41.58,41.97,40.645,41.07,319760,31.1704996539529,31.4628636478212,30.4695757199355,30.7881775081252,426545.000805398,0.0,1.0
2022-07-01,42.15,42.235,41.09,41.5,201656,31.5978008757604,31.6615212333983,30.8031705334518,31.1105275526466,268999.74569181,0.0,1.0
2022-07-05,41.82,42.1,40.37,41.65,330934,31.3504159578719,31.5603183124439,30.263421621695,31.222975242596,441450.598250354,0.0,1.0
2022-07-06,41.15,42.11,40.68,41.71,254383,30.8481496094315,31.5678148251072,30.495813514257,31.2679543185757,339335.116774705,0.0,1.0
2022-07-07,41.92,41.99,41.25,41.25,243208,31.4253810845047,31.4778566731478,30.9231147360644,30.9231147360644,324428.185376155,0.0,1.0
2022-07-08,41.46,42.0,41.13,42.0,113217,31.0805415019935,31.4853531858111,30.833156584105,31.4853531858111,151026.223906007,0.0,1.0
2022-07-11,41.02,41.3399,40.61,41.05,191365,30.7506949448088,30.9905083849074,30.443337925614,30.7731844827987,255272.029269217,0.0,1.0
2022-07-12,41.01,41.365,40.75,41.0,211407,30.7431984321455,31.0093246316922,30.5482891029,30.7357019194822,282007.127174339,0.0,1.0
2022-07-13,40.78,41.3748,40.41,40.97,179362,30.5707786408899,31.0166712141023,30.2934076723482,30.7132123814924,239260.584295902,0.0,1.0
2022-07-14,40.43,40.59,39.89,40.01,156225,30.3084006976748,30.4283449002874,29.9035890138572,29.9935471658167,208396.900021338,0.0,1.0
2022-07-15,41.03,41.3018,40.2902,40.97,200882,30.7581914574721,30.9619466716603,30.203599450642,30.7132123814924,267967.265611051,0.0,1.0
2022-07-18,39.91,41.67,39.91,41.14,369335,29.9185820391838,31.2379682679225,29.9185820391838,30.8406530967683,492675.750164065,0.0,1.0
2022-07-19,41.11,41.17,40.12,40.12,297724,30.8181635587784,30.8631426347581,30.0760088051128,30.0760088051128,397149.999436409,0.0,1.0
2022-07-20,42.02,42.53,41.14,41.21,357567,31.5003462111376,31.8826683569653,30.8406530967683,30.8931286854113,476977.784285038,0.0,1.0
2022-07-21,42.2,42.3408,41.32,42.12,238000,31.6352834390768,31.7408343373759,30.9755903247074,31.5753113377705,317480.955065314,0.0,1.0
2022-07-22,41.58,42.4499,41.19,42.4,162820,31.1704996539529,31.8226212905324,30.8781356600847,31.7852136923426,217194.323965271,0.0,1.0
2022-07-25,41.8,42.25,41.2,42.25,196376,31.3354229325453,31.6727660023933,30.885632172748,31.6727660023933,261956.470722294,0.0,1.0
2022-07-26,41.25,41.61,41.069,41.61,156186,30.9231147360644,31.1929891919428,30.7874278568589,31.1929891919428,208344.875831223,0.0,1.0
2022-07-27,41.65,41.8599,41.09,41.54,157372,31.222975242596,31.3803270433984,30.8031705334518,31.1405136032998,209926.944792178,0.0,1.0
2022-07-28,42.52,42.8499,41.5,42.17,311525,31.875171844302,32.1224817970639,31.1105275526466,31.612793901087,415559.89296942,0.0,1.0
2022-07-29,44.06,44.81,42.15,42.3,520700,33.0296347944485,33.5918732441951,31.5978008757604,31.7102485657097,694589.635724825,0.0,1.0
2022-08-01,44.01,44.455,43.29,43.75,406329,32.992152231132,33.3257470446483,32.4524033193753,32.7972429018865,542024.029372831,0.0,1.0
2022-08-02,43.99,44.59,43.22,44.01,243533,32.9771592058054,33.4269499656027,32.3999277307322,32.992152231132,324861.720293786,0.0,1.0
2022-08-03,45.27,45.69,44.21,44.56,379049,33.9367128267063,34.2515663585644,33.1420824843978,33.4044604276129,505633.775363664,0.0,1.0
2022-08-04,45.12,45.75,44.8783,44.97,269284,33.824265136757,34.2965454345442,33.6430744256853,33.7118174468077,359212.359259697,0.0,1.0
2022-08-05,43.98,44.9,43.6926,44.9,231316,33.5019150922356,34.202728231955,33.2829871614146,34.202728231955,303662.571288582,0.71,1.0
2022-08-08,44.22,44.6,43.42,44.17,264501,33.6847359112928,33.9742022081334,33.0753331811021,33.6466482406559,347226.537586683,0.0,1.0
2022-08-09,43.33,44.2,43.03,44.0,232593,33.0067753739556,33.6695008430381,32.7782493501341,33.5171501604904,305338.966797477,0.0,1.0
2022-08-10,44.14,44.74,43.77,43.86,315741,33.6237956382738,34.0808476859168,33.3419468755606,33.410504682707,414492.399666378,0.0,1.0
2022-08-11,44.32,45.16,44.13,44.44,248627,33.7609112525667,34.4007841192669,33.6161781041464,33.8523216620953,326387.77305403,0.0,1.0
2022-08-12,45.11,45.41,44.45,44.48,192050,34.36269644863,34.5912224724515,33.8599391962227,33.8827917986048,252115.706721421,0.0,1.0
2022-08-15,44.79,45.34,44.7473,45.16,150478,34.1189353565537,34.5378997335599,34.0864084858298,34.4007841192669,197541.615808518,0.0,1.0
2022-08-16,44.79,45.265,44.63,44.7,263013,34.1189353565537,34.4807682276045,33.9970548105156,34.0503775494073,345273.149554392,0.0,1.0
2022-08-17,44.71,44.83,43.9373,44.6,136312,34.0579950835347,34.1494054930633,33.4693882215117,33.9742022081334,178945.046678522,0.0,1.0
2022-08-18,44.71,45.06,44.06,45.03,262104,34.0579950835347,34.3246087779931,33.5628553652547,34.301756175611,344079.850010472,0.0,1.0
2022-08-19,44.38,44.69,43.755,44.2,232930,33.806616457331,34.0427600152799,33.3305205743695,33.6695008430381,305781.367178445,0.0,1.0
2022-08-22,43.53,43.91,43.36,43.73,185324,33.1591260565033,33.4485923533439,33.0296279763378,33.311476739051,243286.07775288,0.0,1.0
2022-08-23,43.83,44.13,43.36,43.36,154935,33.3876520803249,33.6161781041464,33.0296279763378,33.0296279763378,203392.59057997,0.0,1.0
2022-08-24,44.13,44.3,43.66,43.91,152865,33.6161781041464,33.7456761843119,33.2581540001593,33.4485923533439,200675.175776985,0.0,1.0
2022-08-25,44.77,45.18,44.2399,44.25,260152,34.103700288299,34.4160191875217,33.6998948042063,33.707588513675,341517.340978864,0.0,1.0
2022-08-26,43.8,44.9699,43.47,44.8,247624,33.3647994779427,34.2559747955054,33.113420851739,34.1265528906811,325071.073997318,0.0,1.0
2022-08-29,43.56,43.75,42.88,43.01,261834,33.1819786588855,33.3267118073058,32.6639863382234,32.7630142818794,343725.404601387,0.0,1.0
2022-08-30,43.88,43.93,42.85,43.88,187282,33.4257397509618,33.4638274215987,32.6411337358412,33.4257397509618,245856.463349133,0.0,1.0
2022-08-31,43.08,44.2609,43.041,43.9,129678,32.816337020771,33.7158916258738,32.7866286376742,33.4409748192165,170236.191701226,0.0,1.0
2022-09-01,43.0,43.0,41.6368,42.75,269376,32.755396747752,32.755396747752,31.716974495507,32.5649583945674,353626.246361829,0.0,1.0
2022-09-02,42.99,43.96,42.6,43.0,273385,32.7477792136246,33.4866800239809,32.4506953826566,32.755396747752,358889.104306355,0.0,1.0
2022-09-06,42.65,43.37,42.11,42.99,224389,32.4887830532935,33.0372455104652,32.0774362104148,32.7477792136246,294569.077404389,0.0,1.0
2022-09-07,42.55,42.695,42.13,42.3,224109,32.4126077120197,32.5230619568667,32.0926712786695,32.2221693588351,294201.504387559,0.0,1.0
2022-09-08,43.49,43.49,42.07,42.16,150694,33.1286559199938,33.1286559199938,32.0469660739052,32.1155238810517,197825.172135786,0.0,1.0
2022-09-09,43.98,44.2,43.62,43.62,170021,33.5019150922356,33.6695008430381,33.2276838636498,33.2276838636498,223196.899622404,0.0,1.0
2022-09-12,43.72,44.48,43.41,43.79,208149,33.3038592049236,33.8827917986048,33.0677156469747,33.3571819438153,273249.84242831,0.0,1.0
2022-09-13,42.49,43.02,42.26,42.98,206958,32.3669025072554,32.7706318160067,32.1916992223255,32.7401616794972,271686.344346012,0.0,1.0
2022-09-14,42.42,43.24,41.73,42.4,349281,32.3135797683637,32.9382175668092,31.7879699135742,32.2983447001089,458522.396039388,0.0,1.0
2022-09-15,42.52,43.2799,42.35,42.37,198317,32.3897551096375,32.9686115279775,32.260257029472,32.2754920977268,260342.778494517,0.0,1.0
2022-09-16,41.97,42.0,41.48,41.91,151184,31.9707907326314,31.9936433350135,31.5975315603896,31.9250855278671,198468.424915237,0.0,1.0
2022-09-19,42.27,42.38,41.51,41.53,117834,32.1993167564529,32.2831096318542,31.6203841627717,31.6356192310265,154687.853089361,0.0,1.0
2022-09-20,41.4,42.0177,40.95,41.84,262284,31.5365912873705,32.007126370419,31.1938022516382,31.8717627889754,344316.146949862,0.0,1.0
2022-09-21,40.78,41.87,40.78,41.68,219917,31.0643041714727,31.8946153913576,31.0643041714727,31.7498822429373,288698.41122132,0.0,1.0
2022-09-22,39.55,40.61,39.29,40.61,389156,30.1273474738044,30.9348060913071,29.9292915864924,30.9348060913071,510868.731918152,0.0,1.0
2022-09-23,38.24,39.19,37.4066,39.01,573531,29.1294505031171,29.8531162452186,28.4946052089409,29.7160006309257,752908.999696136,0.0,1.0
2022-09-26,37.52,38.35,37.035,37.51,384623,28.5809880459454,29.2132433785183,28.2115376407673,28.5733705118181,504917.987327847,0.0,1.0
2022-09-27,37.24,38.045,36.82,37.75,417231,28.3676970903787,28.9809085876331,28.0477606570285,28.7561913308753,547724.490659124,0.0,1.0
2022-09-28,36.91,37.41,36.78,37.17,277048,28.116318464175,28.4971951705442,28.017290520519,28.314374351487,363697.747022942,0.0,1.0
2022-09-29,35.66,36.5,35.35,36.41,349130,27.164126698252,27.8039995649523,26.9279831403031,27.7354417578058,458324.169162455,0.0,1.0
2022-09-30,35.06,35.83,34.9,35.53,284161,26.7070746506089,27.2936247784175,26.5851941045708,27.065098754596,373035.414411172,0.0,1.0
2022-10-03,35.89,36.69,34.89,35.32,501014,27.3393299831818,27.9487327133726,26.5775765704434,26.9051305379209,657711.526619765,0.0,1.0
2022-10-04,36.84,37.2984,36.6129,36.62,278158,28.0629957252833,28.4121834896826,27.8900015252504,27.8954099744809,365154.911482514,0.0,1.0
2022-10-05,36.09,36.73,35.87,36.31,234932,27.4916806657295,27.9792028498821,27.324094914927,27.659266416532,308409.514248772,0.0,1.0
2022-10-06,35.58,36.3699,35.425,35.91,184136,27.1031864252329,27.704895445955,26.9851146462584,27.3545650514366,241726.517952905,0.0,1.0
2022-10-07,35.22,35.3,34.685,35.12,283275,26.8289551966471,26.8898954696661,26.421417120832,26.7527798553732,371872.308365063,0.0,1.0
2022-10-10,34.15,35.295,34.02,35.1,358887,26.013879045017,26.8860867026025,25.914851101361,26.7375447871185,471132.776038169,0.0,1.0
2022-10-11,33.26,34.3433,33.24,33.98,390162,25.3359185076798,26.1611259796993,25.320683439425,25.8843809648514,512189.369257187,0.0,1.0
2022-10-12,32.31,33.23,31.49,33.11,783059,24.6122527655783,25.3130659052976,23.9876149671328,25.221655495769,1027969.13923233,0.0,1.0
2022-10-13,32.98,33.32,31.31,31.67,383939,25.122627552113,25.3816237124441,23.8504993528399,24.1247305814257,504020.058958164,0.0,1.0
2022-10-14,32.45,33.58,32.36,33.31,339892,24.7188982433617,25.5796795997561,24.6503404362152,25.3740061783167,446196.885128648,0.0,1.0
2022-10-17,34.23,34.43,32.86,33.31,388510,26.074819318036,26.2271700005837,25.0312171425844,25.3740061783167,510020.688457897,0.0,1.0
2022-10-18,34.5,35.43,34.34,34.95,454992,26.2804927394754,26.9889234133221,26.1586121934373,26.6232817752077,597295.650260831,0.0,1.0
2022-10-19,34.1,34.68,33.6001,34.03,377461,25.97579137438,26.4176083537683,25.5949908433521,25.9224686354884,495515.994661673,0.0,1.0
2022-10-20,33.7,34.19,33.59,34.19,261126,25.6710900092847,26.0443491815265,25.5872971338835,26.0443491815265,342795.969973119,0.0,1.0
2022-10-21,35.01,35.03,33.55,33.64,270548,26.668986979972,26.6842220482268,25.5568269973739,25.6253848045204,355164.801989413,0.0,1.0
2022-10-24,34.86,35.26,34.53,35.12,235124,26.5547239680612,26.8594253331566,26.3033453418576,26.7527798553732,308661.564317456,0.0,1.0
2022-10-25,35.59,35.65,34.89,34.89,219470,27.1108039593603,27.1565091641246,26.5775765704434,26.5775765704434,288111.607155168,0.0,1.0
2022-10-26,35.79,36.4199,35.68,35.68,271632,27.263154641908,27.7429831165919,27.1793617665067,27.1793617665067,356587.834668851,0.0,1.0
2022-10-27,35.51,36.5923,35.36,36.24,227133,27.0498636863412,27.874309404948,26.9356006744305,27.6059436776403,298171.292969312,0.0,1.0
2022-10-28,37.25,37.4099,35.42,35.51,362548,28.3753146245061,28.4971189952029,26.9813058791948,27.0498636863412,475938.793233207,0.0,1.0
2022-10-31,37.63,38.53,37.13,37.13,476242,28.6647809213467,29.3503589928112,28.2839042149775,28.2839042149775,625191.816716597,0.0,1.0
2022-11-01,37.66,38.33,37.3443,38.28,279719,28.6876335237288,29.1980083102636,28.4471479713273,29.1599206396266,367204.131051336,0.0,1.0
2022-11-02,37.07,37.87,36.55,37.65,306392,28.2381990102132,28.8476017404039,27.8420872355892,28.6800159896014,402219.399186614,0.0,1.0
2022-11-03,35.92,37.1099,35.92,36.61,396886,27.362182585564,28.2685929713814,27.362182585564,27.8877924403535,521016.372704179,0.0,1.0
2022-11-04,36.6,36.66,35.41,35.81,238913,28.3676970903787,28.4142015118383,27.4453593980959,27.7553888744935,308245.529136227,0.64,1.0
2022-11-07,36.54,36.92,36.0501,36.6,195042,28.321192668919,28.6157206714967,27.9414840677011,28.3676970903787,251643.169244822,0.0,1.0
2022-11-08,36.77,37.1808,36.23,36.42,252648,28.4994596178477,28.817859890108,28.0809198247109,28.2281838259998,325966.424787305,0.0,1.0
2022-11-09,35.39,36.6399,35.2801,36.5,235278,27.429857924276,28.3986225306493,27.3446773256358,28.2901897212793,303555.652493223,0.0,1.0
2022-11-10,37.4,37.5,36.78,36.78,583821,28.9877560431738,29.0652634122732,28.5072103547576,28.5072103547576,753245.796862631,0.0,1.0
2022-11-11,39.24,39.26,36.97,37.1,781137,30.4138916346027,30.4293931084226,28.6544743560464,28.7552339358757,1007822.88068412,0.0,1.0
2022-11-14,40.03,40.3,38.25,38.97,559046,31.0261998504879,31.2354697470563,29.6465686805187,30.2046217380343,721281.094295797,0.0,1.0
2022-11-15,40.52,40.99,40.33,40.53,341071,31.405985959075,31.7702705938421,31.2587219577861,31.4137366959849,440049.770703236,0.0,1.0
2022-11-16,40.2,40.39,39.42,40.0,186500,31.1579623779569,31.3052263792458,30.5534048989816,31.0029476397581,240622.281683736,0.0,1.0
2022-11-17,39.79,39.93,39.36,39.64,132935,30.8401821646494,30.9486924813885,30.506900477522,30.7239211110003,171512.723944383,0.0,1.0
2022-11-18,39.4,40.0909,39.275,39.9,228932,30.5379034251617,31.0734018382695,30.4410192137875,30.9254402706587,295368.043916467,0.0,1.0
2022-11-21,40.0,40.09,39.16,39.3,314043,31.0029476397581,31.0727042719476,30.3518857393232,30.4603960560623,405178.247757671,0.0,1.0
2022-11-22,41.17,41.58,39.78,40.0,490270,31.909783858221,32.2275640715286,30.8324314277395,31.0029476397581,632546.305850324,0.0,1.0
2022-11-23,40.93,41.775,40.79,41.29,336041,31.7237661723825,32.3787034412724,31.6152558556433,32.0027927011403,433560.065197235,0.0,1.0
2022-11-25,41.11,41.49,40.58,40.64,103590,31.8632794367614,32.1578074393391,31.4524903805346,31.4989948019942,133651.807826371,0.0,1.0
2022-11-28,40.01,41.1,39.82,40.54,214260,31.0106983766681,31.8555286998515,30.8634343753792,31.4214874328949,276438.230957411,0.0,1.0
2022-11-29,40.36,40.66,39.8801,40.01,196153,31.2819741685159,31.5144962758141,30.9100163042079,31.0106983766681,253076.58133571,0.0,1.0
