date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-08-01,22.37,22.37,22.0,22.0,1800,1.1349386277765,1.1349386277765,1.1161667327261,1.1161667327261,35478.570395376,0.0,1.0
1984-08-02,23.0,23.0,22.37,22.37,4300,1.16690158421365,1.16690158421365,1.1349386277765,1.1349386277765,84754.3626111765,0.0,1.0
1984-08-03,23.88,24.12,23.0,23.0,13700,1.2115482535227,1.22372461787971,1.16690158421365,1.16690158421365,270031.341342584,0.0,1.0
1984-08-06,24.0,24.25,24.0,24.0,2700,1.21763643570121,1.23032014857309,1.21763643570121,1.21763643570121,53217.8555930639,0.0,1.0
1984-08-07,24.38,24.5,24.25,24.25,5600,1.23691567926647,1.24300386144498,1.23032014857309,1.23032014857309,110377.774563393,0.0,1.0
1984-08-08,24.38,24.75,24.38,24.5,8700,1.23691567926647,1.25568757431687,1.23691567926647,1.24300386144498,171479.756910985,0.0,1.0
1984-08-09,24.38,24.38,24.38,24.38,500,1.23691567926647,1.23691567926647,1.23691567926647,1.23691567926647,9855.15844316005,0.0,1.0
1984-08-10,24.75,25.0,24.63,24.63,13300,1.25568757431687,1.26837128718876,1.24959939213836,1.24959939213836,262147.214588056,0.0,1.0
1984-08-13,24.63,24.75,24.63,24.63,2500,1.24959939213836,1.25568757431687,1.24959939213836,1.24959939213836,49275.7922158002,0.0,1.0
1984-08-14,24.75,24.87,24.5,24.75,3100,1.25568757431687,1.26177575649537,1.24300386144498,1.25568757431687,61101.982347592,0.0,1.0
1984-08-15,24.75,24.75,24.63,24.63,800,1.25568757431687,1.25568757431687,1.24959939213836,1.24959939213836,15768.253509056,0.0,1.0
1984-08-16,24.5,24.75,24.5,24.75,2600,1.24300386144498,1.25568757431687,1.24300386144498,1.25568757431687,51246.8239044321,0.0,1.0
1984-08-17,24.5,24.75,24.5,24.63,1600,1.24300386144498,1.25568757431687,1.24300386144498,1.24959939213836,31536.5070181121,0.0,1.0
1984-08-20,24.12,24.38,24.0,24.38,4600,1.22372461787971,1.23691567926647,1.21763643570121,1.23691567926647,90667.4576770722,0.0,1.0
1984-08-21,24.5,24.5,24.12,24.12,5100,1.24300386144498,1.24300386144498,1.22372461787971,1.22372461787971,100522.616120232,0.0,1.0
1984-08-22,24.75,24.75,24.25,24.25,3800,1.25568757431687,1.25568757431687,1.23032014857309,1.23032014857309,74899.204168016,0.0,1.0
1984-08-23,24.5,24.75,24.5,24.75,1700,1.24300386144498,1.25568757431687,1.24300386144498,1.25568757431687,33507.5387067441,0.0,1.0
1984-08-24,24.5,24.5,24.5,24.5,1100,1.24300386144498,1.24300386144498,1.24300386144498,1.24300386144498,21681.348574952,0.0,1.0
1984-08-27,24.75,24.75,24.5,24.5,1300,1.25568757431687,1.25568757431687,1.24300386144498,1.24300386144498,25623.411952216,0.0,1.0
1984-08-28,24.63,24.75,24.5,24.5,11500,1.24959939213836,1.25568757431687,1.24300386144498,1.24300386144498,226668.644192681,0.0,1.0
1984-08-29,24.5,24.63,24.5,24.5,700,1.24300386144498,1.24959939213836,1.24300386144498,1.24300386144498,13797.221820424,0.0,1.0
1984-08-30,24.63,24.63,24.38,24.5,1700,1.24959939213836,1.24959939213836,1.23691567926647,1.24300386144498,33507.5387067441,0.0,1.0
1984-08-31,24.25,24.5,24.25,24.5,1200,1.23032014857309,1.24300386144498,1.23032014857309,1.24300386144498,23652.3802635841,0.0,1.0
1984-09-04,23.75,24.5,23.75,24.5,8000,1.20495272282932,1.24300386144498,1.20495272282932,1.24300386144498,157682.53509056,0.0,1.0
1984-09-05,23.62,23.75,23.62,23.75,300,1.19835719213594,1.20495272282932,1.19835719213594,1.20495272282932,5913.09506589599,0.0,1.0
1984-09-06,23.5,23.75,23.5,23.5,4600,1.19226900995743,1.20495272282932,1.19226900995743,1.19226900995743,90667.4576770721,0.0,1.0
1984-09-07,23.25,23.5,23.25,23.5,1300,1.17958529708554,1.19226900995743,1.17958529708554,1.19226900995743,25623.4119522161,0.0,1.0
1984-09-10,23.25,23.25,23.25,23.25,200,1.17958529708554,1.17958529708554,1.17958529708554,1.17958529708554,3942.06337726401,0.0,1.0
1984-09-11,22.5,23.0,22.25,23.0,12200,1.14153415846988,1.16690158421365,1.12885044559799,1.16690158421365,240465.866013104,0.0,1.0
1984-09-12,23.0,23.0,22.5,22.75,7800,1.16690158421365,1.16690158421365,1.14153415846988,1.15421787134177,153740.471713297,0.0,1.0
1984-09-13,23.12,23.25,22.87,22.87,2700,1.17298976639216,1.17958529708554,1.16030605352027,1.16030605352027,53217.8555930641,0.0,1.0
1984-09-14,23.12,23.62,22.87,23.5,15800,1.17298976639216,1.19835719213594,1.16030605352027,1.19226900995743,311423.006803857,0.0,1.0
1984-09-17,22.75,23.0,22.75,23.0,24700,1.15421787134177,1.16690158421365,1.15421787134177,1.16690158421365,486844.827092104,0.0,1.0
1984-09-18,22.87,23.0,22.63,23.0,3500,1.16030605352027,1.16690158421365,1.14812968916326,1.16690158421365,68986.1091021203,0.0,1.0
1984-09-19,22.63,22.75,22.63,22.63,2100,1.14812968916326,1.15421787134177,1.14812968916326,1.14812968916326,41391.6654612721,0.0,1.0
1984-09-20,22.87,23.0,22.75,22.87,4800,1.16030605352027,1.16690158421365,1.15421787134177,1.16030605352027,94609.5210543364,0.0,1.0
1984-09-21,22.25,23.0,22.25,22.75,14200,1.12885044559799,1.16690158421365,1.12885044559799,1.15421787134177,279886.499785745,0.0,1.0
1984-09-24,22.0,22.25,22.0,22.13,3600,1.1161667327261,1.12885044559799,1.1161667327261,1.12276226341949,70957.1407907524,0.0,1.0
1984-09-25,21.75,22.13,21.62,22.0,5800,1.10348301985422,1.12276226341949,1.09688748916084,1.1161667327261,114319.837940656,0.0,1.0
1984-09-26,21.75,22.0,21.62,22.0,2700,1.10348301985422,1.1161667327261,1.09688748916084,1.1161667327261,53217.8555930639,0.0,1.0
1984-09-27,21.25,22.0,21.12,22.0,7100,1.07811559411044,1.1161667327261,1.07152006341706,1.1161667327261,139943.249892873,0.0,1.0
1984-09-28,21.0,21.0,20.75,21.0,6300,1.06543188123855,1.06543188123855,1.05274816836667,1.06543188123855,124174.996383817,0.0,1.0
1984-10-01,19.87,21.0,19.75,21.0,16300,1.00810149905762,1.06543188123855,1.00201331687912,1.06543188123855,321278.165247017,0.0,1.0
1984-10-02,19.62,20.25,19.62,20.13,9800,0.995417786185735,1.02738074262289,0.995417786185735,1.02129256044439,193161.105485936,0.0,1.0
1984-10-03,20.0,20.0,19.5,19.5,8100,1.014697029751,1.014697029751,0.989329604007229,0.989329604007229,159653.566779193,0.0,1.0
1984-10-04,20.37,20.37,19.75,20.0,6800,1.0334689248014,1.0334689248014,1.00201331687912,1.014697029751,134030.154826976,0.0,1.0
1984-10-05,20.75,20.75,20.37,20.5,3100,1.05274816836667,1.05274816836667,1.0334689248014,1.04006445549478,61101.9823475919,0.0,1.0
1984-10-08,20.25,20.88,20.25,20.88,2700,1.02738074262289,1.05934369906005,1.02738074262289,1.05934369906005,53217.8555930642,0.0,1.0
1984-10-09,20.25,20.75,20.25,20.25,6700,1.02738074262289,1.05274816836667,1.02738074262289,1.02738074262289,132059.123138344,0.0,1.0
1984-10-10,20.25,20.5,20.13,20.37,10300,1.02738074262289,1.04006445549478,1.02129256044439,1.0334689248014,203016.263929097,0.0,1.0
1984-10-11,20.37,20.62,20.37,20.37,5200,1.0334689248014,1.04615263767329,1.0334689248014,1.0334689248014,102493.647808864,0.0,1.0
1984-10-12,20.75,20.75,20.25,20.37,5800,1.05274816836667,1.05274816836667,1.02738074262289,1.0334689248014,114319.837940656,0.0,1.0
1984-10-15,21.0,21.0,20.5,20.5,7200,1.06543188123855,1.06543188123855,1.04006445549478,1.04006445549478,141914.281581505,0.0,1.0
1984-10-16,21.25,21.38,20.75,21.0,2100,1.07811559411044,1.08471112480382,1.05274816836667,1.06543188123855,41391.6654612722,0.0,1.0
1984-10-17,21.25,21.75,21.25,21.38,27000,1.07811559411044,1.10348301985422,1.07811559411044,1.08471112480382,532178.555930642,0.0,1.0
1984-10-18,21.25,21.62,21.25,21.38,9800,1.07811559411044,1.09688748916084,1.07811559411044,1.08471112480382,193161.105485937,0.0,1.0
1984-10-19,22.0,22.13,21.75,21.75,3000,1.1161667327261,1.12276226341949,1.10348301985422,1.10348301985422,59130.9506589603,0.0,1.0
1984-10-22,22.0,22.25,21.75,22.0,3600,1.1161667327261,1.12885044559799,1.10348301985422,1.1161667327261,70957.1407907524,0.0,1.0
1984-10-23,22.13,22.25,21.75,22.25,5000,1.12276226341949,1.12885044559799,1.10348301985422,1.12885044559799,98551.5844315998,0.0,1.0
1984-10-24,22.0,22.25,22.0,22.13,1700,1.1161667327261,1.12885044559799,1.1161667327261,1.12276226341949,33507.5387067442,0.0,1.0
1984-10-25,22.0,22.0,21.75,21.88,1700,1.1161667327261,1.1161667327261,1.10348301985422,1.1100785505476,33507.5387067442,0.0,1.0
1984-10-26,21.62,22.0,21.62,21.75,6800,1.09688748916084,1.1161667327261,1.09688748916084,1.10348301985422,134030.154826976,0.0,1.0
1984-10-29,21.5,21.75,21.38,21.5,1800,1.09079930698233,1.10348301985422,1.08471112480382,1.09079930698233,35478.570395376,0.0,1.0
1984-10-30,22.13,22.13,21.5,21.5,2800,1.12276226341949,1.12276226341949,1.09079930698233,1.09079930698233,55188.8872816959,0.0,1.0
1984-10-31,21.75,22.25,21.75,22.25,3300,1.10348301985422,1.12885044559799,1.10348301985422,1.12885044559799,65044.0457248559,0.0,1.0
1984-11-01,21.88,22.0,21.5,21.75,5100,1.1100785505476,1.1161667327261,1.09079930698233,1.10348301985422,100522.616120232,0.0,1.0
1984-11-02,21.75,22.0,21.62,22.0,3300,1.10348301985422,1.1161667327261,1.09688748916084,1.1161667327261,65044.0457248559,0.0,1.0
1984-11-05,21.38,21.62,21.25,21.62,6800,1.08471112480382,1.09688748916084,1.07811559411044,1.09688748916084,134030.154826977,0.0,1.0
1984-11-06,21.75,21.75,21.38,21.38,15100,1.10348301985422,1.10348301985422,1.08471112480382,1.08471112480382,297625.784983432,0.0,1.0
1984-11-07,21.5,22.25,21.5,21.88,10300,1.09079930698233,1.12885044559799,1.09079930698233,1.1100785505476,203016.263929096,0.0,1.0
1984-11-08,21.5,21.75,21.5,21.75,1200,1.09079930698233,1.10348301985422,1.09079930698233,1.10348301985422,23652.380263584,0.0,1.0
1984-11-09,22.75,22.75,21.75,21.75,10800,1.15421787134177,1.15421787134177,1.10348301985422,1.10348301985422,212871.422372256,0.0,1.0
1984-11-12,22.0,22.75,22.0,22.75,3000,1.1161667327261,1.15421787134177,1.1161667327261,1.15421787134177,59130.9506589603,0.0,1.0
1984-11-13,22.0,22.25,21.88,22.0,1000,1.1161667327261,1.12885044559799,1.1100785505476,1.1161667327261,19710.3168863201,0.0,1.0
1984-11-14,22.37,22.5,22.25,22.25,3000,1.1349386277765,1.14153415846988,1.12885044559799,1.12885044559799,59130.95065896,0.0,1.0
1984-11-15,22.0,22.37,21.88,21.88,8100,1.1161667327261,1.1349386277765,1.1100785505476,1.1100785505476,159653.566779193,0.0,1.0
1984-11-16,21.75,22.25,21.75,22.25,3700,1.10348301985422,1.12885044559799,1.10348301985422,1.12885044559799,72928.1724793839,0.0,1.0
1984-11-19,21.75,22.0,21.75,22.0,300,1.10348301985422,1.1161667327261,1.10348301985422,1.1161667327261,5913.09506589599,0.0,1.0
1984-11-20,21.88,22.25,21.88,21.88,5100,1.1100785505476,1.12885044559799,1.1100785505476,1.1100785505476,100522.616120232,0.0,1.0
1984-11-21,22.25,22.37,22.13,22.25,3600,1.12885044559799,1.1349386277765,1.12276226341949,1.12885044559799,70957.1407907523,0.0,1.0
1984-11-23,22.5,22.5,21.88,22.37,11600,1.14153415846988,1.14153415846988,1.1100785505476,1.1349386277765,228639.675881312,0.0,1.0
1984-11-26,22.37,22.5,22.25,22.5,2100,1.1349386277765,1.14153415846988,1.12885044559799,1.14153415846988,41391.665461272,0.0,1.0
1984-11-27,22.75,22.87,22.25,22.37,6600,1.15421787134177,1.16030605352027,1.12885044559799,1.1349386277765,130088.091449712,0.0,1.0
1984-11-28,22.87,22.87,22.87,22.87,2000,1.16030605352027,1.16030605352027,1.16030605352027,1.16030605352027,39420.6337726402,0.0,1.0
1984-11-29,22.37,22.87,22.25,22.87,4500,1.1349386277765,1.16030605352027,1.12885044559799,1.16030605352027,88696.42598844,0.0,1.0
1984-11-30,22.5,22.5,22.25,22.25,4100,1.14153415846988,1.14153415846988,1.12885044559799,1.12885044559799,80812.2992339121,0.0,1.0
1984-12-03,22.37,22.5,22.25,22.5,7300,1.1349386277765,1.14153415846988,1.12885044559799,1.14153415846988,143885.313270136,0.0,1.0
1984-12-04,22.0,22.37,22.0,22.25,3600,1.1161667327261,1.1349386277765,1.1161667327261,1.12885044559799,70957.1407907524,0.0,1.0
1984-12-05,22.0,22.13,21.88,22.0,4000,1.1161667327261,1.12276226341949,1.1100785505476,1.1161667327261,78841.2675452805,0.0,1.0
1984-12-06,21.75,22.0,21.75,22.0,5300,1.10348301985422,1.1161667327261,1.10348301985422,1.1161667327261,104464.679497496,0.0,1.0
1984-12-07,21.5,21.75,21.5,21.5,3000,1.09079930698233,1.10348301985422,1.09079930698233,1.09079930698233,59130.9506589601,0.0,1.0
1984-12-10,21.5,21.88,21.12,21.38,3500,1.09079930698233,1.1100785505476,1.07152006341706,1.08471112480382,68986.1091021201,0.0,1.0
1984-12-11,20.62,21.88,20.62,21.12,11100,1.04615263767329,1.1100785505476,1.04615263767329,1.07152006341706,218784.517438151,0.0,1.0
1984-12-12,20.62,20.75,20.5,20.62,16300,1.04615263767329,1.05274816836667,1.04006445549478,1.04615263767329,321278.165247015,0.0,1.0
1984-12-13,20.75,21.0,20.75,20.75,3100,1.05274816836667,1.06543188123855,1.05274816836667,1.05274816836667,61101.9823475919,0.0,1.0
1984-12-14,20.75,20.88,20.75,20.75,2700,1.05274816836667,1.05934369906005,1.05274816836667,1.05274816836667,53217.8555930639,0.0,1.0
1984-12-17,20.62,21.0,20.62,20.75,1800,1.04615263767329,1.06543188123855,1.04615263767329,1.05274816836667,35478.5703953759,0.0,1.0
1984-12-18,20.88,21.0,20.62,20.88,3200,1.05934369906005,1.06543188123855,1.04615263767329,1.05934369906005,63073.014036224,0.0,1.0
1984-12-19,20.62,20.88,20.5,20.75,26300,1.04615263767329,1.05934369906005,1.04006445549478,1.05274816836667,518381.334110215,0.0,1.0
1984-12-20,20.75,20.75,20.25,20.75,13300,1.05274816836667,1.05274816836667,1.02738074262289,1.05274816836667,262147.214588056,0.0,1.0
1984-12-21,21.62,21.75,20.88,20.88,9000,1.09688748916084,1.10348301985422,1.05934369906005,1.05934369906005,177392.85197688,0.0,1.0
1984-12-24,22.87,23.0,21.75,21.75,14600,1.16030605352027,1.16690158421365,1.10348301985422,1.10348301985422,287770.626540273,0.0,1.0
1984-12-26,23.5,23.75,22.75,22.87,9500,1.19226900995743,1.20495272282932,1.15421787134177,1.16030605352027,187248.01042004,0.0,1.0
1984-12-27,23.75,24.12,23.5,23.75,13800,1.20495272282932,1.22372461787971,1.19226900995743,1.20495272282932,272002.373031216,0.0,1.0
1984-12-28,24.0,24.12,23.75,23.88,9100,1.21763643570121,1.22372461787971,1.20495272282932,1.2115482535227,179363.883665512,0.0,1.0
1984-12-31,24.12,24.5,23.62,23.75,13600,1.22372461787971,1.24300386144498,1.19835719213594,1.20495272282932,268060.309653953,0.0,1.0
1985-01-02,23.88,24.38,23.88,24.38,13200,1.2115482535227,1.23691567926647,1.2115482535227,1.23691567926647,260176.182899424,0.0,1.0
1985-01-03,23.5,23.75,23.5,23.75,4000,1.19226900995743,1.20495272282932,1.19226900995743,1.20495272282932,78841.2675452801,0.0,1.0
1985-01-04,23.88,23.88,23.5,23.5,11800,1.2115482535227,1.2115482535227,1.19226900995743,1.19226900995743,232581.739258576,0.0,1.0
1985-01-07,23.12,23.75,23.12,23.5,9700,1.17298976639216,1.20495272282932,1.17298976639216,1.19226900995743,191190.073797304,0.0,1.0
1985-01-08,23.0,23.25,22.75,23.0,12200,1.16690158421365,1.17958529708554,1.15421787134177,1.16690158421365,240465.866013105,0.0,1.0
1985-01-09,22.87,23.0,22.75,22.75,4500,1.16030605352027,1.16690158421365,1.15421787134177,1.15421787134177,88696.4259884404,0.0,1.0
1985-01-10,22.63,22.75,22.5,22.5,1700,1.14812968916326,1.15421787134177,1.14153415846988,1.14153415846988,33507.5387067441,0.0,1.0
1985-01-11,23.25,23.25,22.75,22.87,8600,1.17958529708554,1.17958529708554,1.15421787134177,1.16030605352027,169508.725222353,0.0,1.0
1985-01-14,23.5,23.5,23.0,23.0,7800,1.19226900995743,1.19226900995743,1.16690158421365,1.16690158421365,153740.471713296,0.0,1.0
1985-01-15,23.75,23.75,23.5,23.62,14100,1.20495272282932,1.20495272282932,1.19226900995743,1.19835719213594,277915.468097112,0.0,1.0
1985-01-16,23.62,23.75,23.62,23.62,5300,1.19835719213594,1.20495272282932,1.19835719213594,1.19835719213594,104464.679497496,0.0,1.0
1985-01-17,24.25,24.5,23.62,23.75,8600,1.23032014857309,1.24300386144498,1.19835719213594,1.20495272282932,169508.725222353,0.0,1.0
1985-01-18,24.63,24.75,24.25,24.38,8500,1.24959939213836,1.25568757431687,1.23032014857309,1.23691567926647,167537.693533721,0.0,1.0
1985-01-21,25.0,25.0,24.5,24.5,8500,1.26837128718876,1.26837128718876,1.24300386144498,1.24300386144498,167537.69353372,0.0,1.0
1985-01-22,25.37,25.5,25.0,25.0,23100,1.28714318223915,1.29373871293253,1.26837128718876,1.26837128718876,455308.320073992,0.0,1.0
1985-01-23,25.25,25.62,25.13,25.62,8000,1.28105500006064,1.29982689511104,1.27496681788214,1.29982689511104,157682.535090561,0.0,1.0
1985-01-24,25.0,25.25,25.0,25.0,8200,1.26837128718876,1.28105500006064,1.26837128718876,1.26837128718876,161624.598467824,0.0,1.0
1985-01-25,25.0,25.13,25.0,25.0,4700,1.26837128718876,1.27496681788214,1.26837128718876,1.26837128718876,92638.4893657038,0.0,1.0
1985-01-28,25.0,25.37,25.0,25.0,10000,1.26837128718876,1.28714318223915,1.26837128718876,1.26837128718876,197103.1688632,0.0,1.0
1985-01-29,25.0,25.25,25.0,25.0,4800,1.26837128718876,1.28105500006064,1.26837128718876,1.26837128718876,94609.5210543358,0.0,1.0
1985-01-30,25.13,25.13,25.0,25.0,11200,1.27496681788214,1.27496681788214,1.26837128718876,1.26837128718876,220755.549126784,0.0,1.0
1985-01-31,25.0,25.25,25.0,25.0,4300,1.26837128718876,1.28105500006064,1.26837128718876,1.26837128718876,84754.3626111758,0.0,1.0
1985-02-01,24.5,25.0,24.5,25.0,2200,1.24300386144498,1.26837128718876,1.24300386144498,1.26837128718876,43362.6971499041,0.0,1.0
1985-02-04,24.0,24.25,24.0,24.25,5600,1.21763643570121,1.23032014857309,1.21763643570121,1.23032014857309,110377.774563392,0.0,1.0
1985-02-05,24.25,24.25,24.0,24.0,4100,1.23032014857309,1.23032014857309,1.21763643570121,1.21763643570121,80812.2992339123,0.0,1.0
1985-02-06,24.0,24.25,24.0,24.0,3300,1.21763643570121,1.23032014857309,1.21763643570121,1.21763643570121,65044.0457248559,0.0,1.0
1985-02-07,24.25,24.38,24.0,24.25,4000,1.23032014857309,1.23691567926647,1.21763643570121,1.23032014857309,78841.2675452803,0.0,1.0
1985-02-08,24.25,24.25,24.12,24.12,700,1.23032014857309,1.23032014857309,1.22372461787971,1.22372461787971,13797.2218204241,0.0,1.0
1985-02-11,24.38,24.5,24.0,24.38,6100,1.23691567926647,1.24300386144498,1.21763643570121,1.23691567926647,120232.933006553,0.0,1.0
1985-02-12,24.25,24.5,24.12,24.12,2300,1.23032014857309,1.24300386144498,1.22372461787971,1.22372461787971,45333.7288385362,0.0,1.0
1985-02-13,24.75,24.75,24.25,24.5,6600,1.25568757431687,1.25568757431687,1.23032014857309,1.24300386144498,130088.091449712,0.0,1.0
1985-02-14,24.75,25.0,24.5,24.5,3600,1.25568757431687,1.26837128718876,1.24300386144498,1.24300386144498,70957.140790752,0.0,1.0
1985-02-15,25.0,25.0,24.5,24.5,7200,1.26837128718876,1.26837128718876,1.24300386144498,1.24300386144498,141914.281581504,0.0,1.0
1985-02-19,24.25,24.87,24.25,24.75,3700,1.23032014857309,1.26177575649537,1.23032014857309,1.25568757431687,72928.1724793843,0.0,1.0
1985-02-20,24.25,24.38,24.12,24.38,4000,1.23032014857309,1.23691567926647,1.22372461787971,1.23691567926647,78841.2675452803,0.0,1.0
1985-02-21,25.0,25.0,24.25,24.25,5200,1.26837128718876,1.26837128718876,1.23032014857309,1.23032014857309,102493.647808864,0.0,1.0
1985-02-22,24.75,25.0,24.75,24.87,1800,1.25568757431687,1.26837128718876,1.25568757431687,1.26177575649537,35478.570395376,0.0,1.0
1985-02-25,24.5,24.75,24.5,24.75,600,1.24300386144498,1.25568757431687,1.24300386144498,1.25568757431687,11826.190131792,0.0,1.0
1985-02-26,24.63,24.63,24.5,24.5,600,1.24959939213836,1.24959939213836,1.24300386144498,1.24300386144498,11826.190131792,0.0,1.0
1985-02-27,25.0,25.13,24.75,24.75,3200,1.26837128718876,1.27496681788214,1.25568757431687,1.25568757431687,63073.0140362239,0.0,1.0
1985-02-28,25.0,25.0,25.0,25.0,600,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,11826.190131792,0.0,1.0
1985-03-01,25.75,25.75,25.0,25.0,11600,1.30642242580442,1.30642242580442,1.26837128718876,1.26837128718876,228639.675881312,0.0,1.0
1985-03-04,25.62,25.75,25.5,25.62,14100,1.29982689511104,1.30642242580442,1.29373871293253,1.29982689511104,277915.468097112,0.0,1.0
1985-03-05,25.75,25.75,25.62,25.62,10100,1.30642242580442,1.30642242580442,1.29982689511104,1.29982689511104,199074.200551832,0.0,1.0
1985-03-06,25.75,25.88,25.62,25.62,2800,1.30642242580442,1.3130179564978,1.29982689511104,1.29982689511104,55188.887281696,0.0,1.0
1985-03-07,25.75,25.88,25.62,25.75,11600,1.30642242580442,1.3130179564978,1.29982689511104,1.30642242580442,228639.675881312,0.0,1.0
1985-03-08,25.75,25.75,25.62,25.75,3700,1.30642242580442,1.30642242580442,1.29982689511104,1.30642242580442,72928.172479384,0.0,1.0
1985-03-11,25.75,25.75,25.62,25.75,1000,1.30642242580442,1.30642242580442,1.29982689511104,1.30642242580442,19710.31688632,0.0,1.0
1985-03-12,25.62,25.88,25.62,25.75,4700,1.29982689511104,1.3130179564978,1.29982689511104,1.30642242580442,92638.4893657039,0.0,1.0
1985-03-13,25.37,25.88,25.37,25.75,15000,1.28714318223915,1.3130179564978,1.28714318223915,1.30642242580442,295654.7532948,0.0,1.0
1985-03-14,25.25,25.37,25.25,25.37,48300,1.28105500006064,1.28714318223915,1.28105500006064,1.28714318223915,952008.30560926,0.0,1.0
1985-03-15,25.5,25.62,25.5,25.5,2300,1.29373871293253,1.29982689511104,1.29373871293253,1.29373871293253,45333.7288385361,0.0,1.0
1985-03-18,25.75,25.75,25.5,25.62,6800,1.30642242580442,1.30642242580442,1.29373871293253,1.29982689511104,134030.154826976,0.0,1.0
1985-03-19,26.0,26.0,25.5,25.75,3000,1.31910613867631,1.31910613867631,1.29373871293253,1.30642242580442,59130.9506589599,0.0,1.0
1985-03-20,26.0,26.25,25.75,25.88,6100,1.31910613867631,1.33178985154819,1.30642242580442,1.3130179564978,120232.933006552,0.0,1.0
1985-03-21,26.0,26.25,25.88,25.88,5600,1.31910613867631,1.33178985154819,1.3130179564978,1.3130179564978,110377.774563392,0.0,1.0
1985-03-22,26.12,26.25,25.88,26.0,4500,1.32519432085481,1.33178985154819,1.3130179564978,1.31910613867631,88696.4259884403,0.0,1.0
1985-03-25,26.0,26.0,26.0,26.0,1200,1.31910613867631,1.31910613867631,1.31910613867631,1.31910613867631,23652.380263584,0.0,1.0
1985-03-26,26.0,26.12,26.0,26.0,1600,1.31910613867631,1.32519432085481,1.31910613867631,1.31910613867631,31536.5070181119,0.0,1.0
1985-03-27,25.75,26.0,25.75,25.75,3500,1.30642242580442,1.31910613867631,1.30642242580442,1.30642242580442,68986.10910212,0.0,1.0
1985-03-28,25.88,25.88,25.62,25.75,2700,1.3130179564978,1.3130179564978,1.29982689511104,1.30642242580442,53217.8555930641,0.0,1.0
1985-03-29,25.88,25.88,25.75,25.75,1300,1.3130179564978,1.3130179564978,1.30642242580442,1.30642242580442,25623.411952216,0.0,1.0
1985-04-01,25.75,25.88,25.75,25.88,2500,1.30642242580442,1.3130179564978,1.30642242580442,1.3130179564978,49275.7922158,0.0,1.0
1985-04-02,25.75,25.88,25.75,25.75,4300,1.30642242580442,1.3130179564978,1.30642242580442,1.30642242580442,84754.362611176,0.0,1.0
1985-04-03,25.88,25.88,25.5,25.75,3300,1.3130179564978,1.3130179564978,1.29373871293253,1.30642242580442,65044.0457248561,0.0,1.0
1985-04-04,25.62,25.62,25.62,25.62,1800,1.29982689511104,1.29982689511104,1.29982689511104,1.29982689511104,35478.570395376,0.0,1.0
1985-04-08,25.88,25.88,25.75,25.88,4600,1.3130179564978,1.3130179564978,1.30642242580442,1.3130179564978,90667.4576770721,0.0,1.0
1985-04-09,25.62,25.75,25.5,25.5,1300,1.29982689511104,1.30642242580442,1.29373871293253,1.29373871293253,25623.411952216,0.0,1.0
1985-04-10,25.25,25.37,25.25,25.37,28600,1.28105500006064,1.28714318223915,1.28105500006064,1.28714318223915,563715.062948754,0.0,1.0
1985-04-11,25.25,25.5,25.0,25.25,4100,1.28105500006064,1.29373871293253,1.26837128718876,1.28105500006064,80812.2992339123,0.0,1.0
1985-04-12,25.0,25.25,25.0,25.25,1600,1.26837128718876,1.28105500006064,1.26837128718876,1.28105500006064,31536.5070181119,0.0,1.0
1985-04-15,25.25,25.25,25.0,25.0,1200,1.28105500006064,1.28105500006064,1.26837128718876,1.26837128718876,23652.3802635841,0.0,1.0
1985-04-16,25.0,25.13,25.0,25.13,1700,1.26837128718876,1.27496681788214,1.26837128718876,1.27496681788214,33507.5387067439,0.0,1.0
1985-04-17,24.87,25.13,24.87,25.0,1500,1.26177575649537,1.27496681788214,1.26177575649537,1.26837128718876,29565.4753294801,0.0,1.0
1985-04-18,24.75,25.0,24.75,25.0,600,1.25568757431687,1.26837128718876,1.25568757431687,1.26837128718876,11826.190131792,0.0,1.0
1985-04-19,25.37,25.37,24.75,24.75,3800,1.28714318223915,1.28714318223915,1.25568757431687,1.25568757431687,74899.2041680161,0.0,1.0
1985-04-22,24.75,25.25,24.75,25.25,6200,1.25568757431687,1.28105500006064,1.25568757431687,1.28105500006064,122203.964695184,0.0,1.0
1985-04-23,25.0,25.0,24.87,24.87,6300,1.26837128718876,1.26837128718876,1.26177575649537,1.26177575649537,124174.996383816,0.0,1.0
1985-04-24,25.0,25.25,25.0,25.13,3700,1.26837128718876,1.28105500006064,1.26837128718876,1.27496681788214,72928.1724793839,0.0,1.0
1985-04-25,25.5,25.75,25.13,25.13,8700,1.29373871293253,1.30642242580442,1.27496681788214,1.27496681788214,171479.756910984,0.0,1.0
1985-04-26,25.5,25.5,25.5,25.5,5000,1.29373871293253,1.29373871293253,1.29373871293253,1.29373871293253,98551.5844316002,0.0,1.0
1985-04-29,25.5,25.5,25.5,25.5,1500,1.29373871293253,1.29373871293253,1.29373871293253,1.29373871293253,29565.4753294801,0.0,1.0
1985-04-30,25.75,25.75,25.5,25.75,7500,1.30642242580442,1.30642242580442,1.29373871293253,1.30642242580442,147827.3766474,0.0,1.0
1985-05-01,25.62,25.62,25.62,25.62,700,1.29982689511104,1.29982689511104,1.29982689511104,1.29982689511104,13797.221820424,0.0,1.0
1985-05-02,25.62,25.62,25.62,25.62,600,1.29982689511104,1.29982689511104,1.29982689511104,1.29982689511104,11826.190131792,0.0,1.0
1985-05-03,25.62,25.88,25.62,25.75,3100,1.29982689511104,1.3130179564978,1.29982689511104,1.30642242580442,61101.9823475919,0.0,1.0
1985-05-06,25.62,25.75,25.62,25.75,3300,1.29982689511104,1.30642242580442,1.29982689511104,1.30642242580442,65044.0457248559,0.0,1.0
1985-05-07,25.62,25.62,25.62,25.62,600,1.29982689511104,1.29982689511104,1.29982689511104,1.29982689511104,11826.190131792,0.0,1.0
1985-05-08,26.0,26.0,25.62,25.62,6700,1.31910613867631,1.31910613867631,1.29982689511104,1.29982689511104,132059.123138344,0.0,1.0
1985-05-09,26.0,26.25,25.88,25.88,7200,1.31910613867631,1.33178985154819,1.3130179564978,1.3130179564978,141914.281581504,0.0,1.0
1985-05-10,26.0,26.25,26.0,26.0,5700,1.31910613867631,1.33178985154819,1.31910613867631,1.31910613867631,112348.806252024,0.0,1.0
1985-05-13,26.0,26.0,26.0,26.0,2800,1.31910613867631,1.31910613867631,1.31910613867631,1.31910613867631,55188.8872816959,0.0,1.0
1985-05-14,26.0,26.0,26.0,26.0,500,1.31910613867631,1.31910613867631,1.31910613867631,1.31910613867631,9855.15844315998,0.0,1.0
1985-05-15,26.12,26.25,26.0,26.12,5000,1.32519432085481,1.33178985154819,1.31910613867631,1.32519432085481,98551.5844316003,0.0,1.0
1985-05-16,26.0,26.0,26.0,26.0,3200,1.31910613867631,1.31910613867631,1.31910613867631,1.31910613867631,63073.0140362239,0.0,1.0
1985-05-17,26.25,26.25,26.12,26.12,2200,1.33178985154819,1.33178985154819,1.32519432085481,1.32519432085481,43362.6971499042,0.0,1.0
1985-05-20,26.12,26.62,26.12,26.38,8800,1.32519432085481,1.35056174659859,1.32519432085481,1.33838538224157,173450.788599616,0.0,1.0
1985-05-21,26.12,26.25,26.12,26.12,1500,1.32519432085481,1.33178985154819,1.32519432085481,1.32519432085481,29565.4753294801,0.0,1.0
1985-05-22,26.12,26.38,26.0,26.12,4300,1.32519432085481,1.33838538224157,1.31910613867631,1.32519432085481,84754.3626111762,0.0,1.0
1985-05-23,26.12,26.12,26.12,26.12,1800,1.32519432085481,1.32519432085481,1.32519432085481,1.32519432085481,35478.5703953761,0.0,1.0
1985-05-24,26.25,26.25,26.25,26.25,1200,1.33178985154819,1.33178985154819,1.33178985154819,1.33178985154819,23652.3802635841,0.0,1.0
1985-05-28,26.12,26.38,26.12,26.25,1800,1.32519432085481,1.33838538224157,1.32519432085481,1.33178985154819,35478.5703953761,0.0,1.0
1985-05-29,26.12,26.12,26.12,26.12,1700,1.32519432085481,1.32519432085481,1.32519432085481,1.32519432085481,33507.5387067441,0.0,1.0
1985-05-30,26.38,26.38,26.12,26.38,800,1.33838538224157,1.33838538224157,1.32519432085481,1.33838538224157,15768.2535090561,0.0,1.0
1985-05-31,26.38,26.38,26.12,26.25,7200,1.33838538224157,1.33838538224157,1.32519432085481,1.33178985154819,141914.281581505,0.0,1.0
1985-06-03,26.12,26.38,26.12,26.25,5600,1.32519432085481,1.33838538224157,1.32519432085481,1.33178985154819,110377.774563392,0.0,1.0
1985-06-04,26.38,26.38,26.12,26.38,3200,1.33838538224157,1.33838538224157,1.32519432085481,1.33838538224157,63073.0140362243,0.0,1.0
1985-06-05,26.38,26.38,26.12,26.12,2100,1.33838538224157,1.33838538224157,1.32519432085481,1.32519432085481,41391.6654612722,0.0,1.0
1985-06-06,26.12,26.38,26.12,26.12,2200,1.32519432085481,1.33838538224157,1.32519432085481,1.32519432085481,43362.6971499041,0.0,1.0
1985-06-07,26.25,26.25,26.25,26.25,800,1.33178985154819,1.33178985154819,1.33178985154819,1.33178985154819,15768.2535090561,0.0,1.0
1985-06-10,26.12,26.25,26.12,26.25,1300,1.32519432085481,1.33178985154819,1.32519432085481,1.33178985154819,25623.4119522161,0.0,1.0
1985-06-11,26.12,26.12,26.0,26.12,1700,1.32519432085481,1.32519432085481,1.31910613867631,1.32519432085481,33507.5387067441,0.0,1.0
1985-06-12,25.88,26.25,25.88,26.25,10500,1.3130179564978,1.33178985154819,1.3130179564978,1.33178985154819,206958.32730636,0.0,1.0
1985-06-13,25.37,25.88,25.37,25.75,8100,1.28714318223915,1.3130179564978,1.28714318223915,1.30642242580442,159653.566779192,0.0,1.0
1985-06-14,25.13,25.5,25.13,25.25,38700,1.27496681788214,1.29373871293253,1.27496681788214,1.28105500006064,762789.263500583,0.0,1.0
1985-06-17,25.25,25.25,25.0,25.0,7100,1.28105500006064,1.28105500006064,1.26837128718876,1.26837128718876,139943.249892873,0.0,1.0
1985-06-18,25.37,25.37,25.13,25.13,500,1.28714318223915,1.28714318223915,1.27496681788214,1.27496681788214,9855.15844316001,0.0,1.0
1985-06-19,25.88,25.88,25.5,25.5,1800,1.3130179564978,1.3130179564978,1.29373871293253,1.29373871293253,35478.570395376,0.0,1.0
1985-06-20,26.25,26.38,25.75,26.0,4200,1.33178985154819,1.33838538224157,1.30642242580442,1.31910613867631,82783.3309225443,0.0,1.0
1985-06-21,26.88,27.0,26.5,26.5,11100,1.36375280798535,1.36984099016386,1.34447356442008,1.34447356442008,218784.517438152,0.0,1.0
1985-06-24,26.62,26.62,26.62,26.62,2600,1.35056174659859,1.35056174659859,1.35056174659859,1.35056174659859,51246.823904432,0.0,1.0
1985-06-25,26.62,26.62,26.62,26.62,4600,1.35056174659859,1.35056174659859,1.35056174659859,1.35056174659859,90667.4576770719,0.0,1.0
1985-06-26,26.75,26.75,26.75,26.75,2100,1.35715727729197,1.35715727729197,1.35715727729197,1.35715727729197,41391.665461272,0.0,1.0
1985-06-27,26.75,26.75,26.75,26.75,1200,1.35715727729197,1.35715727729197,1.35715727729197,1.35715727729197,23652.380263584,0.0,1.0
1985-06-28,26.75,26.88,26.75,26.75,3500,1.35715727729197,1.36375280798535,1.35715727729197,1.35715727729197,68986.10910212,0.0,1.0
1985-07-01,26.88,27.0,26.75,26.75,2500,1.36375280798535,1.36984099016386,1.35715727729197,1.35715727729197,49275.7922158001,0.0,1.0
1985-07-02,26.88,26.88,26.75,26.75,800,1.36375280798535,1.36375280798535,1.35715727729197,1.35715727729197,15768.253509056,0.0,1.0
1985-07-03,26.75,26.75,26.75,26.75,1100,1.35715727729197,1.35715727729197,1.35715727729197,1.35715727729197,21681.348574952,0.0,1.0
1985-07-05,27.25,27.25,26.5,26.5,3200,1.38252470303574,1.38252470303574,1.34447356442008,1.34447356442008,63073.0140362243,0.0,1.0
1985-07-08,27.25,27.25,27.25,27.25,1500,1.38252470303574,1.38252470303574,1.38252470303574,1.38252470303574,29565.4753294801,0.0,1.0
1985-07-09,27.25,27.25,27.25,27.25,2000,1.38252470303574,1.38252470303574,1.38252470303574,1.38252470303574,39420.6337726402,0.0,1.0
1985-07-10,27.0,27.0,27.0,27.0,300,1.36984099016386,1.36984099016386,1.36984099016386,1.36984099016386,5913.09506589599,0.0,1.0
1985-07-11,27.5,27.5,27.25,27.25,2200,1.39520841590763,1.39520841590763,1.38252470303574,1.38252470303574,43362.6971499041,0.0,1.0
1985-07-12,27.5,27.5,27.5,27.5,700,1.39520841590763,1.39520841590763,1.39520841590763,1.39520841590763,13797.221820424,0.0,1.0
1985-07-15,28.5,28.5,27.5,27.5,7300,1.44594326739518,1.44594326739518,1.39520841590763,1.39520841590763,143885.313270136,0.0,1.0
1985-07-16,29.12,29.25,28.25,28.25,10800,1.47739887531746,1.48399440601084,1.43325955452329,1.43325955452329,212871.422372257,0.0,1.0
1985-07-17,28.38,29.12,28.38,29.12,6800,1.43985508521667,1.47739887531746,1.43985508521667,1.47739887531746,134030.154826977,0.0,1.0
1985-07-18,27.87,28.25,27.87,28.25,5500,1.41398031095802,1.43325955452329,1.41398031095802,1.43325955452329,108406.742874761,0.0,1.0
1985-07-19,27.75,27.75,27.25,27.63,9700,1.40789212877952,1.40789212877952,1.38252470303574,1.40180394660101,191190.073797304,0.0,1.0
1985-07-22,27.63,27.63,27.63,27.63,3200,1.40180394660101,1.40180394660101,1.40180394660101,1.40180394660101,63073.0140362242,0.0,1.0
1985-07-23,27.87,27.87,27.63,27.63,3100,1.41398031095802,1.41398031095802,1.40180394660101,1.40180394660101,61101.9823475923,0.0,1.0
1985-07-24,29.0,29.0,28.12,28.25,22200,1.47131069313896,1.47131069313896,1.42666402382991,1.43325955452329,437569.034876304,0.0,1.0
1985-07-25,30.0,30.0,29.0,29.0,21500,1.52204554462651,1.52204554462651,1.47131069313896,1.47131069313896,423771.81305588,0.0,1.0
1985-07-26,29.38,30.13,29.38,30.0,6200,1.49058993670423,1.52864107531989,1.49058993670423,1.52204554462651,122203.964695184,0.0,1.0
1985-07-29,28.75,29.5,28.75,29.25,11700,1.45862698026707,1.49667811888273,1.45862698026707,1.48399440601084,230610.707569944,0.0,1.0
1985-07-30,28.75,29.5,28.75,28.75,5100,1.45862698026707,1.49667811888273,1.45862698026707,1.45862698026707,100522.616120232,0.0,1.0
1985-07-31,28.62,29.25,28.62,28.62,9800,1.45203144957369,1.48399440601084,1.45203144957369,1.45203144957369,193161.105485936,0.0,1.0
1985-08-01,29.0,29.25,28.75,29.25,14200,1.47131069313896,1.48399440601084,1.45862698026707,1.48399440601084,279886.499785744,0.0,1.0
1985-08-02,29.25,29.25,28.88,28.88,18700,1.48399440601084,1.48399440601084,1.46522251096045,1.46522251096045,368582.925774186,0.0,1.0
1985-08-05,29.5,29.5,29.0,29.38,12800,1.49667811888273,1.49667811888273,1.47131069313896,1.49058993670423,252292.056144897,0.0,1.0
1985-08-06,29.38,29.75,29.25,29.38,3500,1.49058993670423,1.50936183175462,1.48399440601084,1.49058993670423,68986.1091021199,0.0,1.0
1985-08-07,28.5,29.12,28.5,29.12,3500,1.44594326739518,1.47739887531746,1.44594326739518,1.47739887531746,68986.1091021202,0.0,1.0
1985-08-08,28.62,28.62,28.5,28.5,5500,1.45203144957369,1.45203144957369,1.44594326739518,1.44594326739518,108406.74287476,0.0,1.0
1985-08-09,28.5,28.62,28.5,28.5,6500,1.44594326739518,1.45203144957369,1.44594326739518,1.44594326739518,128117.05976108,0.0,1.0
1985-08-12,28.62,29.12,28.62,28.75,4500,1.45203144957369,1.47739887531746,1.45203144957369,1.45862698026707,88696.42598844,0.0,1.0
1985-08-13,28.38,28.75,28.38,28.5,11100,1.43985508521667,1.45862698026707,1.43985508521667,1.44594326739518,218784.517438153,0.0,1.0
1985-08-14,28.5,28.62,28.25,28.25,5300,1.44594326739518,1.45203144957369,1.43325955452329,1.43325955452329,104464.679497496,0.0,1.0
1985-08-15,28.25,28.75,28.25,28.75,7300,1.43325955452329,1.45862698026707,1.43325955452329,1.45862698026707,143885.313270137,0.0,1.0
1985-08-16,28.12,28.5,28.12,28.25,2600,1.42666402382991,1.44594326739518,1.42666402382991,1.43325955452329,51246.8239044322,0.0,1.0
1985-08-19,28.25,28.5,28.0,28.38,4600,1.43325955452329,1.44594326739518,1.42057584165141,1.43985508521667,90667.4576770724,0.0,1.0
1985-08-20,28.0,28.25,28.0,28.25,1100,1.42057584165141,1.43325955452329,1.42057584165141,1.43325955452329,21681.348574952,0.0,1.0
1985-08-21,27.75,28.25,27.75,28.25,3000,1.40789212877952,1.43325955452329,1.40789212877952,1.43325955452329,59130.95065896,0.0,1.0
1985-08-22,27.87,28.0,27.75,28.0,9600,1.41398031095802,1.42057584165141,1.40789212877952,1.42057584165141,189219.042108673,0.0,1.0
1985-08-23,27.25,28.0,27.25,28.0,1600,1.38252470303574,1.42057584165141,1.38252470303574,1.42057584165141,31536.5070181121,0.0,1.0
1985-08-26,27.5,27.5,27.25,27.25,1500,1.39520841590763,1.39520841590763,1.38252470303574,1.38252470303574,29565.4753294801,0.0,1.0
1985-08-27,27.37,27.63,27.37,27.37,3600,1.38861288521425,1.40180394660101,1.38861288521425,1.38861288521425,70957.1407907521,0.0,1.0
1985-08-28,27.63,27.63,27.5,27.5,2500,1.40180394660101,1.40180394660101,1.39520841590763,1.39520841590763,49275.7922158002,0.0,1.0
1985-08-29,27.75,27.75,27.63,27.63,700,1.40789212877952,1.40789212877952,1.40180394660101,1.40180394660101,13797.221820424,0.0,1.0
1985-08-30,27.5,27.75,27.5,27.75,1200,1.39520841590763,1.40789212877952,1.39520841590763,1.40789212877952,23652.3802635841,0.0,1.0
1985-09-03,27.0,27.5,27.0,27.5,5000,1.36984099016386,1.39520841590763,1.36984099016386,1.39520841590763,98551.5844315999,0.0,1.0
1985-09-04,26.5,27.0,26.5,27.0,5000,1.34447356442008,1.36984099016386,1.34447356442008,1.36984099016386,98551.5844316002,0.0,1.0
1985-09-05,26.38,26.5,26.38,26.5,700,1.33838538224157,1.34447356442008,1.33838538224157,1.34447356442008,13797.2218204241,0.0,1.0
1985-09-06,26.38,26.38,26.38,26.38,300,1.33838538224157,1.33838538224157,1.33838538224157,1.33838538224157,5913.09506589603,0.0,1.0
1985-09-09,26.5,26.5,26.25,26.25,6000,1.34447356442008,1.34447356442008,1.33178985154819,1.33178985154819,118261.90131792,0.0,1.0
1985-09-10,26.25,26.5,26.25,26.5,7800,1.33178985154819,1.34447356442008,1.33178985154819,1.34447356442008,153740.471713297,0.0,1.0
1985-09-11,25.75,26.0,25.75,26.0,3700,1.30642242580442,1.31910613867631,1.30642242580442,1.31910613867631,72928.172479384,0.0,1.0
1985-09-12,25.5,25.75,25.5,25.75,2100,1.29373871293253,1.30642242580442,1.29373871293253,1.30642242580442,41391.6654612721,0.0,1.0
1985-09-13,24.5,25.5,24.5,25.5,6300,1.24300386144498,1.29373871293253,1.24300386144498,1.29373871293253,124174.996383816,0.0,1.0
1985-09-16,24.25,24.38,24.12,24.25,3800,1.23032014857309,1.23691567926647,1.22372461787971,1.23032014857309,74899.2041680163,0.0,1.0
1985-09-17,23.0,24.25,23.0,24.25,3800,1.16690158421365,1.23032014857309,1.16690158421365,1.23032014857309,74899.2041680164,0.0,1.0
1985-09-18,23.12,23.38,23.0,23.0,8800,1.17298976639216,1.18618082777892,1.16690158421365,1.16690158421365,173450.788599616,0.0,1.0
1985-09-19,23.25,23.25,23.0,23.12,3500,1.17958529708554,1.17958529708554,1.16690158421365,1.17298976639216,68986.1091021203,0.0,1.0
1985-09-20,24.5,24.5,23.5,23.5,8200,1.24300386144498,1.24300386144498,1.19226900995743,1.19226900995743,161624.598467824,0.0,1.0