2022-11-30,40.35,40.41,39.06,39.98,278262,31.274223431606,31.3207278530656,30.2743783702238,30.9874461659382,359013.605071741,0.0,1.0
2022-12-01,40.7,40.82,40.05,40.21,343733,31.5454992234539,31.6385080663732,31.0417013243078,31.1657131148668,443484.2828418,0.0,1.0
2022-12-02,40.48,40.53,39.7809,40.02,264114,31.3749830114352,31.4137366959849,30.8331289940613,31.018449113578,340759.856861224,0.0,1.0
2022-12-05,39.87,40.1236,39.495,40.02,278853,30.9021880599289,31.098746747965,30.6115354258062,31.018449113578,359776.113213699,0.0,1.0
2022-12-06,39.48,39.9999,39.185,39.68,335279,30.5999093204413,31.002870132389,30.371262581598,30.7549240586401,432576.932872071,0.0,1.0
2022-12-07,39.36,39.38,38.41,38.61,484059,30.506900477522,30.5224019513419,29.7705804710777,29.9255952092765,624532.874260309,0.0,1.0
2022-12-08,39.2,39.74,38.8739,39.38,200143,30.382888686963,30.8014284800997,30.1301371563298,30.5224019513419,258224.47894385,0.0,1.0
2022-12-09,38.54,38.88,37.25,38.0,1351458,29.8713400509069,30.1348651058449,28.8714949895247,29.4528002577702,1743650.9788726,0.0,1.0
2022-12-12,38.84,38.9,37.835,38.15,459738,30.1038621582051,30.1503665796648,29.3249130987562,29.5690613114193,593153.922448888,0.0,1.0
2022-12-13,39.51,40.2,38.85,39.4,1011028,30.6231615311711,31.1579623779569,30.1116128951151,30.5379034251617,1304428.2263064,0.0,1.0
2022-12-14,39.24,39.8079,38.05,39.45,512654,30.4138916346027,30.8540559837182,29.4915539423199,30.5766571097114,661426.140451979,0.0,1.0
2022-12-15,38.17,38.59,37.995,38.59,471459,29.5845627852392,29.9100937354566,29.4489248893152,29.9100937354566,608276.355497761,0.0,1.0
2022-12-16,37.68,38.19,36.9,37.58,608659,29.2047766766521,29.6000642590591,28.6002191976769,29.1272693075528,785291.782023278,0.0,1.0
2022-12-19,36.3,37.6499,35.97,37.49,365180,28.1351749830805,29.1814469585532,27.8794006650525,29.0575126753633,471155.200135478,0.0,1.0
2022-12-20,36.05,36.585,35.8,35.85,255188,27.941406560332,28.3560709850138,27.7476381375835,27.7863918221332,329243.532537851,0.0,1.0
2022-12-21,35.95,36.8,35.95,36.05,342681,27.8638991912326,28.5227118285775,27.8638991912326,27.941406560332,442126.992545117,0.0,1.0
2022-12-22,34.82,35.58,34.37,35.5,503874,26.9880659204094,27.5771219255648,26.6392827594622,27.5151160302853,650098.185314268,0.0,1.0
2022-12-23,34.27,34.75,34.08,34.48,415793,26.5617753903628,26.9338107620399,26.4145113890739,26.7245408654715,536456.087764748,0.0,1.0
2022-12-27,34.08,34.3,33.51,33.91,470936,26.4145113890739,26.5850276010926,25.9727193852074,26.2827488616049,607601.580949126,0.0,1.0
2022-12-28,33.13,34.1,32.93,33.86,469500,25.6781913826297,26.4300128628938,25.5231766444309,26.2439951770552,605748.853890155,0.0,1.0
2022-12-29,34.36,34.7,33.1,33.1,448068,26.6315320225522,26.8950570774902,25.6549391718998,25.6549391718998,578097.289595005,0.0,1.0
2022-12-30,34.37,34.5,33.75,33.9,402827,26.6392827594622,26.7400423392914,26.1587370710459,26.274998124695,519727.355838146,0.0,1.0
2023-01-03,35.33,35.36,34.43,34.73,306747,27.3833535028164,27.4066057135462,26.6857871809218,26.91830928822,395764.949274214,0.0,1.0
2023-01-04,35.89,36.085,35.17,35.37,334380,27.817394769773,27.9685341395168,27.2593417122573,27.4143564504561,431417.043160362,0.0,1.0
2023-01-05,35.52,35.6999,35.26,35.61,160892,27.5306175041052,27.670053261115,27.3290983444468,27.6003741362947,207582.842598711,0.0,1.0
2023-01-06,36.96,37.26,35.37,35.5,349073,28.6467236191365,28.8792457264347,27.4143564504561,27.5151160302853,450373.950317356,0.0,1.0
2023-01-09,36.54,37.1,36.3401,37.0,421246,28.321192668919,28.7552339358757,28.1662554380893,28.6777265667763,543491.547829208,0.0,1.0
2023-01-10,37.94,38.03,36.28,36.32,272692,29.4062958363106,29.4760524685,28.1196735092606,28.1506764569004,351827.191618774,0.0,1.0
2023-01-11,38.63,38.75,37.96,38.22,184726,29.9410966830964,30.0341055260157,29.4217973101305,29.6233164697889,238333.467057962,0.0,1.0
2023-01-12,39.0,39.48,38.1807,39.0,231432,30.2278739487642,30.5999093204413,29.5928560737328,30.2278739487642,298593.54367094,0.0,1.0
2023-01-13,39.03,39.2,38.01,38.95,262613,30.251126159494,30.382888686963,29.4605509946802,30.1891202642145,338823.266808638,0.0,1.0
2023-01-17,38.41,39.03,38.07,39.03,212481,29.7705804710777,30.251126159494,29.5070554161398,30.251126159494,274142.965332129,0.0,1.0
2023-01-18,38.11,38.45,37.6,38.35,208142,29.5380583637795,29.8015834187175,29.1427707813726,29.7240760496181,268544.787958264,0.0,1.0
2023-01-19,36.48,37.83,36.35,37.76,220529,28.2746882474594,29.3210377303012,28.1739286676302,29.2667825719317,284526.49414173,0.0,1.0
2023-01-20,37.37,37.44,36.12,36.48,126129,28.964503832444,29.0187589908136,27.9956617187016,28.2746882474594,162731.623412804,0.0,1.0
2023-01-23,38.08,38.36,37.45,37.59,192811,29.5148061530497,29.731826786528,29.0265097277235,29.1350200444627,248764.73326393,0.0,1.0
2023-01-24,38.17,38.515,37.67,37.67,214564,29.5845627852392,29.8519632086321,29.1970259397422,29.1970259397422,276830.451727556,0.0,1.0
2023-01-25,37.53,37.9115,37.3,37.75,138663,29.0885156230031,29.3842062361172,28.9102486740744,29.2590318350217,178902.988981833,0.0,1.0
2023-01-26,38.24,38.29,37.63,37.79,140136,29.6388179436088,29.6775716281585,29.1660229921025,29.2900347826615,180803.453437169,0.0,1.0
2023-01-27,37.86,38.59,37.7419,37.8,215727,29.3442899410311,29.9100937354566,29.2527537381247,29.2977855195714,278330.954213337,0.0,1.0
2023-01-30,37.46,38.105,37.25,37.88,219745,29.0342604646335,29.5341829953246,28.8714949895247,29.3597914148509,283514.977418727,0.0,1.0
2023-01-31,37.91,38.0,37.22,37.54,150153,29.3830436255808,29.4528002577702,28.8482427787949,29.096266359913,193727.385853394,0.0,1.0
2023-02-01,38.58,38.86,37.6,37.71,190439,29.9023429985467,30.119363632025,29.1427707813726,29.228028887382,245704.379096885,0.0,1.0
2023-02-02,39.55,39.94,38.88,38.88,345292,30.6541644788108,30.9564432182985,30.1348651058449,30.1348651058449,445495.70448869,0.0,1.0
2023-02-03,39.26,40.065,39.1,39.25,284379,30.4293931084226,31.0533274296727,30.3053813178636,30.4216423715127,366905.757870988,0.0,1.0
2023-02-06,38.71,39.432,38.57,39.01,157573,30.0031025783759,30.5627057832736,29.8945922616368,30.2356246856741,203300.669124672,0.0,1.0
2023-02-07,39.73,39.84,38.71,38.71,190940,30.7936777431897,30.8789358491991,30.0031025783759,30.0031025783759,246350.769247682,0.0,1.0
2023-02-08,39.79,39.93,39.06,39.38,210380,30.8401821646494,30.9486924813885,30.2743783702238,30.5224019513419,271432.255338469,0.0,1.0
2023-02-09,40.03,40.5455,39.705,40.05,425829,31.0261998504879,31.4257503381953,30.7743009009149,31.0417013243078,549404.533979109,0.0,1.0
2023-02-10,39.38,40.15,38.2603,39.09,427416,30.5224019513419,31.1192086934072,29.6545519395359,30.2976305809536,551452.081223247,0.0,1.0
2023-02-13,40.39,40.5699,39.84,39.94,459722,31.3052263792458,31.4446621362556,30.8789358491991,30.9564432182985,593133.279250458,0.0,1.0
2023-02-14,41.53,42.0,40.215,40.31,490679,32.1888103869789,32.553095021746,31.1695884833218,31.2432204839662,633073.997610155,0.0,1.0
2023-02-15,41.93,41.95,40.78,41.57,605162,32.4988398633764,32.5143413371963,31.6075051187334,32.2198133346186,780779.95296672,0.0,1.0
2023-02-16,40.85,41.98,40.83,41.9,392213,31.661760277103,32.5375935479261,31.6462588032831,32.4755876526466,506033.174080553,0.0,1.0
2023-02-17,40.44,40.63,40.05,40.13,241822,31.8865316474912,32.0363447289211,31.5790205856089,31.6420997777899,306690.040425561,0.7,1.0
2023-02-21,39.3,40.2799,39.16,40.0,291691,30.9876531589121,31.760294414139,30.8772645725954,31.5395960904958,369936.253036416,0.0,1.0
2023-02-22,38.77,39.5,38.7,39.25,185007,30.569753510713,31.1453511393646,30.5145592175547,30.948228663799,234634.583739328,0.0,1.0
2023-02-23,39.53,39.63,38.761,38.86,284996,31.1690058364324,31.2478548266587,30.5626571015927,30.6407176019166,361445.338972977,0.0,1.0
2023-02-24,39.23,39.32,38.61,38.61,165995,30.9324588657537,31.0034229569573,30.443595126351,30.443595126351,210522.670643866,0.0,1.0
2023-02-27,38.67,39.73,38.18,39.5,369561,30.4909045204868,31.3267038168849,30.1045444683782,31.1453511393646,468694.651560696,0.0,1.0
2023-02-28,38.84,39.39,38.3896,38.49,255213,30.6249478038714,31.0586172501157,30.2698119518924,30.3489763380796,323673.1367995,0.0,1.0
2023-03-01,38.94,39.25,38.3424,38.7,221900,30.7037967940976,30.948228663799,30.2325952285056,30.5145592175547,281424.022505942,0.0,1.0
2023-03-02,38.01,38.69,37.88,38.52,232515,29.9705011849936,30.506674318532,29.8679974976995,30.3726310351474,294886.465042673,0.0,1.0
2023-03-03,39.11,39.15,38.22,38.25,309329,30.8378400774822,30.8693796735727,30.1360840644687,30.1597387615366,392305.594672107,0.0,1.0
2023-03-06,38.61,39.25,38.33,39.17,244517,30.443595126351,30.948228663799,30.2228179537176,30.885149471618,310107.966250949,0.0,1.0
2023-03-07,37.66,38.65,37.65,38.48,173429,29.6945297192018,30.4751347224415,29.6866448201791,30.3410914390569,219950.819284285,0.0,1.0
2023-03-08,37.55,37.9353,37.25,37.7,163666,29.6077958299529,29.9116009892946,29.3712488592742,29.7260693152923,207568.92324226,0.0,1.0
2023-03-09,36.74,37.99,36.71,37.81,171774,28.9691190091204,29.9547313869484,28.9454643120525,29.8128032045411,217851.870400791,0.0,1.0
2023-03-10,36.87,37.49,35.61,36.5,372580,29.0716226964145,29.5604864358172,28.0781254195639,28.7798814325774,472523.489433365,0.0,1.0
2023-03-13,36.01,36.85,35.67,35.88,297791,28.3935213804688,29.0558528983692,28.1254348136996,28.2910176931747,377672.560099446,0.0,1.0
2023-03-14,35.71,37.2256,35.7,36.89,277507,28.1569744097901,29.352009705659,28.1490895107675,29.0873924944597,351947.436744283,0.0,1.0
2023-03-15,35.08,35.31,34.6801,35.0,456854,27.6602257713648,27.8415784488851,27.3449086594501,27.5971465791838,579403.742126767,0.0,1.0
2023-03-16,35.31,35.8799,35.045,35.78,382814,27.8415784488851,28.2909388441845,27.6326286247856,28.2121687029485,485502.729840423,0.0,1.0
2023-03-17,34.98,35.345,34.77,34.85,515590,27.5813767811385,27.8691755954643,27.4157939016635,27.4788730938444,653895.501414326,0.0,1.0
2023-03-20,35.13,35.8196,34.93,34.93,554069,27.6996502664779,28.2433929030781,27.5419522860254,27.5419522860254,702696.380017327,0.0,1.0
2023-03-21,35.46,35.9031,35.27,35.87,360579,27.9598519342245,28.309231809917,27.8100388527946,28.2831327941521,457303.25647215,0.0,1.0
2023-03-22,33.93,35.53,33.86,35.31,441558,26.753462383763,28.0150462273829,26.6982680906047,27.8415784488851,560004.635104456,0.0,1.0
2023-03-23,33.67,34.76,33.67,33.99,480497,26.5484550091748,27.4079090026408,26.5484550091748,26.8007717778988,609388.907354834,0.0,1.0
2023-03-24,33.49,33.985,33.14,33.61,459522,26.4065268267676,26.7968293283875,26.1305553609757,26.5011456150391,582787.425281547,0.0,1.0
2023-03-27,34.86,35.205,33.77,33.77,388843,27.4867579928671,27.7587870091476,26.6273039994011,26.6273039994011,493148.991362225,0.0,1.0
2023-03-28,35.43,35.775,34.7,34.71,315929,27.9361972371566,28.2082262534372,27.3605996085051,27.3684845075277,400676.025264893,0.0,1.0
2023-03-29,35.69,35.96,35.28,35.89,213350,28.1412046117449,28.3540968853557,27.8179237518173,28.2989025921973,270580.510147105,0.0,1.0
2023-03-30,35.95,36.57,35.6,35.6,131141,28.3462119863331,28.8350757257358,28.0702405205412,28.0702405205412,166319.187631598,0.0,1.0
2023-03-31,36.56,36.6,35.95,36.27,139762,28.8271908267131,28.8587304228036,28.3462119863331,28.598528755057,177252.745531661,0.0,1.0
2023-04-03,35.7,36.5082,35.57,36.32,259107,28.1490895107675,28.7863470497759,28.0465858234734,28.6379532501702,328611.690849243,0.0,1.0
2023-04-04,34.81,35.8526,34.39,35.58,240531,27.4473334977539,28.2694130698527,27.1161677388037,28.054470722496,305052.73347173,0.0,1.0
2023-04-05,34.12,34.6999,33.9,34.47,171346,26.9032754651929,27.3605207595149,26.7298076866952,27.1792469309847,217309.06065932,0.0,1.0
2023-04-06,34.11,34.6,33.86,34.01,258935,26.8953905661703,27.2817506182788,26.6982680906047,26.816541575944,328393.552355007,0.0,1.0
2023-04-10,34.21,34.57,33.8551,33.86,584268,26.9742395563965,27.258095921211,26.6944044900836,26.6982680906047,740996.172967561,0.0,1.0
2023-04-11,35.51,35.6,34.16,34.16,234562,27.9992764293376,28.0702405205412,26.9348150612834,26.9348150612834,297482.566773496,0.0,1.0
2023-04-12,34.2,35.98,34.141,35.77,265489,26.9663546573739,28.3698666834009,26.9198337531404,28.2042838039258,336705.643583055,0.0,1.0
2023-04-13,35.03,35.47,34.2,34.2,302898,27.6208012762517,27.9677368332471,26.9663546573739,26.9663546573739,384149.497832378,0.0,1.0
2023-04-14,36.47,36.58,35.22,35.22,309169,28.7562267355095,28.8429606247584,27.7706143576815,27.7706143576815,392102.675142585,0.0,1.0
2023-04-17,36.78,37.0,36.265,36.5,242842,29.0006586052109,29.1741263837086,28.5945863055457,28.7798814325774,307983.652426263,0.0,1.0
2023-04-18,36.18,36.877,35.9101,36.72,242269,28.5275646638534,29.0771421257303,28.3147512392328,28.9533492110751,307256.946861163,0.0,1.0
2023-04-19,35.67,36.24,35.51,35.89,248170,28.1254348136996,28.5748740579892,27.9992764293376,28.2989025921973,314740.872759349,0.0,1.0
2023-04-20,36.35,36.97,35.35,35.35,286439,28.661607947238,29.1504716866407,27.8731180449756,27.8731180449756,363275.419479854,0.0,1.0
2023-04-21,36.09,36.73,35.82,36.4,220130,28.4566005726498,28.9612341100977,28.243708299039,28.7010324423511,279179.225210604,0.0,1.0
2023-04-24,35.55,36.13,35.41,35.88,165383,28.0308160254281,28.4881401687403,27.9204274391114,28.2910176931747,209746.503443444,0.0,1.0
2023-04-25,34.45,35.47,34.4,35.1,230331,27.1634771329395,27.9677368332471,27.1240526378264,27.67599556941,292116.613464696,0.0,1.0
2023-04-26,34.1,34.74,33.55,34.4,340806,26.8875056671476,27.3921392045956,26.4538362209033,27.1240526378264,432226.207364399,0.0,1.0
2023-04-27,34.91,35.75,33.2,34.1,355429,27.5261824879802,28.1885140058806,26.1778647551115,26.8875056671476,450771.784115657,0.0,1.0
2023-04-28,34.96,35.55,34.59,34.99,255188,27.5656069830933,28.0308160254281,27.2738657192562,27.5892616801612,323641.430623012,0.0,1.0
2023-05-01,34.55,35.3317,34.48,35.0,178894,27.2423261231657,27.8586886797642,27.1871318300074,27.5971465791838,226881.789464525,0.0,1.0
2023-05-02,33.7,34.5099,33.665,34.31,310000,26.5721097062427,27.210707678085,26.5445125596635,27.0530885466227,393156.58844904,0.0,1.0
2023-05-03,33.56,34.48,33.44,33.78,167493,26.461721119926,27.1871318300074,26.3671023316545,26.6351888984237,212422.504739016,0.0,1.0
2023-05-04,33.19,33.98,32.58,33.63,317886,26.1699798560889,26.7928868788762,25.6890010157088,26.5169154130843,403157.984760359,0.0,1.0