1985-09-23,25.25,25.25,24.75,24.75,5100,1.28105500006064,1.28105500006064,1.25568757431687,1.25568757431687,100522.616120232,0.0,1.0
1985-09-24,25.0,25.25,24.75,25.0,2600,1.26837128718876,1.28105500006064,1.25568757431687,1.26837128718876,51246.8239044319,0.0,1.0
1985-09-25,25.0,25.0,24.87,24.87,500,1.26837128718876,1.26837128718876,1.26177575649537,1.26177575649537,9855.15844315998,0.0,1.0
1985-09-26,25.0,25.13,25.0,25.13,1000,1.26837128718876,1.27496681788214,1.26837128718876,1.27496681788214,19710.31688632,0.0,1.0
1985-09-30,25.0,25.0,25.0,25.0,0,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,0,0.0,1.0
1985-10-01,25.0,25.0,25.0,25.0,600,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,11826.190131792,0.0,1.0
1985-10-02,24.87,25.0,24.87,25.0,6100,1.26177575649537,1.26837128718876,1.26177575649537,1.26837128718876,120232.933006553,0.0,1.0
1985-10-03,24.87,24.87,24.87,24.87,0,1.26177575649537,1.26177575649537,1.26177575649537,1.26177575649537,0,0.0,1.0
1985-10-04,24.87,24.87,24.87,24.87,0,1.26177575649537,1.26177575649537,1.26177575649537,1.26177575649537,0,0.0,1.0
1985-10-07,24.75,24.75,24.75,24.75,600,1.25568757431687,1.25568757431687,1.25568757431687,1.25568757431687,11826.190131792,0.0,1.0
1985-10-08,23.75,24.38,23.75,23.75,3300,1.20495272282932,1.23691567926647,1.20495272282932,1.20495272282932,65044.045724856,0.0,1.0
1985-10-09,23.12,23.75,23.12,23.62,2000,1.17298976639216,1.20495272282932,1.17298976639216,1.19835719213594,39420.6337726401,0.0,1.0
1985-10-10,23.0,23.0,22.87,22.87,1700,1.16690158421365,1.16690158421365,1.16030605352027,1.16030605352027,33507.5387067442,0.0,1.0
1985-10-11,23.0,23.38,23.0,23.25,1000,1.16690158421365,1.18618082777892,1.16690158421365,1.17958529708554,19710.3168863201,0.0,1.0
1985-10-14,23.0,23.0,23.0,23.0,1500,1.16690158421365,1.16690158421365,1.16690158421365,1.16690158421365,29565.4753294802,0.0,1.0
1985-10-15,22.87,23.0,22.87,22.87,1800,1.16030605352027,1.16690158421365,1.16030605352027,1.16030605352027,35478.5703953762,0.0,1.0
1985-10-16,22.75,23.0,22.75,22.75,1500,1.15421787134177,1.16690158421365,1.15421787134177,1.15421787134177,29565.47532948,0.0,1.0
1985-10-17,22.75,23.0,22.75,23.0,2700,1.15421787134177,1.16690158421365,1.15421787134177,1.16690158421365,53217.855593064,0.0,1.0
1985-10-18,22.63,23.0,22.63,22.87,3100,1.14812968916326,1.16690158421365,1.14812968916326,1.16030605352027,61101.9823475922,0.0,1.0
1985-10-21,23.0,23.25,22.5,22.5,5700,1.16690158421365,1.17958529708554,1.14153415846988,1.14153415846988,112348.806252025,0.0,1.0
1985-10-22,23.25,23.25,23.25,23.25,200,1.17958529708554,1.17958529708554,1.17958529708554,1.17958529708554,3942.06337726401,0.0,1.0
1985-10-23,24.0,24.0,23.5,23.5,3300,1.21763643570121,1.21763643570121,1.19226900995743,1.19226900995743,65044.0457248559,0.0,1.0
1985-10-24,24.0,24.25,24.0,24.25,1800,1.21763643570121,1.23032014857309,1.21763643570121,1.23032014857309,35478.5703953759,0.0,1.0
1985-10-25,23.5,24.25,23.5,24.25,2800,1.19226900995743,1.23032014857309,1.19226900995743,1.23032014857309,55188.8872816961,0.0,1.0
1985-10-28,23.25,23.5,23.25,23.5,800,1.17958529708554,1.19226900995743,1.17958529708554,1.19226900995743,15768.2535090561,0.0,1.0
1985-10-29,22.75,23.25,22.75,23.0,27100,1.15421787134177,1.17958529708554,1.15421787134177,1.16690158421365,534149.587619272,0.0,1.0
1985-10-30,22.75,23.0,22.75,22.75,3100,1.15421787134177,1.16690158421365,1.15421787134177,1.15421787134177,61101.982347592,0.0,1.0
1985-10-31,23.0,23.0,22.37,22.63,9100,1.16690158421365,1.16690158421365,1.1349386277765,1.14812968916326,179363.883665513,0.0,1.0
1985-11-01,24.0,24.0,23.12,23.25,3600,1.21763643570121,1.21763643570121,1.17298976639216,1.17958529708554,70957.1407907518,0.0,1.0
1985-11-04,23.75,23.88,23.75,23.88,2000,1.20495272282932,1.2115482535227,1.20495272282932,1.2115482535227,39420.63377264,0.0,1.0
1985-11-05,23.75,23.75,23.5,23.5,4300,1.20495272282932,1.20495272282932,1.19226900995743,1.19226900995743,84754.362611176,0.0,1.0
1985-11-06,23.38,23.5,23.25,23.5,3600,1.18618082777892,1.19226900995743,1.17958529708554,1.19226900995743,70957.1407907524,0.0,1.0
1985-11-07,23.5,23.5,23.38,23.5,3500,1.19226900995743,1.19226900995743,1.18618082777892,1.19226900995743,68986.1091021201,0.0,1.0
1985-11-08,24.0,24.0,23.5,23.5,1600,1.21763643570121,1.21763643570121,1.19226900995743,1.19226900995743,31536.5070181119,0.0,1.0
1985-11-11,23.62,23.88,23.62,23.75,6200,1.19835719213594,1.2115482535227,1.19835719213594,1.20495272282932,122203.964695184,0.0,1.0
1985-11-12,23.75,24.12,23.75,23.75,7000,1.20495272282932,1.22372461787971,1.20495272282932,1.20495272282932,137972.21820424,0.0,1.0
1985-11-13,23.62,23.62,23.62,23.62,200,1.19835719213594,1.19835719213594,1.19835719213594,1.19835719213594,3942.06337726399,0.0,1.0
1985-11-14,24.0,24.0,23.5,23.5,2200,1.21763643570121,1.21763643570121,1.19226900995743,1.19226900995743,43362.6971499039,0.0,1.0
1985-11-15,23.75,23.75,23.5,23.75,5700,1.20495272282932,1.20495272282932,1.19226900995743,1.20495272282932,112348.806252024,0.0,1.0
1985-11-18,23.75,24.0,23.75,24.0,2800,1.20495272282932,1.21763643570121,1.20495272282932,1.21763643570121,55188.887281696,0.0,1.0
1985-11-19,23.38,23.75,23.25,23.75,9800,1.18618082777892,1.20495272282932,1.17958529708554,1.20495272282932,193161.105485937,0.0,1.0
1985-11-20,23.25,23.38,23.12,23.25,2300,1.17958529708554,1.18618082777892,1.17298976639216,1.17958529708554,45333.7288385362,0.0,1.0
1985-11-21,24.0,24.0,23.5,23.5,6300,1.21763643570121,1.21763643570121,1.19226900995743,1.19226900995743,124174.996383816,0.0,1.0
1985-11-22,24.0,24.0,23.75,23.75,5000,1.21763643570121,1.21763643570121,1.20495272282932,1.20495272282932,98551.5844315998,0.0,1.0
1985-11-25,23.75,24.0,23.5,23.75,5100,1.20495272282932,1.21763643570121,1.19226900995743,1.20495272282932,100522.616120232,0.0,1.0
1985-11-26,23.25,24.0,23.25,23.75,7500,1.17958529708554,1.21763643570121,1.17958529708554,1.20495272282932,147827.376647401,0.0,1.0
1985-11-27,23.12,23.5,23.12,23.5,4200,1.17298976639216,1.19226900995743,1.17298976639216,1.19226900995743,82783.3309225442,0.0,1.0
1985-11-29,23.5,23.5,23.25,23.38,1000,1.19226900995743,1.19226900995743,1.17958529708554,1.18618082777892,19710.31688632,0.0,1.0
1985-12-02,23.25,23.5,23.25,23.25,5700,1.17958529708554,1.19226900995743,1.17958529708554,1.17958529708554,112348.806252024,0.0,1.0
1985-12-03,23.5,23.5,23.12,23.12,8000,1.19226900995743,1.19226900995743,1.17298976639216,1.17298976639216,157682.53509056,0.0,1.0
1985-12-04,24.25,24.25,23.25,23.25,4800,1.23032014857309,1.23032014857309,1.17958529708554,1.17958529708554,94609.5210543364,0.0,1.0
1985-12-05,24.5,24.87,24.12,24.25,10000,1.24300386144498,1.26177575649537,1.22372461787971,1.23032014857309,197103.1688632,0.0,1.0
1985-12-06,23.62,24.38,23.62,24.25,3800,1.19835719213594,1.23691567926647,1.19835719213594,1.23032014857309,74899.2041680159,0.0,1.0
1985-12-09,23.38,23.5,23.12,23.5,3500,1.18618082777892,1.19226900995743,1.17298976639216,1.19226900995743,68986.1091021203,0.0,1.0
1985-12-10,23.38,23.38,23.0,23.12,3800,1.18618082777892,1.18618082777892,1.16690158421365,1.17298976639216,74899.2041680164,0.0,1.0
1985-12-11,23.25,23.38,22.87,23.12,20200,1.17958529708554,1.18618082777892,1.16030605352027,1.17298976639216,398148.401103665,0.0,1.0
1985-12-12,23.75,23.75,23.25,23.5,3100,1.20495272282932,1.20495272282932,1.17958529708554,1.19226900995743,61101.982347592,0.0,1.0
1985-12-13,24.75,24.75,23.75,23.75,7300,1.25568757431687,1.25568757431687,1.20495272282932,1.20495272282932,143885.313270136,0.0,1.0
1985-12-16,24.5,24.87,24.5,24.5,32500,1.24300386144498,1.26177575649537,1.24300386144498,1.24300386144498,640585.298805401,0.0,1.0
1985-12-17,24.38,24.75,24.0,24.75,10600,1.23691567926647,1.25568757431687,1.21763643570121,1.25568757431687,208929.358994993,0.0,1.0
1985-12-18,24.38,24.75,24.38,24.5,6000,1.23691567926647,1.25568757431687,1.23691567926647,1.24300386144498,118261.901317921,0.0,1.0
1985-12-19,24.25,24.75,24.25,24.5,9800,1.23032014857309,1.25568757431687,1.23032014857309,1.24300386144498,193161.105485937,0.0,1.0
1985-12-20,24.5,24.5,24.25,24.5,4700,1.24300386144498,1.24300386144498,1.23032014857309,1.24300386144498,92638.4893657042,0.0,1.0
1985-12-23,24.12,24.12,24.0,24.12,24100,1.22372461787971,1.22372461787971,1.21763643570121,1.22372461787971,475018.636960313,0.0,1.0
1985-12-24,24.0,24.0,24.0,24.0,4800,1.21763643570121,1.21763643570121,1.21763643570121,1.21763643570121,94609.5210543358,0.0,1.0
1985-12-26,24.0,24.0,23.75,23.88,4800,1.21763643570121,1.21763643570121,1.20495272282932,1.2115482535227,94609.5210543358,0.0,1.0
1985-12-27,24.87,24.87,24.38,24.38,5100,1.26177575649537,1.26177575649537,1.23691567926647,1.23691567926647,100522.616120232,0.0,1.0
1985-12-30,24.87,25.0,24.63,24.87,7000,1.26177575649537,1.26837128718876,1.24959939213836,1.26177575649537,137972.218204241,0.0,1.0
1985-12-31,25.0,25.0,24.87,24.87,1500,1.26837128718876,1.26837128718876,1.26177575649537,1.26177575649537,29565.4753294799,0.0,1.0
1986-01-02,24.63,25.0,24.63,25.0,5700,1.24959939213836,1.26837128718876,1.24959939213836,1.26837128718876,112348.806252024,0.0,1.0
1986-01-03,24.75,24.87,24.75,24.87,500,1.25568757431687,1.26177575649537,1.25568757431687,1.26177575649537,9855.15844316,0.0,1.0
1986-01-06,24.25,24.25,24.25,24.25,1800,1.23032014857309,1.23032014857309,1.23032014857309,1.23032014857309,35478.5703953761,0.0,1.0
1986-01-07,24.5,24.75,24.5,24.63,3700,1.24300386144498,1.25568757431687,1.24300386144498,1.24959939213836,72928.1724793841,0.0,1.0
1986-01-08,24.25,24.75,24.25,24.75,1500,1.23032014857309,1.25568757431687,1.23032014857309,1.25568757431687,29565.4753294801,0.0,1.0
1986-01-09,23.5,24.0,23.5,24.0,3300,1.19226900995743,1.21763643570121,1.19226900995743,1.21763643570121,65044.0457248561,0.0,1.0
1986-01-10,23.62,23.75,23.38,23.5,4800,1.19835719213594,1.20495272282932,1.18618082777892,1.19226900995743,94609.5210543359,0.0,1.0
1986-01-13,23.12,23.25,23.12,23.12,3500,1.17298976639216,1.17958529708554,1.17298976639216,1.17298976639216,68986.1091021202,0.0,1.0
1986-01-14,23.25,23.38,23.12,23.12,1600,1.17958529708554,1.18618082777892,1.17298976639216,1.17298976639216,31536.5070181121,0.0,1.0
1986-01-15,23.62,23.62,23.25,23.25,2200,1.19835719213594,1.19835719213594,1.17958529708554,1.17958529708554,43362.6971499039,0.0,1.0
1986-01-16,23.5,23.5,23.25,23.5,5600,1.19226900995743,1.19226900995743,1.17958529708554,1.19226900995743,110377.774563392,0.0,1.0
1986-01-17,23.25,23.75,23.25,23.75,2200,1.17958529708554,1.20495272282932,1.17958529708554,1.20495272282932,43362.6971499042,0.0,1.0
1986-01-20,23.12,23.25,23.12,23.25,1300,1.17298976639216,1.17958529708554,1.17298976639216,1.17958529708554,25623.4119522161,0.0,1.0
1986-01-21,22.25,23.0,22.25,23.0,7600,1.12885044559799,1.16690158421365,1.12885044559799,1.16690158421365,149798.408336033,0.0,1.0
1986-01-22,21.75,22.13,21.75,22.13,5100,1.10348301985422,1.12276226341949,1.10348301985422,1.12276226341949,100522.616120232,0.0,1.0
1986-01-23,21.0,21.62,21.0,21.38,16600,1.06543188123855,1.09688748916084,1.06543188123855,1.08471112480382,327191.260312914,0.0,1.0
1986-01-24,21.25,21.5,21.25,21.25,5200,1.07811559411044,1.09079930698233,1.07811559411044,1.07811559411044,102493.647808864,0.0,1.0
1986-01-27,21.62,21.75,21.38,21.5,2000,1.09688748916084,1.10348301985422,1.08471112480382,1.09079930698233,39420.6337726399,0.0,1.0
1986-01-28,21.75,21.75,21.38,21.38,5800,1.10348301985422,1.10348301985422,1.08471112480382,1.08471112480382,114319.837940656,0.0,1.0
1986-01-29,21.0,21.62,21.0,21.5,11200,1.06543188123855,1.09688748916084,1.06543188123855,1.09079930698233,220755.549126785,0.0,1.0
1986-01-30,21.25,21.25,20.88,21.0,6100,1.07811559411044,1.07811559411044,1.05934369906005,1.06543188123855,120232.933006552,0.0,1.0
1986-01-31,22.13,22.37,21.12,21.12,10500,1.12276226341949,1.1349386277765,1.07152006341706,1.07152006341706,206958.32730636,0.0,1.0
1986-02-03,22.13,22.13,22.0,22.0,6300,1.12276226341949,1.12276226341949,1.1161667327261,1.1161667327261,124174.996383816,0.0,1.0
1986-02-04,21.25,22.0,21.25,22.0,9600,1.07811559411044,1.1161667327261,1.07811559411044,1.1161667327261,189219.042108673,0.0,1.0
1986-02-05,21.25,21.38,21.0,21.38,3100,1.07811559411044,1.08471112480382,1.06543188123855,1.08471112480382,61101.9823475922,0.0,1.0
1986-02-06,21.0,21.25,20.88,21.25,4100,1.06543188123855,1.07811559411044,1.05934369906005,1.07811559411044,80812.2992339125,0.0,1.0
1986-02-07,21.5,21.5,21.0,21.12,4300,1.09079930698233,1.09079930698233,1.06543188123855,1.07152006341706,84754.3626111761,0.0,1.0
1986-02-10,21.25,21.5,21.0,21.5,1700,1.07811559411044,1.09079930698233,1.06543188123855,1.09079930698233,33507.5387067441,0.0,1.0
1986-02-11,21.75,21.75,21.25,21.25,1600,1.10348301985422,1.10348301985422,1.07811559411044,1.07811559411044,31536.507018112,0.0,1.0
1986-02-12,22.37,22.37,21.88,21.88,7500,1.1349386277765,1.1349386277765,1.1100785505476,1.1100785505476,147827.3766474,0.0,1.0
1986-02-13,23.0,23.0,22.5,22.5,3300,1.16690158421365,1.16690158421365,1.14153415846988,1.14153415846988,65044.0457248564,0.0,1.0
1986-02-14,22.63,22.75,22.5,22.75,9500,1.14812968916326,1.15421787134177,1.14153415846988,1.15421787134177,187248.010420041,0.0,1.0
1986-02-18,22.37,22.75,22.25,22.37,3700,1.1349386277765,1.15421787134177,1.12885044559799,1.1349386277765,72928.172479384,0.0,1.0
1986-02-19,22.5,22.75,22.5,22.5,1600,1.14153415846988,1.15421787134177,1.14153415846988,1.14153415846988,31536.507018112,0.0,1.0
1986-02-20,22.75,22.87,22.5,22.5,4600,1.15421787134177,1.16030605352027,1.14153415846988,1.14153415846988,90667.457677072,0.0,1.0
1986-02-21,22.5,22.87,22.25,22.75,12200,1.14153415846988,1.16030605352027,1.12885044559799,1.15421787134177,240465.866013104,0.0,1.0
1986-02-24,21.75,22.75,21.75,22.75,5100,1.10348301985422,1.15421787134177,1.10348301985422,1.15421787134177,100522.616120232,0.0,1.0
1986-02-25,21.38,21.88,21.38,21.88,5000,1.08471112480382,1.1100785505476,1.08471112480382,1.1100785505476,98551.5844316005,0.0,1.0
1986-02-26,21.38,21.5,21.25,21.25,1000,1.08471112480382,1.09079930698233,1.07811559411044,1.07811559411044,19710.3168863201,0.0,1.0
1986-02-27,21.25,21.38,21.12,21.38,13200,1.07811559411044,1.08471112480382,1.07152006341706,1.08471112480382,260176.182899425,0.0,1.0
1986-02-28,21.88,22.0,21.38,21.5,9600,1.1100785505476,1.1161667327261,1.08471112480382,1.09079930698233,189219.042108672,0.0,1.0
1986-03-03,22.13,22.25,22.13,22.25,4100,1.12276226341949,1.12885044559799,1.12276226341949,1.12885044559799,80812.2992339119,0.0,1.0
1986-03-04,22.25,22.37,22.13,22.13,2500,1.12885044559799,1.1349386277765,1.12276226341949,1.12276226341949,49275.7922158002,0.0,1.0
1986-03-05,22.13,22.37,22.0,22.13,3800,1.12276226341949,1.1349386277765,1.1161667327261,1.12276226341949,74899.2041680159,0.0,1.0
1986-03-06,21.88,22.13,21.75,22.13,5500,1.1100785505476,1.12276226341949,1.10348301985422,1.12276226341949,108406.74287476,0.0,1.0
1986-03-07,21.88,22.0,21.88,21.88,3700,1.1100785505476,1.1161667327261,1.1100785505476,1.1100785505476,72928.172479384,0.0,1.0
1986-03-10,21.75,21.88,21.62,21.75,13600,1.10348301985422,1.1100785505476,1.09688748916084,1.10348301985422,268060.309653952,0.0,1.0
1986-03-11,21.62,21.88,21.62,21.88,11500,1.09688748916084,1.1100785505476,1.09688748916084,1.1100785505476,226668.644192679,0.0,1.0
1986-03-12,21.88,22.0,21.75,21.88,17300,1.1100785505476,1.1161667327261,1.10348301985422,1.1100785505476,340988.482133336,0.0,1.0
1986-03-13,23.25,23.62,21.75,22.0,35700,1.17958529708554,1.19835719213594,1.10348301985422,1.1161667327261,703658.312841627,0.0,1.0
1986-03-14,25.37,25.88,24.12,24.25,33700,1.28714318223915,1.3130179564978,1.22372461787971,1.23032014857309,664237.679068985,0.0,1.0
1986-03-17,24.5,25.5,24.25,25.5,8800,1.24300386144498,1.29373871293253,1.23032014857309,1.29373871293253,173450.788599616,0.0,1.0
1986-03-18,25.0,25.0,24.25,24.25,3800,1.26837128718876,1.26837128718876,1.23032014857309,1.23032014857309,74899.2041680158,0.0,1.0
1986-03-19,24.75,25.0,24.75,24.75,1700,1.25568757431687,1.26837128718876,1.25568757431687,1.25568757431687,33507.538706744,0.0,1.0
1986-03-20,24.38,25.0,24.38,25.0,4200,1.23691567926647,1.26837128718876,1.23691567926647,1.26837128718876,82783.3309225444,0.0,1.0
1986-03-21,25.25,25.25,24.25,24.25,17600,1.28105500006064,1.28105500006064,1.23032014857309,1.23032014857309,346901.577199233,0.0,1.0
1986-03-24,24.87,25.25,24.87,25.13,2700,1.26177575649537,1.28105500006064,1.26177575649537,1.27496681788214,53217.8555930643,0.0,1.0
1986-03-25,24.75,25.25,24.75,25.13,3500,1.25568757431687,1.28105500006064,1.25568757431687,1.27496681788214,68986.10910212,0.0,1.0
1986-03-26,24.25,24.5,24.25,24.5,18700,1.23032014857309,1.24300386144498,1.23032014857309,1.24300386144498,368582.925774185,0.0,1.0
1986-03-27,24.75,25.0,24.5,24.5,5000,1.25568757431687,1.26837128718876,1.24300386144498,1.24300386144498,98551.5844316,0.0,1.0
1986-03-31,24.5,24.5,24.5,24.5,2300,1.24300386144498,1.24300386144498,1.24300386144498,1.24300386144498,45333.7288385361,0.0,1.0
1986-04-01,25.0,25.0,24.5,24.5,3200,1.26837128718876,1.26837128718876,1.24300386144498,1.24300386144498,63073.0140362239,0.0,1.0
1986-04-02,25.37,25.5,24.75,24.75,5600,1.28714318223915,1.29373871293253,1.25568757431687,1.25568757431687,110377.774563392,0.0,1.0
1986-04-03,24.63,25.88,24.63,25.88,15100,1.24959939213836,1.3130179564978,1.24959939213836,1.3130179564978,297625.784983433,0.0,1.0
1986-04-04,24.25,24.87,24.25,24.75,7600,1.23032014857309,1.26177575649537,1.23032014857309,1.25568757431687,149798.408336033,0.0,1.0
1986-04-07,24.25,24.38,24.25,24.25,4000,1.23032014857309,1.23691567926647,1.23032014857309,1.23032014857309,78841.2675452803,0.0,1.0
1986-04-08,24.25,24.75,24.25,24.5,2700,1.23032014857309,1.25568757431687,1.23032014857309,1.24300386144498,53217.8555930642,0.0,1.0
1986-04-09,24.0,24.0,23.88,24.0,1000,1.21763643570121,1.21763643570121,1.2115482535227,1.21763643570121,19710.31688632,0.0,1.0
1986-04-10,23.75,24.0,23.75,23.88,3800,1.20495272282932,1.21763643570121,1.20495272282932,1.2115482535227,74899.204168016,0.0,1.0
1986-04-11,23.5,23.88,23.5,23.88,1600,1.19226900995743,1.2115482535227,1.19226900995743,1.2115482535227,31536.5070181121,0.0,1.0
1986-04-14,23.0,23.75,23.0,23.5,6300,1.16690158421365,1.20495272282932,1.16690158421365,1.19226900995743,124174.996383817,0.0,1.0
1986-04-15,23.75,23.88,23.5,23.5,7600,1.20495272282932,1.2115482535227,1.19226900995743,1.19226900995743,149798.408336032,0.0,1.0
1986-04-16,24.75,24.75,24.0,24.0,30100,1.25568757431687,1.25568757431687,1.21763643570121,1.21763643570121,593280.538278232,0.0,1.0
1986-04-17,25.5,25.5,24.25,24.5,10000,1.29373871293253,1.29373871293253,1.23032014857309,1.24300386144498,197103.1688632,0.0,1.0
1986-04-18,26.38,26.38,25.37,25.37,13500,1.33838538224157,1.33838538224157,1.28714318223915,1.28714318223915,266089.277965321,0.0,1.0
1986-04-21,28.5,28.5,26.5,26.62,36600,1.44594326739518,1.44594326739518,1.34447356442008,1.35056174659859,721397.598039314,0.0,1.0