2023-05-05,33.79,33.86,32.9345,33.0,339780,27.1634771329395,27.2197495034428,26.4757483762887,26.5284032372596,422669.238691739,0.66,1.0
2023-05-08,34.41,34.66,33.6,33.79,264706,27.6618895573971,27.8628623091945,27.0107378415734,27.1634771329395,329280.956787143,0.0,1.0
2023-05-09,33.89,34.29,33.41,34.23,187175,27.2438662336584,27.5654226365343,26.8579985502074,27.5171891761029,232836.290400042,0.0,1.0
2023-05-10,34.86,34.99,33.1107,34.13,466344,28.0236405106324,28.1281463415671,26.6173939717555,27.436800075384,580108.492108013,0.0,1.0
2023-05-11,34.78,35.075,34.43,34.72,194382,27.9593292300573,28.1964770771782,27.6779673775409,27.9110957696259,241801.436092111,0.0,1.0
2023-05-12,34.17,35.15,34.0,34.76,565070,27.4689557156716,28.2567689027175,27.3322942444493,27.9432514099135,702918.672987053,0.0,1.0
2023-05-15,34.07,34.69,33.91,34.16,210928,27.3885666149526,27.8869790394102,27.2599440538022,27.4609168055997,262383.828297049,0.0,1.0
2023-05-16,33.37,34.1693,33.36,33.9,193056,26.8258429099198,27.4683929919665,26.8178039998479,27.2519051437303,240151.958752347,0.0,1.0
2023-05-17,33.89,33.99,33.56,33.74,224391,27.2438662336584,27.3242553343774,26.9785822012859,27.12328258258,279131.123489547,0.0,1.0
2023-05-18,34.89,35.02,33.85,33.85,244966,28.0477572408481,28.1522630717828,27.2117105933709,27.2117105933709,304725.389149923,0.0,1.0
2023-05-19,34.42,35.2704,34.3,35.09,132751,27.669928467469,28.3535573799831,27.5734615466062,28.2085354422861,165135.570385447,0.0,1.0
2023-05-22,34.67,35.0,34.25,34.25,99422,27.8709012192664,28.136185251639,27.5332669962467,27.5332669962467,123675.969889959,0.0,1.0
2023-05-23,34.14,35.59,34.09,34.51,217447,27.4448389854559,28.6104809458809,27.4046444350964,27.742278658116,270493.136576027,0.0,1.0
2023-05-24,33.89,34.2482,33.46,33.61,249772,27.2438662336584,27.5318199924338,26.8981931005669,27.0187767516453,310703.811544274,0.0,1.0
2023-05-25,33.41,34.5,33.21,34.27,265829,26.8579985502074,27.7342397480442,26.6972203487695,27.5493448163905,330677.912332057,0.0,1.0
2023-05-26,34.34,34.86,33.4026,33.45,213741,27.6056171868938,28.0236405106324,26.8520497567542,26.890154190495,265883.058882839,0.0,1.0
2023-05-30,34.78,34.8058,34.1,34.55,205224,27.9593292300573,27.9800696180428,27.4126833451683,27.7744342984036,255288.339046658,0.0,1.0
2023-05-31,34.77,34.83,34.03,34.67,198020,27.9512903199854,27.9995237804168,27.356410974665,27.8709012192664,246326.925203773,0.0,1.0
2023-06-01,35.21,35.35,34.7,34.77,145118,28.3050023631488,28.4175471041554,27.8950179494821,27.9512903199854,180519.496675696,0.0,1.0
2023-06-02,35.5,35.84,35.23,35.5,195278,28.5381307552338,28.8114536976783,28.3210801832926,28.5381307552338,242916.015048695,0.0,1.0
2023-06-05,34.75,35.52,34.62,35.37,279417,27.9352124998416,28.5542085753776,27.8307066689069,28.4336249242992,347580.701240596,0.0,1.0
2023-06-06,34.98,35.34,34.6983,34.76,194698,28.1201074314952,28.4095081940835,27.8936513347699,27.9432514099135,242194.524206264,0.0,1.0
2023-06-07,34.59,35.0485,34.44,34.89,191187,27.8065899386912,28.1751739654877,27.6860062876128,28.0477572408481,237827.0167101,0.0,1.0
2023-06-08,34.69,34.778,34.07,34.62,161179,27.8869790394102,27.9577214480429,27.3885666149526,27.8307066689069,200498.573262393,0.0,1.0
2023-06-09,34.35,34.76,34.2201,34.57,121413,27.6136560969657,27.9432514099135,27.5092306551318,27.7905121185474,151031.668365649,0.0,1.0
2023-06-12,33.7,34.32,33.66,34.28,256936,27.0911269422924,27.58953936675,27.0589713020048,27.5573837264624,319615.467398025,0.0,1.0
2023-06-13,34.13,34.38,33.69,33.75,237651,27.436800075384,27.6377728271814,27.0830880322205,27.1313214926519,295625.896887193,0.0,1.0
2023-06-14,33.98,34.5,33.77,34.15,160220,27.3162164243055,27.7342397480442,27.1473993127957,27.4528778955278,199305.625472925,0.0,1.0
2023-06-15,34.35,34.41,33.755,33.78,271166,27.6136560969657,27.6618895573971,27.1353409476878,27.1554382228676,337316.872032151,0.0,1.0
2023-06-16,33.46,34.22,33.32,34.2,309293,26.8981931005669,27.509150266031,26.7856483595603,27.4930724458873,384744.943324163,0.0,1.0
2023-06-20,32.75,33.27,32.61,33.25,495539,26.3274304854622,26.7454538092008,26.2148857444556,26.729375989057,616425.604426587,0.0,1.0
2023-06-21,32.47,32.76,32.14,32.65,397291,26.1023410034491,26.3354693955341,25.8370569710765,26.2470413847432,494210.031517687,0.0,1.0
2023-06-22,32.04,32.61,31.86,32.28,415195,25.7566678703575,26.2148857444556,25.6119674890634,25.9496017120831,516481.707453696,0.0,1.0
2023-06-23,31.77,32.25,31.55,31.99,378465,25.5396172984163,25.9254849818674,25.3627612768346,25.716473319998,470791.43393216,0.0,1.0
2023-06-26,31.94,32.2592,31.6,31.6,213857,25.6762787696386,25.9328807791335,25.4029558271941,25.4029558271941,266027.357051325,0.0,1.0
2023-06-27,31.78,32.17,31.6746,32.02,222908,25.5476562084882,25.8611737012922,25.4629260963304,25.7405900502137,277286.346042434,0.0,1.0
2023-06-28,31.48,31.74,31.18,31.65,524961,25.3064889063313,25.5155005682006,25.0653216041744,25.4431503775536,653025.093333493,0.0,1.0
2023-06-29,31.49,31.9,31.19,31.5,311075,25.3145278164032,25.644123129351,25.0733605142463,25.3225667264751,386961.661740046,0.0,1.0
2023-06-30,32.16,32.21,31.4,31.7,541046,25.8531347912203,25.8933293415798,25.2421776257561,25.483344927913,673034.02471367,0.0,1.0
2023-07-03,32.64,32.74,31.9792,32.03,160555,26.2390024746713,26.3193915753903,25.7077912971204,25.7486289602856,199722.348631916,0.0,1.0
2023-07-05,32.0,32.63,32.0,32.22,277504,25.7245122300699,26.2309635645994,25.7245122300699,25.9013682516517,345201.025410303,0.0,1.0
2023-07-06,31.57,31.9499,31.235,31.66,232901,25.3788390969784,25.6842372906097,25.1095356095698,25.4511892876254,289717.135677629,0.0,1.0
2023-07-07,31.54,31.9,31.41,31.41,206454,25.3547223667627,25.644123129351,25.250216535828,25.250216535828,256818.397212503,0.0,1.0
2023-07-10,31.68,31.84,31.29,31.36,682290,25.4672671077692,25.5958896689196,25.1537496149653,25.2100219854685,848734.460141819,0.0,1.0
2023-07-11,31.78,32.1,31.43,31.79,400011,25.5476562084882,25.8049013307889,25.2662943559718,25.5556951185601,497593.574778743,0.0,1.0
2023-07-12,32.46,32.89,31.9631,31.99,296049,26.0943020933772,26.4399752264688,25.6948486519046,25.716473319998,368270.073122169,0.0,1.0
2023-07-13,34.24,34.53,32.72,32.72,492484,27.5252280861748,27.7583564782598,26.3033137552465,26.3033137552465,612625.338006542,0.0,1.0
2023-07-14,33.62,34.7,33.27,34.7,384034,27.0268156617172,27.8950179494821,26.7454538092008,27.8950179494821,477718.989969226,0.0,1.0
2023-07-17,33.79,33.9,33.07,33.44,222740,27.1634771329395,27.2519051437303,26.5846756077629,26.8821152804231,277077.362488074,0.0,1.0
2023-07-18,34.09,34.325,33.79,33.79,177184,27.4046444350964,27.593558821786,27.1634771329395,27.1634771329395,220407.988664304,0.0,1.0
2023-07-19,33.92,34.64,33.7,34.3,252743,27.2679829638741,27.8467844890507,27.0911269422924,27.5734615466062,314399.58618714,0.0,1.0
2023-07-20,33.87,34.1213,33.72,34.0,117218,27.2277884135147,27.4298062236214,27.1072047624362,27.3322942444493,145813.299255307,0.0,1.0
2023-07-21,33.6,34.01,33.5,33.9,158100,27.0107378415734,27.3403331545212,26.9303487408545,27.2519051437303,196668.452048867,0.0,1.0
2023-07-24,34.01,34.21,33.6,33.6,170176,27.3403331545212,27.5011113559591,27.0107378415734,27.0107378415734,211690.388968172,0.0,1.0
2023-07-25,34.2,34.48,33.86,34.04,181425,27.4930724458873,27.7181619279004,27.2197495034428,27.3644498847369,225683.579462148,0.0,1.0
2023-07-26,33.81,34.4159,33.8,34.2,276768,27.1795549530833,27.6666325143395,27.1715160430114,27.4930724458873,344285.478410251,0.0,1.0
2023-07-27,32.91,34.25,32.91,34.19,683254,26.4560530466126,27.5332669962467,26.4560530466126,27.4850335358154,849933.627679926,0.0,1.0
2023-07-28,32.54,33.15,32.25,33.08,480009,26.1586133739524,26.6489868883381,25.9254849818674,26.5927145178348,597107.065145632,0.0,1.0
2023-07-31,32.19,33.18,32.08,32.18,305592,25.877251521436,26.6731036185538,25.7888235106451,25.8692126113641,380141.085379616,0.0,1.0
2023-08-01,33.08,33.11,32.35,32.4,253991,26.5927145178348,26.6168312480505,26.0058740825863,26.0460686329458,315952.035448095,0.0,1.0
2023-08-02,32.6,33.1,32.18,32.86,298951,26.2068468343838,26.6087923379786,25.8692126113641,26.4158584962531,371880.01523378,0.0,1.0
2023-08-03,32.45,32.6099,32.2,32.35,196551,26.0862631833053,26.2148053553549,25.8852904315079,26.0058740825863,244499.563052858,0.0,1.0
2023-08-04,31.59,32.075,31.49,31.77,212931,25.8852904315079,26.282706254847,25.8033490246338,26.0327849638811,259857.632573148,0.61,1.0
2023-08-07,31.04,31.75,30.86,31.65,353412,25.4346126937007,26.0163966825063,25.2871181613274,25.9344552756323,431298.428330968,0.0,1.0
2023-08-08,30.34,30.82,29.14,30.39,574054,24.8610228455824,25.2543415985778,23.877725963094,24.9019935490195,700566.443632661,0.0,1.0
2023-08-09,29.4,30.393,29.21,30.12,529021,24.0907736209665,24.9044517912257,23.9350849479058,24.6807517504596,645608.881005957,0.0,1.0
2023-08-10,29.41,30.11,29.4,29.85,394933,24.0989677616539,24.6725576097721,24.0907736209665,24.4595099518997,481970.001573332,0.0,1.0
2023-08-11,30.13,30.375,29.2001,29.22,262224,24.688945891147,24.8897023379883,23.9269727486253,23.9432790885932,320014.031981539,0.0,1.0
2023-08-14,29.95,30.15,29.48,30.0,360239,24.5414513587737,24.7053341725218,24.1563267464657,24.5824220622107,439629.991408101,0.0,1.0
2023-08-15,29.23,29.95,29.05,29.95,342412,23.9514732292806,24.5414513587737,23.8039786969074,24.5414513587737,417874.20189938,0.0,1.0
2023-08-16,29.6,29.84,29.11,29.11,231093,24.2546564347146,24.4513158112123,23.8531435410318,23.8531435410318,282022.250795922,0.0,1.0
2023-08-17,30.11,30.56,29.76,29.89,393955,24.6725576097721,25.0412939407053,24.385762685713,24.4922865146493,480776.465805142,0.0,1.0
2023-08-18,30.71,31.04,29.75,29.81,348064,25.1642060510164,25.4346126937007,24.3775685450256,24.42673338915,424771.813516773,0.0,1.0
2023-08-21,30.2,31.275,30.12,30.54,367525,24.7463048759588,25.6271749998547,24.6807517504596,25.0249056593305,448521.710842696,0.0,1.0
2023-08-22,29.58,30.51,29.41,30.51,375810,24.2382681533398,25.0003232372683,24.0989677616539,25.0003232372683,458632.594114124,0.0,1.0
2023-08-23,30.33,30.58,29.55,29.55,234819,24.852828704895,25.0576822220801,24.2136857312776,24.2136857312776,286569.402403568,0.0,1.0
2023-08-24,30.04,31.07,30.01,30.29,244220,24.6151986249603,25.4591951157629,24.5906162028981,24.8200521421454,298042.234465692,0.0,1.0
2023-08-25,30.37,30.8438,30.06,30.06,195763,24.8856052676446,25.2738436534138,24.6315869063351,24.6315869063351,238906.076266102,0.0,1.0
2023-08-28,31.03,31.42,30.4,30.4,277163,25.4264185530133,25.745990039822,24.9101876897069,24.9101876897069,338245.351859858,0.0,1.0
2023-08-29,31.56,31.95,31.21,31.26,269295,25.8607080094457,26.1802794962544,25.5739130853865,25.6148837888236,328643.368808609,0.0,1.0
2023-08-30,31.16,31.9,31.13,31.28,242703,25.5329423819495,26.1393087928174,25.5083599598873,25.6312720701984,296190.911602354,0.0,1.0
2023-08-31,30.97,31.46,30.91,31.26,252292,25.3772537088889,25.7787666025716,25.3280888647644,25.6148837888236,307893.175898035,0.0,1.0
2023-09-01,31.21,31.69,31.07,31.07,428802,25.5739130853865,25.9672318383819,25.4591951157629,25.4591951157629,523303.194756194,0.0,1.0
2023-09-05,32.25,32.69,31.13,32.07,672315,26.4261037168765,26.7866459071223,25.5083599598873,26.2786091845032,820482.617577601,0.0,1.0
2023-09-06,32.25,32.66,31.96,32.4,462460,26.4261037168765,26.7620634850601,26.1884736369418,26.5490158271876,564378.886868413,0.0,1.0
2023-09-07,32.6,32.7,32.175,32.22,379390,26.7128986409356,26.7948400478097,26.364647661721,26.4015212948143,463001.569625498,0.0,1.0
2023-09-08,31.97,32.68,31.85,32.68,351637,26.1966677776292,26.7784517664349,26.0983380893804,26.7784517664349,429132.246338598,0.0,1.0
2023-09-11,32.0,32.61,31.9871,32.07,207328,26.2212501996914,26.721092781623,26.2106797582047,26.2786091845032,253019.819782585,0.0,1.0
2023-09-12,32.23,32.49,31.71,31.71,263115,26.4097154355017,26.6227630933742,25.9836201197567,25.9836201197567,321101.394322498,0.0,1.0
2023-09-13,31.88,32.45,31.88,32.23,230560,26.1229205114426,26.5899865306246,26.1229205114426,26.4097154355017,281371.7860061,0.0,1.0
2023-09-14,32.29,32.39,31.92,31.99,321181,26.4588802796261,26.5408216865002,26.1556970741922,26.213056059004,391964.224502193,0.0,1.0
2023-09-15,32.94,32.95,31.96,32.33,513226,26.9914994243074,26.9996935649948,26.1884736369418,26.4916568423757,626332.912234415,0.0,1.0
2023-09-18,32.31,33.03,31.895,32.74,360350,26.4752685610009,27.065246690494,26.1352117224737,26.8276166105593,439765.454056638,0.0,1.0
2023-09-19,32.17,32.7899,32.17,32.47,223334,26.3605505913773,26.8685053725894,26.3605505913773,26.6063748119994,272553.289624768,0.0,1.0
2023-09-20,32.0,32.51,32.0,32.27,202160,26.2212501996914,26.639151374749,26.2212501996914,26.4424919982513,246712.874128181,0.0,1.0
2023-09-21,31.86,32.39,31.56,31.85,225581,26.1065322300678,26.5408216865002,25.8607080094457,26.0983380893804,275295.492969475,0.0,1.0
2023-09-22,31.32,32.2,31.27,31.94,203196,25.664048632948,26.3851330134395,25.623077929511,26.172085355567,247977.192181192,0.0,1.0
2023-09-25,31.37,31.6,31.03,31.1,186750,25.705019336385,25.8934845721953,25.4264185530133,25.4837775378251,227906.753281746,0.0,1.0
2023-09-26,30.88,31.4299,30.84,31.07,222009,25.3035064427022,25.7541022391025,25.2707298799526,25.4591951157629,270936.280531872,0.0,1.0
2023-09-27,30.84,31.03,30.67,30.99,195305,25.2707298799526,25.4264185530133,25.1314294882668,25.3936419902637,238347.140292859,0.0,1.0
2023-09-28,30.62,31.11,30.585,30.6,327307,25.0904587848297,25.4919716785125,25.0617792924238,25.0740705034549,399440.298240367,0.0,1.0
2023-09-29,30.35,31.1,30.32,30.74,305136,24.8692169862698,25.4837775378251,24.8446345642076,25.1887884730786,372383.159675389,0.0,1.0
2023-10-02,30.38,30.79,30.3132,30.35,213117,24.893799408332,25.2297591765156,24.8390625485402,24.8692169862698,260084.624038265,0.0,1.0
2023-10-03,30.13,30.72,30.03,30.68,366210,24.688945891147,25.1724001917038,24.6070044842729,25.1396236289542,446916.90559201,0.0,1.0
2023-10-04,30.57,30.745,29.91,30.24,186967,25.0494880813927,25.1928855434223,24.5086747960241,24.7790814387084,228171.576657715,0.0,1.0
2023-10-05,30.95,31.05,30.46,30.46,234229,25.360865427514,25.4428068343881,24.9593525338313,24.9593525338313,285849.375713147,0.0,1.0