1986-04-22,28.0,29.0,28.0,29.0,17000,1.42057584165141,1.47131069313896,1.42057584165141,1.47131069313896,335075.38706744,0.0,1.0
1986-04-23,28.0,28.62,28.0,28.25,5300,1.42057584165141,1.45203144957369,1.42057584165141,1.43325955452329,104464.679497496,0.0,1.0
1986-04-24,27.0,28.0,27.0,28.0,9800,1.36984099016386,1.42057584165141,1.36984099016386,1.42057584165141,193161.105485936,0.0,1.0
1986-04-25,27.37,27.75,27.0,27.0,29100,1.38861288521425,1.40789212877952,1.36984099016386,1.36984099016386,573570.221391913,0.0,1.0
1986-04-28,27.13,27.5,27.13,27.5,700,1.37643652085724,1.39520841590763,1.37643652085724,1.39520841590763,13797.221820424,0.0,1.0
1986-04-29,26.75,27.25,26.75,27.25,2200,1.35715727729197,1.38252470303574,1.35715727729197,1.38252470303574,43362.697149904,0.0,1.0
1986-04-30,26.88,27.13,26.75,27.0,15300,1.36375280798535,1.37643652085724,1.35715727729197,1.36984099016386,301567.848360696,0.0,1.0
1986-05-01,26.0,26.62,26.0,26.62,5200,1.31910613867631,1.35056174659859,1.31910613867631,1.35056174659859,102493.647808864,0.0,1.0
1986-05-02,25.75,26.0,25.75,25.75,3300,1.30642242580442,1.31910613867631,1.30642242580442,1.30642242580442,65044.045724856,0.0,1.0
1986-05-05,25.88,25.88,25.5,25.5,2300,1.3130179564978,1.3130179564978,1.29373871293253,1.29373871293253,45333.7288385361,0.0,1.0
1986-05-06,25.5,25.88,25.5,25.75,7500,1.29373871293253,1.3130179564978,1.29373871293253,1.30642242580442,147827.3766474,0.0,1.0
1986-05-07,26.0,26.0,25.62,25.75,3100,1.31910613867631,1.31910613867631,1.29982689511104,1.30642242580442,61101.9823475919,0.0,1.0
1986-05-08,25.88,25.88,25.88,25.88,500,1.3130179564978,1.3130179564978,1.3130179564978,1.3130179564978,9855.15844316001,0.0,1.0
1986-05-09,26.0,26.25,26.0,26.0,1200,1.31910613867631,1.33178985154819,1.31910613867631,1.31910613867631,23652.380263584,0.0,1.0
1986-05-12,26.25,26.38,26.12,26.12,4000,1.33178985154819,1.33838538224157,1.32519432085481,1.32519432085481,78841.2675452803,0.0,1.0
1986-05-13,26.5,26.5,26.5,26.5,800,1.34447356442008,1.34447356442008,1.34447356442008,1.34447356442008,15768.253509056,0.0,1.0
1986-05-14,26.38,26.38,26.38,26.38,2600,1.33838538224157,1.33838538224157,1.33838538224157,1.33838538224157,51246.8239044323,0.0,1.0
1986-05-15,26.62,26.75,26.38,26.62,12300,1.35056174659859,1.35715727729197,1.33838538224157,1.35056174659859,242436.897701736,0.0,1.0
1986-05-16,26.38,26.38,26.38,26.38,1600,1.33838538224157,1.33838538224157,1.33838538224157,1.33838538224157,31536.5070181122,0.0,1.0
1986-05-19,26.5,26.75,26.25,26.25,2000,1.34447356442008,1.35715727729197,1.33178985154819,1.33178985154819,39420.6337726401,0.0,1.0
1986-05-20,26.62,26.62,26.25,26.25,1500,1.35056174659859,1.35056174659859,1.33178985154819,1.33178985154819,29565.47532948,0.0,1.0
1986-05-21,26.25,26.5,26.25,26.5,600,1.33178985154819,1.34447356442008,1.33178985154819,1.34447356442008,11826.190131792,0.0,1.0
1986-05-22,26.25,26.75,26.25,26.25,20300,1.33178985154819,1.35715727729197,1.33178985154819,1.33178985154819,400119.432792298,0.0,1.0
1986-05-23,26.25,26.25,26.25,26.25,200,1.33178985154819,1.33178985154819,1.33178985154819,1.33178985154819,3942.06337726402,0.0,1.0
1986-05-27,26.75,26.75,26.38,26.5,3700,1.35715727729197,1.35715727729197,1.33838538224157,1.34447356442008,72928.172479384,0.0,1.0
1986-05-28,26.0,26.62,26.0,26.62,32000,1.31910613867631,1.35056174659859,1.31910613867631,1.35056174659859,630730.140362239,0.0,1.0
1986-05-29,25.88,26.12,25.75,26.12,4000,1.3130179564978,1.32519432085481,1.30642242580442,1.32519432085481,78841.2675452801,0.0,1.0
1986-05-30,25.62,25.88,25.62,25.88,1700,1.29982689511104,1.3130179564978,1.29982689511104,1.3130179564978,33507.538706744,0.0,1.0
1986-06-02,25.75,25.75,25.37,25.62,6200,1.30642242580442,1.30642242580442,1.28714318223915,1.29982689511104,122203.964695184,0.0,1.0
1986-06-03,25.5,25.5,25.5,25.5,500,1.29373871293253,1.29373871293253,1.29373871293253,1.29373871293253,9855.15844316002,0.0,1.0
1986-06-04,25.37,25.5,25.13,25.5,82100,1.28714318223915,1.29373871293253,1.27496681788214,1.29373871293253,1618217.01636687,0.0,1.0
1986-06-05,25.0,25.37,25.0,25.37,107100,1.26837128718876,1.28714318223915,1.26837128718876,1.28714318223915,2110974.93852487,0.0,1.0
1986-06-06,25.0,25.25,25.0,25.0,9100,1.26837128718876,1.28105500006064,1.26837128718876,1.26837128718876,179363.883665512,0.0,1.0
1986-06-09,25.0,25.25,24.75,25.25,3100,1.26837128718876,1.28105500006064,1.25568757431687,1.28105500006064,61101.9823475919,0.0,1.0
1986-06-10,25.75,25.75,25.13,25.25,4800,1.30642242580442,1.30642242580442,1.27496681788214,1.28105500006064,94609.521054336,0.0,1.0
1986-06-11,26.25,26.5,26.0,26.0,22500,1.33178985154819,1.34447356442008,1.31910613867631,1.31910613867631,443482.129942202,0.0,1.0
1986-06-12,26.0,26.38,26.0,26.25,2600,1.31910613867631,1.33838538224157,1.31910613867631,1.33178985154819,51246.8239044319,0.0,1.0
1986-06-13,26.38,26.38,26.12,26.12,4700,1.33838538224157,1.33838538224157,1.32519432085481,1.32519432085481,92638.4893657045,0.0,1.0
1986-06-16,26.38,26.5,26.38,26.38,8000,1.33838538224157,1.34447356442008,1.33838538224157,1.33838538224157,157682.535090561,0.0,1.0
1986-06-17,26.5,26.5,26.25,26.25,5500,1.34447356442008,1.34447356442008,1.33178985154819,1.33178985154819,108406.74287476,0.0,1.0
1986-06-18,26.38,26.62,26.25,26.25,6600,1.33838538224157,1.35056174659859,1.33178985154819,1.33178985154819,130088.091449713,0.0,1.0
1986-06-19,26.38,26.38,26.12,26.25,3600,1.33838538224157,1.33838538224157,1.32519432085481,1.33178985154819,70957.1407907524,0.0,1.0
1986-06-20,26.25,26.75,26.25,26.25,18600,1.33178985154819,1.35715727729197,1.33178985154819,1.33178985154819,366611.894085553,0.0,1.0
1986-06-23,26.12,26.62,26.0,26.5,10600,1.32519432085481,1.35056174659859,1.31910613867631,1.34447356442008,208929.358994993,0.0,1.0
1986-06-24,26.25,26.5,26.25,26.38,6800,1.33178985154819,1.34447356442008,1.33178985154819,1.33838538224157,134030.154826977,0.0,1.0
1986-06-25,26.25,26.25,26.25,26.25,600,1.33178985154819,1.33178985154819,1.33178985154819,1.33178985154819,11826.190131792,0.0,1.0
1986-06-26,25.62,26.12,25.62,26.0,1300,1.29982689511104,1.32519432085481,1.29982689511104,1.31910613867631,25623.411952216,0.0,1.0
1986-06-27,25.0,25.5,25.0,25.5,2800,1.26837128718876,1.29373871293253,1.26837128718876,1.29373871293253,55188.8872816959,0.0,1.0
1986-06-30,25.62,25.62,25.0,25.0,2100,1.29982689511104,1.29982689511104,1.26837128718876,1.26837128718876,41391.665461272,0.0,1.0
1986-07-01,26.0,26.0,25.62,25.62,2600,1.31910613867631,1.31910613867631,1.29982689511104,1.29982689511104,51246.8239044319,0.0,1.0
1986-07-02,26.0,26.0,25.88,25.88,500,1.31910613867631,1.31910613867631,1.3130179564978,1.3130179564978,9855.15844315998,0.0,1.0
1986-07-03,26.25,26.25,25.62,25.75,4600,1.33178985154819,1.33178985154819,1.29982689511104,1.30642242580442,90667.4576770724,0.0,1.0
1986-07-07,26.38,26.38,26.0,26.12,16100,1.33838538224157,1.33838538224157,1.31910613867631,1.32519432085481,317336.101869754,0.0,1.0
1986-07-08,26.12,26.12,26.12,26.12,5500,1.32519432085481,1.32519432085481,1.32519432085481,1.32519432085481,108406.74287476,0.0,1.0
1986-07-09,26.25,26.25,25.88,26.25,6600,1.33178985154819,1.33178985154819,1.3130179564978,1.33178985154819,130088.091449713,0.0,1.0
1986-07-10,26.38,26.5,26.12,26.5,3100,1.33838538224157,1.34447356442008,1.32519432085481,1.34447356442008,61101.9823475923,0.0,1.0
1986-07-11,26.38,26.62,26.38,26.5,3800,1.33838538224157,1.35056174659859,1.33838538224157,1.34447356442008,74899.2041680164,0.0,1.0
1986-07-14,26.62,26.62,26.5,26.5,5700,1.35056174659859,1.35056174659859,1.34447356442008,1.34447356442008,112348.806252024,0.0,1.0
1986-07-15,26.5,26.5,26.38,26.38,6200,1.34447356442008,1.34447356442008,1.33838538224157,1.33838538224157,122203.964695184,0.0,1.0
1986-07-16,26.5,26.75,26.5,26.5,4200,1.34447356442008,1.35715727729197,1.34447356442008,1.34447356442008,82783.3309225442,0.0,1.0
1986-07-17,26.5,26.75,26.5,26.75,1300,1.34447356442008,1.35715727729197,1.34447356442008,1.35715727729197,25623.4119522161,0.0,1.0
1986-07-18,26.38,26.62,26.38,26.62,2200,1.33838538224157,1.35056174659859,1.33838538224157,1.35056174659859,43362.6971499042,0.0,1.0
1986-07-21,26.62,26.62,26.38,26.38,9000,1.35056174659859,1.35056174659859,1.33838538224157,1.33838538224157,177392.85197688,0.0,1.0
1986-07-22,26.38,26.62,26.38,26.5,4800,1.33838538224157,1.35056174659859,1.33838538224157,1.34447356442008,94609.5210543365,0.0,1.0
1986-07-23,26.62,26.62,26.38,26.38,1600,1.35056174659859,1.35056174659859,1.33838538224157,1.33838538224157,31536.507018112,0.0,1.0
1986-07-24,26.5,26.62,26.5,26.5,5700,1.34447356442008,1.35056174659859,1.34447356442008,1.34447356442008,112348.806252024,0.0,1.0
1986-07-25,26.38,26.5,26.38,26.38,1700,1.33838538224157,1.34447356442008,1.33838538224157,1.33838538224157,33507.5387067442,0.0,1.0
1986-07-28,26.38,26.38,26.38,26.38,700,1.33838538224157,1.33838538224157,1.33838538224157,1.33838538224157,13797.2218204241,0.0,1.0
1986-07-29,26.38,26.38,26.38,26.38,1000,1.33838538224157,1.33838538224157,1.33838538224157,1.33838538224157,19710.3168863201,0.0,1.0
1986-07-30,26.38,26.38,26.38,26.38,4500,1.33838538224157,1.33838538224157,1.33838538224157,1.33838538224157,88696.4259884404,0.0,1.0
1986-07-31,26.25,26.5,26.25,26.5,23500,1.33178985154819,1.34447356442008,1.33178985154819,1.34447356442008,463192.446828522,0.0,1.0
1986-08-01,26.25,26.25,26.25,26.25,5700,1.33178985154819,1.33178985154819,1.33178985154819,1.33178985154819,112348.806252024,0.0,1.0
1986-08-04,26.25,26.38,26.25,26.25,1100,1.33178985154819,1.33838538224157,1.33178985154819,1.33178985154819,21681.3485749521,0.0,1.0
1986-08-05,26.25,26.5,26.25,26.5,4200,1.33178985154819,1.34447356442008,1.33178985154819,1.34447356442008,82783.3309225443,0.0,1.0
1986-08-06,26.25,26.25,26.25,26.25,3100,1.33178985154819,1.33178985154819,1.33178985154819,1.33178985154819,61101.9823475922,0.0,1.0
1986-08-07,26.38,26.38,26.38,26.38,600,1.33838538224157,1.33838538224157,1.33838538224157,1.33838538224157,11826.1901317921,0.0,1.0
1986-08-08,26.5,26.62,26.5,26.5,9600,1.34447356442008,1.35056174659859,1.34447356442008,1.34447356442008,189219.042108672,0.0,1.0
1986-08-11,26.62,26.75,26.62,26.75,700,1.35056174659859,1.35715727729197,1.35056174659859,1.35715727729197,13797.221820424,0.0,1.0
1986-08-12,27.25,27.25,26.88,26.88,6100,1.38252470303574,1.38252470303574,1.36375280798535,1.36375280798535,120232.933006552,0.0,1.0
1986-08-13,28.0,28.0,27.25,27.25,8800,1.42057584165141,1.42057584165141,1.38252470303574,1.38252470303574,173450.788599616,0.0,1.0
1986-08-14,28.0,28.0,27.87,28.0,12700,1.42057584165141,1.42057584165141,1.41398031095802,1.42057584165141,250321.024456264,0.0,1.0
1986-08-15,27.5,28.0,27.5,28.0,5300,1.39520841590763,1.42057584165141,1.39520841590763,1.42057584165141,104464.679497496,0.0,1.0
1986-08-18,27.0,27.75,27.0,27.75,2800,1.36984099016386,1.40789212877952,1.36984099016386,1.40789212877952,55188.8872816959,0.0,1.0
1986-08-19,26.88,27.13,26.88,26.88,3100,1.36375280798535,1.37643652085724,1.36375280798535,1.36375280798535,61101.9823475921,0.0,1.0
1986-08-20,26.5,26.62,26.5,26.62,1000,1.34447356442008,1.35056174659859,1.34447356442008,1.35056174659859,19710.31688632,0.0,1.0
1986-08-21,26.5,26.5,26.38,26.38,10000,1.34447356442008,1.34447356442008,1.33838538224157,1.33838538224157,197103.1688632,0.0,1.0
1986-08-22,26.5,26.5,26.25,26.38,1800,1.34447356442008,1.34447356442008,1.33178985154819,1.33838538224157,35478.5703953761,0.0,1.0
1986-08-25,26.12,26.5,26.12,26.5,2100,1.32519432085481,1.34447356442008,1.32519432085481,1.34447356442008,41391.6654612721,0.0,1.0
1986-08-26,25.62,26.0,25.62,26.0,3600,1.29982689511104,1.31910613867631,1.29982689511104,1.31910613867631,70957.1407907519,0.0,1.0
1986-08-27,25.37,25.62,25.37,25.5,3000,1.28714318223915,1.29982689511104,1.28714318223915,1.29373871293253,59130.9506589601,0.0,1.0
1986-08-28,25.5,25.5,25.5,25.5,20000,1.29373871293253,1.29373871293253,1.29373871293253,1.29373871293253,394206.337726401,0.0,1.0
1986-08-29,25.5,25.62,25.5,25.62,1000,1.29373871293253,1.29982689511104,1.29373871293253,1.29982689511104,19710.31688632,0.0,1.0
1986-09-02,25.75,25.75,25.5,25.75,3600,1.30642242580442,1.30642242580442,1.29373871293253,1.30642242580442,70957.140790752,0.0,1.0
1986-09-03,25.62,25.62,25.62,25.62,500,1.29982689511104,1.29982689511104,1.29982689511104,1.29982689511104,9855.15844315999,0.0,1.0
1986-09-04,26.0,26.12,25.62,25.88,4500,1.31910613867631,1.32519432085481,1.29982689511104,1.3130179564978,88696.4259884398,0.0,1.0
1986-09-05,25.88,26.0,25.88,26.0,4500,1.3130179564978,1.31910613867631,1.3130179564978,1.31910613867631,88696.4259884401,0.0,1.0
1986-09-08,26.0,26.0,25.75,25.75,1300,1.31910613867631,1.31910613867631,1.30642242580442,1.30642242580442,25623.411952216,0.0,1.0
1986-09-09,26.0,26.12,25.88,25.88,800,1.31910613867631,1.32519432085481,1.3130179564978,1.3130179564978,15768.253509056,0.0,1.0
1986-09-10,26.38,26.38,26.0,26.0,1000,1.33838538224157,1.33838538224157,1.31910613867631,1.31910613867631,19710.3168863201,0.0,1.0
1986-09-11,26.0,26.12,25.88,26.12,3800,1.31910613867631,1.32519432085481,1.3130179564978,1.32519432085481,74899.2041680159,0.0,1.0
1986-09-12,25.37,26.0,25.37,26.0,3300,1.28714318223915,1.31910613867631,1.28714318223915,1.31910613867631,65044.0457248561,0.0,1.0
1986-09-15,25.0,25.37,25.0,25.37,3200,1.26837128718876,1.28714318223915,1.26837128718876,1.28714318223915,63073.0140362239,0.0,1.0
1986-09-16,24.87,24.87,24.87,24.87,600,1.26177575649537,1.26177575649537,1.26177575649537,1.26177575649537,11826.1901317921,0.0,1.0
1986-09-17,25.0,25.13,25.0,25.13,1600,1.26837128718876,1.27496681788214,1.26837128718876,1.27496681788214,31536.5070181119,0.0,1.0
1986-09-18,24.63,25.0,24.63,25.0,4700,1.24959939213836,1.26837128718876,1.24959939213836,1.26837128718876,92638.4893657043,0.0,1.0
1986-09-19,24.5,24.5,24.12,24.5,8000,1.24300386144498,1.24300386144498,1.22372461787971,1.24300386144498,157682.53509056,0.0,1.0
1986-09-22,24.0,24.5,24.0,24.25,2300,1.21763643570121,1.24300386144498,1.21763643570121,1.23032014857309,45333.7288385359,0.0,1.0
1986-09-23,24.0,24.25,24.0,24.25,1500,1.21763643570121,1.23032014857309,1.21763643570121,1.23032014857309,29565.4753294799,0.0,1.0
1986-09-24,24.0,24.0,23.75,23.75,2600,1.21763643570121,1.21763643570121,1.20495272282932,1.20495272282932,51246.8239044319,0.0,1.0
1986-09-25,23.88,24.0,23.5,24.0,4000,1.2115482535227,1.21763643570121,1.19226900995743,1.21763643570121,78841.2675452801,0.0,1.0
1986-09-26,24.12,24.25,24.12,24.12,3000,1.22372461787971,1.23032014857309,1.22372461787971,1.22372461787971,59130.9506589602,0.0,1.0
1986-09-29,24.25,24.25,24.25,24.25,200,1.23032014857309,1.23032014857309,1.23032014857309,1.23032014857309,3942.06337726402,0.0,1.0
1986-09-30,24.38,24.38,24.25,24.25,3800,1.23691567926647,1.23691567926647,1.23032014857309,1.23032014857309,74899.2041680164,0.0,1.0
1986-10-01,24.87,25.0,24.87,25.0,5700,1.26177575649537,1.26837128718876,1.26177575649537,1.26837128718876,112348.806252025,0.0,1.0
1986-10-02,24.87,25.0,24.87,25.0,800,1.26177575649537,1.26837128718876,1.26177575649537,1.26837128718876,15768.2535090561,0.0,1.0
1986-10-03,24.5,24.87,24.5,24.87,2200,1.24300386144498,1.26177575649537,1.24300386144498,1.26177575649537,43362.6971499041,0.0,1.0
1986-10-06,24.5,24.5,24.5,24.5,100,1.24300386144498,1.24300386144498,1.24300386144498,1.24300386144498,1971.031688632,0.0,1.0
1986-10-07,25.0,25.0,24.5,24.5,2300,1.26837128718876,1.26837128718876,1.24300386144498,1.24300386144498,45333.7288385359,0.0,1.0
1986-10-08,24.63,24.87,24.63,24.63,700,1.24959939213836,1.26177575649537,1.24959939213836,1.24959939213836,13797.221820424,0.0,1.0
1986-10-09,24.87,24.87,24.63,24.63,500,1.26177575649537,1.26177575649537,1.24959939213836,1.24959939213836,9855.15844316005,0.0,1.0
1986-10-10,24.5,24.75,24.5,24.63,7800,1.24300386144498,1.25568757431687,1.24300386144498,1.24959939213836,153740.471713296,0.0,1.0
1986-10-13,24.0,24.0,24.0,24.0,9300,1.21763643570121,1.21763643570121,1.21763643570121,1.21763643570121,183305.947042776,0.0,1.0
1986-10-14,23.62,23.75,23.62,23.75,800,1.19835719213594,1.20495272282932,1.19835719213594,1.20495272282932,15768.253509056,0.0,1.0
1986-10-15,23.62,23.62,23.38,23.5,2700,1.19835719213594,1.19835719213594,1.18618082777892,1.19226900995743,53217.8555930639,0.0,1.0
1986-10-16,23.25,23.75,23.25,23.75,1200,1.17958529708554,1.20495272282932,1.17958529708554,1.20495272282932,23652.3802635841,0.0,1.0
1986-10-17,22.75,23.25,22.75,23.12,3700,1.15421787134177,1.17958529708554,1.15421787134177,1.17298976639216,72928.172479384,0.0,1.0
1986-10-20,22.75,23.0,22.75,22.75,8200,1.15421787134177,1.16690158421365,1.15421787134177,1.15421787134177,161624.598467824,0.0,1.0
1986-10-21,22.87,22.87,22.87,22.87,100,1.16030605352027,1.16030605352027,1.16030605352027,1.16030605352027,1971.03168863201,0.0,1.0
1986-10-22,23.5,23.5,23.12,23.12,1100,1.19226900995743,1.19226900995743,1.17298976639216,1.17298976639216,21681.348574952,0.0,1.0
1986-10-23,23.62,23.75,23.25,23.25,2800,1.19835719213594,1.20495272282932,1.17958529708554,1.17958529708554,55188.8872816959,0.0,1.0
1986-10-24,24.0,24.0,23.75,23.75,1300,1.21763643570121,1.21763643570121,1.20495272282932,1.20495272282932,25623.4119522159,0.0,1.0
1986-10-27,23.88,23.88,23.88,23.88,100,1.2115482535227,1.2115482535227,1.2115482535227,1.2115482535227,1971.031688632,0.0,1.0
1986-10-28,23.62,23.75,23.25,23.75,6200,1.19835719213594,1.20495272282932,1.17958529708554,1.20495272282932,122203.964695184,0.0,1.0
1986-10-29,23.5,23.5,23.5,23.5,300,1.19226900995743,1.19226900995743,1.19226900995743,1.19226900995743,5913.09506589601,0.0,1.0
1986-10-30,23.62,23.88,23.5,23.75,4100,1.19835719213594,1.2115482535227,1.19226900995743,1.20495272282932,80812.2992339119,0.0,1.0
1986-10-31,23.5,23.5,23.5,23.5,1000,1.19226900995743,1.19226900995743,1.19226900995743,1.19226900995743,19710.31688632,0.0,1.0
1986-11-03,23.5,23.62,23.38,23.62,3200,1.19226900995743,1.19835719213594,1.18618082777892,1.19835719213594,63073.0140362241,0.0,1.0
1986-11-04,23.25,23.38,23.25,23.38,800,1.17958529708554,1.18618082777892,1.17958529708554,1.18618082777892,15768.2535090561,0.0,1.0
1986-11-05,23.25,23.38,23.12,23.12,4100,1.17958529708554,1.18618082777892,1.17298976639216,1.17298976639216,80812.2992339123,0.0,1.0
1986-11-06,23.5,23.5,23.25,23.25,700,1.19226900995743,1.19226900995743,1.17958529708554,1.17958529708554,13797.221820424,0.0,1.0
1986-11-07,23.88,23.88,23.75,23.75,600,1.2115482535227,1.2115482535227,1.20495272282932,1.20495272282932,11826.190131792,0.0,1.0
1986-11-10,23.38,23.5,23.38,23.5,3300,1.18618082777892,1.19226900995743,1.18618082777892,1.19226900995743,65044.0457248563,0.0,1.0
1986-11-11,23.5,23.5,23.38,23.5,2100,1.19226900995743,1.19226900995743,1.18618082777892,1.19226900995743,41391.6654612721,0.0,1.0
1986-11-12,23.62,23.75,23.5,23.62,6600,1.19835719213594,1.20495272282932,1.19226900995743,1.19835719213594,130088.091449712,0.0,1.0
1986-11-13,23.25,23.5,23.12,23.5,3800,1.17958529708554,1.19226900995743,1.17298976639216,1.19226900995743,74899.2041680163,0.0,1.0
1986-11-14,23.12,23.25,23.12,23.25,2000,1.17298976639216,1.17958529708554,1.17298976639216,1.17958529708554,39420.6337726401,0.0,1.0
1986-11-17,23.0,23.25,22.87,23.12,8300,1.16690158421365,1.17958529708554,1.16030605352027,1.17298976639216,163595.630156457,0.0,1.0
1986-11-18,22.87,23.12,22.63,23.12,11500,1.16030605352027,1.17298976639216,1.14812968916326,1.17298976639216,226668.644192681,0.0,1.0
1986-11-19,22.87,22.87,22.75,22.75,9300,1.16030605352027,1.16030605352027,1.15421787134177,1.15421787134177,183305.947042777,0.0,1.0
1986-11-20,22.37,23.0,22.37,23.0,14100,1.1349386277765,1.16690158421365,1.1349386277765,1.16690158421365,277915.468097112,0.0,1.0
1986-11-21,21.5,22.25,21.5,22.25,24300,1.09079930698233,1.12885044559799,1.09079930698233,1.12885044559799,478960.700337577,0.0,1.0
1986-11-24,22.5,22.5,21.62,21.62,5800,1.14153415846988,1.14153415846988,1.09688748916084,1.09688748916084,114319.837940656,0.0,1.0
1986-11-25,22.75,22.75,22.5,22.5,2300,1.15421787134177,1.15421787134177,1.14153415846988,1.14153415846988,45333.728838536,0.0,1.0
1986-11-26,22.63,22.87,22.25,22.87,7800,1.14812968916326,1.16030605352027,1.12885044559799,1.16030605352027,153740.471713296,0.0,1.0
1986-11-28,22.63,22.75,22.63,22.75,300,1.14812968916326,1.15421787134177,1.14812968916326,1.15421787134177,5913.09506589602,0.0,1.0
1986-12-01,22.87,22.87,22.5,22.75,1600,1.16030605352027,1.16030605352027,1.14153415846988,1.15421787134177,31536.5070181121,0.0,1.0
1986-12-02,23.5,23.88,23.0,23.0,13300,1.19226900995743,1.2115482535227,1.16690158421365,1.16690158421365,262147.214588056,0.0,1.0
1986-12-03,23.0,23.5,23.0,23.25,2500,1.16690158421365,1.19226900995743,1.16690158421365,1.17958529708554,49275.7922158003,0.0,1.0
1986-12-04,23.25,23.5,23.25,23.25,7100,1.17958529708554,1.19226900995743,1.17958529708554,1.17958529708554,139943.249892873,0.0,1.0
1986-12-05,23.0,23.25,23.0,23.25,8000,1.16690158421365,1.17958529708554,1.16690158421365,1.17958529708554,157682.535090561,0.0,1.0
1986-12-08,23.0,23.12,22.75,22.75,5800,1.16690158421365,1.17298976639216,1.15421787134177,1.15421787134177,114319.837940657,0.0,1.0
1986-12-09,23.0,23.25,22.87,23.25,9800,1.16690158421365,1.17958529708554,1.16030605352027,1.17958529708554,193161.105485937,0.0,1.0
1986-12-10,22.5,23.0,22.5,23.0,11600,1.14153415846988,1.16690158421365,1.14153415846988,1.16690158421365,228639.675881312,0.0,1.0
1986-12-11,22.25,22.75,22.25,22.63,5100,1.12885044559799,1.15421787134177,1.12885044559799,1.14812968916326,100522.616120232,0.0,1.0
1986-12-12,21.75,22.37,21.75,22.37,6300,1.10348301985422,1.1349386277765,1.10348301985422,1.1349386277765,124174.996383816,0.0,1.0
1986-12-15,22.0,22.0,21.62,22.0,6000,1.1161667327261,1.1161667327261,1.09688748916084,1.1161667327261,118261.901317921,0.0,1.0
1986-12-16,22.0,22.0,21.75,22.0,10800,1.1161667327261,1.1161667327261,1.10348301985422,1.1161667327261,212871.422372257,0.0,1.0
1986-12-17,21.75,22.0,21.5,22.0,4200,1.10348301985422,1.1161667327261,1.09079930698233,1.1161667327261,82783.3309225439,0.0,1.0
1986-12-18,22.0,22.0,21.62,21.75,7100,1.1161667327261,1.1161667327261,1.09688748916084,1.10348301985422,139943.249892873,0.0,1.0
1986-12-19,22.0,22.0,21.5,22.0,22700,1.1161667327261,1.1161667327261,1.09079930698233,1.1161667327261,447424.193319467,0.0,1.0
1986-12-22,22.25,22.25,21.75,22.0,11500,1.12885044559799,1.12885044559799,1.10348301985422,1.1161667327261,226668.644192681,0.0,1.0
1986-12-23,21.75,22.13,21.75,22.13,11500,1.10348301985422,1.12276226341949,1.10348301985422,1.12276226341949,226668.64419268,0.0,1.0
1986-12-24,21.5,21.62,21.5,21.62,3000,1.09079930698233,1.09688748916084,1.09079930698233,1.09688748916084,59130.9506589601,0.0,1.0
1986-12-26,21.88,21.88,21.62,21.75,1700,1.1100785505476,1.1100785505476,1.09688748916084,1.10348301985422,33507.538706744,0.0,1.0
1986-12-29,21.88,21.88,21.62,21.88,5000,1.1100785505476,1.1100785505476,1.09688748916084,1.1100785505476,98551.5844316,0.0,1.0
1986-12-30,21.5,21.88,21.5,21.88,6700,1.09079930698233,1.1100785505476,1.09079930698233,1.1100785505476,132059.123138344,0.0,1.0
1986-12-31,21.38,21.75,21.12,21.5,13300,1.08471112480382,1.10348301985422,1.07152006341706,1.09079930698233,262147.214588057,0.0,1.0
1987-01-02,21.62,21.75,21.5,21.62,17800,1.09688748916084,1.10348301985422,1.09079930698233,1.09688748916084,350843.640576495,0.0,1.0
1987-01-05,22.13,22.25,21.88,21.88,10200,1.12276226341949,1.12885044559799,1.1100785505476,1.1100785505476,201045.232240464,0.0,1.0
1987-01-06,22.25,22.63,22.13,22.13,5500,1.12885044559799,1.14812968916326,1.12276226341949,1.12276226341949,108406.74287476,0.0,1.0
1987-01-07,22.5,22.5,22.37,22.5,5800,1.14153415846988,1.14153415846988,1.1349386277765,1.14153415846988,114319.837940656,0.0,1.0
1987-01-08,22.75,22.75,22.63,22.75,4500,1.15421787134177,1.15421787134177,1.14812968916326,1.15421787134177,88696.42598844,0.0,1.0
1987-01-09,22.75,23.0,22.5,22.75,5000,1.15421787134177,1.16690158421365,1.14153415846988,1.15421787134177,98551.5844316,0.0,1.0
1987-01-12,22.5,22.75,22.25,22.25,11100,1.14153415846988,1.15421787134177,1.12885044559799,1.12885044559799,218784.517438152,0.0,1.0
1987-01-13,22.5,22.75,22.5,22.5,1800,1.14153415846988,1.15421787134177,1.14153415846988,1.14153415846988,35478.5703953761,0.0,1.0
1987-01-14,22.87,22.87,22.5,22.5,1200,1.16030605352027,1.16030605352027,1.14153415846988,1.14153415846988,23652.3802635841,0.0,1.0
1987-01-15,23.0,23.25,22.75,22.87,16700,1.16690158421365,1.17958529708554,1.15421787134177,1.16030605352027,329162.292001546,0.0,1.0
1987-01-16,22.75,23.0,22.75,22.87,3200,1.15421787134177,1.16690158421365,1.15421787134177,1.16030605352027,63073.014036224,0.0,1.0
1987-01-19,23.25,23.25,22.75,22.75,1500,1.17958529708554,1.17958529708554,1.15421787134177,1.15421787134177,29565.4753294801,0.0,1.0
1987-01-20,23.38,23.38,23.0,23.12,2300,1.18618082777892,1.18618082777892,1.16690158421365,1.17298976639216,45333.7288385362,0.0,1.0
1987-01-21,23.0,23.38,23.0,23.38,2300,1.16690158421365,1.18618082777892,1.16690158421365,1.18618082777892,45333.7288385363,0.0,1.0
1987-01-22,23.25,23.88,22.87,23.0,4000,1.17958529708554,1.2115482535227,1.16030605352027,1.16690158421365,78841.2675452803,0.0,1.0
1987-01-23,23.12,23.62,23.0,23.5,11800,1.17298976639216,1.19835719213594,1.16690158421365,1.19226900995743,232581.739258577,0.0,1.0
1987-01-26,23.5,23.62,23.38,23.38,3200,1.19226900995743,1.19835719213594,1.18618082777892,1.18618082777892,63073.0140362241,0.0,1.0
1987-01-27,23.5,23.62,23.5,23.62,4100,1.19226900995743,1.19835719213594,1.19226900995743,1.19835719213594,80812.2992339121,0.0,1.0
1987-01-28,23.62,23.62,23.5,23.5,2200,1.19835719213594,1.19835719213594,1.19226900995743,1.19226900995743,43362.6971499039,0.0,1.0
1987-01-29,23.62,24.0,23.62,23.75,10100,1.19835719213594,1.21763643570121,1.19835719213594,1.20495272282932,199074.200551832,0.0,1.0
1987-01-30,23.75,23.88,23.62,23.62,6300,1.20495272282932,1.2115482535227,1.19835719213594,1.19835719213594,124174.996383816,0.0,1.0
1987-02-02,23.75,23.75,23.5,23.75,2200,1.20495272282932,1.20495272282932,1.19226900995743,1.20495272282932,43362.697149904,0.0,1.0
1987-02-03,24.25,24.25,23.88,24.0,4300,1.23032014857309,1.23032014857309,1.2115482535227,1.21763643570121,84754.3626111763,0.0,1.0
1987-02-04,24.25,24.5,24.25,24.5,1500,1.23032014857309,1.24300386144498,1.23032014857309,1.24300386144498,29565.4753294801,0.0,1.0
1987-02-05,25.13,25.62,24.75,24.75,7100,1.27496681788214,1.29982689511104,1.25568757431687,1.25568757431687,139943.249892872,0.0,1.0
1987-02-06,24.63,25.13,24.63,25.13,4000,1.24959939213836,1.27496681788214,1.24959939213836,1.27496681788214,78841.2675452803,0.0,1.0
1987-02-09,24.0,24.5,24.0,24.5,5100,1.21763643570121,1.24300386144498,1.21763643570121,1.24300386144498,100522.616120232,0.0,1.0
1987-02-10,24.0,24.12,23.88,24.12,2200,1.21763643570121,1.22372461787971,1.2115482535227,1.22372461787971,43362.6971499039,0.0,1.0
1987-02-11,24.12,24.25,24.12,24.25,2600,1.22372461787971,1.23032014857309,1.22372461787971,1.23032014857309,51246.8239044321,0.0,1.0
1987-02-12,24.12,24.25,24.12,24.12,2800,1.22372461787971,1.23032014857309,1.22372461787971,1.22372461787971,55188.8872816961,0.0,1.0
1987-02-13,24.25,24.5,24.12,24.12,4100,1.23032014857309,1.24300386144498,1.22372461787971,1.22372461787971,80812.2992339123,0.0,1.0
1987-02-17,24.5,24.5,24.25,24.25,4100,1.24300386144498,1.24300386144498,1.23032014857309,1.23032014857309,80812.2992339121,0.0,1.0
1987-02-18,24.5,24.63,24.5,24.63,1700,1.24300386144498,1.24959939213836,1.24300386144498,1.24959939213836,33507.5387067441,0.0,1.0
1987-02-19,24.5,24.75,24.5,24.75,3700,1.24300386144498,1.25568757431687,1.24300386144498,1.25568757431687,72928.1724793841,0.0,1.0
1987-02-20,24.5,24.63,24.12,24.38,9800,1.24300386144498,1.24959939213836,1.22372461787971,1.23691567926647,193161.105485936,0.0,1.0
1987-02-23,24.5,24.5,24.38,24.38,1800,1.24300386144498,1.24300386144498,1.23691567926647,1.23691567926647,35478.5703953761,0.0,1.0
1987-02-24,24.25,24.38,24.25,24.38,6600,1.23032014857309,1.23691567926647,1.23032014857309,1.23691567926647,130088.091449713,0.0,1.0
1987-02-25,24.38,24.38,24.25,24.38,11200,1.23691567926647,1.23691567926647,1.23032014857309,1.23691567926647,220755.549126785,0.0,1.0
1987-02-26,24.38,24.38,24.38,24.38,7700,1.23691567926647,1.23691567926647,1.23691567926647,1.23691567926647,151769.440024665,0.0,1.0
1987-02-27,24.38,24.38,24.25,24.25,1300,1.23691567926647,1.23691567926647,1.23032014857309,1.23032014857309,25623.4119522161,0.0,1.0
1987-03-02,24.25,24.38,24.0,24.38,14500,1.23032014857309,1.23691567926647,1.21763643570121,1.23691567926647,285799.594851641,0.0,1.0
1987-03-03,24.0,24.25,24.0,24.0,2000,1.21763643570121,1.23032014857309,1.21763643570121,1.21763643570121,39420.6337726399,0.0,1.0
1987-03-04,24.25,24.25,24.25,24.25,3300,1.23032014857309,1.23032014857309,1.23032014857309,1.23032014857309,65044.0457248563,0.0,1.0
1987-03-05,24.25,24.25,24.0,24.0,3800,1.23032014857309,1.23032014857309,1.21763643570121,1.21763643570121,74899.2041680163,0.0,1.0
1987-03-06,24.12,24.38,24.0,24.38,15100,1.22372461787971,1.23691567926647,1.21763643570121,1.23691567926647,297625.784983433,0.0,1.0
1987-03-09,23.88,24.12,23.62,24.0,5100,1.2115482535227,1.22372461787971,1.19835719213594,1.21763643570121,100522.616120232,0.0,1.0
1987-03-10,24.25,24.5,23.88,23.88,2800,1.23032014857309,1.24300386144498,1.2115482535227,1.2115482535227,55188.8872816962,0.0,1.0
1987-03-11,24.63,24.87,24.5,24.5,1600,1.24959939213836,1.26177575649537,1.24300386144498,1.24300386144498,31536.5070181121,0.0,1.0
1987-03-12,24.75,24.87,24.5,24.5,5500,1.25568757431687,1.26177575649537,1.24300386144498,1.24300386144498,108406.74287476,0.0,1.0
1987-03-13,24.63,24.63,24.25,24.25,5800,1.24959939213836,1.24959939213836,1.23032014857309,1.23032014857309,114319.837940656,0.0,1.0
1987-03-16,24.87,25.0,24.63,24.87,3600,1.26177575649537,1.26837128718876,1.24959939213836,1.26177575649537,70957.1407907523,0.0,1.0
1987-03-17,25.0,25.0,24.63,24.63,4000,1.26837128718876,1.26837128718876,1.24959939213836,1.24959939213836,78841.2675452798,0.0,1.0
1987-03-18,25.0,25.0,25.0,25.0,7000,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,137972.21820424,0.0,1.0
1987-03-19,25.25,25.5,25.0,25.0,13000,1.28105500006064,1.29373871293253,1.26837128718876,1.26837128718876,256234.119522161,0.0,1.0
1987-03-20,26.12,26.12,25.25,25.25,22000,1.32519432085481,1.32519432085481,1.28105500006064,1.28105500006064,433626.971499041,0.0,1.0
1987-03-23,25.75,26.0,25.62,25.88,3700,1.30642242580442,1.31910613867631,1.29982689511104,1.3130179564978,72928.172479384,0.0,1.0
1987-03-24,26.38,26.38,25.75,25.75,5000,1.33838538224157,1.33838538224157,1.30642242580442,1.30642242580442,98551.5844316005,0.0,1.0
1987-03-25,25.88,26.12,25.88,26.12,3100,1.3130179564978,1.32519432085481,1.3130179564978,1.32519432085481,61101.9823475921,0.0,1.0
1987-03-26,25.75,26.0,25.5,25.88,23000,1.30642242580442,1.31910613867631,1.29373871293253,1.3130179564978,453337.28838536,0.0,1.0
1987-03-27,25.5,25.62,25.37,25.5,4000,1.29373871293253,1.29982689511104,1.28714318223915,1.29373871293253,78841.2675452802,0.0,1.0
1987-03-30,25.62,25.62,25.25,25.25,5000,1.29982689511104,1.29982689511104,1.28105500006064,1.28105500006064,98551.5844315999,0.0,1.0
1987-03-31,26.0,26.0,25.37,25.62,4800,1.31910613867631,1.31910613867631,1.28714318223915,1.29982689511104,94609.5210543358,0.0,1.0
1987-04-01,25.88,26.0,25.62,25.88,6000,1.3130179564978,1.31910613867631,1.29982689511104,1.3130179564978,118261.90131792,0.0,1.0
1987-04-02,25.5,26.0,25.37,26.0,6000,1.29373871293253,1.31910613867631,1.28714318223915,1.31910613867631,118261.90131792,0.0,1.0
1987-04-03,25.37,25.62,25.37,25.37,1100,1.28714318223915,1.29982689511104,1.28714318223915,1.28714318223915,21681.348574952,0.0,1.0
1987-04-06,25.88,26.0,25.5,25.62,7500,1.3130179564978,1.31910613867631,1.29373871293253,1.29982689511104,147827.3766474,0.0,1.0
1987-04-07,26.25,26.25,25.75,25.75,3000,1.33178985154819,1.33178985154819,1.30642242580442,1.30642242580442,59130.9506589602,0.0,1.0
1987-04-08,26.25,26.5,26.12,26.12,5100,1.33178985154819,1.34447356442008,1.32519432085481,1.32519432085481,100522.616120232,0.0,1.0
1987-04-09,26.0,26.25,25.88,26.0,9200,1.31910613867631,1.33178985154819,1.3130179564978,1.31910613867631,181334.915354144,0.0,1.0
1987-04-10,26.25,26.5,26.0,26.0,7700,1.33178985154819,1.34447356442008,1.31910613867631,1.31910613867631,151769.440024665,0.0,1.0
1987-04-13,26.12,26.62,26.12,26.25,4600,1.32519432085481,1.35056174659859,1.32519432085481,1.33178985154819,90667.4576770723,0.0,1.0
1987-04-14,25.88,26.0,25.75,26.0,13000,1.3130179564978,1.31910613867631,1.30642242580442,1.31910613867631,256234.11952216,0.0,1.0
1987-04-15,25.62,26.0,25.62,25.88,21300,1.29982689511104,1.31910613867631,1.29982689511104,1.3130179564978,419829.749678616,0.0,1.0
1987-04-16,25.75,25.75,25.5,25.75,4100,1.30642242580442,1.30642242580442,1.29373871293253,1.30642242580442,80812.299233912,0.0,1.0
1987-04-20,25.75,25.88,25.75,25.75,7000,1.30642242580442,1.3130179564978,1.30642242580442,1.30642242580442,137972.21820424,0.0,1.0
1987-04-21,25.88,25.88,25.62,25.62,8500,1.3130179564978,1.3130179564978,1.29982689511104,1.29982689511104,167537.69353372,0.0,1.0
1987-04-22,25.62,25.88,25.62,25.62,1500,1.29982689511104,1.3130179564978,1.29982689511104,1.29982689511104,29565.47532948,0.0,1.0
1987-04-23,25.88,25.88,25.62,25.62,1200,1.3130179564978,1.3130179564978,1.29982689511104,1.29982689511104,23652.380263584,0.0,1.0
1987-04-24,25.5,25.62,25.5,25.62,1000,1.29373871293253,1.29982689511104,1.29373871293253,1.29982689511104,19710.31688632,0.0,1.0
1987-04-27,25.25,25.5,25.25,25.5,13200,1.28105500006064,1.29373871293253,1.28105500006064,1.29373871293253,260176.182899425,0.0,1.0
1987-04-28,25.0,25.37,25.0,25.37,4700,1.26837128718876,1.28714318223915,1.26837128718876,1.28714318223915,92638.4893657038,0.0,1.0
1987-04-29,25.13,25.13,24.75,24.75,12800,1.27496681788214,1.27496681788214,1.25568757431687,1.25568757431687,252292.056144896,0.0,1.0
1987-04-30,24.75,24.87,24.75,24.87,1700,1.25568757431687,1.26177575649537,1.25568757431687,1.26177575649537,33507.538706744,0.0,1.0
1987-05-01,25.0,25.0,25.0,25.0,700,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,13797.221820424,0.0,1.0
1987-05-04,25.0,25.25,24.75,24.75,3100,1.26837128718876,1.28105500006064,1.25568757431687,1.25568757431687,61101.9823475919,0.0,1.0
1987-05-05,25.0,25.25,25.0,25.25,4500,1.26837128718876,1.28105500006064,1.26837128718876,1.28105500006064,88696.4259884398,0.0,1.0
1987-05-06,25.25,25.25,25.13,25.25,8100,1.28105500006064,1.28105500006064,1.27496681788214,1.28105500006064,159653.566779193,0.0,1.0
1987-05-07,25.13,25.25,25.0,25.13,1500,1.27496681788214,1.28105500006064,1.26837128718876,1.27496681788214,29565.47532948,0.0,1.0
1987-05-08,25.13,25.25,25.13,25.13,8200,1.27496681788214,1.28105500006064,1.27496681788214,1.27496681788214,161624.598467824,0.0,1.0
1987-05-11,25.0,25.25,25.0,25.0,3800,1.26837128718876,1.28105500006064,1.26837128718876,1.26837128718876,74899.2041680158,0.0,1.0
1987-05-12,25.5,25.5,25.0,25.25,8300,1.29373871293253,1.29373871293253,1.26837128718876,1.28105500006064,163595.630156456,0.0,1.0
1987-05-13,25.62,25.62,25.13,25.25,7000,1.29982689511104,1.29982689511104,1.27496681788214,1.28105500006064,137972.21820424,0.0,1.0
1987-05-14,25.25,25.37,25.0,25.37,14000,1.28105500006064,1.28714318223915,1.26837128718876,1.28714318223915,275944.436408481,0.0,1.0
1987-05-15,25.0,25.13,25.0,25.13,3600,1.26837128718876,1.27496681788214,1.26837128718876,1.27496681788214,70957.1407907518,0.0,1.0
1987-05-18,25.0,25.0,24.75,24.75,4600,1.26837128718876,1.26837128718876,1.25568757431687,1.25568757431687,90667.4576770718,0.0,1.0
1987-05-19,25.0,25.0,25.0,25.0,1800,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,35478.5703953759,0.0,1.0
1987-05-20,25.0,25.0,25.0,25.0,5200,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,102493.647808864,0.0,1.0
1987-05-21,25.0,25.13,25.0,25.0,1300,1.26837128718876,1.27496681788214,1.26837128718876,1.26837128718876,25623.4119522159,0.0,1.0
1987-05-22,25.0,25.0,25.0,25.0,2100,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,41391.6654612719,0.0,1.0
1987-05-26,25.25,25.25,25.25,25.25,1800,1.28105500006064,1.28105500006064,1.28105500006064,1.28105500006064,35478.5703953761,0.0,1.0
1987-05-27,25.25,25.37,25.0,25.25,36600,1.28105500006064,1.28714318223915,1.26837128718876,1.28105500006064,721397.598039315,0.0,1.0
1987-05-28,24.87,25.13,24.87,25.0,2000,1.26177575649537,1.27496681788214,1.26177575649537,1.26837128718876,39420.6337726402,0.0,1.0
1987-05-29,25.0,25.13,25.0,25.13,2600,1.26837128718876,1.27496681788214,1.26837128718876,1.27496681788214,51246.8239044319,0.0,1.0
1987-06-01,24.5,24.75,24.38,24.75,7200,1.24300386144498,1.25568757431687,1.23691567926647,1.25568757431687,141914.281581504,0.0,1.0
1987-06-02,24.5,24.5,24.38,24.5,3600,1.24300386144498,1.24300386144498,1.23691567926647,1.24300386144498,70957.1407907521,0.0,1.0
1987-06-03,24.5,24.63,24.5,24.5,2300,1.24300386144498,1.24959939213836,1.24300386144498,1.24300386144498,45333.7288385361,0.0,1.0
1987-06-04,24.38,25.0,24.38,24.75,3200,1.23691567926647,1.26837128718876,1.23691567926647,1.25568757431687,63073.0140362243,0.0,1.0
1987-06-05,24.5,24.5,24.5,24.5,700,1.24300386144498,1.24300386144498,1.24300386144498,1.24300386144498,13797.221820424,0.0,1.0
1987-06-08,24.75,24.87,24.5,24.5,27100,1.25568757431687,1.26177575649537,1.24300386144498,1.24300386144498,534149.587619272,0.0,1.0
1987-06-09,24.87,25.0,24.5,24.5,4600,1.26177575649537,1.26837128718876,1.24300386144498,1.24300386144498,90667.4576770724,0.0,1.0
1987-06-10,24.75,25.0,24.75,24.75,3200,1.25568757431687,1.26837128718876,1.25568757431687,1.25568757431687,63073.014036224,0.0,1.0
1987-06-11,25.25,25.25,24.75,25.0,9700,1.28105500006064,1.28105500006064,1.25568757431687,1.26837128718876,191190.073797305,0.0,1.0
1987-06-12,26.0,26.0,25.5,25.5,10600,1.31910613867631,1.31910613867631,1.29373871293253,1.29373871293253,208929.358994992,0.0,1.0
1987-06-15,26.0,26.0,26.0,26.0,1600,1.31910613867631,1.31910613867631,1.31910613867631,1.31910613867631,31536.5070181119,0.0,1.0