2023-10-06,30.92,31.08,30.18,30.7,400949,25.3362830054518,25.4673892564503,24.729916594584,25.156011910329,489311.833047191,0.0,1.0
2023-10-09,30.98,31.18,30.38,30.6,325460,25.3854478495763,25.5493306633243,24.893799408332,25.0740705034549,397186.24858408,0.0,1.0
2023-10-10,30.45,31.25,30.4,30.98,281762,24.9511583931439,25.6066896481362,24.9101876897069,25.3854478495763,343857.898892483,0.0,1.0
2023-10-11,30.54,30.71,30.02,30.49,229875,25.0249056593305,25.1642060510164,24.5988103435855,24.9839349558935,280535.822814679,0.0,1.0
2023-10-12,29.94,30.495,29.85,30.39,213314,24.5332572180863,24.9880320262372,24.4595099518997,24.9019935490195,260325.039729811,0.0,1.0
2023-10-13,29.4,30.17,29.08,29.95,265829,24.0907736209665,24.7217224538966,23.8285611189696,24.5414513587737,324413.517098437,0.0,1.0
2023-10-16,29.67,30.0,29.4124,29.5,111393,24.3120154195264,24.5824220622107,24.1009343554189,24.1727150278405,135942.259535815,0.0,1.0
2023-10-17,29.92,29.99,29.47,29.58,144317,24.5168689367115,24.5742279215233,24.1481326057783,24.2382681533398,176122.189629781,0.0,1.0
2023-10-18,29.38,29.85,29.35,29.85,124054,24.0743853395917,24.4595099518997,24.0498029175295,24.4595099518997,151393.544158574,0.0,1.0
2023-10-19,29.31,29.4099,28.73,29.24,394828,24.0170263547799,24.098885820247,23.5417661949105,23.959667369968,481841.86123012,0.0,1.0
2023-10-20,29.03,29.16,28.57,29.16,257637,23.7875904155326,23.8941142444688,23.410659943912,23.8941142444688,314416.129559567,0.0,1.0
2023-10-23,28.89,29.25,28.51,29.25,503100,23.6728724459089,23.9678615106554,23.3614950997876,23.9678615106554,613975.301612029,0.0,1.0
2023-10-24,28.89,29.52,28.705,29.07,318390,23.6728724459089,24.1891033092153,23.5212808431919,23.8203669782822,388558.132141232,0.0,1.0
2023-10-25,28.4,29.2399,28.035,28.91,417470,23.2713595522261,23.9595854285612,22.9722734171359,23.6892607272837,509473.800763216,0.0,1.0
2023-10-26,28.55,28.5971,27.5777,28.33,530059,23.3942716625372,23.4328660651749,22.5975553635009,23.2140005674143,646875.63982741,0.0,1.0
2023-10-27,28.52,29.91,28.41,28.75,536361,23.369689240475,24.5086747960241,23.2795536929135,23.5581544762853,654566.501188489,0.0,1.0
2023-10-30,28.62,29.17,28.5,28.5,409839,23.451630647349,23.9023083851562,23.3533009591002,23.3533009591002,500161.048772356,0.0,1.0
2023-10-31,28.73,29.0,28.4405,28.75,476535,23.5417661949105,23.7630079934704,23.3045458220101,23.5581544762853,581555.79477974,0.0,1.0
2023-11-01,28.39,28.96,28.22,28.78,419761,23.2631654115387,23.7302314307207,23.1238650198529,23.5827368983475,512269.701013649,0.0,1.0
2023-11-02,28.89,29.14,28.56,28.74,520962,23.6728724459089,23.877725963094,23.4024658032246,23.5499603355979,635773.804568487,0.0,1.0
2023-11-03,28.4,29.08,28.34,29.0,392825,23.8039786969074,24.3739331164108,23.7536886010688,24.3068796552927,468670.810961926,0.65,1.0
2023-11-06,28.32,28.495,27.95,28.35,343045,23.7369252357893,23.8836046819851,23.4268029781183,23.7620702837086,409279.395014152,0.0,1.0
2023-11-07,27.8,28.31,27.8,28.13,303963,23.301077738522,23.7285435531496,23.301077738522,23.577673265634,362651.526029199,0.0,1.0
2023-11-08,27.71,27.96,27.51,27.85,387562,23.2256425947642,23.4351846607581,23.0580089419691,23.3429861517208,462391.642176608,0.0,1.0
2023-11-09,27.16,27.7,27.01,27.66,531087,22.7646500495776,23.2172609121244,22.6389248099813,23.1837341815654,633628.142255042,0.0,1.0
2023-11-10,26.62,27.18,26.55,27.1,504913,22.3120391870308,22.7814134148571,22.2533674085525,22.7143599537391,602400.522306928,0.0,1.0
2023-11-13,26.08,26.735,25.83,26.62,423363,21.859428324484,22.408428537388,21.64988625849,22.3120391870308,505105.022697826,0.0,1.0
2023-11-14,27.39,27.46,26.18,26.3,826826,22.957428750292,23.0161005287703,21.9432451508815,22.0438253425586,986467.795950884,0.0,1.0
2023-11-15,27.4,27.6997,27.16,27.3,497455,22.9658104329318,23.2170094616453,22.7646500495776,22.8819936065342,593502.547615515,0.0,1.0
2023-11-16,28.09,28.16,27.4,27.4,486224,23.5441465350749,23.6028183135532,22.9658104329318,22.9658104329318,580103.09015249,0.0,1.0
2023-11-17,28.06,28.4899,27.995,28.17,360091,23.5190014871557,23.8793300238388,23.4645205499973,23.611199996193,429616.600242069,0.0,1.0
2023-11-20,28.54,28.87,27.9493,28.03,330116,23.921322253864,24.1979177809759,23.4262162603336,23.4938564392364,393854.091342219,0.0,1.0
2023-11-21,28.2,28.52,28.0,28.32,354056,23.6363450441123,23.9045588885844,23.4687113913171,23.7369252357893,422416.375347637,0.0,1.0
2023-11-22,28.01,28.49,27.8902,28.49,257127,23.4770930739569,23.8794138406652,23.3766805159326,23.8794138406652,306772.531305816,0.0,1.0
2023-11-24,28.39,28.99,27.78,27.78,215242,23.7955970142676,24.298497972653,23.2843143732425,23.2843143732425,256800.46507495,0.0,1.0
2023-11-27,27.86,28.35,27.58,28.35,376400,23.3513678343605,23.7620702837086,23.1166807204474,23.7620702837086,449074.507086029,0.0,1.0
2023-11-28,28.26,28.68,27.7101,27.86,358466,23.6866351399508,24.0386658108205,23.2257264115906,23.3513678343605,427677.848717057,0.0,1.0
2023-11-29,28.58,28.75,28.0983,28.26,315419,23.954848984423,24.0973375892988,23.5511033316659,23.6866351399508,376319.426011073,0.0,1.0
2023-11-30,28.95,29.1,28.57,28.65,357896,24.264971242094,24.3906964816903,23.9464673017832,24.0135207629013,426997.794335975,0.0,1.0
2023-12-01,29.09,29.4981,28.7301,28.95,782114,24.3823147990505,24.724371267579,24.0806580408457,24.264971242094,933122.898605427,0.0,1.0
2023-12-04,28.46,29.31,28.46,28.99,390312,23.8542687927459,24.5667118171252,23.8542687927459,24.298497972653,465672.606295861,0.0,1.0
2023-12-05,28.43,28.75,28.02,28.55,423834,23.8291237448266,24.0973375892988,23.4854747565966,23.9297039365037,505666.962370617,0.0,1.0
2023-12-06,28.42,29.02,28.34,28.43,498756,23.8207420621869,24.3236430205723,23.7536886010688,23.8291237448266,595054.741913388,0.0,1.0
2023-12-07,29.4,29.58,28.5,28.5,536355,24.642146960883,24.7930172483986,23.8877955233049,23.8877955233049,639913.276429667,0.0,1.0
2023-12-08,30.03,30.5,29.29,29.29,447661,25.1701929671876,25.5641320512562,24.5499484518457,24.5499484518457,534094.42857768,0.0,1.0
2023-12-11,29.82,30.48,28.68,28.68,991744,24.9941776317527,25.5473686859766,24.0386658108205,24.0386658108205,1183227.81072138,0.0,1.0
2023-12-12,30.56,30.985,29.59,29.67,684546,25.6144221470947,25.9706436592843,24.8013989310384,24.8684523921564,816716.677810075,0.0,1.0
2023-12-13,30.81,31.28,30.16,30.52,452486,25.8239642130886,26.2179032971571,25.2791548415045,25.5808954165357,539851.02925964,0.0,1.0
2023-12-14,31.87,32.87,30.93,30.93,1169121,26.7124225729027,27.5505908368784,25.9245444047657,25.9245444047657,1394852.38256888,0.0,1.0
2023-12-15,32.02,32.2,31.4401,31.8,738297,26.8381478124991,26.9890181000147,26.3520940362196,26.6537507944245,880845.805946051,0.0,1.0
2023-12-18,32.21,32.36,31.65,32.17,552908,26.9973997826545,27.1231250222508,26.5280255548281,26.9638730520954,659662.294271842,0.0,1.0
2023-12-19,32.75,32.95,32.04,32.25,570462,27.4500106452013,27.6176442979964,26.8549111777786,27.0309265132135,680605.583053427,0.0,1.0
2023-12-20,31.62,32.92,31.55,32.75,663833,26.5028805069088,27.5924992500771,26.4442087284306,27.4500106452013,792004.456063868,0.0,1.0
2023-12-21,31.17,32.24,30.9401,31.75,359843,26.1257047881198,27.0225448305737,25.9330099042318,26.6118423812257,429320.716932407,0.0,1.0
2023-12-22,31.78,32.3,30.95,30.96,471038,26.6369874291449,27.0728349264123,25.9413077700452,25.9496894526849,561985.009747048,0.0,1.0
2023-12-26,31.45,31.9381,31.18,31.92,332241,26.360391902033,26.7695018316795,26.1340864707596,26.7543309861015,396389.381798005,0.0,1.0
2023-12-27,31.33,31.86,31.2,31.23,281324,26.2598117103559,26.704040890263,26.1508498360391,26.1759948839584,335641.436321652,0.0,1.0
2023-12-28,31.37,31.54,30.93,31.07,352029,26.2933384409149,26.4358270457908,25.9245444047657,26.0418879617223,419998.006522284,0.0,1.0
2023-12-29,31.03,31.51,30.7701,31.13,495416,26.0083612311632,26.4106819978715,25.790521299356,26.0921780575608,591069.861855824,0.0,1.0
2024-01-02,30.75,31.0,30.41,30.92,261148,25.7736741172501,25.983216183244,25.4886969074984,25.9161627221259,311569.897387093,0.0,1.0
2024-01-03,30.37,30.71,30.1,30.41,238725,25.4551701769393,25.740147386691,25.2288647456659,25.4886969074984,284817.512497641,0.0,1.0
2024-01-04,31.05,31.38,30.6794,30.77,343528,26.0251245964427,26.3017201235547,25.7144994378134,25.7904374825296,409855.651621279,0.0,1.0
2024-01-05,31.1,31.43,30.72,31.36,236795,26.0670330096415,26.3436285367535,25.7485290693308,26.2849567582752,282514.872224857,0.0,1.0
2024-01-08,31.25,31.53,30.83,31.2,464912,26.1927582492379,26.427445363151,25.8407275783681,26.1508498360391,554676.214767214,0.0,1.0
2024-01-09,31.55,31.75,31.23,31.3,488102,26.4442087284306,26.6118423812257,26.1759948839584,26.2346666624366,582343.690376472,0.0,1.0
2024-01-10,31.84,31.85,31.4,31.61,202836,26.6872775249835,26.6956592076232,26.3184834888342,26.4944988242691,241999.141124606,0.0,1.0
2024-01-11,32.84,33.3,31.955,32.0,503224,27.5254457889591,27.9110031903879,26.7836668753407,26.8213844472196,600385.413798777,0.0,1.0
2024-01-12,33.19,33.28,32.795,33.0,404249,27.8188046813506,27.8942398251084,27.4877282170802,27.6595527111952,482300.532452231,0.0,1.0
2024-01-16,32.94,33.3,32.76,32.84,282038,27.6092626153566,27.9110031903879,27.458392327841,27.5254457889591,336493.293914797,0.0,1.0
2024-01-17,32.53,32.924,32.0,32.4,334731,27.2656136271267,27.595851923133,26.8213844472196,27.1566517528098,399360.145673255,0.0,1.0
2024-01-18,32.86,32.955,32.4,32.67,209958,27.5422091542386,27.6218351393163,27.1566517528098,27.3829571840832,250496.241654539,0.0,1.0
2024-01-19,33.57,33.61,32.555,32.77,229831,28.1373086216613,28.1708353522203,27.286567833726,27.4667740104808,274206.277997048,0.0,1.0
2024-01-22,33.65,33.99,33.38,33.61,341860,28.2043620827793,28.489339292531,27.9780566515059,28.1708353522203,407865.59774822,0.0,1.0
2024-01-23,33.49,33.825,33.2775,33.45,267460,28.0702551605432,28.3510415289751,27.8921444044484,28.0367284299842,319100.604849175,0.0,1.0
2024-01-24,33.75,34.41,33.6,33.84,436266,28.2881789091769,28.8413699634008,28.1624536695806,28.3636140529347,520499.306345359,0.0,1.0
2024-01-25,34.01,34.33,33.55,33.94,255595,28.5061026578106,28.7743165022828,28.1205452563818,28.4474308793323,304944.736021927,0.0,1.0
2024-01-26,33.75,34.47,33.6401,34.26,290694,28.2881789091769,28.8916600592393,28.196064216966,28.7156447238045,346820.575884341,0.0,1.0
2024-01-29,33.32,33.85,32.92,33.75,462455,27.9277665556674,28.3719957355745,27.5924992500771,28.2881789091769,551744.822461395,0.0,1.0
2024-01-30,33.96,34.12,33.3,33.39,328379,28.4641942446118,28.5983011668479,27.9110031903879,27.9864383341457,391781.715096713,0.0,1.0
2024-01-31,33.55,33.84,33.27,33.84,251934,28.1205452563818,28.3636140529347,27.8858581424686,28.3636140529347,300576.877970806,0.0,1.0
2024-02-01,33.72,34.2499,33.25,34.05,285579,28.2630338612576,28.7071792243383,27.8690947771891,28.5396293883696,340717.982622532,0.0,1.0
2024-02-02,33.41,33.84,33.13,33.64,278165,28.0032016994252,28.3636140529347,27.768514585512,28.1959804001396,331872.503357027,0.0,1.0
2024-02-05,33.52,33.89,33.0,33.25,329184,28.0954002084625,28.4055224661335,27.6595527111952,27.8690947771891,392742.142775258,0.0,1.0
2024-02-06,32.95,34.0414,32.86,33.59,511913,27.6176442979964,28.5324211412994,27.5422091542386,28.1540719869408,610752.067337753,0.0,1.0
2024-02-07,33.15,34.75,32.26,34.09,842272,27.7852779507915,29.1263471731525,27.0393081958532,28.5731561189286,1004896.07660033,0.0,1.0
2024-02-08,32.9,33.48,32.59,33.15,426301,27.5757358847976,28.0618734779035,27.3159037229652,27.7852779507915,508610.285455051,0.0,1.0
2024-02-09,33.21,33.49,32.85,32.94,289294,27.8355680466301,28.0702551605432,27.5338274715988,27.6092626153566,345150.266878176,0.0,1.0
2024-02-12,34.16,34.47,33.36,33.36,431124,28.6318278974069,28.8916600592393,27.9612932862264,27.9612932862264,514364.499981288,0.0,1.0
2024-02-13,33.44,34.08,33.22,33.22,496663,28.0283467473445,28.5647744362888,27.8439497292698,27.8439497292698,592557.62994917,0.0,1.0
2024-02-14,33.56,33.91,33.15,33.61,432484,28.1289269390215,28.422285831413,27.7852779507915,28.1708353522203,515987.085872992,0.0,1.0
2024-02-15,33.71,34.2199,33.6296,33.89,376294,28.2546521786179,28.682034176419,28.1872634501942,28.4055224661335,448948.040832704,0.0,1.0
2024-02-16,32.61,33.23,32.61,32.8,284546,27.9780566515059,28.5099914912463,27.9780566515059,28.1410689411038,331654.380987915,0.77,1.0
2024-02-20,32.59,33.4,32.545,32.7,259932,27.9608974631272,28.6558445924654,27.9222892892751,28.0552729992102,302965.378388558,0.0,1.0
2024-02-21,32.55,32.8599,32.3301,32.43,132102,27.9265790863698,28.1924607102981,27.7379138101457,27.8236239560974,153972.317436426,0.0,1.0
2024-02-22,33.58,33.72,32.6201,32.87,448075,28.8102772878739,28.930391606525,27.9867220416372,28.2011261004293,522256.636048864,0.0,1.0
2024-02-23,33.95,34.18,33.42,33.59,570963,29.1277222728803,29.3250529392356,28.6730037808442,28.8188568820633,665489.517800294,0.0,1.0
2024-02-26,33.51,34.1183,33.2301,34.1,221268,28.7502201285484,29.2721168430872,28.5100772871882,29.2564161857207,257900.309870579,0.0,1.0
2024-02-27,33.75,34.0,33.4036,33.5,233315,28.9561303890931,29.1706202438271,28.6589332463736,28.741640534359,271941.766534041,0.0,1.0
2024-02-28,33.18,33.9454,33.18,33.59,257211,28.4670935202995,29.1237756595532,28.4670935202995,28.8188568820633,299793.899714923,0.0,1.0
2024-02-29,31.77,33.2,31.76,33.2,748962,27.2573707395996,28.4842527086782,27.2487911454102,28.4842527086782,872957.372422984,0.0,1.0
2024-03-01,32.58,32.77,31.38,31.76,529284,27.9523178689378,28.1153301585357,26.9227665662145,27.2487911454102,616910.297058499,0.0,1.0
2024-03-04,32.93,33.3,32.6,32.6,323936,28.2526036655655,28.5700486505718,27.9694770573166,27.9694770573166,377565.643374713,0.0,1.0
2024-03-05,33.61,33.67,32.89,32.99,292844,28.836016070442,28.8874936355782,28.218285288808,28.3040812307016,341326.167108393,0.0,1.0
2024-03-06,33.84,33.88,33.22,33.6,307043,29.0333467367973,29.0676651135548,28.5014118970569,28.8274364762527,357875.900914693,0.0,1.0
2024-03-07,34.0,34.11,32.9101,33.41,433062,29.1706202438271,29.2649957799101,28.2355302731286,28.6644241866548,504758.139419947,0.0,1.0
2024-03-08,33.83,34.131,33.395,34.12,357626,29.024767142608,29.2830129277077,28.6515547953708,29.2735753740994,416833.234890611,0.0,1.0