1987-06-16,25.75,26.0,25.75,25.75,2700,1.30642242580442,1.31910613867631,1.30642242580442,1.30642242580442,53217.855593064,0.0,1.0
1987-06-17,25.62,25.75,25.5,25.62,1800,1.29982689511104,1.30642242580442,1.29373871293253,1.29982689511104,35478.570395376,0.0,1.0
1987-06-18,25.25,25.37,25.25,25.37,1000,1.28105500006064,1.28714318223915,1.28105500006064,1.28714318223915,19710.3168863201,0.0,1.0
1987-06-19,25.62,25.62,25.13,25.13,8300,1.29982689511104,1.29982689511104,1.27496681788214,1.27496681788214,163595.630156456,0.0,1.0
1987-06-22,25.62,25.62,25.62,25.62,1200,1.29982689511104,1.29982689511104,1.29982689511104,1.29982689511104,23652.380263584,0.0,1.0
1987-06-23,25.13,25.62,24.75,25.62,27500,1.27496681788214,1.29982689511104,1.25568757431687,1.29982689511104,542033.7143738,0.0,1.0
1987-06-24,24.87,24.87,24.87,24.87,800,1.26177575649537,1.26177575649537,1.26177575649537,1.26177575649537,15768.2535090561,0.0,1.0
1987-06-25,24.87,25.0,24.87,24.87,1600,1.26177575649537,1.26837128718876,1.26177575649537,1.26177575649537,31536.5070181121,0.0,1.0
1987-06-26,25.13,25.13,25.0,25.0,1500,1.27496681788214,1.27496681788214,1.26837128718876,1.26837128718876,29565.47532948,0.0,1.0
1987-06-29,25.13,25.13,25.0,25.0,1600,1.27496681788214,1.27496681788214,1.26837128718876,1.26837128718876,31536.507018112,0.0,1.0
1987-06-30,25.0,25.13,24.87,24.87,1300,1.26837128718876,1.27496681788214,1.26177575649537,1.26177575649537,25623.4119522159,0.0,1.0
1987-07-01,25.0,25.13,24.87,25.13,800,1.26837128718876,1.27496681788214,1.26177575649537,1.27496681788214,15768.253509056,0.0,1.0
1987-07-02,25.13,25.5,25.0,25.0,5600,1.27496681788214,1.29373871293253,1.26837128718876,1.26837128718876,110377.774563392,0.0,1.0
1987-07-06,25.13,25.25,25.0,25.25,4000,1.27496681788214,1.28105500006064,1.26837128718876,1.28105500006064,78841.2675452799,0.0,1.0
1987-07-07,25.37,25.62,25.13,25.25,21300,1.28714318223915,1.29982689511104,1.27496681788214,1.28105500006064,419829.749678616,0.0,1.0
1987-07-08,25.37,25.62,25.37,25.62,9800,1.28714318223915,1.29982689511104,1.28714318223915,1.29982689511104,193161.105485936,0.0,1.0
1987-07-09,25.75,25.75,25.25,25.75,1700,1.30642242580442,1.30642242580442,1.28105500006064,1.30642242580442,33507.538706744,0.0,1.0
1987-07-10,25.62,25.75,25.62,25.62,4500,1.29982689511104,1.30642242580442,1.29982689511104,1.29982689511104,88696.4259884399,0.0,1.0
1987-07-13,24.12,25.5,24.12,25.5,11000,1.22372461787971,1.29373871293253,1.22372461787971,1.29373871293253,216813.485749521,0.0,1.0
1987-07-14,23.88,24.38,23.5,24.12,88200,1.2115482535227,1.23691567926647,1.19226900995743,1.22372461787971,1738449.94937343,0.0,1.0
1987-07-15,23.12,23.62,23.0,23.62,16300,1.17298976639216,1.19835719213594,1.16690158421365,1.19835719213594,321278.165247017,0.0,1.0
1987-07-16,23.0,23.25,22.87,23.0,8600,1.16690158421365,1.17958529708554,1.16030605352027,1.16690158421365,169508.725222353,0.0,1.0
1987-07-17,22.75,22.87,22.75,22.87,6000,1.15421787134177,1.16030605352027,1.15421787134177,1.16030605352027,118261.90131792,0.0,1.0
1987-07-20,23.12,23.25,22.87,22.87,17800,1.17298976639216,1.17958529708554,1.16030605352027,1.16030605352027,350843.640576497,0.0,1.0
1987-07-21,23.12,23.38,23.12,23.38,3000,1.17298976639216,1.18618082777892,1.17298976639216,1.18618082777892,59130.9506589601,0.0,1.0
1987-07-22,23.25,23.38,23.0,23.12,1700,1.17958529708554,1.18618082777892,1.16690158421365,1.17298976639216,33507.5387067441,0.0,1.0
1987-07-23,23.38,23.38,23.12,23.12,3500,1.18618082777892,1.18618082777892,1.17298976639216,1.17298976639216,68986.1091021203,0.0,1.0
1987-07-24,23.25,23.38,23.12,23.25,4600,1.17958529708554,1.18618082777892,1.17298976639216,1.17958529708554,90667.4576770723,0.0,1.0
1987-07-27,23.38,23.5,23.12,23.25,12100,1.18618082777892,1.19226900995743,1.17298976639216,1.17958529708554,238494.834324473,0.0,1.0
1987-07-28,23.12,23.25,23.12,23.25,6500,1.17298976639216,1.17958529708554,1.17298976639216,1.17958529708554,128117.05976108,0.0,1.0
1987-07-29,23.38,23.5,23.12,23.12,4100,1.18618082777892,1.19226900995743,1.17298976639216,1.17298976639216,80812.2992339124,0.0,1.0
1987-07-30,23.25,23.5,23.25,23.5,5000,1.17958529708554,1.19226900995743,1.17958529708554,1.19226900995743,98551.5844316004,0.0,1.0
1987-07-31,23.75,23.75,23.25,23.5,1800,1.20495272282932,1.20495272282932,1.17958529708554,1.19226900995743,35478.570395376,0.0,1.0
1987-08-03,23.75,23.75,23.38,23.75,4700,1.20495272282932,1.20495272282932,1.18618082777892,1.20495272282932,92638.489365704,0.0,1.0
1987-08-04,23.62,23.75,23.5,23.5,2600,1.19835719213594,1.20495272282932,1.19226900995743,1.19226900995743,51246.8239044319,0.0,1.0
1987-08-05,23.62,23.75,23.5,23.5,3200,1.19835719213594,1.20495272282932,1.19226900995743,1.19226900995743,63073.0140362239,0.0,1.0
1987-08-06,23.62,23.88,23.62,23.88,1600,1.19835719213594,1.2115482535227,1.19835719213594,1.2115482535227,31536.507018112,0.0,1.0
1987-08-07,23.88,23.88,23.62,23.88,2600,1.2115482535227,1.2115482535227,1.19835719213594,1.2115482535227,51246.823904432,0.0,1.0
1987-08-10,24.25,24.25,23.75,23.75,2600,1.23032014857309,1.23032014857309,1.20495272282932,1.20495272282932,51246.8239044322,0.0,1.0
1987-08-11,24.63,24.63,24.12,24.12,6200,1.24959939213836,1.24959939213836,1.22372461787971,1.22372461787971,122203.964695184,0.0,1.0
1987-08-12,24.38,24.5,24.38,24.38,1300,1.23691567926647,1.24300386144498,1.23691567926647,1.23691567926647,25623.4119522161,0.0,1.0
1987-08-13,24.5,24.63,24.38,24.38,4200,1.24300386144498,1.24959939213836,1.23691567926647,1.23691567926647,82783.3309225441,0.0,1.0
1987-08-14,24.63,24.63,24.25,24.25,4100,1.24959939213836,1.24959939213836,1.23032014857309,1.23032014857309,80812.2992339123,0.0,1.0
1987-08-17,24.63,24.75,24.38,24.5,16600,1.24959939213836,1.25568757431687,1.23691567926647,1.24300386144498,327191.260312913,0.0,1.0
1987-08-18,25.0,25.0,24.5,24.75,3000,1.26837128718876,1.26837128718876,1.24300386144498,1.25568757431687,59130.9506589599,0.0,1.0
1987-08-19,24.87,25.0,24.87,24.87,2500,1.26177575649537,1.26837128718876,1.26177575649537,1.26177575649537,49275.7922158002,0.0,1.0
1987-08-20,25.0,25.13,24.87,24.87,1200,1.26837128718876,1.27496681788214,1.26177575649537,1.26177575649537,23652.3802635839,0.0,1.0
1987-08-21,25.0,25.0,25.0,25.0,7000,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,137972.21820424,0.0,1.0
1987-08-24,25.0,25.0,25.0,25.0,300,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,5913.09506589599,0.0,1.0
1987-08-25,25.0,25.13,25.0,25.0,1700,1.26837128718876,1.27496681788214,1.26837128718876,1.26837128718876,33507.5387067439,0.0,1.0
1987-08-26,25.25,25.25,25.13,25.25,6800,1.28105500006064,1.28105500006064,1.27496681788214,1.28105500006064,134030.154826977,0.0,1.0
1987-08-27,25.13,25.13,25.13,25.13,200,1.27496681788214,1.27496681788214,1.27496681788214,1.27496681788214,3942.063377264,0.0,1.0
1987-08-28,25.13,25.37,25.13,25.13,5300,1.27496681788214,1.28714318223915,1.27496681788214,1.27496681788214,104464.679497496,0.0,1.0
1987-08-31,25.0,25.37,25.0,25.13,5200,1.26837128718876,1.28714318223915,1.26837128718876,1.27496681788214,102493.647808864,0.0,1.0
1987-09-01,25.25,25.25,25.0,25.0,2600,1.28105500006064,1.28105500006064,1.26837128718876,1.26837128718876,51246.8239044322,0.0,1.0
1987-09-02,25.0,25.25,25.0,25.0,1100,1.26837128718876,1.28105500006064,1.26837128718876,1.26837128718876,21681.348574952,0.0,1.0
1987-09-03,24.87,25.0,24.87,25.0,7200,1.26177575649537,1.26837128718876,1.26177575649537,1.26837128718876,141914.281581505,0.0,1.0
1987-09-04,24.87,25.0,24.87,24.87,800,1.26177575649537,1.26837128718876,1.26177575649537,1.26177575649537,15768.2535090561,0.0,1.0
1987-09-08,24.75,24.75,24.75,24.75,1300,1.25568757431687,1.25568757431687,1.25568757431687,1.25568757431687,25623.411952216,0.0,1.0
1987-09-09,24.75,24.87,24.75,24.75,2100,1.25568757431687,1.26177575649537,1.25568757431687,1.25568757431687,41391.665461272,0.0,1.0
1987-09-10,24.87,25.0,24.75,24.75,2600,1.26177575649537,1.26837128718876,1.25568757431687,1.25568757431687,51246.8239044322,0.0,1.0
1987-09-11,25.37,25.37,25.0,25.0,7800,1.28714318223915,1.28714318223915,1.26837128718876,1.26837128718876,153740.471713296,0.0,1.0
1987-09-14,25.25,25.5,25.25,25.25,8500,1.28105500006064,1.29373871293253,1.28105500006064,1.28105500006064,167537.693533721,0.0,1.0
1987-09-15,25.25,25.37,25.25,25.37,1200,1.28105500006064,1.28714318223915,1.28105500006064,1.28714318223915,23652.3802635841,0.0,1.0
1987-09-16,25.5,25.75,25.25,25.37,4500,1.29373871293253,1.30642242580442,1.28105500006064,1.28714318223915,88696.4259884402,0.0,1.0
1987-09-17,25.37,25.62,25.37,25.5,2600,1.28714318223915,1.29982689511104,1.28714318223915,1.29373871293253,51246.8239044321,0.0,1.0
1987-09-18,25.13,25.37,25.13,25.25,3700,1.27496681788214,1.28714318223915,1.27496681788214,1.28105500006064,72928.1724793839,0.0,1.0
1987-09-21,25.0,25.37,25.0,25.37,1100,1.26837128718876,1.28714318223915,1.26837128718876,1.28714318223915,21681.348574952,0.0,1.0
1987-09-22,25.0,25.25,25.0,25.0,1600,1.26837128718876,1.28105500006064,1.26837128718876,1.26837128718876,31536.5070181119,0.0,1.0
1987-09-23,25.0,25.37,25.0,25.0,700,1.26837128718876,1.28714318223915,1.26837128718876,1.26837128718876,13797.221820424,0.0,1.0
1987-09-24,25.0,25.0,25.0,25.0,600,1.26837128718876,1.26837128718876,1.26837128718876,1.26837128718876,11826.190131792,0.0,1.0
1987-09-25,25.0,25.13,25.0,25.0,8500,1.26837128718876,1.27496681788214,1.26837128718876,1.26837128718876,167537.69353372,0.0,1.0
1987-09-28,25.37,25.37,25.25,25.25,3500,1.28714318223915,1.28714318223915,1.28105500006064,1.28105500006064,68986.1091021201,0.0,1.0
1987-09-29,25.0,25.13,25.0,25.13,2300,1.26837128718876,1.27496681788214,1.26837128718876,1.27496681788214,45333.7288385359,0.0,1.0
1987-09-30,25.5,25.5,25.13,25.13,7600,1.29373871293253,1.29373871293253,1.27496681788214,1.27496681788214,149798.408336032,0.0,1.0
1987-10-01,25.5,25.5,25.0,25.13,2700,1.29373871293253,1.29373871293253,1.26837128718876,1.27496681788214,53217.8555930641,0.0,1.0
1987-10-02,25.75,25.75,25.62,25.62,1600,1.30642242580442,1.30642242580442,1.29982689511104,1.29982689511104,31536.507018112,0.0,1.0
1987-10-05,25.62,25.62,25.37,25.5,4800,1.29982689511104,1.29982689511104,1.28714318223915,1.29373871293253,94609.5210543359,0.0,1.0
1987-10-06,25.0,25.37,25.0,25.37,2500,1.26837128718876,1.28714318223915,1.26837128718876,1.28714318223915,49275.7922157999,0.0,1.0
1987-10-07,25.0,25.13,25.0,25.0,3100,1.26837128718876,1.27496681788214,1.26837128718876,1.26837128718876,61101.9823475919,0.0,1.0
1987-10-08,25.13,25.37,25.0,25.13,8300,1.28638215946684,1.29866754419712,1.27972757607127,1.28638215946684,162143.884276542,0.225,1.0
1987-10-09,25.0,25.13,25.0,25.13,6100,1.27972757607127,1.28638215946684,1.27972757607127,1.28638215946684,119165.987239387,0.0,1.0
1987-10-12,24.75,24.87,24.75,24.87,1700,1.26693030031055,1.27307299267569,1.26693030031055,1.27307299267569,33210.1931650751,0.0,1.0
1987-10-13,24.63,24.87,24.63,24.87,3500,1.26078760794541,1.27307299267569,1.26078760794541,1.27307299267569,68373.9271045663,0.0,1.0
1987-10-14,24.63,24.75,24.63,24.75,2100,1.26078760794541,1.26693030031055,1.26078760794541,1.26693030031055,41024.3562627398,0.0,1.0
1987-10-15,24.38,24.38,24.25,24.38,1800,1.2479903321847,1.2479903321847,1.24133574878913,1.2479903321847,35163.7339394912,0.0,1.0
1987-10-16,23.5,24.38,23.5,24.38,6100,1.20294392150699,1.2479903321847,1.20294392150699,1.2479903321847,119165.987239387,0.0,1.0
1987-10-19,21.25,23.25,21.25,23.25,8800,1.08776843966058,1.19014664574628,1.08776843966058,1.19014664574628,171911.588148623,0.0,1.0
1987-10-20,17.12,20.5,17.0,20.5,39200,0.876357444093602,1.04937661237844,0.87021475172846,1.04937661237844,765787.983571143,0.0,1.0
1987-10-21,20.0,20.0,18.25,18.25,30600,1.02378206085701,1.02378206085701,0.934201130532024,0.934201130532024,597783.476971352,0.0,1.0
1987-10-22,18.75,19.0,18.25,19.0,11800,0.959795682053449,0.972592957814162,0.934201130532024,0.972592957814162,230517.811381109,0.0,1.0
1987-10-23,19.25,19.25,18.5,18.88,5200,0.985390233574874,0.985390233574874,0.946998406292736,0.966450265449019,101584.120269641,0.0,1.0
1987-10-26,18.0,19.5,18.0,19.5,6200,0.921403854771311,0.998187509335587,0.921403854771311,0.998187509335587,121119.528013803,0.0,1.0
1987-10-27,18.0,18.5,18.0,18.5,5100,0.921403854771311,0.946998406292736,0.921403854771311,0.946998406292736,99630.5794952251,0.0,1.0
1987-10-28,17.75,18.25,17.5,18.12,4600,0.908606579010598,0.934201130532024,0.895809303249886,0.927546547136453,89862.8756231443,0.0,1.0
1987-10-29,17.75,18.25,17.63,17.75,9200,0.908606579010598,0.934201130532024,0.902463886645456,0.908606579010598,179725.751246289,0.0,1.0
1987-10-30,17.63,17.75,17.5,17.5,9100,0.902463886645456,0.908606579010598,0.895809303249886,0.895809303249886,177772.210471872,0.0,1.0
1987-11-02,18.12,18.12,17.88,17.88,4500,0.927546547136453,0.927546547136453,0.915261162406169,0.915261162406169,87909.3348487281,0.0,1.0
1987-11-03,17.75,18.25,17.75,18.25,20500,0.908606579010598,0.934201130532024,0.908606579010598,0.934201130532024,400475.858755317,0.0,1.0
1987-11-04,18.25,18.25,17.88,18.0,6000,0.934201130532024,0.934201130532024,0.915261162406169,0.921403854771311,117212.446464971,0.0,1.0
1987-11-05,18.0,18.25,17.0,18.25,8500,0.921403854771311,0.934201130532024,0.87021475172846,0.934201130532024,166050.965825375,0.0,1.0
1987-11-06,18.25,18.25,17.75,17.88,15500,0.934201130532024,0.934201130532024,0.908606579010598,0.915261162406169,302798.820034508,0.0,1.0
1987-11-09,17.75,18.0,17.75,18.0,1500,0.908606579010598,0.921403854771311,0.908606579010598,0.921403854771311,29303.1116162427,0.0,1.0
1987-11-10,16.63,17.0,16.5,17.0,8500,0.851274783602606,0.87021475172846,0.844620200207035,0.87021475172846,166050.965825375,0.0,1.0
1987-11-11,17.0,17.0,16.75,16.75,11200,0.87021475172846,0.87021475172846,0.857417475967748,0.857417475967748,218796.566734612,0.0,1.0
1987-11-12,16.88,17.25,16.75,17.0,11600,0.864072059363318,0.883012027489173,0.857417475967748,0.87021475172846,226610.729832277,0.0,1.0
1987-11-13,17.0,17.0,16.63,16.63,4300,0.87021475172846,0.87021475172846,0.851274783602606,0.851274783602606,84002.2532998958,0.0,1.0
1987-11-16,17.12,17.25,17.0,17.25,4000,0.876357444093602,0.883012027489173,0.87021475172846,0.883012027489173,78141.6309766472,0.0,1.0
1987-11-17,16.5,17.0,16.5,17.0,7600,0.844620200207035,0.87021475172846,0.844620200207035,0.87021475172846,148469.09885563,0.0,1.0
1987-11-18,16.5,16.75,16.5,16.5,5500,0.844620200207035,0.857417475967748,0.844620200207035,0.844620200207035,107444.74259289,0.0,1.0
1987-11-19,16.5,16.88,16.5,16.75,6300,0.844620200207035,0.864072059363318,0.844620200207035,0.857417475967748,123073.068788219,0.0,1.0
1987-11-20,16.38,17.0,16.38,16.75,12100,0.838477507841893,0.87021475172846,0.838477507841893,0.857417475967748,236378.433704358,0.0,1.0
1987-11-23,16.5,16.5,16.25,16.25,4600,0.844620200207035,0.844620200207035,0.831822924446322,0.831822924446322,89862.8756231443,0.0,1.0
1987-11-24,15.5,16.75,15.25,16.25,18800,0.793431097164184,0.857417475967748,0.780633821403472,0.831822924446322,367265.665590242,0.0,1.0
1987-11-25,16.25,16.75,15.75,15.75,12200,0.831822924446322,0.857417475967748,0.806228372924897,0.806228372924897,238331.974478774,0.0,1.0
1987-11-27,16.12,16.38,16.0,16.0,2700,0.825168341050752,0.838477507841893,0.81902564868561,0.81902564868561,52745.6009092368,0.0,1.0
1987-11-30,16.88,16.88,16.12,16.12,15700,0.864072059363318,0.864072059363318,0.825168341050752,0.825168341050752,306705.90158334,0.0,1.0
1987-12-01,16.63,17.0,16.63,17.0,7500,0.851274783602606,0.87021475172846,0.851274783602606,0.87021475172846,146515.558081213,0.0,1.0
1987-12-02,16.63,16.88,16.63,16.88,4200,0.851274783602606,0.864072059363318,0.851274783602606,0.864072059363318,82048.7125254795,0.0,1.0
1987-12-03,16.0,16.5,16.0,16.5,10200,0.81902564868561,0.844620200207035,0.81902564868561,0.844620200207035,199261.15899045,0.0,1.0
1987-12-04,15.25,16.0,15.25,16.0,13500,0.780633821403472,0.81902564868561,0.780633821403472,0.81902564868561,263728.004546184,0.0,1.0
1987-12-07,15.0,15.38,15.0,15.25,10200,0.767836545642759,0.787288404799042,0.767836545642759,0.780633821403472,199261.15899045,0.0,1.0
1987-12-08,15.75,15.75,15.25,15.25,11300,0.806228372924897,0.806228372924897,0.780633821403472,0.780633821403472,220750.107509028,0.0,1.0
1987-12-09,15.75,16.25,15.75,16.0,23000,0.806228372924897,0.831822924446322,0.806228372924897,0.81902564868561,449314.378115721,0.0,1.0
1987-12-10,15.38,16.0,15.13,15.75,23300,0.787288404799042,0.81902564868561,0.77449112903833,0.806228372924897,455175.00043897,0.0,1.0
1987-12-11,15.62,16.25,15.62,15.87,22700,0.799573789529326,0.831822924446322,0.799573789529326,0.812371065290039,443453.755792473,0.0,1.0
1987-12-14,15.87,15.87,15.5,15.75,5100,0.812371065290039,0.812371065290039,0.793431097164184,0.806228372924897,99630.5794952252,0.0,1.0
1987-12-15,16.0,16.12,15.75,15.87,43300,0.81902564868561,0.825168341050752,0.806228372924897,0.812371065290039,845883.155322206,0.0,1.0
1987-12-16,16.88,16.88,15.87,16.12,14300,0.864072059363318,0.864072059363318,0.812371065290039,0.825168341050752,279356.330741514,0.0,1.0
1987-12-17,18.25,18.5,17.37,17.37,17200,0.934201130532024,0.946998406292736,0.889154719854315,0.889154719854315,336009.013199583,0.0,1.0
1987-12-18,20.0,20.0,18.25,18.5,23200,1.02378206085701,1.02378206085701,0.934201130532024,0.946998406292736,453221.459664555,0.0,1.0
1987-12-21,19.5,19.87,19.5,19.75,7800,0.998187509335587,1.01712747746144,0.998187509335587,1.0109847850963,152376.180404462,0.0,1.0
1987-12-22,19.0,19.5,19.0,19.5,4800,0.972592957814162,0.998187509335587,0.972592957814162,0.998187509335587,93769.9571719766,0.0,1.0
1987-12-23,20.0,20.0,19.0,19.0,5800,1.02378206085701,1.02378206085701,0.972592957814162,0.972592957814162,113305.364916139,0.0,1.0
1987-12-24,19.75,20.13,19.75,19.87,4800,1.0109847850963,1.03043664425258,1.0109847850963,1.01712747746144,93769.9571719766,0.0,1.0
1987-12-28,20.13,20.13,19.5,19.62,3000,1.03043664425258,1.03043664425258,0.998187509335587,1.00433020170073,58606.2232324855,0.0,1.0
1987-12-29,20.25,20.62,20.13,20.13,2600,1.03657933661772,1.05551930474358,1.03043664425258,1.03043664425258,50792.0601348209,0.0,1.0
1987-12-30,19.87,20.25,19.87,20.25,800,1.01712747746144,1.03657933661772,1.01712747746144,1.03657933661772,15628.3261953295,0.0,1.0
1987-12-31,19.5,19.87,19.5,19.87,2500,0.998187509335587,1.01712747746144,0.998187509335587,1.01712747746144,48838.5193604045,0.0,1.0
1988-01-04,20.0,20.25,19.75,19.75,11000,1.02378206085701,1.03657933661772,1.0109847850963,1.0109847850963,214889.48518578,0.0,1.0
1988-01-05,20.0,20.25,19.62,19.75,7100,1.02378206085701,1.03657933661772,1.00433020170073,1.0109847850963,138701.394983549,0.0,1.0
1988-01-06,19.5,20.13,19.5,20.13,3800,0.998187509335587,1.03043664425258,0.998187509335587,1.03043664425258,74234.5494278148,0.0,1.0
1988-01-07,19.5,19.75,19.5,19.75,1300,0.998187509335587,1.0109847850963,0.998187509335587,1.0109847850963,25396.0300674103,0.0,1.0