2024-03-11,33.62,33.94,33.54,33.85,199571,28.8445956646314,29.1191426786909,28.7759589111165,29.0419263309867,232611.234978313,0.0,1.0
2024-03-12,33.92,34.15,33.68,33.8,431418,29.1019834903122,29.2993141566675,28.8960732297675,28.9990283600399,502841.964874024,0.0,1.0
2024-03-13,34.1,34.34,33.6601,33.74,362068,29.2564161857207,29.4623264462654,28.8789998373307,28.9475507949037,422010.635944741,0.0,1.0
2024-03-14,33.37,34.22,33.05,34.14,459790,28.6301058098973,29.359371315993,28.3555587958378,29.2907345624781,535911.128023003,0.0,1.0
2024-03-15,33.29,33.9742,33.1303,33.55,242292,28.5614690563825,29.1484848908185,28.4244529371784,28.7845385053058,282404.965377562,0.0,1.0
2024-03-18,33.48,33.77,33.2,33.37,183248,28.7244813459803,28.9732895774718,28.4842527086782,28.6301058098973,213585.859605383,0.0,1.0
2024-03-19,33.64,33.93,33.25,33.31,350453,28.8617548530101,29.1105630845016,28.527150679625,28.5786282447612,408472.699599916,0.0,1.0
2024-03-20,34.48,34.6,33.37,33.62,358079,29.5824407649164,29.6853958951887,28.6301058098973,28.8445956646314,417361.231891404,0.0,1.0
2024-03-21,34.64,35.43,34.23,34.5,377835,29.7197142719462,30.3975022129057,29.3679509101824,29.5995999532951,440387.962018685,0.0,1.0
2024-03-22,33.84,34.64,33.6,34.64,241280,29.0333467367973,29.7197142719462,28.8274364762527,29.7197142719462,281225.422408904,0.0,1.0
2024-03-25,33.76,33.99,33.36,33.83,196824,28.9647099832824,29.1620406496377,28.621526215708,29.024767142608,229409.451841057,0.0,1.0
2024-03-26,34.2,34.3983,33.8474,33.99,259194,29.3422121276143,29.5123454803893,29.0396956364974,29.1620406496377,302105.19784422,0.0,1.0
2024-03-27,34.75,34.9,34.1601,34.21,350881,29.8140898080292,29.9427837208696,29.3079795467988,29.3507917218037,408971.557693379,0.0,1.0
2024-03-28,34.74,35.325,34.71,34.8,230255,29.8055102138398,30.3074164739174,29.7797714312717,29.856987778976,268375.164277032,0.0,1.0
2024-04-01,34.42,34.92,34.33,34.74,227919,29.5309631997802,29.9599429092483,29.453746852076,29.8055102138398,265652.424776256,0.0,1.0
2024-04-02,34.61,34.88,34.1,34.25,387043,29.6939754893781,29.9256245324909,29.2564161857207,29.3851100985611,451120.404365921,0.0,1.0
2024-04-03,34.72,34.93,34.02,34.18,387603,29.7883510254611,29.9685225034377,29.1877794322058,29.3250529392356,451773.115890079,0.0,1.0
2024-04-04,34.04,34.64,33.89,34.25,451946,29.2049386205845,29.7197142719462,29.0762447077441,29.3851100985611,526768.50445961,0.0,1.0
2024-04-05,34.3,34.66,34.02,34.12,212859,29.4280080695079,29.7368734603249,29.1877794322058,29.2735753740994,248099.147001562,0.0,1.0
2024-04-08,34.98,35.03,34.2107,34.3,673619,30.0114204743845,30.0543184453313,29.3513922933969,29.4280080695079,785140.864628909,0.0,1.0
2024-04-09,34.47,35.1,34.1,34.99,211011,29.573861170727,30.1143756046568,29.2564161857207,30.0200000685738,245945.198971839,0.0,1.0
2024-04-10,33.26,34.275,33.11,34.02,371692,28.5357302738144,29.4065590840345,28.407036360974,29.1877794322058,433227.949709923,0.0,1.0
2024-04-11,33.09,33.7,32.8,33.5,310760,28.3898771725952,28.9132324181463,28.1410689411038,28.741640534359,362208.273656296,0.0,1.0
2024-04-12,33.15,33.52,32.735,33.0,292249,28.4413547377314,28.7587997227378,28.0853015788729,28.312660824891,340632.661113975,0.0,1.0
2024-04-15,32.47,33.37,32.29,32.87,315495,27.8579423328549,28.6301058098973,27.7035096374464,28.2011261004293,367727.182704315,0.0,1.0
2024-04-16,32.68,33.24,32.3339,32.4,329642,28.0381138108314,28.5185710854357,27.7411740559377,27.7978851735293,384216.307583372,0.0,1.0
2024-04-17,32.45,33.32,32.31,32.93,201452,27.8407831444761,28.5872078389505,27.7206688258251,28.2526036655655,234803.646365711,0.0,1.0
2024-04-18,32.47,32.9405,32.32,32.65,148445,27.8579423328549,28.2616122394643,27.7292484200145,28.0123750282634,173021.003935219,0.0,1.0
2024-04-19,33.03,33.38,32.46,32.46,206951,28.3383996074591,28.6386854040867,27.8493627386655,27.8493627386655,241213.040421689,0.0,1.0
2024-04-22,33.65,33.73,33.0,33.09,224300,28.8703344471995,28.9389712007143,28.312660824891,28.3898771725952,261434.27655138,0.0,1.0
2024-04-23,33.5,33.8,33.23,33.75,423983,28.741640534359,28.9990283600399,28.5099914912463,28.9561303890931,494176.053834526,0.0,1.0
2024-04-24,33.52,34.16,33.3497,33.45,319321,28.7587997227378,29.3078937508569,28.6126892336929,28.6987425634122,372186.60108187,0.0,1.0
2024-04-25,33.71,33.93,32.53,33.4,410184,28.9218120123356,29.1105630845016,27.909419897991,28.6558445924654,478092.542545482,0.0,1.0
2024-04-26,33.56,34.18,32.8,33.49,609313,28.7931180994952,29.3250529392356,28.1410689411038,28.7330609401697,710188.601642227,0.0,1.0
2024-04-29,34.1,34.15,33.26,33.35,391264,29.2564161857207,29.2993141566675,28.5357302738144,28.6129466215186,456040.217479267,0.0,1.0
2024-04-30,33.49,34.18,32.9206,34.0,435618,28.7330609401697,29.3250529392356,28.2445388470275,29.1706202438271,507737.301305213,0.0,1.0
2024-05-01,33.11,33.71,32.71,33.55,356161,28.407036360974,28.9218120123356,28.0638525933995,28.7845385053058,415125.69492116,0.0,1.0
2024-05-02,33.28,33.49,32.56,33.4,320728,28.5528894621931,28.7330609401697,27.9351586805591,28.6558445924654,373826.538786319,0.0,1.0
2024-05-03,33.16,33.7,32.7,32.82,244564,29.0762447077441,29.5497420582321,28.672895112884,28.7781167463258,278912.986237183,0.73,1.0
2024-05-06,33.13,33.4,32.8,33.29,269097,29.0499392993837,29.2866879746277,28.7605798074188,29.1902348106394,306891.643322268,0.0,1.0
2024-05-07,32.65,33.0021,32.31,33.0,282055,28.6290527656166,28.9377905750736,28.3309248041982,28.9359491964884,321669.592961877,0.0,1.0
2024-05-08,32.34,32.64,32.22,32.37,194429,28.3572302125587,28.6202842961631,28.2520085791169,28.3835356209191,221736.53113749,0.0,1.0
2024-05-09,33.01,33.07,32.26,32.36,190322,28.9447176659419,28.9973284826628,28.2870824569308,28.3747671514656,217052.703450357,0.0,1.0
2024-05-10,32.58,33.1344,32.58,33.11,239560,28.5676734794422,29.0537974259432,28.5676734794422,29.0324023604767,273206.175001143,0.0,1.0
2024-05-13,32.65,33.04,32.58,32.58,197236,28.6290527656166,28.9710230743023,28.5676734794422,28.5676734794422,224937.773971136,0.0,1.0
2024-05-14,33.52,33.69,32.79,32.87,254308,29.3919096080694,29.5409735887786,28.7518113379653,28.8219590935932,290025.529939017,0.0,1.0
2024-05-15,34.18,34.23,33.57,33.72,365723,29.9706285919992,30.0144709392666,29.4357519553369,29.5672789971391,417088.754132339,0.0,1.0
2024-05-16,33.96,34.52,33.95,34.2,297182,29.7777222640226,30.2687565534176,29.7689537945691,29.9881655309062,338921.178407037,0.0,1.0
2024-05-17,33.85,34.173,33.7,34.0,187283,29.6812691000343,29.9644906633818,29.5497420582321,29.8127961418366,213586.876242858,0.0,1.0
2024-05-20,33.91,34.1052,33.6802,33.85,201614,29.7338799167552,29.9050404404872,29.5323804887142,29.6812691000343,229930.663577728,0.0,1.0
2024-05-21,33.97,34.3599,33.78,33.78,297145,29.7864907334761,30.1283733574673,29.61988981386,29.61988981386,338878.981761207,0.0,1.0
2024-05-22,34.06,34.71,33.59,33.97,414673,29.8654069585574,30.4353574730337,29.4532888942438,29.7864907334761,472913.776115583,0.0,1.0
2024-05-23,33.37,34.54,33.33,34.22,354754,29.2603825662672,30.2862934923245,29.2253086884533,30.0057024698131,404579.159318566,0.0,1.0
2024-05-24,33.74,34.0,33.53,33.59,119297,29.584815936046,29.8127961418366,29.4006780775229,29.4532888942438,136052.250205007,0.0,1.0
2024-05-28,33.5,34.0999,33.25,33.77,182949,29.3743726691625,29.9003931516768,29.1551609328254,29.6111213444065,208644.166431308,0.0,1.0
2024-05-29,32.86,33.259,32.75,33.0,151244,28.8131906241397,29.1630525553336,28.7167374601514,28.9359491964884,172486.20275452,0.0,1.0
2024-05-30,33.32,33.42,33.01,33.01,207461,29.2165402189998,29.3042249135346,28.9447176659419,28.9447176659419,236598.87406876,0.0,1.0
2024-05-31,33.55,33.88,33.34,33.42,129514,29.4182150164299,29.7075745083948,29.2340771579068,29.3042249135346,147704.226703532,0.0,1.0
2024-06-03,34.1,34.25,33.5601,33.74,213230,29.9004808363714,30.0320078781736,29.4270711705779,29.584815936046,243178.129468583,0.0,1.0
2024-06-04,33.77,34.105,33.5505,34.04,165361,29.6111213444065,29.9048650710981,29.4186534399026,29.8478700196505,188585.933813508,0.0,1.0
2024-06-05,33.87,34.19,33.42,33.58,263637,29.6988060389413,29.9793970614527,29.3042249135346,29.4445204247903,300664.78693762,0.0,1.0
2024-06-06,33.51,34.049,33.51,33.66,96810,29.383141138616,29.8557616421586,29.383141138616,29.5146681804182,110406.953589333,0.0,1.0
2024-06-07,33.39,33.83,33.31,33.47,126876,29.2779195051742,29.6637321611274,29.2077717495463,29.348067260802,144695.719900839,0.0,1.0
2024-06-10,33.21,33.4499,32.8001,33.06,196331,29.1200870550115,29.3304426372005,28.7606674921133,28.9885600132093,223905.666823132,0.0,1.0
2024-06-11,32.47,33.05,32.47,32.75,282665,28.4712203154539,28.9797915437558,28.4712203154539,28.7167374601514,322365.26739313,0.0,1.0
2024-06-12,32.93,33.7,32.7103,32.98,212512,28.874569910314,29.5497420582321,28.6819266364211,28.9184122575815,242359.286449503,0.0,1.0
2024-06-13,33.24,33.41,32.81,33.0,152875,29.146392463372,29.2954564440812,28.7693482768723,28.9359491964884,174346.276520703,0.0,1.0
2024-06-14,33.01,33.219,32.81,32.92,150560,28.9447176659419,29.1279786775197,28.7693482768723,28.8658014408606,171706.135031608,0.0,1.0
2024-06-17,33.08,33.3,32.55,33.0,208073,29.0060969521163,29.1990032800929,28.5413680710818,28.9359491964884,237296.829399786,0.0,1.0
2024-06-18,33.4,33.45,32.88,32.88,168432,29.2866879746277,29.3305303218951,28.8307275630466,28.8307275630466,192088.255417401,0.0,1.0
2024-06-20,33.97,34.0,33.23,33.23,189247,29.7864907334761,29.8127961418366,29.1376239939185,29.1376239939185,215826.719821512,0.0,1.0
2024-06-21,33.52,34.12,33.41,33.74,181804,29.3919096080694,29.9180177752783,29.2954564440812,29.584815936046,207338.351310352,0.0,1.0
2024-06-24,33.72,34.14,33.51,33.52,178410,29.5672789971391,29.9355547141853,29.383141138616,29.3919096080694,203467.664392861,0.0,1.0
2024-06-25,33.76,33.89,33.6,33.7,110280,29.602352874953,29.7163429778483,29.4620573636973,29.5497420582321,125768.813571239,0.0,1.0
2024-06-26,33.22,33.75,33.1,33.51,296034,29.128855524465,29.5935844054995,29.0236338910232,29.383141138616,337611.941936418,0.0,1.0
2024-06-27,33.5,33.74,33.01,33.25,317285,29.3743726691625,29.584815936046,28.9447176659419,29.1551609328254,361847.642491391,0.0,1.0
2024-06-28,33.79,33.97,33.48,33.48,119708,29.6286582833134,29.7864907334761,29.3568357302555,29.3568357302555,136520.975108686,0.0,1.0
2024-07-01,33.49,33.99,33.425,33.87,146164,29.365604199709,29.8040276723831,29.3086091482614,29.6988060389413,166692.717327046,0.0,1.0
2024-07-02,33.53,34.0,33.31,33.45,158006,29.4006780775229,29.8127961418366,29.2077717495463,29.3305303218951,180197.924892431,0.0,1.0
2024-07-03,33.89,34.03,33.4,33.4,126356,29.7163429778483,29.839101550197,29.2866879746277,29.2866879746277,144102.685959444,0.0,1.0
2024-07-05,33.79,34.12,33.57,33.76,193440,29.6286582833134,29.9180177752783,29.4357519553369,29.602352874953,220608.626198953,0.0,1.0
2024-07-08,33.68,34.1097,33.62,33.8,162840,29.5322051193251,29.9089862517412,29.4795943026043,29.6374267527669,185710.85964763,0.0,1.0
2024-07-09,34.01,34.22,33.62,33.68,336547,29.82156461129,30.0057024698131,29.4795943026043,29.5322051193251,383814.988220528,0.0,1.0
2024-07-10,33.82,34.2,33.65,33.94,446243,29.6549636916739,29.9881655309062,29.5058997109647,29.7601853251157,508917.779057585,0.0,1.0
2024-07-11,33.97,34.2205,33.57,33.72,312391,29.7864907334761,30.0061408932858,29.4357519553369,29.5672789971391,356266.280742954,0.0,1.0
2024-07-12,33.83,34.17,33.69,33.83,253239,29.6637321611274,29.9618601225457,29.5409735887786,29.6637321611274,288806.389009494,0.0,1.0
2024-07-15,33.74,34.04,33.63,33.75,266677,29.584815936046,29.8478700196505,29.4883627720577,29.5935844054995,304131.754595007,0.0,1.0
2024-07-16,33.74,33.9313,33.47,33.93,557297,29.584815936046,29.7525567566911,29.348067260802,29.7514168556622,635569.300841594,0.0,1.0
2024-07-17,33.76,34.1,33.67,33.72,234101,29.602352874953,29.9004808363714,29.5234366498717,29.5672789971391,266980.459066383,0.0,1.0
2024-07-18,33.6,34.01,33.58,33.74,238152,29.4620573636973,29.82156461129,29.4445204247903,29.584815936046,271600.421559827,0.0,1.0
2024-07-19,33.82,34.027,33.51,33.61,251956,29.6549636916739,29.836471009361,29.383141138616,29.4708258331508,287343.191804091,0.0,1.0
2024-07-22,34.33,34.41,33.7811,34.06,251353,30.1021556338014,30.1723033894293,29.6208543454998,29.8654069585574,286655.50052205,0.0,1.0
2024-07-23,34.8,34.92,34.19,34.19,236373,30.5142736981151,30.6194953315568,29.9793970614527,29.9793970614527,269571.561210323,0.0,1.0
2024-07-24,34.05,35.32,34.03,34.8,606381,29.856638489104,30.9702341096961,29.839101550197,30.5142736981151,691547.143109734,0.0,1.0
2024-07-25,34.42,34.93,34.0,34.1,376315,30.1810718588828,30.6282638010103,29.8127961418366,29.9004808363714,429168.3993386,0.0,1.0
2024-07-26,34.97,35.45,34.3657,34.44,691198,30.6633376788242,31.0842242125913,30.1334590697504,30.1986087977897,788276.681200703,0.0,1.0
2024-07-29,34.69,35.5,34.52,34.98,482571,30.4178205341268,31.1280665598588,30.2687565534176,30.6721061482777,550348.042563351,0.0,1.0
2024-07-30,34.74,35.46,34.3,34.82,437145,30.4616628813942,31.0929926820448,30.075850225441,30.531810637022,498541.965982946,0.0,1.0
2024-07-31,35.29,35.5,34.9732,35.0,376767,30.9439287013356,31.1280665598588,30.6661435890494,30.6896430871847,429683.88268766,0.0,1.0
2024-08-01,35.39,35.67,34.58,35.4,527598,31.0316133958705,31.2771305405679,30.3213673701385,31.0403818653239,601699.079638725,0.0,1.0
2024-08-02,34.16,35.25,34.06,35.25,452567,29.9530916530922,30.9088548235217,29.8654069585574,30.9088548235217,516129.984144859,0.0,1.0
2024-08-05,31.87,32.74,30.57,32.42,884443,28.5676734794422,29.3475252499824,27.4023777303592,29.0606832194389,986681.622158836,0.71,1.0
2024-08-06,32.74,32.9,31.81,31.81,286293,29.3475252499824,29.4909462652541,28.5138905987153,28.5138905987153,319387.503380907,0.0,1.0
2024-08-07,32.88,33.63,32.7,33.3,350814,29.4730186383451,30.1453046474315,29.3116699961644,29.8494988034335,391366.912956551,0.0,1.0
2024-08-08,33.08,33.32,32.595,33.2,244890,29.6522949074348,29.8674264303425,29.2175499548923,29.7598606688886,273198.456486713,0.0,1.0
2024-08-09,33.29,33.4799,33.0,33.2,188062,29.840534989979,30.0107578074797,29.580584399799,29.7598606688886,209801.331715481,0.0,1.0
2024-08-12,33.29,33.45,33.0,33.28,150588,29.840534989979,29.9839560052508,29.580584399799,29.8315711765245,167995.463944714,0.0,1.0
2024-08-13,33.6,33.9591,33.39,33.44,360496,30.118413207068,30.4403037482186,29.9301731245239,29.9749921917963,402168.119439887,0.0,1.0
2024-08-14,34.16,34.4422,33.705,33.76,360225,30.6203867605192,30.8733455762047,30.2125332483401,30.2618342223398,401865.792755629,0.0,1.0
2024-08-15,34.63,35.06,34.47,34.74,482536,31.0416859928799,31.4271299714228,30.8982649776082,31.1402879408793,538315.531051788,0.0,1.0
2024-08-16,34.76,35.05,34.52,34.52,328794,31.1582155677882,31.4181661579683,30.9430840448806,30.9430840448806,366801.475364826,0.0,1.0
2024-08-19,34.58,34.96,34.38,34.83,450306,30.9968669256075,31.3374918368779,30.8175906565178,31.2209622619696,502359.851960903,0.0,1.0
2024-08-20,34.34,34.68,34.31,34.45,219440,30.7817354026999,31.0865050601524,30.7548439623364,30.8803373506992,244806.522485378,0.0,1.0
2024-08-21,35.07,35.07,34.1501,34.53,265107,31.4360937848773,31.4360937848773,30.6115125851992,30.9520478583351,295752.473370994,0.0,1.0
2024-08-22,34.75,35.1,34.67,34.94,197188,31.1492517543337,31.4629852252407,31.0775412466979,31.3195642099689,219982.26647761,0.0,1.0
2024-08-23,34.96,35.5,34.8513,34.99,359249,31.3374918368779,31.8215377634201,31.2400551846277,31.3643832772414,400776.970453653,0.0,1.0
2024-08-26,34.93,35.15,34.55,34.97,208923,31.3106003965145,31.5078042925131,30.9699754852441,31.3464556503324,233073.792823608,0.0,1.0
2024-08-27,34.77,34.94,34.63,34.81,136359,31.1671793812427,31.3195642099689,31.0416859928799,31.2030346350607,152121.639626247,0.0,1.0
2024-08-28,34.34,34.8059,34.22,34.75,142909,30.7817354026999,31.1993594715443,30.6741696412461,31.1492517543337,159428.797492995,0.0,1.0
2024-08-29,34.24,34.7092,34.14,34.52,183134,30.692097268155,31.1126793954395,30.6024591336102,30.9430840448806,204303.671567796,0.0,1.0
2024-08-30,34.44,34.48,34.1,34.42,177883,30.8713735372447,30.9072287910627,30.5666038797923,30.8534459103358,198445.673711568,0.0,1.0
2024-09-03,33.66,34.21,33.55,34.05,211458,30.1721960877949,30.6652058277916,30.0735941397956,30.5217848125198,235901.830257533,0.0,1.0
2024-09-04,33.68,33.96,33.41,33.49,139681,30.1901237147039,30.4411104914295,29.9481007514328,30.0198112590687,155827.651600802,0.0,1.0
2024-09-05,33.58,33.8,33.3,33.77,159614,30.1004855801591,30.2976894761577,29.8494988034335,30.2707980357943,178064.839044755,0.0,1.0
2024-09-06,33.08,33.7898,33.01,33.6,163199,29.6522949074348,30.2885463864341,29.5895482132534,30.118413207068,182064.252930602,0.0,1.0
2024-09-09,33.34,33.76,33.09,33.12,155651,29.8853540572514,30.2618342223398,29.6612587208893,29.6881501612528,173643.729636218,0.0,1.0
2024-09-10,33.63,33.67,32.93,33.31,161049,30.1453046474315,30.1811599012494,29.5178377056176,29.858462616888,179665.720195715,0.0,1.0
2024-09-11,33.83,33.86,33.195,33.41,190076,30.3245809165212,30.3514723568846,29.7553787621614,29.9481007514328,212048.143309928,0.0,1.0
2024-09-12,34.21,34.28,33.68,33.89,181941,30.6652058277916,30.727952521973,30.1901237147039,30.3783637972481,202972.764799089,0.0,1.0
2024-09-13,34.54,34.75,34.0,34.23,183372,30.9610116717896,31.1492517543337,30.4769657452474,30.6831334547005,204569.183563565,0.0,1.0
2024-09-16,34.52,34.65,34.11,34.12,186463,30.9430840448806,31.0596136197889,30.5755676932467,30.5845315067012,208017.492718698,0.0,1.0
2024-09-17,34.52,34.65,34.38,34.6,229761,30.9430840448806,31.0596136197889,30.8175906565178,31.0147945525165,256320.595209455,0.0,1.0
2024-09-18,34.6,34.8,34.33,34.6,392951,31.0147945525165,31.1940708216062,30.7727715892454,31.0147945525165,438374.807770469,0.0,1.0
2024-09-19,35.15,35.3,34.83,34.98,273063,31.5078042925131,31.6422614943304,31.2209622619696,31.3554194637869,304628.160086697,0.0,1.0
2024-09-20,34.95,35.235,34.8,35.01,216939,31.3285280234234,31.5839967068762,31.1940708216062,31.3823109041503,242016.415336563,0.0,1.0
2024-09-23,34.75,35.14,34.57,35.0,319987,31.1492517543337,31.4988404790586,30.987903112153,31.3733470906959,356976.415924757,0.0,1.0
2024-09-24,34.9,35.06,34.58,34.66,157925,31.283708956151,31.4271299714228,30.9968669256075,31.0685774332434,176180.596352093,0.0,1.0
2024-09-25,34.78,35.11,34.71,35.03,203449,31.1761431946972,31.4719490386952,31.1133965005158,31.4002385310593,226967.016920924,0.0,1.0
2024-09-26,34.69,35.05,34.68,34.95,168171,31.0954688736068,31.4181661579683,31.0865050601524,31.3285280234234,187610.999329605,0.0,1.0
2024-09-27,35.01,35.1,34.8,35.0,174344,31.3823109041503,31.4629852252407,31.1940708216062,31.3733470906959,194497.577270282,0.0,1.0
2024-09-30,34.89,35.06,34.44,35.05,168437,31.2747451426965,31.4271299714228,30.8713735372447,31.4181661579683,187907.748030758,0.0,1.0
2024-10-01,34.6,34.8499,34.39,34.82,160470,31.0147945525165,31.238800250744,30.8265544699723,31.2119984485151,179019.789752226,0.0,1.0
2024-10-02,34.77,34.915,34.5,34.6,86222,31.1671793812427,31.2971546763327,30.9251564179716,31.0147945525165,96188.9718453074,0.0,1.0
2024-10-03,34.85,34.9,34.51,34.71,131479,31.2388898888786,31.283708956151,30.9341202314261,31.1133965005158,146677.528116364,0.0,1.0
2024-10-04,34.71,35.3328,34.66,35.0,178188,31.1133965005158,31.6716628024611,31.0685774332434,31.3733470906959,198785.930680936,0.0,1.0
2024-10-07,34.69,34.98,34.45,34.94,108936,31.0954688736068,31.3554194637869,30.8803373506992,31.3195642099689,121528.633491921,0.0,1.0
2024-10-08,34.59,34.9212,34.48,34.81,172400,31.005830739062,31.3027122406745,30.9072287910627,31.2030346350607,192328.857439296,0.0,1.0
2024-10-09,34.73,34.93,34.56,34.6,126221,31.1313241274248,31.3106003965145,30.9789392986985,31.0147945525165,140811.72108379,0.0,1.0
2024-10-10,35.2,35.8326,34.6,34.74,385538,31.5526233597856,32.1196741989162,31.0147945525165,31.1402879408793,430104.890019903,0.0,1.0
2024-10-11,35.37,35.7,34.99,34.99,209151,31.7050081885118,32.0008140325098,31.3643832772414,31.3643832772414,233328.148853168,0.0,1.0
2024-10-14,36.11,36.2,35.485,35.7,320223,32.3683303841436,32.449004705234,31.8080920432384,32.0008140325098,357239.696727284,0.0,1.0
2024-10-15,36.67,36.85,36.2393,36.26,300076,32.8703039375948,33.0316525797755,32.4842324921101,32.5027875859609,334763.771606463,0.0,1.0
2024-10-16,37.72,37.97,36.66,36.95,461320,33.8115043503157,34.0355996866778,32.8613401241403,33.1212907143203,514647.033143248,0.0,1.0
2024-10-17,38.41,38.45,37.7701,38.0,435278,34.4300074786751,34.465862732493,33.8564130557226,34.0624911270412,485594.665942354,0.0,1.0
2024-10-18,38.69,38.96,38.5,38.5,270905,34.6809942554006,34.9230172186717,34.5106817997654,34.5106817997654,302220.702578843,0.0,1.0
2024-10-21,37.83,38.7,37.76,38.59,394192,33.910106298315,34.6899580688551,33.8473596041336,34.5913561208558,439759.263176978,0.0,1.0
2024-10-22,37.91,38.11,37.7201,37.84,146764,33.9818168059509,34.1610930750405,33.8115939884502,33.9190701117695,163729.422466478,0.0,1.0
2024-10-23,37.65,38.1,37.3,37.95,293361,33.7487576561343,34.1521292615861,33.4350241852273,34.0176720597688,327272.54029727,0.0,1.0
2024-10-24,38.36,38.5,37.56,37.66,533468,34.3851884114027,34.5106817997654,33.6680833350439,33.7577214695887,595135.098146324,0.0,1.0
2024-10-25,38.38,38.7099,38.065,38.36,433342,34.4031160383116,34.6988322441751,34.1207559144954,34.3851884114027,483434.870884336,0.0,1.0
2024-10-28,37.99,38.73,37.89,38.45,373120,34.0535273135867,34.7168495092186,33.9638891790419,34.465862732493,416251.411181846,0.0,1.0
2024-10-29,37.59,38.27,37.59,38.0,193612,33.6949747754074,34.3045140903123,33.6949747754074,34.0624911270412,215992.892961351,0.0,1.0
2024-10-30,37.29,37.9389,37.16,37.65,165561,33.4260603717728,34.0077222268343,33.3095307968645,33.7487576561343,184699.292149114,0.0,1.0
2024-10-31,37.05,37.4399,36.92,37.17,204152,33.2109288488652,33.5604279354555,33.0943992739569,33.318494610319,227751.281345401,0.0,1.0
2024-11-01,37.43,37.8,37.14,37.34,313544,33.5515537601356,33.8832148579515,33.2916031699556,33.4708794390452,349788.626896442,0.0,1.0
2024-11-04,36.11,37.14,35.96,36.6,322488,33.0585440201389,34.0015044283567,32.9212196888451,33.5071368356989,352255.128746928,0.77,1.0
2024-11-05,36.49,36.57,36.0,36.0,175886,33.4064323260834,33.4796719694401,32.9578395105235,32.9578395105235,192121.088458429,0.0,1.0
2024-11-06,38.21,38.33,37.18,37.21,637639,34.9810846582528,35.0909441232879,34.0381242500351,34.0655891162938,696496.018577627,0.0,1.0
2024-11-07,37.55,38.2885,37.5101,38.24,233728,34.3768576005599,35.0529510582966,34.3403293284357,35.0085495245116,255302.17165216,0.0,1.0
2024-11-08,36.71,37.85,36.68,37.55,439832,33.6078413453143,34.6515062631476,33.5803764790556,34.3768576005599,480430.520785327,0.0,1.0
2024-11-11,36.49,37.4301,36.41,37.15,294166,33.4064323260834,34.267089685079,33.3331926827266,34.0106593837763,321318.877610852,0.0,1.0
2024-11-12,36.18,36.6713,35.55,36.52,281154,33.1226287080761,33.5724116678405,32.5458665166419,33.4338971923421,307105.810038555,0.0,1.0
2024-11-13,35.79,36.2613,35.66,36.18,356999,32.7655854467121,33.1970584956373,32.6465710262574,33.1226287080761,389951.653108097,0.0,1.0
2024-11-14,37.03,37.065,35.82,36.05,406292,33.9007999187412,33.9328422627098,32.7930503129708,33.0036142876214,443794.624199494,0.0,1.0
2024-11-15,36.57,37.13,36.4002,36.96,266288,33.4796719694401,33.9923494729371,33.3242208264154,33.8367152308041,290867.609721173,0.0,1.0
2024-11-18,36.64,37.1,36.616,36.73,316742,33.5437566573772,33.9648846066783,33.5217847643702,33.6261512561535,345978.746463618,0.0,1.0
2024-11-19,36.5,36.79,36.22,36.6,249491,33.415587281503,33.6810809886711,33.1592485297544,33.5071368356989,272520.169203814,0.0,1.0
2024-11-20,37.17,37.22,36.48,36.66,310220,34.0289692946155,34.0747440717134,33.3972773706638,33.5620665682164,338854.735803725,0.0,1.0
2024-11-21,36.72,37.38,36.66,37.38,332603,33.6169963007339,34.2212233584269,33.5620665682164,34.2212233584269,363303.789866954,0.0,1.0
2024-11-22,35.58,36.98,35.26,36.8,733011,32.5733313829007,33.8550251416433,32.2803728094738,33.6902359440906,800671.293747096,0.0,1.0
2024-11-25,35.3,36.3,35.22,35.73,457866,32.3169926311522,33.2324881731112,32.2437529877955,32.7106557141945,500129.142104017,0.0,1.0
2024-11-26,35.79,35.89,35.1006,35.32,431353,32.7655854467121,32.857135000908,32.1344428200855,32.3353025419914,471168.870005622,0.0,1.0
2024-11-27,36.67,36.7,35.94,35.99,282123,33.571221523636,33.5986863898948,32.9029097780059,32.9486845551039,308164.253204675,0.0,1.0
2024-11-29,36.27,36.63,36.2,36.63,134259,33.2050233068524,33.5346017019576,33.1409386189153,33.5346017019576,146651.724499621,0.0,1.0
2024-12-02,36.39,36.49,35.92,36.25,268857,33.3148827718875,33.4064323260834,32.8845998671667,33.1867133960132,293673.740261692,0.0,1.0
2024-12-03,35.85,36.67,35.85,36.38,291112,32.8205151792296,33.571221523636,32.8205151792296,33.3057278164679,317982.979334969,0.0,1.0
2024-12-04,36.0,36.28,35.74,35.95,207378,32.9578395105235,33.214178262272,32.7198106696141,32.9120647334255,226519.945205031,0.0,1.0
2024-12-05,35.8,36.34,35.61,35.82,247707,32.7747404021317,33.2691079947895,32.6007962491595,32.7930503129708,270571.497781359,0.0,1.0
2024-12-06,35.6,36.1753,35.45,35.97,253814,32.5916412937399,33.1183258790289,32.454316962446,32.9303746442647,277242.202028517,0.0,1.0
2024-12-09,36.32,36.42,34.5309,34.58,865306,33.2507980839503,33.3423476381462,31.6128850098315,31.6578358409417,945177.731994644,0.0,1.0
2024-12-10,35.81,36.45,35.7,35.76,409285,32.7838953575513,33.369812504405,32.6831908479358,32.7381205804533,447063.891894228,0.0,1.0
2024-12-11,36.19,36.585,35.82,35.82,298565,33.1317836634957,33.4934044025695,32.7930503129708,32.7930503129708,326123.925585839,0.0,1.0
2024-12-12,36.17,36.47,36.0,36.08,210647,33.1134737526565,33.3881224152442,32.9578395105235,33.0310791538802,230090.68897185,0.0,1.0
2024-12-13,35.95,36.435,35.613,36.3,241244,32.9120647334255,33.3560800712756,32.6035427357853,33.2324881731112,263511.933093398,0.0,1.0
2024-12-16,35.67,36.49,35.66,35.84,294670,32.655725981677,33.4064323260834,32.6465710262574,32.81136022381,321869.399133788,0.0,1.0
2024-12-17,35.45,35.77,35.19,35.5,968197,32.454316962446,32.7472755358729,32.2162881215367,32.500091739544,1057566.04551918,0.0,1.0
2024-12-18,34.69,36.09,34.6865,35.65,407817,31.7585403505572,33.0402341092998,31.7553361161603,32.6374160708378,445460.388728218,0.0,1.0
2024-12-19,35.52,35.96,34.6215,34.76,593386,32.5184016503831,32.9212196888451,31.695828905933,31.8226250384943,648158.262715588,0.0,1.0
2024-12-20,37.26,37.77,35.365,35.37,1302432,34.1113638933918,34.5782666197909,32.3764998413795,32.3810773190893,1422652.47650802,0.0,1.0
2024-12-23,36.49,37.37,36.27,37.27,484227,33.4064323260834,34.2120684030073,33.2050233068524,34.1205188488114,528923.383901845,0.0,1.0
2024-12-24,36.8,36.9898,36.0,36.13,243105,33.6902359440906,33.8639969979545,32.9578395105235,33.0768539309781,265544.711970746,0.0,1.0
2024-12-26,37.41,37.45,36.73,36.8,233822,34.2486882246856,34.285308046364,33.6261512561535,33.6902359440906,255404.848285406,0.0,1.0
2024-12-27,37.24,37.77,37.06,37.44,314160,34.0930539825526,34.5782666197909,33.928264785,34.2761530909444,343158.415963182,0.0,1.0
2024-12-30,36.46,37.14,36.3101,36.98,407944,33.3789674598246,34.0015044283567,33.2417346780849,33.8550251416433,445599.111413561,0.0,1.0
2024-12-31,37.09,37.1,36.46,36.64,382122,33.9557296512588,33.9648846066783,33.3789674598246,33.5437566573772,417393.621799984,0.0,1.0
2025-01-02,37.06,37.41,36.8,37.26,674572,33.928264785,34.2486882246856,33.6902359440906,34.1113638933918,736838.104701793,0.0,1.0
2025-01-03,37.71,37.95,37.12,37.19,576256,34.5233368872733,34.7430558173435,33.9831945175175,34.0472792054547,629447.084763431,0.0,1.0
2025-01-06,37.11,37.9496,37.05,37.83,246207,33.9740395620979,34.7426896191267,33.9191098295804,34.6331963523084,268933.040867861,0.0,1.0
2025-01-07,36.19,37.34,36.08,37.14,335674,33.1317836634957,34.1846035367485,33.0310791538802,34.0015044283567,366658.25732119,0.0,1.0
2025-01-08,36.87,36.93,35.9,36.12,206060,33.7543206320278,33.8092503645453,32.8662899563276,33.0676989755585,225080.287730371,0.0,1.0
2025-01-10,35.43,36.6782,35.4,36.52,336389,32.4360070516068,33.57872858708,32.4085421853481,33.4338971923421,367439.255116625,0.0,1.0
2025-01-13,35.68,35.81,35.13,35.2,230395,32.6648809370966,32.7838953575513,32.1613583890191,32.2254430769563,251661.520390366,0.0,1.0
2025-01-14,35.33,36.07,35.2,36.05,463782,32.3444574974109,33.0219241984606,32.2254430769563,33.0036142876214,506591.216170858,0.0,1.0