1988-01-08,19.0,19.75,19.0,19.5,2700,0.972592957814162,1.0109847850963,0.972592957814162,0.998187509335587,52745.6009092368,0.0,1.0
1988-01-11,18.0,18.5,18.0,18.5,9000,0.932921402955952,0.958835886371396,0.932921402955952,0.958835886371396,173648.068836994,0.225,1.0
1988-01-12,18.25,18.25,18.0,18.0,1600,0.945878644663674,0.945878644663674,0.932921402955952,0.932921402955952,30870.7677932433,0.0,1.0
1988-01-13,18.12,18.25,18.12,18.12,1100,0.939140878975659,0.945878644663674,0.939140878975659,0.939140878975659,21223.6528578548,0.0,1.0
1988-01-14,18.12,18.12,18.12,18.12,200,0.939140878975659,0.939140878975659,0.939140878975659,0.939140878975659,3858.84597415542,0.0,1.0
1988-01-15,18.12,18.12,18.12,18.12,0,0.939140878975659,0.939140878975659,0.939140878975659,0.939140878975659,0,0.0,1.0
1988-01-18,18.62,18.62,18.25,18.25,600,0.965055362391102,0.965055362391102,0.945878644663674,0.945878644663674,11576.5379224662,0.0,1.0
1988-01-19,19.0,19.0,18.75,18.75,1000,0.984750369786839,0.984750369786839,0.971793128079117,0.971793128079117,19294.2298707771,0.0,1.0
1988-01-20,19.0,19.0,18.75,19.0,10500,0.984750369786839,0.984750369786839,0.971793128079117,0.984750369786839,202589.413643159,0.0,1.0
1988-01-21,19.0,19.0,19.0,19.0,300,0.984750369786839,0.984750369786839,0.984750369786839,0.984750369786839,5788.26896123312,0.0,1.0
1988-01-22,19.25,19.5,19.0,19.0,1600,0.99770761149456,1.01066485320228,0.984750369786839,0.984750369786839,30870.7677932433,0.0,1.0
1988-01-25,19.5,19.5,19.25,19.25,800,1.01066485320228,1.01066485320228,0.99770761149456,0.99770761149456,15435.3838966217,0.0,1.0
1988-01-26,19.62,19.75,19.5,19.5,4600,1.01688432922199,1.02362209491,1.01066485320228,1.01066485320228,88753.4574055744,0.0,1.0
1988-01-27,19.62,19.62,19.62,19.62,0,1.01688432922199,1.01688432922199,1.01688432922199,1.01688432922199,0,0.0,1.0
1988-01-28,19.87,19.87,19.87,19.87,1200,1.02984157092971,1.02984157092971,1.02984157092971,1.02984157092971,23153.0758449325,0.0,1.0
1988-01-29,20.0,20.0,19.75,19.75,1700,1.03657933661772,1.03657933661772,1.02362209491,1.02362209491,32800.1907803212,0.0,1.0
1988-02-01,20.13,20.13,20.13,20.13,1800,1.04331710230574,1.04331710230574,1.04331710230574,1.04331710230574,34729.6137673988,0.0,1.0
1988-02-02,20.25,20.25,20.13,20.13,4800,1.04953657832545,1.04953657832545,1.04331710230574,1.04331710230574,92612.3033797297,0.0,1.0
1988-02-03,20.25,20.25,20.25,20.25,5100,1.04953657832545,1.04953657832545,1.04953657832545,1.04953657832545,98400.5723409628,0.0,1.0
1988-02-04,20.25,20.25,20.25,20.25,200,1.04953657832545,1.04953657832545,1.04953657832545,1.04953657832545,3858.8459741554,0.0,1.0
1988-02-05,20.13,20.25,20.13,20.25,5300,1.04331710230574,1.04953657832545,1.04331710230574,1.04953657832545,102259.418315119,0.0,1.0
1988-02-08,20.13,20.13,20.0,20.0,8800,1.04331710230574,1.04331710230574,1.03657933661772,1.03657933661772,169789.222862838,0.0,1.0
1988-02-09,20.37,20.37,20.13,20.13,2800,1.05575605434515,1.05575605434515,1.04331710230574,1.04331710230574,54023.843638176,0.0,1.0
1988-02-10,20.37,20.5,20.37,20.37,600,1.05575605434515,1.06249382003317,1.05575605434515,1.05575605434515,11576.5379224663,0.0,1.0
1988-02-11,20.25,20.62,20.25,20.5,4200,1.04953657832545,1.06871329605287,1.04953657832545,1.06249382003317,81035.7654572635,0.0,1.0
1988-02-12,20.88,21.0,20.62,20.62,7800,1.0821888274289,1.08840830344861,1.06871329605287,1.06871329605287,150494.992992062,0.0,1.0
1988-02-16,20.37,20.88,20.37,20.88,2500,1.05575605434515,1.0821888274289,1.05575605434515,1.0821888274289,48235.5746769428,0.0,1.0
1988-02-17,20.5,20.5,20.25,20.5,9000,1.06249382003317,1.06249382003317,1.04953657832545,1.06249382003317,173648.068836993,0.0,1.0
1988-02-18,20.25,20.37,20.25,20.37,500,1.04953657832545,1.05575605434515,1.04953657832545,1.05575605434515,9647.11493538851,0.0,1.0
1988-02-19,20.0,20.13,20.0,20.13,700,1.03657933661772,1.04331710230574,1.03657933661772,1.04331710230574,13505.960909544,0.0,1.0
1988-02-22,20.5,20.5,20.13,20.25,4200,1.06249382003317,1.06249382003317,1.04331710230574,1.04953657832545,81035.7654572636,0.0,1.0
1988-02-23,20.5,20.62,20.5,20.5,1700,1.06249382003317,1.06871329605287,1.06249382003317,1.06249382003317,32800.190780321,0.0,1.0
1988-02-24,20.0,20.62,20.0,20.62,7700,1.03657933661772,1.06871329605287,1.03657933661772,1.06871329605287,148565.570004984,0.0,1.0
1988-02-25,20.0,20.13,20.0,20.13,2800,1.03657933661772,1.04331710230574,1.03657933661772,1.04331710230574,54023.8436381761,0.0,1.0
1988-02-26,20.0,20.25,20.0,20.0,9000,1.03657933661772,1.04953657832545,1.03657933661772,1.03657933661772,173648.068836995,0.0,1.0
1988-02-29,20.25,20.25,20.25,20.25,700,1.04953657832545,1.04953657832545,1.04953657832545,1.04953657832545,13505.9609095439,0.0,1.0
1988-03-01,20.37,20.5,20.37,20.5,1600,1.05575605434515,1.06249382003317,1.05575605434515,1.06249382003317,30870.7677932434,0.0,1.0
1988-03-02,20.5,20.88,20.37,20.37,4800,1.06249382003317,1.0821888274289,1.05575605434515,1.05575605434515,92612.3033797298,0.0,1.0
1988-03-03,20.5,20.75,20.37,20.5,6500,1.06249382003317,1.07545106174089,1.05575605434515,1.06249382003317,125412.494160051,0.0,1.0
1988-03-04,20.75,20.75,20.62,20.62,700,1.07545106174089,1.07545106174089,1.06871329605287,1.06871329605287,13505.960909544,0.0,1.0
1988-03-07,20.88,20.88,20.62,20.75,3100,1.0821888274289,1.0821888274289,1.06871329605287,1.07545106174089,59812.1125994092,0.0,1.0
1988-03-08,21.5,21.5,20.88,20.88,6800,1.11432278686405,1.11432278686405,1.0821888274289,1.0821888274289,131200.763121285,0.0,1.0
1988-03-09,21.25,21.5,21.12,21.5,21700,1.10136554515633,1.11432278686405,1.09462777946832,1.11432278686405,418684.788195864,0.0,1.0
1988-03-10,21.38,21.5,21.12,21.12,16300,1.10810331084435,1.11432278686405,1.09462777946832,1.09462777946832,314495.946893666,0.0,1.0
1988-03-11,21.62,21.88,21.5,21.5,4300,1.12054226288376,1.13401779425979,1.11432278686405,1.11432278686405,82965.1884443415,0.0,1.0
1988-03-14,21.62,21.75,21.5,21.62,10500,1.12054226288376,1.12728002857178,1.11432278686405,1.12054226288376,202589.413643159,0.0,1.0
1988-03-15,21.75,21.75,21.62,21.75,4300,1.12728002857178,1.12728002857178,1.12054226288376,1.12728002857178,82965.1884443412,0.0,1.0
1988-03-16,21.75,21.75,21.5,21.75,5800,1.12728002857178,1.12728002857178,1.11432278686405,1.12728002857178,111906.533250507,0.0,1.0
1988-03-17,21.62,21.75,21.5,21.75,3600,1.12054226288376,1.12728002857178,1.11432278686405,1.12728002857178,69459.2275347975,0.0,1.0
1988-03-18,21.62,21.75,21.62,21.62,8200,1.12054226288376,1.12728002857178,1.12054226288376,1.12054226288376,158212.684940372,0.0,1.0
1988-03-21,21.75,21.75,21.5,21.62,18300,1.12728002857178,1.12728002857178,1.11432278686405,1.12054226288376,353084.406635219,0.0,1.0
1988-03-22,21.75,21.75,21.75,21.75,1500,1.12728002857178,1.12728002857178,1.12728002857178,1.12728002857178,28941.3448061655,0.0,1.0
1988-03-23,21.88,21.88,21.62,21.62,3000,1.13401779425979,1.13401779425979,1.12054226288376,1.12054226288376,57882.6896123313,0.0,1.0
1988-03-24,21.75,21.75,21.75,21.75,1300,1.12728002857178,1.12728002857178,1.12728002857178,1.12728002857178,25082.4988320101,0.0,1.0
1988-03-25,21.5,21.62,21.5,21.62,2700,1.11432278686405,1.12054226288376,1.11432278686405,1.12054226288376,52094.4206510983,0.0,1.0
1988-03-28,21.5,21.5,21.5,21.5,200,1.11432278686405,1.11432278686405,1.11432278686405,1.11432278686405,3858.84597415543,0.0,1.0
1988-03-29,21.5,21.5,21.5,21.5,600,1.11432278686405,1.11432278686405,1.11432278686405,1.11432278686405,11576.5379224663,0.0,1.0
1988-03-30,21.62,21.75,21.5,21.5,3500,1.12054226288376,1.12728002857178,1.11432278686405,1.11432278686405,67529.8045477198,0.0,1.0
1988-03-31,22.0,22.0,21.62,21.75,7800,1.1402372702795,1.1402372702795,1.12054226288376,1.12728002857178,150494.992992061,0.0,1.0
1988-04-04,21.62,21.75,21.62,21.75,600,1.12054226288376,1.12728002857178,1.12054226288376,1.12728002857178,11576.5379224663,0.0,1.0
1988-04-05,21.75,21.75,21.5,21.5,2600,1.12728002857178,1.12728002857178,1.11432278686405,1.11432278686405,50164.9976640202,0.0,1.0
1988-04-06,22.13,22.13,21.62,21.62,13100,1.14697503596751,1.14697503596751,1.12054226288376,1.12054226288376,252754.41130718,0.0,1.0
1988-04-07,22.25,22.5,22.0,22.0,3100,1.15319451198722,1.16615175369494,1.1402372702795,1.1402372702795,59812.1125994089,0.0,1.0
1988-04-08,22.37,22.37,22.25,22.37,1200,1.15941398800693,1.15941398800693,1.15319451198722,1.15941398800693,23153.0758449324,0.0,1.0
1988-04-11,22.75,22.75,22.0,22.13,6700,1.19102965777377,1.19102965777377,1.15176494378122,1.15857082753993,127977.501655926,0.23,1.0
1988-04-12,23.25,24.38,22.75,22.75,45800,1.21720613376879,1.27636496951756,1.19102965777377,1.19102965777377,874831.279976338,0.0,1.0
1988-04-13,23.0,23.38,23.0,23.25,5300,1.20411789577128,1.2240120175275,1.20411789577128,1.21720613376879,101235.934145733,0.0,1.0
1988-04-14,22.25,22.87,22.25,22.87,10100,1.16485318177874,1.19731201201257,1.16485318177874,1.19731201201257,192921.308466397,0.0,1.0
1988-04-15,23.62,23.75,22.0,22.25,30100,1.23657672600511,1.24338260976382,1.15176494378122,1.16485318177874,574943.701469166,0.0,1.0
1988-04-18,23.38,23.62,23.38,23.62,4000,1.2240120175275,1.23657672600511,1.2240120175275,1.23657672600511,76404.4786005534,0.0,1.0
1988-04-19,23.5,23.75,23.38,23.38,2200,1.23029437176631,1.24338260976382,1.2240120175275,1.2240120175275,42022.4632303042,0.0,1.0
1988-04-20,23.5,23.75,23.5,23.75,2500,1.23029437176631,1.24338260976382,1.23029437176631,1.24338260976382,47752.7991253457,0.0,1.0
1988-04-21,23.62,23.75,23.5,23.5,3100,1.23657672600511,1.24338260976382,1.23029437176631,1.23029437176631,59213.470915429,0.0,1.0
1988-04-22,23.25,23.5,23.25,23.5,30700,1.21720613376879,1.23029437176631,1.21720613376879,1.23029437176631,586404.373259248,0.0,1.0
1988-04-25,23.38,23.5,23.25,23.25,1800,1.2240120175275,1.23029437176631,1.21720613376879,1.21720613376879,34382.015370249,0.0,1.0
1988-04-26,23.62,23.75,23.5,23.5,1700,1.23657672600511,1.24338260976382,1.23029437176631,1.23029437176631,32471.9034052353,0.0,1.0
1988-04-27,23.5,23.5,23.5,23.5,2000,1.23029437176631,1.23029437176631,1.23029437176631,1.23029437176631,38202.2393002766,0.0,1.0
1988-04-28,23.5,23.62,23.5,23.62,700,1.23029437176631,1.23657672600511,1.23029437176631,1.23657672600511,13370.7837550968,0.0,1.0
1988-04-29,23.75,23.75,23.5,23.5,20000,1.24338260976382,1.24338260976382,1.23029437176631,1.23029437176631,382022.393002767,0.0,1.0
1988-05-02,23.88,23.88,23.62,23.62,4700,1.25018849352253,1.25018849352253,1.23657672600511,1.23657672600511,89775.26235565,0.0,1.0
1988-05-03,24.38,24.5,24.12,24.12,6200,1.27636496951756,1.28264732375636,1.26275320200014,1.26275320200014,118426.941830857,0.0,1.0
1988-05-04,24.25,24.5,24.25,24.25,2000,1.26955908575885,1.28264732375636,1.26955908575885,1.26955908575885,38202.2393002766,0.0,1.0
1988-05-05,24.25,24.25,24.25,24.25,500,1.26955908575885,1.26955908575885,1.26955908575885,1.26955908575885,9550.55982506916,0.0,1.0
1988-05-06,24.38,24.5,24.25,24.25,1000,1.27636496951756,1.28264732375636,1.26955908575885,1.26955908575885,19101.1196501383,0.0,1.0
1988-05-09,24.25,24.25,24.12,24.25,2700,1.26955908575885,1.26955908575885,1.26275320200014,1.26955908575885,51573.0230553734,0.0,1.0
1988-05-10,24.25,24.5,24.25,24.25,9700,1.26955908575885,1.28264732375636,1.26955908575885,1.26955908575885,185280.860606342,0.0,1.0
1988-05-11,24.12,24.25,24.12,24.25,7100,1.26275320200014,1.26955908575885,1.26275320200014,1.26955908575885,135617.949515982,0.0,1.0
1988-05-12,24.25,24.25,24.12,24.12,10000,1.26955908575885,1.26955908575885,1.26275320200014,1.26275320200014,191011.196501383,0.0,1.0
1988-05-13,24.25,24.5,24.25,24.38,13200,1.26955908575885,1.28264732375636,1.26955908575885,1.27636496951756,252134.779381826,0.0,1.0
1988-05-16,24.38,24.38,24.25,24.25,41000,1.27636496951756,1.27636496951756,1.26955908575885,1.26955908575885,783145.905655669,0.0,1.0
1988-05-17,24.38,24.38,24.25,24.25,1500,1.27636496951756,1.27636496951756,1.26955908575885,1.26955908575885,28651.6794752074,0.0,1.0
1988-05-18,24.25,24.25,24.25,24.25,1600,1.26955908575885,1.26955908575885,1.26955908575885,1.26955908575885,30561.7914402213,0.0,1.0
1988-05-19,24.38,24.38,24.25,24.25,17300,1.27636496951756,1.27636496951756,1.26955908575885,1.26955908575885,330449.369947392,0.0,1.0
1988-05-20,24.25,24.25,24.25,24.25,600,1.26955908575885,1.26955908575885,1.26955908575885,1.26955908575885,11460.671790083,0.0,1.0
1988-05-23,24.25,24.38,24.25,24.25,3500,1.26955908575885,1.27636496951756,1.26955908575885,1.26955908575885,66853.9187754841,0.0,1.0
1988-05-24,24.25,24.38,24.25,24.25,1300,1.26955908575885,1.27636496951756,1.26955908575885,1.26955908575885,24831.4555451798,0.0,1.0
1988-05-25,24.25,24.25,24.25,24.25,1700,1.26955908575885,1.26955908575885,1.26955908575885,1.26955908575885,32471.9034052351,0.0,1.0
1988-05-26,24.25,24.25,24.25,24.25,1500,1.26955908575885,1.26955908575885,1.26955908575885,1.26955908575885,28651.6794752075,0.0,1.0
1988-05-27,24.38,24.38,24.25,24.25,1600,1.27636496951756,1.27636496951756,1.26955908575885,1.26955908575885,30561.7914402212,0.0,1.0
1988-05-31,24.38,24.38,24.25,24.25,1000,1.27636496951756,1.27636496951756,1.26955908575885,1.26955908575885,19101.1196501383,0.0,1.0
1988-06-01,24.25,24.5,24.25,24.25,3000,1.26955908575885,1.28264732375636,1.26955908575885,1.26955908575885,57303.3589504149,0.0,1.0
1988-06-02,24.25,24.38,24.25,24.38,1000,1.26955908575885,1.27636496951756,1.26955908575885,1.27636496951756,19101.1196501383,0.0,1.0
1988-06-03,24.38,24.38,24.12,24.12,600,1.27636496951756,1.27636496951756,1.26275320200014,1.26275320200014,11460.671790083,0.0,1.0
1988-06-06,24.25,24.25,24.25,24.25,100,1.26955908575885,1.26955908575885,1.26955908575885,1.26955908575885,1910.11196501383,0.0,1.0
1988-06-07,24.25,24.38,24.25,24.25,2000,1.26955908575885,1.27636496951756,1.26955908575885,1.26955908575885,38202.2393002766,0.0,1.0
1988-06-08,24.63,24.75,24.25,24.25,298500,1.28945320751507,1.29573556175388,1.26955908575885,1.26955908575885,5701684.21556629,0.0,1.0
1988-06-09,24.5,24.75,24.5,24.5,6300,1.28264732375636,1.29573556175388,1.28264732375636,1.28264732375636,120337.053795872,0.0,1.0
1988-06-10,24.5,24.5,24.25,24.38,12800,1.28264732375636,1.28264732375636,1.26955908575885,1.27636496951756,244494.331521771,0.0,1.0
1988-06-13,24.38,24.38,24.25,24.25,6000,1.27636496951756,1.27636496951756,1.26955908575885,1.26955908575885,114606.71790083,0.0,1.0
1988-06-14,24.5,24.75,24.38,24.5,9300,1.28264732375636,1.29573556175388,1.27636496951756,1.28264732375636,177640.412746287,0.0,1.0
1988-06-15,24.5,24.87,24.5,24.75,6200,1.28264732375636,1.30201791599268,1.28264732375636,1.29573556175388,118426.941830858,0.0,1.0
1988-06-16,24.38,24.5,24.38,24.38,14300,1.27636496951756,1.28264732375636,1.27636496951756,1.27636496951756,273146.010996977,0.0,1.0
1988-06-17,24.38,24.5,24.38,24.38,6500,1.27636496951756,1.28264732375636,1.27636496951756,1.27636496951756,124157.277725899,0.0,1.0
1988-06-20,24.38,24.63,24.38,24.63,1300,1.27636496951756,1.28945320751507,1.27636496951756,1.28945320751507,24831.4555451797,0.0,1.0
1988-06-21,24.63,24.63,24.63,24.63,500,1.28945320751507,1.28945320751507,1.28945320751507,1.28945320751507,9550.55982506917,0.0,1.0
1988-06-22,24.5,24.5,24.5,24.5,1300,1.28264732375636,1.28264732375636,1.28264732375636,1.28264732375636,24831.4555451799,0.0,1.0
1988-06-23,24.75,24.75,24.5,24.5,4600,1.29573556175388,1.29573556175388,1.28264732375636,1.28264732375636,87865.1503906361,0.0,1.0
1988-06-24,24.75,24.87,24.75,24.75,1200,1.29573556175388,1.30201791599268,1.29573556175388,1.29573556175388,22921.3435801659,0.0,1.0
1988-06-27,24.87,24.87,24.75,24.75,2100,1.30201791599268,1.30201791599268,1.29573556175388,1.29573556175388,40112.3512652906,0.0,1.0
1988-06-28,24.75,24.75,24.75,24.75,800,1.29573556175388,1.29573556175388,1.29573556175388,1.29573556175388,15280.8957201106,0.0,1.0
1988-06-29,24.75,24.87,24.75,24.87,5700,1.29573556175388,1.30201791599268,1.29573556175388,1.30201791599268,108876.382005788,0.0,1.0
1988-06-30,24.87,24.87,24.75,24.75,1600,1.30201791599268,1.30201791599268,1.29573556175388,1.29573556175388,30561.7914402214,0.0,1.0
1988-07-01,24.75,24.87,24.75,24.87,500,1.29573556175388,1.30201791599268,1.29573556175388,1.30201791599268,9550.55982506914,0.0,1.0
1988-07-05,24.5,24.75,24.5,24.75,2100,1.28264732375636,1.29573556175388,1.28264732375636,1.29573556175388,40112.3512652906,0.0,1.0
1988-07-06,24.5,24.5,24.5,24.5,800,1.28264732375636,1.28264732375636,1.28264732375636,1.28264732375636,15280.8957201107,0.0,1.0
1988-07-07,24.75,24.75,24.63,24.63,1100,1.29573556175388,1.29573556175388,1.28945320751507,1.28945320751507,21011.2316151521,0.0,1.0
1988-07-08,24.5,24.75,24.5,24.75,10600,1.28264732375636,1.29573556175388,1.28264732375636,1.29573556175388,202471.868291467,0.0,1.0
1988-07-11,24.75,24.75,24.5,24.5,19200,1.30777674071159,1.30777674071159,1.2945668746438,1.2945668746438,363364.774129133,0.23,1.0
1988-07-12,24.63,24.63,24.63,24.63,300,1.30143600499905,1.30143600499905,1.30143600499905,1.30143600499905,5677.57459576769,0.0,1.0
1988-07-13,24.63,24.63,24.63,24.63,4100,1.30143600499905,1.30143600499905,1.30143600499905,1.30143600499905,77593.5194754918,0.0,1.0
1988-07-14,25.0,25.0,24.75,24.75,17200,1.32098660677938,1.32098660677938,1.30777674071159,1.30777674071159,325514.276824015,0.0,1.0
1988-07-15,25.0,25.0,24.75,24.87,15500,1.32098660677938,1.32098660677938,1.30777674071159,1.31411747642413,293341.354114665,0.0,1.0
1988-07-18,24.87,25.25,24.87,25.25,7100,1.31411747642413,1.33419647284718,1.31411747642413,1.33419647284718,134369.265433169,0.0,1.0
1988-07-19,25.25,25.25,25.13,25.13,9200,1.33419647284718,1.33419647284718,1.32785573713464,1.32785573713464,174112.287603542,0.0,1.0
1988-07-20,25.5,25.5,25.13,25.13,7800,1.34740633891497,1.34740633891497,1.32785573713464,1.32785573713464,147616.93948996,0.0,1.0
1988-07-21,25.13,25.37,25.13,25.37,3100,1.32785573713464,1.34053720855972,1.32785573713464,1.34053720855972,58668.2708229327,0.0,1.0
1988-07-22,25.25,25.25,25.13,25.13,2000,1.33419647284718,1.33419647284718,1.32785573713464,1.32785573713464,37850.4973051179,0.0,1.0
1988-07-25,25.13,25.25,25.0,25.25,3000,1.32785573713464,1.33419647284718,1.32098660677938,1.33419647284718,56775.7459576768,0.0,1.0
1988-07-26,25.13,25.37,25.0,25.0,2500,1.32785573713464,1.34053720855972,1.32098660677938,1.32098660677938,47313.1216313973,0.0,1.0
1988-07-27,25.37,25.37,25.25,25.25,1500,1.34053720855972,1.34053720855972,1.33419647284718,1.33419647284718,28387.8729788385,0.0,1.0
1988-07-28,25.13,25.25,25.13,25.25,300,1.32785573713464,1.33419647284718,1.32785573713464,1.33419647284718,5677.57459576768,0.0,1.0
1988-07-29,25.25,25.37,25.13,25.37,5100,1.33419647284718,1.34053720855972,1.32785573713464,1.34053720855972,96518.7681280507,0.0,1.0
1988-08-01,25.25,25.37,25.13,25.13,3100,1.33419647284718,1.34053720855972,1.32785573713464,1.32785573713464,58668.2708229328,0.0,1.0
1988-08-02,25.13,25.25,25.13,25.25,1000,1.32785573713464,1.33419647284718,1.32785573713464,1.33419647284718,18925.2486525589,0.0,1.0