2025-01-15,35.97,36.13,35.4688,35.92,343396,32.9303746442647,33.0768539309781,32.4715282786348,32.8845998671667,375093.033511882,0.0,1.0
2025-01-16,36.77,36.94,36.0157,36.3,262809,33.6627710778319,33.8184053199649,32.9722127905322,33.2324881731112,287067.481986465,0.0,1.0
2025-01-17,38.3,38.32,36.82,36.96,621593,35.0634792570291,35.0817891678683,33.7085458549298,33.8367152308041,678968.898821627,0.0,1.0
2025-01-21,39.79,40.8,38.51,39.0,1679079,36.427567614548,37.3522181119266,35.2557333208405,35.7043261364004,1834065.73057373,0.0,1.0
2025-01-22,40.37,40.38,39.4001,39.97,551876,36.9585550288842,36.9677099843038,36.0706159027382,36.5923568121006,602816.698396031,0.0,1.0
2025-01-23,40.21,40.5,39.8404,40.4,435341,36.8120757421708,37.0775694493389,36.4737085898627,36.986019895143,475524.980786311,0.0,1.0
2025-01-24,40.73,40.86,40.26,40.37,375932,37.2881334239895,37.4071478444441,36.8578505192687,36.9585550288842,410632.256270279,0.0,1.0
2025-01-27,39.96,40.6,39.26,40.28,760993,36.583201856681,37.1691190035348,35.9423549773097,36.8761604301079,831236.161316113,0.0,1.0
2025-01-28,40.2,40.4999,39.7433,40.0,288597,36.8029207867512,37.0774778997847,36.3848139727385,36.6198216783594,315235.833243336,0.0,1.0
2025-01-29,39.44,40.4999,39.25,40.1,380031,36.1071441748624,37.0774778997847,35.9332000218902,36.7113712325553,415109.612862566,0.0,1.0
2025-01-30,39.83,40.46,39.61,39.88,613355,36.4641874362264,37.0409496276605,36.2627784169954,36.5099622133243,669970.493452691,0.0,1.0
2025-01-31,40.06,40.44,39.74,40.11,434394,36.6747514108769,37.0226397168214,36.3817928374501,36.7205261879749,474490.56832159,0.0,1.0
2025-02-03,38.76,40.19,38.65,39.24,599456,35.4846072063303,36.7937658313316,35.3839026967148,35.9240450664706,654788.551692211,0.0,1.0
2025-02-04,39.17,39.45,38.57,38.79,416299,35.8599603785334,36.116299130282,35.310663053358,35.512072072589,454725.31642175,0.0,1.0
2025-02-05,39.89,39.89,38.795,39.24,473441,36.5191171687439,36.5191171687439,35.5166495502988,35.9240450664706,517141.78638918,0.0,1.0
2025-02-06,36.04,41.37,35.93,41.0,2712403,32.9944593322018,37.8740505708432,32.8937548225863,37.5353172203184,2962770.2983632,0.0,1.0
2025-02-07,36.86,37.3931,36.31,36.8,1432585,33.7451656766082,34.2332163500265,33.2416431285307,33.6902359440906,1564819.19828309,0.0,1.0
2025-02-10,35.98,37.05,35.55,36.84,1940055,32.9395295996843,33.9191098295804,32.5458665166419,33.726855765769,2119131.0182119,0.0,1.0
2025-02-11,35.68,36.02,35.53,35.75,675691,32.6648809370966,32.9761494213626,32.5275566058027,32.7289656250337,738060.393559264,0.0,1.0
2025-02-12,35.0,35.56,34.47,35.55,980052,32.0423439685645,32.5550214720615,31.5571313313262,32.5458665166419,1070515.31665886,0.0,1.0
2025-02-13,35.95,36.05,35.23,35.24,957260,32.9120647334255,33.0036142876214,32.252907943215,32.2620628986346,1045619.51001055,0.0,1.0
2025-02-14,37.08,37.16,36.05,36.05,764783,33.9465746958392,34.0198143391959,33.0036142876214,33.0036142876214,835375.995784218,0.0,1.0
2025-02-18,36.09,36.67,35.725,36.06,587979,34.0015044283567,34.547940354332,33.657626647355,33.9732405011511,624094.80012016,1.05,1.0
2025-02-19,36.17,36.43,35.75,35.84,414845,34.076874900905,34.321828936687,33.6811799200264,33.7659717016432,440326.282666299,0.0,1.0
2025-02-20,36.13,36.215,35.61,35.81,541214,34.0391896646309,34.1192707917134,33.5492815930668,33.7377077744376,574457.324415042,0.0,1.0
2025-02-21,35.73,36.235,35.4,36.0,442669,33.6623373018893,34.1381134098505,33.3514341026275,33.9167126467399,469859.333538087,0.0,1.0
2025-02-24,37.59,38.36,37.56,37.95,2432624,35.4147007886375,36.140141586915,35.3864368614319,35.7538679151049,2582044.57820348,0.0,1.0
2025-02-25,37.66,37.7668,37.33,37.52,1610070,35.4806499521173,35.5812695329693,35.1697467528555,35.3487516251578,1708966.33184087,0.0,1.0
2025-02-26,37.53,37.94,37.49,37.88,862510,35.3581729342263,35.7444466060364,35.3204876979521,35.6879187516252,915488.488622279,0.0,1.0
2025-02-27,37.41,37.69,37.26,37.47,629553,35.2451172254038,35.5089138793229,35.1037975893757,35.3016450798151,668222.425801002,0.0,1.0
2025-02-28,37.66,37.99,37.27,37.27,627024,35.4806499521173,35.7915531513791,35.1132188984443,35.1132188984443,665538.085459758,0.0,1.0
2025-03-03,38.11,38.22,37.54,37.75,743520,35.9046088602015,36.0082432599555,35.3675942432948,35.5654417337341,789189.691783791,0.0,1.0
2025-03-04,37.93,38.17,37.59,37.85,661919,35.7350252969678,35.9611367146128,35.4147007886375,35.6596548244195,702576.462766079,0.0,1.0
2025-03-05,38.2,38.3,37.92,38.0,797898,35.9894006418184,36.0836137325038,35.7256039878993,35.8009744604476,846907.785526822,0.0,1.0
2025-03-06,37.78,38.25,37.75,37.97,883784,35.5937056609398,36.0365071871611,35.5654417337341,35.772710533242,938069.214766845,0.0,1.0
2025-03-07,37.81,38.036,37.63,37.78,285659,35.6219695881454,35.8348911730944,35.4523860249117,35.5937056609398,303205.210573039,0.0,1.0
2025-03-10,36.78,37.8,36.39,37.77,871591,34.6515747540859,35.6125482790768,34.2841437004129,35.5842843518712,925127.276537988,0.0,1.0
2025-03-11,36.87,37.2064,36.58,36.79,727013,34.7363665357027,35.0532993727684,34.4631485727151,34.6609960631544,771668.77204757,0.0,1.0
2025-03-12,36.87,37.14,36.63,37.1,1007175,34.7363665357027,34.9907418805533,34.5102551180578,34.9530566442791,1069039.33696785,0.0,1.0
2025-03-13,36.57,37.3299,36.41,36.88,857465,34.4537272636466,35.1696525397648,34.3029863185499,34.7457878447713,910133.606446884,0.0,1.0
2025-03-14,37.07,37.2612,36.85,36.96,928960,34.9247927170735,35.104928146464,34.7175239175657,34.8211583173196,986020.088335848,0.0,1.0
2025-03-17,37.61,37.85,37.1,37.1,1069424,35.4335434067746,35.6596548244195,34.9530566442791,34.9530566442791,1135111.8960434,0.0,1.0
2025-03-18,37.8,37.95,37.44,37.64,1624457,35.6125482790768,35.7538679151049,35.2733811526094,35.4618073339802,1724237.03349745,0.0,1.0
2025-03-19,38.01,38.24,37.739,37.87,1844770,35.8103957695162,36.0270858780926,35.5550782937588,35.6784974425566,1958082.45603613,0.0,1.0
2025-03-20,38.12,38.15,37.98,37.98,843657,35.9140301692701,35.9422940964757,35.7821318423105,35.7821318423105,895477.469067727,0.0,1.0
2025-03-21,38.03,38.115,37.77,38.08,1491955,35.8292383876532,35.9093195147358,35.5842843518712,35.8763449329959,1583596.28067205,0.0,1.0
2025-03-24,38.22,38.47,38.03,38.47,2132762,36.0082432599555,36.2437759866689,35.8292383876532,36.2437759866689,2263763.9679204,0.0,1.0
2025-03-25,38.38,38.515,38.3,38.3,813533,36.1589842050521,36.2861718774774,36.0836137325038,36.0836137325038,863503.143864243,0.0,1.0
2025-03-26,38.35,38.45,38.31,38.38,740972,36.1307202778465,36.2249333685319,36.0930350415723,36.1589842050521,786485.184393719,0.0,1.0
2025-03-27,38.37,38.48,38.31,38.47,634484,36.1495628959836,36.2531972957375,36.0930350415723,36.2437759866689,673456.305683432,0.0,1.0
2025-03-28,38.37,38.43,38.2,38.31,844499,36.1495628959836,36.2060907503948,35.9894006418184,36.0930350415723,896371.187757852,0.0,1.0
2025-03-31,38.31,38.3799,38.2,38.35,626352,36.0930350415723,36.1588899919614,35.9894006418184,36.1307202778465,664824.808785454,0.0,1.0
2025-04-01,38.47,38.47,38.25,38.32,1377080,36.2437759866689,36.2437759866689,36.0365071871611,36.1024563506409,1461665.24204006,0.0,1.0
2025-04-02,39.01,39.49,38.36,38.47,674867,36.75252667637,37.2047495116599,36.140141586915,36.2437759866689,716319.775829906,0.0,1.0
2025-04-03,37.9,38.23,37.1,37.1,636002,35.7067613697622,36.017664569024,34.9530566442791,34.9530566442791,675067.546742353,0.0,1.0
2025-04-04,36.17,37.545,35.7778,37.4,933466,34.076874900905,35.3723048978291,33.7073711592369,35.2356959163353,990802.863178728,0.0,1.0
2025-04-07,34.15,35.4,32.5023,35.2,1378802,32.1737704690602,33.3514341026275,30.621421373837,33.1630079212567,1463493.01351796,0.0,1.0
2025-04-08,33.0,35.04,32.7201,34.95,1142604,31.0903199261782,33.0122669761601,30.8266174853498,32.9274751945433,1212786.87673624,0.0,1.0
2025-04-09,35.9,36.25,32.28,32.54,788067,33.8224995560545,34.1522453734533,30.4119856732434,30.6569397090254,836472.929894253,0.0,1.0
2025-04-10,35.71,36.16,34.55,36.05,414233,33.6434946837522,34.0674535918365,32.5506228318017,33.9638191920825,439676.691409343,0.0,1.0
2025-04-11,37.36,37.585,35.63,35.95,546507,35.1980106800611,35.4099901341033,33.5681242112039,33.8696061013972,580075.439648811,0.0,1.0
2025-04-14,37.77,38.01,37.4,37.8,291693,35.5842843518712,35.8103957695162,35.2356959163353,35.6125482790768,309609.840711063,0.0,1.0
2025-04-15,37.19,38.0,37.05,38.0,378615,35.037848425896,35.8009744604476,34.9059500989364,35.8009744604476,401870.904823972,0.0,1.0
2025-04-16,36.95,37.44,36.63,36.74,260952,34.811737008251,35.2733811526094,34.5102551180578,34.6138895178117,276980.61713251,0.0,1.0
2025-04-17,36.9,37.9226,36.9,37.165,359271,34.7646304629084,35.7280535282571,34.7646304629084,35.0142951532246,381338.726270784,0.0,1.0
2025-04-21,36.1,36.9,35.75,36.75,279920,34.0109257374252,34.7646304629084,33.6811799200264,34.6233108268803,297113.700403646,0.0,1.0
2025-04-22,37.0,37.23,36.6026,36.71,197500,34.8588435535937,35.0755336621701,34.48444073121,34.5856255906061,209631.165439126,0.0,1.0
2025-04-23,36.83,38.315,36.655,37.78,552607,34.6986812994286,36.0977456961066,34.5338083907291,35.5937056609398,586550.123745918,0.0,1.0
2025-04-24,37.82,38.11,36.57,36.57,244854,35.6313908972139,35.9046088602015,34.4537272636466,34.4537272636466,259893.819657882,0.0,1.0
2025-04-25,37.64,38.0473,37.47,38.0,144094,35.4618073339802,35.8455372523418,35.3016450798151,35.8009744604476,152944.775457141,0.0,1.0
2025-04-28,38.67,38.85,37.9062,37.97,202495,36.4322021680397,36.6017857312734,35.7126025813847,35.772710533242,214932.976433396,0.0,1.0
2025-04-29,39.23,39.8,38.78,38.93,493007,36.9597954758779,37.4968100927846,36.5358365677937,36.6771562038217,523289.275846314,0.0,1.0
2025-04-30,39.4,39.6799,38.6,39.33,258957,37.1199577300431,37.3836601708715,36.36625300456,37.0540085665633,274863.077005669,0.0,1.0
2025-05-01,40.82,41.25,39.668,39.75,728061,38.4577836177756,38.8628999077227,37.3724488130799,37.4497035474419,772781.144003924,0.0,1.0
2025-05-02,41.77,41.86,40.66,41.0,507534,39.3528079792868,39.4375997609036,38.307042672679,38.6273671810093,538708.57681003,0.0,1.0
2025-05-05,40.8,41.575,40.4002,40.5,276226,39.1926457251216,39.9371138730865,38.8085962211779,38.9044645065545,287554.478435636,0.8,1.0
2025-05-06,40.17,40.75,40.04,40.39,355681,38.5874651661308,39.1446155220271,38.462586638085,38.7987980597466,370268.057476361,0.0,1.0
2025-05-07,41.07,41.35,40.38,40.44,289246,39.452008821832,39.7209779591612,38.7891920191277,38.8468282628411,301108.449854807,0.0,1.0
2025-05-08,40.9,41.49,40.8,41.37,264838,39.2887061313106,39.8554625278259,39.1926457251216,39.740190040399,275699.437996195,0.0,1.0
2025-05-09,40.76,40.93,40.51,40.75,135346,39.154221562646,39.3175242531673,38.9140705471734,39.1446155220271,140896.760038337,0.0,1.0
2025-05-12,40.87,41.475,40.741,41.18,213118,39.2598880094539,39.8410534668975,39.1359700854701,39.5576752686399,221858.316506216,0.0,1.0
2025-05-13,40.91,41.09,40.6,40.84,169116,39.2983121719295,39.4712209030698,39.0005249127436,39.2310698875972,176051.722774543,0.0,1.0
2025-05-14,39.82,40.9,39.7,40.9,198231,38.2512537444692,39.2887061313106,38.1359812570423,39.2887061313106,206360.776374326,0.0,1.0
2025-05-15,40.44,40.67,39.54,39.57,309094,38.8468282628411,39.0677671970759,37.9822846071399,38.0111027289966,321770.44868182,0.0,1.0
2025-05-16,40.73,41.0,40.27,40.85,279349,39.1254034407893,39.3847665374997,38.6835255723198,39.2406759282161,290805.557755303,0.0,1.0
2025-05-19,40.85,40.88,40.1,40.51,157264,39.2406759282161,39.2694940500728,38.5202228817984,38.9140705471734,163713.652938905,0.0,1.0
2025-05-20,40.58,40.98,40.09,40.09,185630,38.9813128315057,39.3655544562618,38.5106168411795,38.5106168411795,193242.988828015,0.0,1.0
2025-05-21,39.98,41.0,39.82,41.0,350279,38.4049503943716,39.3847665374997,38.2512537444692,39.3847665374997,364644.512652524,0.0,1.0
2025-05-22,38.84,40.2399,38.83,40.11,390504,37.3098617638167,38.6546113900569,37.3002557231978,38.5298289224173,406519.205458681,0.0,1.0
2025-05-23,39.14,39.63,38.7916,38.99,193839,37.5980429823838,38.06873897271,37.2633685272213,37.4539523731003,201788.653296523,0.0,1.0
2025-05-27,39.84,40.24,39.143,39.47,235648,38.270465825707,38.6547074504631,37.6009247945695,37.9150423228076,245312.308524182,0.0,1.0
2025-05-28,39.63,40.2,39.5101,39.85,86444,38.06873897271,38.6162832879875,37.9535625456894,38.2800718663259,89989.2093209551,0.0,1.0
2025-05-29,40.16,40.23,39.4,39.95,136819,38.5778591255118,38.6451014098442,37.8478000384753,38.3761322725149,142430.170168939,0.0,1.0
2025-05-30,39.95,40.25,39.83,39.93,836008,38.3761322725149,38.664313491082,38.2608597850881,38.3569201912771,870294.050552878,0.0,1.0
2025-06-02,40.01,40.05,39.25,39.86,166333,38.4337685162283,38.4721926787039,37.7037094291917,38.2896779069448,173154.587408986,0.0,1.0
2025-06-03,40.38,40.52,39.68,39.79,113692,38.7891920191277,38.9236765877923,38.1167691758045,38.2224356226125,118354.694208019,0.0,1.0
2025-06-04,39.98,40.42,39.9611,40.42,211390,38.4049503943716,38.8276161816033,38.3867949776019,38.8276161816033,220059.448410031,0.0,1.0
2025-06-05,39.57,40.18,39.53,39.9,118841,38.0111027289966,38.5970712067497,37.972678566521,38.3281020694204,123714.863089533,0.0,1.0
2025-06-06,40.09,40.15,39.595,40.06,151153,38.5106168411795,38.568253084893,38.0351178305439,38.4817987193228,157352.030869584,0.0,1.0
2025-06-09,40.72,40.99,40.0119,40.03,150291,39.1157974001704,39.3751604968808,38.4355936639459,38.4529805974661,156454.678844751,0.0,1.0
2025-06-10,40.39,40.99,40.33,40.97,180912,38.7987980597466,39.3751604968808,38.7411618160332,39.3559484156429,188331.495958917,0.0,1.0
2025-06-11,40.42,40.62,40.295,40.39,151828,38.8276161816033,39.0197369939814,38.707540673867,38.7987980597466,158054.713719656,0.0,1.0
2025-06-12,40.2,40.55,40.07,40.35,101976,38.6162832879875,38.952494709649,38.4914047599417,38.760373897271,106158.201954025,0.0,1.0
2025-06-13,39.41,40.29,39.27,40.02,205351,37.8574060790942,38.7027376535576,37.7229215104295,38.4433745568472,213772.779178051,0.0,1.0
2025-06-16,39.8,40.0,39.4101,39.62,93079,38.2320416632314,38.4241624756094,37.8575021395004,38.0591329320911,96896.3214842576,0.0,1.0
2025-06-17,39.42,39.84,39.4,39.75,61061,37.8670121197131,38.270465825707,37.8478000384753,38.1840114601369,63565.2111233496,0.0,1.0
2025-06-18,39.88,40.07,39.38,39.38,86170,38.3088899881826,38.4914047599417,37.8285879572375,37.8285879572375,89703.9721344071,0.0,1.0
2025-06-20,40.26,40.83,40.1285,40.54,469042,38.6739195317009,39.2214638469783,38.5476000975623,38.9428886690301,488278.176834938,0.0,1.0
2025-06-23,39.9,40.76,39.6315,40.26,192581,38.3281020694204,39.154221562646,38.0701798788029,38.6739195317009,200479.060666314,0.0,1.0
2025-06-24,40.39,40.665,39.97,39.97,121561,38.7987980597466,39.0629641767664,38.3953443537527,38.3953443537527,126546.414722417,0.0,1.0
2025-06-25,40.49,40.7299,40.17,40.32,176460,38.8948584659356,39.1253073803831,38.5874651661308,38.7315557754143,183696.912183329,0.0,1.0
2025-06-26,40.9,41.0,40.3,40.3,156664,39.2887061313106,39.3847665374997,38.7123436941765,38.7123436941765,163089.045961063,0.0,1.0
2025-06-27,40.46,41.0,40.185,40.87,212260,38.8660403440789,39.3847665374997,38.6018742270591,39.2598880094539,220965.128527902,0.0,1.0
2025-06-30,40.83,40.94,40.1,40.19,150792,39.2214638469783,39.3271302937862,38.5202228817984,38.6066772473686,156976.225671249,0.0,1.0
2025-07-01,40.45,40.9,40.39,40.8,123708,38.85643430346,39.2887061313106,38.7987980597466,39.1926457251216,128781.466691462,0.0,1.0
2025-07-02,41.24,41.24,40.3632,40.59,197565,39.6153115123533,39.6153115123533,38.7730538708879,38.9909188721247,205667.462628921,0.0,1.0
2025-07-03,41.1,41.4,40.99,41.22,157739,39.4808269436887,39.7690081622557,39.3751604968808,39.5960994311155,164208.133463029,0.0,1.0
2025-07-07,41.49,41.77,41.0,41.1,188991,39.8554625278259,40.1244316651551,39.3847665374997,39.4808269436887,196741.828915559,0.0,1.0
2025-07-08,40.69,41.99,40.6,41.79,217190,39.0869792783137,40.335764558771,39.0005249127436,40.1436437463929,226097.315862503,0.0,1.0
2025-07-09,41.12,41.41,40.805,41.0,103537,39.5000390249265,39.7786142028746,39.1974487454311,39.3847665374997,107783.221108043,0.0,1.0
2025-07-10,41.67,41.79,41.08,41.33,140757,40.0283712589661,40.1436437463929,39.4616148624509,39.7017658779234,146529.673966842,0.0,1.0
2025-07-11,41.38,41.5699,41.115,41.28,147194,39.7497960810179,39.9322147923709,39.495236004617,39.6537356748289,153230.665827457,0.0,1.0
2025-07-14,41.11,41.63,40.87,41.0,260188,39.4904329843076,39.9899470964905,39.2598880094539,39.3847665374997,270858.733917919,0.0,1.0
2025-07-15,40.45,41.2475,40.35,41.11,175644,38.85643430346,39.6225160428175,38.760373897271,39.4904329843076,182847.446693464,0.0,1.0
2025-07-16,40.89,41.32,40.4654,40.7,172157,39.2791000906917,39.6921598373045,38.8712276060131,39.0965853189326,179217.439140573,0.0,1.0
2025-07-17,40.94,41.36,40.85,40.92,167378,39.3271302937862,39.7305839997801,39.2406759282161,39.3079182125484,174242.444562061,0.0,1.0
2025-07-18,41.21,41.476,40.888,41.0,162243,39.5864933904966,39.8420140709594,39.2771788825679,39.3847665374997,168896.849843363,0.0,1.0
2025-07-21,41.49,41.83,41.0724,41.21,175808,39.8554625278259,40.1820679088685,39.4543142715805,39.5864933904966,183018.172600741,0.0,1.0
2025-07-22,42.02,42.2,41.2535,41.49,239328,40.3645826806277,40.5374914117679,39.6282796671888,39.8554625278259,249143.231321613,0.0,1.0
2025-07-23,41.77,42.6,41.76,42.21,160558,40.1244316651551,40.921733036524,40.1148256245362,40.5470974523868,167142.745247257,0.0,1.0
2025-07-24,42.77,43.0999,41.66,42.53,177592,41.0850357270454,41.401939007063,40.0187652183472,40.8544907521917,184875.337348191,0.0,1.0
2025-07-25,42.88,43.3,42.58,43.01,185027,41.1907021738533,41.5941558798472,40.9025209552862,41.315580701899,192615.258815283,0.0,1.0
2025-07-28,42.39,42.965,42.25,42.95,189432,40.7200061835271,41.272353519114,40.5855216148624,41.2579444581856,197200.915044273,0.0,1.0
2025-07-29,42.13,42.57,42.05,42.3,106193,40.4702491274356,40.8929149146673,40.3934008024844,40.633551817957,110548.147996624,0.0,1.0
2025-07-30,41.39,41.98,40.01,41.78,260647,39.7594021216368,40.3261585181521,38.4337685162283,40.134037705774,271336.558255969,0.0,1.0
2025-07-31,40.79,41.9434,40.69,41.35,211198,39.1830396845027,40.2910004094869,39.0869792783137,39.7209779591612,219859.574177121,0.0,1.0
2025-08-01,40.62,41.0,40.2533,40.57,160088,39.0197369939814,39.3847665374997,38.6674834844862,38.9717067908868,166653.469781281,0.0,1.0
2025-08-04,40.28,40.33,39.7412,40.02,152410,39.4231906999753,39.4721271333168,38.8958516942864,39.1687212465991,155722.423553197,0.76,1.0
2025-08-05,39.9,40.33,39.75,40.31,232941,39.0512738065793,39.4721271333168,38.9044645065545,39.4525525599802,238003.655041698,0.0,1.0
2025-08-06,40.23,40.365,39.8894,40.0,69886,39.3742542666337,39.5063826366559,39.0408992827109,39.1491466732624,71404.8769269648,0.0,1.0
2025-08-07,40.09,40.3965,39.935,40.26,220187,39.2372322532773,39.5372125896611,39.0855293099184,39.4036161266386,224972.464240586,0.0,1.0
2025-08-08,40.4,40.8,40.0953,40.12,247941,39.540638139995,39.9321296067277,39.2424195152115,39.2665941132822,253329.659590599,0.0,1.0
2025-08-11,39.75,40.6999,39.75,40.33,150657,38.9044645065545,39.8341588671778,38.9044645065545,39.4721271333168,153931.324488249,0.0,1.0
2025-08-12,40.11,40.23,39.59,39.81,214493,39.2568068266139,39.3742542666337,38.7478679198615,38.9631882265644,219154.712913824,0.0,1.0
2025-08-13,41.07,41.27,40.17,40.36,201965,40.1963863467722,40.3921320801385,39.3155305466238,39.5014889933218,206354.433914582,0.0,1.0
2025-08-14,41.22,41.6,40.965,41.05,258965,40.3431956467969,40.7151125401929,40.0936198367549,40.1768117734356,264593.251200405,0.0,1.0
2025-08-15,40.46,41.3754,40.3,40.95,163005,39.5993618600049,40.4952900816226,39.4427652733119,40.0789389067524,166547.691432904,0.0,1.0
2025-08-18,40.41,40.9699,40.15,40.45,100929,39.5504254266634,40.0984156072224,39.2959559732872,39.5895745733366,103122.554207733,0.0,1.0
2025-08-19,39.83,40.6427,38.86,40.41,315441,38.9827627999011,39.7781755874351,38.0333959930744,39.5504254266634,322296.680060652,0.0,1.0
2025-08-20,39.87,40.0,39.55,39.64,119145,39.0219119465743,39.1491466732624,38.7087187731882,38.7968043532031,121734.454131918,0.0,1.0
2025-08-21,39.53,39.88,39.35,39.88,85078,38.6891441998516,39.0316992332426,38.5129730398219,39.0316992332426,86927.0543340915,0.0,1.0
2025-08-22,40.2,40.24,39.4481,39.52,151560,39.3448924066287,39.384041553302,38.6089863220381,38.6793569131833,154853.949962093,0.0,1.0
2025-08-25,40.13,40.4,39.83,40.06,143025,39.2763813999505,39.540638139995,38.9827627999011,39.2078703932723,146133.453373768,0.0,1.0
2025-08-26,39.7,40.03,39.58,39.78,180873,38.855528073213,39.1785085332674,38.7380806331932,38.9338263665595,184804.028051554,0.0,1.0
2025-08-27,40.0,40.03,39.56,39.7,129252,39.1491466732624,39.1785085332674,38.7185060598565,38.855528073213,132061.115996968,0.0,1.0
2025-08-28,39.73,40.18,39.65,40.18,104032,38.8848899332179,39.3253178332921,38.8065916398714,39.3253178332921,106292.993682082,0.0,1.0
2025-08-29,39.58,39.82,39.51,39.62,107039,38.7380806331932,38.9729755132327,38.669569626515,38.7772297798664,109365.346727319,0.0,1.0
2025-09-02,39.32,39.5207,38.86,39.48,169785,38.483611179817,38.6800420232501,38.0333959930744,38.64020776651,173475.045489007,0.0,1.0
2025-09-03,39.55,39.55,38.98,39.54,202903,38.7087187731882,38.7087187731882,38.1508434330942,38.6989314865199,207312.820065706,0.0,1.0
2025-09-04,39.44,39.63,38.96,39.63,172740,38.6010586198367,38.7870170665348,38.1312688597576,38.7870170665348,176494.26838514,0.0,1.0
2025-09-05,38.82,39.6,38.7,39.33,214714,37.9942468464012,38.7576552065298,37.8767994063814,38.4933984664853,219380.516047511,0.0,1.0
2025-09-08,38.51,39.13,38.32,38.86,154679,37.6908409596834,38.297652733119,37.5048825129854,38.0333959930744,158040.737174627,0.0,1.0
2025-09-09,38.02,38.52,37.58,38.25,393858,37.2112639129359,37.7006282463517,36.78062329953,37.4363715063072,402417.966641395,0.0,1.0
2025-09-10,37.76,38.25,37.6,38.0,203298,36.9567944595597,37.4363715063072,36.8001978728667,37.1916893395993,207716.404852161,0.0,1.0
2025-09-11,38.36,38.52,37.78,37.78,224897,37.5440316596587,37.7006282463517,36.9763690328964,36.9763690328964,229784.829668941,0.0,1.0
2025-09-12,37.93,38.5299,37.86,38.31,164893,37.1231783329211,37.7103176601533,37.0546673262429,37.4950952263171,168476.724538792,0.0,1.0
2025-09-15,37.94,38.2992,37.9,37.98,140675,37.1329656195894,37.4845249567153,37.0938164729161,37.1721147662627,143732.379327774,0.0,1.0
2025-09-16,38.15,38.19,37.8,38.01,125799,37.338498639624,37.3776477862973,36.995943606233,37.2014766262676,128533.069749811,0.0,1.0
2025-09-17,38.25,38.5334,38.02,38.07,136476,37.4363715063072,37.7137432104873,37.2112639129359,37.2602003462775,139442.119787718,0.0,1.0
2025-09-18,38.81,38.8693,38.2,38.2,104135,37.9844595597329,38.042498169676,37.3874350729656,37.3874350729656,106398.232246651,0.0,1.0
2025-09-19,39.08,39.09,38.5,39.0,146508,38.2487162997774,38.2585035864457,37.6810536730151,38.1704180064309,149692.151630023,0.0,1.0
2025-09-22,38.84,39.14,38.7035,38.72,139883,38.0138214197378,38.3074400197873,37.8802249567153,37.896373979718,142923.166287592,0.0,1.0
2025-09-23,38.19,38.9228,38.02,38.75,224348,37.3776477862973,38.0948601533515,37.2112639129359,37.925735839723,229223.897902451,0.0,1.0
2025-09-24,37.84,38.3482,37.75,38.05,146105,37.0350927529063,37.5324826613901,36.9470071728914,37.2406257729409,149280.392974475,0.0,1.0
2025-09-25,38.07,38.07,37.63,37.74,161655,37.2602003462775,37.2602003462775,36.8295597328716,36.9372198862231,165168.351023503,0.0,1.0
2025-09-26,37.9,38.18,37.7501,38.0,144477,37.0938164729161,37.367860499629,36.9471050457581,37.1916893395993,147617.010614102,0.0,1.0
2025-09-29,37.88,38.2188,37.8,37.89,100757,37.0742418995795,37.4058351719021,36.995943606233,37.0840291862478,102946.816022239,0.0,1.0
2025-09-30,38.22,38.35,37.63,38.35,123103,37.4070096463022,37.5342443729904,36.8295597328716,37.5342443729904,125778.475865555,0.0,1.0
2025-10-01,37.26,38.1654,37.25,37.82,201028,36.4674301261439,37.3535710610932,36.4576428394756,37.0155181795696,205397.069497094,0.0,1.0
2025-10-02,37.57,37.9001,37.2524,37.3,210457,36.7708360128617,37.0939143457828,36.459991788276,36.5065792728172,215030.995956533,0.0,1.0
2025-10-03,38.42,38.47,37.6101,38.03,128513,37.6027553796686,37.6516918130101,36.8100830324017,37.2210511996043,131306.054839525,0.0,1.0
2025-10-06,38.45,38.9,38.1984,38.22,146833,37.6321172396735,38.0725451397477,37.3858691070987,37.4070096463022,150024.215061916,0.0,1.0
2025-10-07,38.44,38.7768,38.259,38.35,116435,37.6223299530052,37.9519657679941,37.4451800643087,37.5342443729904,118965.55597675,0.0,1.0
2025-10-08,38.62,38.86,38.32,38.32,86033,37.7985011130349,38.0333959930744,37.5048825129854,37.5048825129854,87902.8099570381,0.0,1.0
2025-10-09,38.13,38.8599,38.0312,38.62,116761,37.3189240662874,38.0332981202078,37.2222256740044,37.7985011130349,119298.64114228,0.0,1.0
2025-10-10,38.18,38.5,38.03,38.15,181619,37.367860499629,37.6810536730151,37.2210511996043,37.338498639624,185566.241344453,0.0,1.0
2025-10-13,38.68,38.99,38.22,38.4,133241,37.8572248330448,38.1606307197626,37.4070096463022,37.5831808063319,136136.811473338,0.0,1.0
2025-10-14,39.54,39.59,38.59,38.74,153370,38.6989314865199,38.7478679198615,37.7691392530299,37.9159485530547,156703.287844327,0.0,1.0
2025-10-15,39.76,39.8699,39.54,39.77,140557,38.9142517932228,39.0218140737076,38.6989314865199,38.9240390798912,143611.814758656,0.0,1.0
2025-10-16,39.65,39.94,39.48,39.67,165829,38.8065916398714,39.0904229532525,38.64020776651,38.826166213208,169433.067222643,0.0,1.0
2025-10-17,39.21,39.65,39.0107,39.65,146038,38.3759510264655,38.8065916398714,38.180890403166,38.8065916398714,149211.936820824,0.0,1.0
2025-10-20,39.56,39.655,39.0278,39.15,151463,38.7185060598565,38.8114852832055,38.1976266633688,38.3172273064556,154754.841799343,0.0,1.0
2025-10-21,40.07,40.19,39.16,39.16,215522,39.2176576799406,39.3351051199604,38.3270145931239,38.3270145931239,220206.076825878,0.0,1.0
2025-10-22,39.35,40.195,39.32,40.09,323123,38.5129730398219,39.3399987632946,38.483611179817,39.2372322532773,330145.637856962,0.0,1.0
2025-10-23,39.31,39.61,39.01,39.6,96615,38.4738238931486,38.7674424931981,38.1802052930992,38.7576552065298,98714.7952994694,0.0,1.0
2025-10-24,39.6,39.84,39.4,39.59,110237,38.7576552065298,38.9925500865694,38.5619094731635,38.7478679198615,112632.850897144,0.0,1.0
2025-10-27,40.06,40.32,39.86,39.95,159710,39.2078703932723,39.4623398466485,39.012124659906,39.1002102399208,163181.079100329,0.0,1.0
2025-10-28,40.4,40.78,40.0,40.13,190372,39.540638139995,39.912555033391,39.1491466732624,39.2763813999505,194509.475865555,0.0,1.0
2025-10-29,40.01,40.5499,39.8,40.1,170346,39.1589339599307,39.6873495671531,38.9534009398961,39.2470195399456,174048.238059136,0.0,1.0
2025-10-30,39.75,40.2799,39.41,39.71,230144,38.9044645065545,39.4230928271086,38.5716967598318,38.8653153598813,235145.866060147,0.0,1.0
2025-10-31,40.22,40.37,39.6,39.8,201160,39.3644669799654,39.5112762799901,38.7576552065298,38.9534009398961,205531.938337124,0.0,1.0
2025-11-03,39.57,39.78,39.057,39.18,161754,39.57,39.78,39.057,39.18,161754,0.86,1.0
2025-11-04,39.22,39.6,39.1295,39.5,163911,39.22,39.6,39.1295,39.5,163911,0.0,1.0
2025-11-05,39.62,39.77,39.11,39.11,210024,39.62,39.77,39.11,39.11,210024,0.0,1.0
2025-11-06,39.66,39.82,39.456,39.69,123329,39.66,39.82,39.456,39.69,123329,0.0,1.0
2025-11-07,39.14,39.81,39.01,39.41,169823,39.14,39.81,39.01,39.41,169823,0.0,1.0
2025-11-10,39.39,39.49,39.05,39.25,112661,39.39,39.49,39.05,39.25,112661,0.0,1.0
2025-11-11,39.69,39.85,39.22,39.25,179882,39.69,39.85,39.22,39.25,179882,0.0,1.0
2025-11-12,39.73,39.87,39.71,39.87,128473,39.73,39.87,39.71,39.87,128473,0.0,1.0
2025-11-13,39.71,39.83,39.42,39.68,125196,39.71,39.83,39.42,39.68,125196,0.0,1.0
2025-11-14,39.34,39.8,39.2559,39.3,128131,39.34,39.8,39.2559,39.3,128131,0.0,1.0
2025-11-17,38.92,39.52,38.885,39.52,171409,38.92,39.52,38.885,39.52,171409,0.0,1.0
2025-11-18,39.13,39.27,38.54,38.74,155970,39.13,39.27,38.54,38.74,155970,0.0,1.0
2025-11-19,39.42,39.5,39.1301,39.24,199544,39.42,39.5,39.1301,39.24,199544,0.0,1.0
2025-11-20,38.51,39.94,38.51,39.5,550320,38.51,39.94,38.51,39.5,550320,0.0,1.0
2025-11-21,39.48,39.75,38.68,38.68,141823,39.48,39.75,38.68,38.68,141823,0.0,1.0
2025-11-24,40.18,40.25,39.4577,39.51,141195,40.18,40.25,39.4577,39.51,141195,0.0,1.0
2025-11-25,41.07,41.21,40.25,40.25,222748,41.07,41.21,40.25,40.25,222748,0.0,1.0
2025-11-26,41.1,41.5,40.91,40.91,157748,41.1,41.5,40.91,40.91,157748,0.0,1.0