1988-08-03,25.25,25.37,25.25,25.37,2800,1.33419647284718,1.34053720855972,1.33419647284718,1.34053720855972,52990.6962271651,0.0,1.0
1988-08-04,25.37,25.37,25.25,25.25,2300,1.34053720855972,1.34053720855972,1.33419647284718,1.33419647284718,43528.0719008856,0.0,1.0
1988-08-05,25.5,25.5,25.37,25.37,3300,1.34740633891497,1.34740633891497,1.34053720855972,1.34053720855972,62453.3205534447,0.0,1.0
1988-08-08,25.5,25.75,25.5,25.5,2600,1.34740633891497,1.36061620498277,1.34740633891497,1.34740633891497,49205.6464966534,0.0,1.0
1988-08-09,25.37,25.37,25.37,25.37,6000,1.34053720855972,1.34053720855972,1.34053720855972,1.34053720855972,113551.491915354,0.0,1.0
1988-08-10,25.37,25.5,25.25,25.25,5700,1.34053720855972,1.34740633891497,1.33419647284718,1.33419647284718,107873.917319586,0.0,1.0
1988-08-11,25.37,25.5,25.25,25.25,4500,1.34053720855972,1.34740633891497,1.33419647284718,1.33419647284718,85163.6189365154,0.0,1.0
1988-08-12,25.5,25.5,25.25,25.25,4600,1.34740633891497,1.34740633891497,1.33419647284718,1.33419647284718,87056.1438017714,0.0,1.0
1988-08-15,25.37,25.37,25.25,25.37,7500,1.34053720855972,1.34053720855972,1.33419647284718,1.34053720855972,141939.364894192,0.0,1.0
1988-08-16,25.37,25.5,25.25,25.25,1600,1.34053720855972,1.34740633891497,1.33419647284718,1.33419647284718,30280.3978440943,0.0,1.0
1988-08-17,25.5,25.75,25.37,25.37,2100,1.34740633891497,1.36061620498277,1.34053720855972,1.34053720855972,39743.0221703739,0.0,1.0
1988-08-18,26.25,26.25,25.5,25.75,23300,1.38703593711835,1.38703593711835,1.34740633891497,1.36061620498277,440958.293604625,0.0,1.0
1988-08-19,26.62,27.0,26.25,26.5,16000,1.40658653889869,1.42666553532173,1.38703593711835,1.40024580318615,302803.978440943,0.0,1.0
1988-08-22,26.12,26.5,26.12,26.5,700,1.3801668067631,1.40024580318615,1.3801668067631,1.40024580318615,13247.6740567913,0.0,1.0
1988-08-23,26.0,26.0,26.0,26.0,800,1.37382607105056,1.37382607105056,1.37382607105056,1.37382607105056,15140.1989220472,0.0,1.0
1988-08-24,26.25,26.25,26.0,26.25,2300,1.38703593711835,1.38703593711835,1.37382607105056,1.38703593711835,43528.0719008858,0.0,1.0
1988-08-25,26.38,26.75,26.38,26.38,3300,1.39390506747361,1.41345566925394,1.39390506747361,1.39390506747361,62453.3205534445,0.0,1.0
1988-08-26,26.25,26.38,26.25,26.25,1000,1.38703593711835,1.39390506747361,1.38703593711835,1.38703593711835,18925.248652559,0.0,1.0
1988-08-29,26.5,26.62,26.25,26.25,4300,1.40024580318615,1.40658653889869,1.38703593711835,1.38703593711835,81378.5692060034,0.0,1.0
1988-08-30,26.5,26.5,26.12,26.25,2800,1.40024580318615,1.40024580318615,1.3801668067631,1.38703593711835,52990.696227165,0.0,1.0
1988-08-31,26.38,26.62,26.25,26.25,1800,1.39390506747361,1.40658653889869,1.38703593711835,1.38703593711835,34065.4475746061,0.0,1.0
1988-09-01,26.38,26.5,26.25,26.25,13600,1.39390506747361,1.40024580318615,1.38703593711835,1.38703593711835,257383.381674801,0.0,1.0
1988-09-02,26.5,26.5,26.5,26.5,100,1.40024580318615,1.40024580318615,1.40024580318615,1.40024580318615,1892.52486525589,0.0,1.0
1988-09-06,26.62,26.62,26.38,26.38,1100,1.40658653889869,1.40658653889869,1.39390506747361,1.39390506747361,20817.7735178149,0.0,1.0
1988-09-07,26.88,26.88,26.62,26.88,1100,1.42032479960919,1.42032479960919,1.40658653889869,1.42032479960919,20817.7735178149,0.0,1.0
1988-09-08,26.62,26.75,26.62,26.75,500,1.40658653889869,1.41345566925394,1.40658653889869,1.41345566925394,9462.62432627948,0.0,1.0
1988-09-09,26.75,27.0,26.62,26.62,3600,1.41345566925394,1.42666553532173,1.40658653889869,1.40658653889869,68130.8951492124,0.0,1.0
1988-09-12,26.75,26.75,26.75,26.75,700,1.41345566925394,1.41345566925394,1.41345566925394,1.41345566925394,13247.6740567913,0.0,1.0
1988-09-13,26.75,26.75,26.75,26.75,200,1.41345566925394,1.41345566925394,1.41345566925394,1.41345566925394,3785.0497305118,0.0,1.0
1988-09-14,27.37,27.37,27.0,27.0,67500,1.44621613710207,1.44621613710207,1.42666553532173,1.42666553532173,1277454.28404773,0.0,1.0
1988-09-15,27.37,27.37,27.13,27.25,10800,1.44621613710207,1.44621613710207,1.43353466567699,1.43987540138953,204392.685447637,0.0,1.0
1988-09-16,27.13,27.25,27.13,27.13,21700,1.43353466567699,1.43987540138953,1.43353466567699,1.43353466567699,410677.895760529,0.0,1.0
1988-09-19,27.75,27.75,27.13,27.13,31700,1.46629513352512,1.46629513352512,1.43353466567699,1.43353466567699,599930.382286118,0.0,1.0
1988-09-20,28.25,28.38,27.63,27.63,8100,1.4927148656607,1.49958399601596,1.45995439781258,1.45995439781258,153294.514085728,0.0,1.0
1988-09-21,28.25,28.5,28.25,28.25,2600,1.4927148656607,1.5059247317285,1.4927148656607,1.4927148656607,49205.6464966535,0.0,1.0
1988-09-22,28.0,28.5,28.0,28.25,9800,1.47950499959291,1.5059247317285,1.47950499959291,1.4927148656607,185467.436795078,0.0,1.0
1988-09-23,27.75,28.0,27.75,28.0,1500,1.46629513352512,1.47950499959291,1.46629513352512,1.47950499959291,28387.8729788384,0.0,1.0
1988-09-26,27.75,27.75,27.75,27.75,200,1.46629513352512,1.46629513352512,1.46629513352512,1.46629513352512,3785.04973051179,0.0,1.0
1988-09-27,27.5,27.75,27.13,27.75,12600,1.45308526745732,1.46629513352512,1.43353466567699,1.46629513352512,238458.133022244,0.0,1.0
1988-09-28,27.75,28.0,27.75,27.75,4200,1.46629513352512,1.47950499959291,1.46629513352512,1.46629513352512,79486.0443407475,0.0,1.0
1988-09-29,27.75,28.0,27.63,27.75,3500,1.46629513352512,1.47950499959291,1.45995439781258,1.46629513352512,66238.3702839563,0.0,1.0
1988-09-30,28.0,28.0,27.75,27.75,1700,1.47950499959291,1.47950499959291,1.46629513352512,1.46629513352512,32172.9227093503,0.0,1.0
1988-10-03,27.5,27.75,27.5,27.75,1700,1.45308526745732,1.46629513352512,1.45308526745732,1.46629513352512,32172.9227093503,0.0,1.0
1988-10-04,27.75,27.75,27.25,27.5,6800,1.46629513352512,1.46629513352512,1.43987540138953,1.45308526745732,128691.690837401,0.0,1.0
1988-10-05,28.0,28.0,27.75,27.87,2300,1.47950499959291,1.47950499959291,1.46629513352512,1.47263586923766,43528.0719008857,0.0,1.0
1988-10-06,27.87,28.0,27.87,28.0,3300,1.47263586923766,1.47950499959291,1.47263586923766,1.47950499959291,62453.3205534445,0.0,1.0
1988-10-07,27.75,27.87,27.5,27.63,2300,1.47844821030749,1.48484149986557,1.46512885706147,1.4720549207494,43170.2643048454,0.23,1.0
1988-10-10,27.75,28.0,27.75,28.0,1200,1.47844821030749,1.4917675635535,1.47844821030749,1.4917675635535,22523.6161590498,0.0,1.0
1988-10-11,27.5,27.87,27.5,27.87,800,1.46512885706147,1.48484149986557,1.46512885706147,1.48484149986557,15015.7441060332,0.0,1.0
1988-10-12,27.75,27.75,27.5,27.75,3800,1.47844821030749,1.47844821030749,1.46512885706147,1.47844821030749,71324.7845036576,0.0,1.0
1988-10-13,27.63,27.87,27.5,27.5,13500,1.4720549207494,1.48484149986557,1.46512885706147,1.46512885706147,253390.681789311,0.0,1.0
1988-10-14,27.5,27.87,27.5,27.87,3600,1.46512885706147,1.48484149986557,1.46512885706147,1.48484149986557,67570.8484771496,0.0,1.0
1988-10-17,27.5,27.5,27.5,27.5,1500,1.46512885706147,1.46512885706147,1.46512885706147,1.46512885706147,28154.5201988123,0.0,1.0
1988-10-18,27.63,27.75,27.63,27.75,4200,1.4720549207494,1.47844821030749,1.4720549207494,1.47844821030749,78832.6565566744,0.0,1.0
1988-10-19,27.63,27.63,27.63,27.63,1800,1.4720549207494,1.4720549207494,1.4720549207494,1.4720549207494,33785.4242385747,0.0,1.0
1988-10-20,27.87,27.87,27.87,27.87,100,1.48484149986557,1.48484149986557,1.48484149986557,1.48484149986557,1876.96801325416,0.0,1.0
1988-10-21,27.75,27.75,27.63,27.63,2500,1.47844821030749,1.47844821030749,1.4720549207494,1.4720549207494,46924.2003313537,0.0,1.0
1988-10-24,27.63,27.63,27.63,27.63,200,1.4720549207494,1.4720549207494,1.4720549207494,1.4720549207494,3753.9360265083,0.0,1.0
1988-10-25,27.63,27.75,27.63,27.63,700,1.4720549207494,1.47844821030749,1.4720549207494,1.4720549207494,13138.7760927791,0.0,1.0
1988-10-26,27.63,27.75,27.63,27.75,500,1.4720549207494,1.47844821030749,1.4720549207494,1.47844821030749,9384.84006627076,0.0,1.0
1988-10-27,27.63,27.87,27.63,27.87,2600,1.4720549207494,1.48484149986557,1.4720549207494,1.48484149986557,48801.168344608,0.0,1.0
1988-10-28,27.37,27.5,27.25,27.5,17500,1.45820279337355,1.46512885706147,1.45180950381546,1.46512885706147,328469.402319476,0.0,1.0
1988-10-31,27.37,27.37,27.25,27.25,1000,1.45820279337355,1.45820279337355,1.45180950381546,1.45180950381546,18769.6801325415,0.0,1.0
1988-11-01,26.88,27.13,26.75,27.13,9500,1.43209686101136,1.44541621425737,1.42517079732343,1.44541621425737,178311.961259144,0.0,1.0
1988-11-02,27.37,27.37,26.88,26.88,202300,1.45820279337355,1.45820279337355,1.43209686101136,1.43209686101136,3797106.29081314,0.0,1.0
1988-11-03,26.75,27.37,26.62,27.37,9700,1.42517079732343,1.45820279337355,1.41824473363551,1.45820279337355,182065.897285653,0.0,1.0
1988-11-04,26.38,26.75,26.38,26.62,1600,1.40545815451933,1.42517079732343,1.40545815451933,1.41824473363551,30031.4882120665,0.0,1.0
1988-11-07,26.38,26.38,26.25,26.25,6200,1.40545815451933,1.40545815451933,1.39853209083141,1.39853209083141,116372.016821758,0.0,1.0
1988-11-08,26.25,26.25,26.25,26.25,100,1.39853209083141,1.39853209083141,1.39853209083141,1.39853209083141,1876.96801325415,0.0,1.0
1988-11-09,26.25,26.38,26.25,26.25,7200,1.39853209083141,1.40545815451933,1.39853209083141,1.39853209083141,135141.696954299,0.0,1.0
1988-11-10,26.38,26.38,26.25,26.25,600,1.40545815451933,1.40545815451933,1.39853209083141,1.39853209083141,11261.8080795249,0.0,1.0
1988-11-11,26.38,26.5,26.25,26.38,4800,1.40545815451933,1.41185144407742,1.39853209083141,1.40545815451933,90094.4646361995,0.0,1.0
1988-11-14,26.38,26.5,26.38,26.5,4500,1.40545815451933,1.41185144407742,1.40545815451933,1.41185144407742,84463.560596437,0.0,1.0
1988-11-15,26.38,26.38,26.38,26.38,100,1.40545815451933,1.40545815451933,1.40545815451933,1.40545815451933,1876.96801325416,0.0,1.0
1988-11-16,26.5,26.5,26.25,26.38,28500,1.41185144407742,1.41185144407742,1.39853209083141,1.40545815451933,534935.883777433,0.0,1.0
1988-11-17,26.62,26.62,26.5,26.5,1000,1.41824473363551,1.41824473363551,1.41185144407742,1.41185144407742,18769.6801325415,0.0,1.0
1988-11-18,26.5,26.5,26.5,26.5,1600,1.41185144407742,1.41185144407742,1.41185144407742,1.41185144407742,30031.4882120664,0.0,1.0
1988-11-21,26.5,26.62,26.5,26.5,25300,1.41185144407742,1.41824473363551,1.41185144407742,1.41185144407742,474872.9073533,0.0,1.0
1988-11-22,26.0,26.5,26.0,26.5,2700,1.38521273758539,1.41185144407742,1.38521273758539,1.41185144407742,50678.1363578622,0.0,1.0
1988-11-23,25.88,26.0,25.75,25.88,39200,1.37881944802731,1.38521273758539,1.37189338433938,1.37881944802731,735771.461195626,0.0,1.0
1988-11-25,25.62,25.75,25.62,25.75,600,1.36496732065145,1.37189338433938,1.36496732065145,1.37189338433938,11261.8080795249,0.0,1.0
1988-11-28,25.75,25.75,25.75,25.75,500,1.37189338433938,1.37189338433938,1.37189338433938,1.37189338433938,9384.84006627076,0.0,1.0
1988-11-29,25.75,26.0,25.75,25.88,15600,1.37189338433938,1.38521273758539,1.37189338433938,1.37881944802731,292807.010067648,0.0,1.0
1988-11-30,25.75,25.75,25.75,25.75,200,1.37189338433938,1.37189338433938,1.37189338433938,1.37189338433938,3753.9360265083,0.0,1.0
1988-12-01,25.5,25.62,25.5,25.62,1100,1.35857403109337,1.36496732065145,1.35857403109337,1.36496732065145,20646.6481457956,0.0,1.0
1988-12-02,25.37,25.37,25.25,25.37,1600,1.35164796740544,1.35164796740544,1.34525467784735,1.35164796740544,30031.4882120664,0.0,1.0
1988-12-05,25.25,25.37,25.25,25.37,10300,1.34525467784735,1.35164796740544,1.34525467784735,1.35164796740544,193327.705365178,0.0,1.0
1988-12-06,25.0,25.25,25.0,25.25,2500,1.33193532460134,1.34525467784735,1.33193532460134,1.34525467784735,46924.2003313538,0.0,1.0
1988-12-07,25.5,25.75,25.0,25.0,10100,1.35857403109337,1.37189338433938,1.33193532460134,1.33193532460134,189573.769338669,0.0,1.0
1988-12-08,25.5,25.62,25.37,25.5,23200,1.35857403109337,1.36496732065145,1.35164796740544,1.35857403109337,435456.579074962,0.0,1.0
1988-12-09,25.5,25.5,25.5,25.5,1000,1.35857403109337,1.35857403109337,1.35857403109337,1.35857403109337,18769.6801325415,0.0,1.0
1988-12-12,25.13,25.37,25.13,25.37,4200,1.33886138828927,1.35164796740544,1.33886138828927,1.35164796740544,78832.6565566742,0.0,1.0
1988-12-13,25.37,25.37,25.13,25.13,3300,1.35164796740544,1.35164796740544,1.33886138828927,1.33886138828927,61939.944437387,0.0,1.0
1988-12-14,25.25,25.5,25.25,25.5,700,1.34525467784735,1.35857403109337,1.34525467784735,1.35857403109337,13138.7760927791,0.0,1.0
1988-12-15,25.37,25.37,25.37,25.37,100,1.35164796740544,1.35164796740544,1.35164796740544,1.35164796740544,1876.96801325415,0.0,1.0
1988-12-16,25.5,25.5,25.5,25.5,100,1.35857403109337,1.35857403109337,1.35857403109337,1.35857403109337,1876.96801325415,0.0,1.0
1988-12-19,25.75,25.75,25.62,25.62,800,1.37189338433938,1.37189338433938,1.36496732065145,1.36496732065145,15015.7441060332,0.0,1.0
1988-12-20,25.37,25.88,25.25,25.88,12500,1.35164796740544,1.37881944802731,1.34525467784735,1.37881944802731,234621.001656769,0.0,1.0
1988-12-21,25.75,25.75,25.25,25.25,23800,1.37189338433938,1.37189338433938,1.34525467784735,1.34525467784735,446718.387154488,0.0,1.0
1988-12-22,26.25,26.25,25.75,25.88,7300,1.39853209083141,1.39853209083141,1.37189338433938,1.37881944802731,137018.664967553,0.0,1.0
1988-12-23,27.25,27.25,26.5,26.5,29500,1.45180950381546,1.45180950381546,1.41185144407742,1.41185144407742,553705.563909975,0.0,1.0
1988-12-27,27.63,27.75,27.37,27.37,6800,1.4720549207494,1.47844821030749,1.45820279337355,1.45820279337355,127633.824901282,0.0,1.0
1988-12-28,27.5,27.5,27.5,27.5,500,1.46512885706147,1.46512885706147,1.46512885706147,1.46512885706147,9384.84006627078,0.0,1.0
1988-12-29,27.75,27.75,27.5,27.5,2700,1.47844821030749,1.47844821030749,1.46512885706147,1.46512885706147,50678.136357862,0.0,1.0
1988-12-30,27.63,27.87,27.5,27.75,16000,1.4720549207494,1.48484149986557,1.46512885706147,1.47844821030749,300314.882120664,0.0,1.0
1989-01-03,27.5,27.63,27.5,27.63,14800,1.46512885706147,1.4720549207494,1.46512885706147,1.4720549207494,277791.265961615,0.0,1.0
1989-01-04,27.75,27.75,27.5,27.75,9800,1.47844821030749,1.47844821030749,1.46512885706147,1.47844821030749,183942.865298906,0.0,1.0
1989-01-05,27.75,27.75,27.5,27.75,8800,1.47844821030749,1.47844821030749,1.46512885706147,1.47844821030749,165173.185166365,0.0,1.0
1989-01-06,28.0,28.0,27.63,27.75,8700,1.4917675635535,1.4917675635535,1.4720549207494,1.47844821030749,163296.217153111,0.0,1.0
1989-01-09,28.0,28.0,27.63,27.75,3500,1.50402136853983,1.50402136853983,1.48414680045556,1.49059260632073,65158.6487066621,0.23,1.0
1989-01-10,28.12,28.25,27.87,28.12,7300,1.510467174405,1.51745013075894,1.4970384121859,1.510467174405,135902.324445324,0.0,1.0
1989-01-11,28.5,28.5,28.12,28.12,7200,1.53087889297804,1.53087889297804,1.510467174405,1.510467174405,134040.648767991,0.0,1.0
1989-01-12,28.88,29.25,28.38,28.62,20100,1.55129061155108,1.57116517963536,1.52443308711287,1.53732469884321,374196.811143974,0.0,1.0
1989-01-13,28.88,29.25,28.75,28.75,10500,1.55129061155108,1.57116517963536,1.54430765519715,1.54430765519715,195475.946119987,0.0,1.0
1989-01-16,28.62,29.0,28.62,29.0,9300,1.53732469884321,1.55773641741625,1.53732469884321,1.55773641741625,173135.837991988,0.0,1.0
1989-01-17,28.62,28.75,28.62,28.62,2800,1.53732469884321,1.54430765519715,1.53732469884321,1.53732469884321,52126.9189653298,0.0,1.0
1989-01-18,28.75,29.0,28.62,28.62,10100,1.54430765519715,1.55773641741625,1.53732469884321,1.53732469884321,188029.243410653,0.0,1.0
1989-01-19,29.12,29.5,29.0,29.0,8800,1.56418222328143,1.58459394185447,1.55773641741625,1.55773641741625,163827.459605321,0.0,1.0
1989-01-20,29.0,29.0,28.88,28.88,1600,1.55773641741625,1.55773641741625,1.55129061155108,1.55129061155108,29786.8108373313,0.0,1.0
1989-01-23,28.5,28.75,28.5,28.75,6700,1.53087889297804,1.54430765519715,1.53087889297804,1.54430765519715,124732.270381325,0.0,1.0
1989-01-24,28.62,28.62,28.25,28.5,5800,1.53732469884321,1.53732469884321,1.51745013075894,1.53087889297804,107977.189285326,0.0,1.0
1989-01-25,28.62,28.75,28.62,28.75,1000,1.53732469884321,1.54430765519715,1.53732469884321,1.54430765519715,18616.7567733321,0.0,1.0
1989-01-26,29.25,29.25,28.75,28.75,4300,1.57116517963536,1.57116517963536,1.54430765519715,1.54430765519715,80052.0541253277,0.0,1.0
1989-01-27,29.0,29.25,29.0,29.12,1300,1.55773641741625,1.57116517963536,1.55773641741625,1.56418222328143,24201.7838053317,0.0,1.0
1989-01-30,29.5,29.5,29.25,29.25,2200,1.58459394185447,1.58459394185447,1.57116517963536,1.57116517963536,40956.8649013303,0.0,1.0
1989-01-31,29.63,29.87,29.38,29.38,4600,1.5915768982084,1.60446850993874,1.5781481359893,1.5781481359893,85637.0811573273,0.0,1.0
1989-02-01,29.75,29.87,29.5,29.87,5300,1.59802270407357,1.60446850993874,1.58459394185447,1.60446850993874,98668.8108986598,0.0,1.0
1989-02-02,29.25,29.75,29.25,29.63,5100,1.57116517963536,1.59802270407357,1.57116517963536,1.5915768982084,94945.4595439933,0.0,1.0
1989-02-03,29.75,29.75,29.38,29.5,6700,1.59802270407357,1.59802270407357,1.5781481359893,1.58459394185447,124732.270381325,0.0,1.0
1989-02-06,29.25,29.5,29.25,29.5,3300,1.57116517963536,1.58459394185447,1.57116517963536,1.58459394185447,61435.2973519956,0.0,1.0
1989-02-07,28.88,29.12,28.88,29.12,3600,1.55129061155108,1.56418222328143,1.55129061155108,1.56418222328143,67020.3243839954,0.0,1.0
1989-02-08,29.0,29.0,28.75,28.75,3300,1.55773641741625,1.55773641741625,1.54430765519715,1.54430765519715,61435.2973519958,0.0,1.0
1989-02-09,29.0,29.12,28.88,29.0,5700,1.55773641741625,1.56418222328143,1.55129061155108,1.55773641741625,106115.513607993,0.0,1.0
1989-02-10,28.88,29.12,28.88,28.88,5800,1.55129061155108,1.56418222328143,1.55129061155108,1.55129061155108,107977.189285326,0.0,1.0
1989-02-13,28.88,29.0,28.88,29.0,2500,1.55129061155108,1.55773641741625,1.55129061155108,1.55773641741625,46541.8919333301,0.0,1.0
1989-02-14,28.88,29.0,28.88,29.0,4300,1.55129061155108,1.55773641741625,1.55129061155108,1.55773641741625,80052.0541253278,0.0,1.0
1989-02-15,28.62,28.75,28.62,28.75,1000,1.53732469884321,1.54430765519715,1.53732469884321,1.54430765519715,18616.7567733321,0.0,1.0
1989-02-16,29.0,29.0,28.62,28.62,19000,1.55773641741625,1.55773641741625,1.53732469884321,1.53732469884321,353718.378693309,0.0,1.0
1989-02-17,29.25,29.25,29.25,29.25,600,1.57116517963536,1.57116517963536,1.57116517963536,1.57116517963536,11170.0540639992,0.0,1.0
1989-02-21,29.0,29.25,29.0,29.25,1800,1.55773641741625,1.57116517963536,1.55773641741625,1.57116517963536,33510.1621919977,0.0,1.0
1989-02-22,29.0,29.0,29.0,29.0,1300,1.55773641741625,1.55773641741625,1.55773641741625,1.55773641741625,24201.7838053317,0.0,1.0
1989-02-23,29.0,29.0,29.0,29.0,2800,1.55773641741625,1.55773641741625,1.55773641741625,1.55773641741625,52126.9189653298,0.0,1.0
1989-02-24,28.75,29.0,28.75,29.0,1200,1.54430765519715,1.55773641741625,1.54430765519715,1.55773641741625,22340.1081279984,0.0,1.0
1989-02-27,28.75,28.75,28.75,28.75,2500,1.54430765519715,1.54430765519715,1.54430765519715,1.54430765519715,46541.89193333,0.0,1.0
1989-02-28,29.12,29.38,28.75,28.75,12500,1.56418222328143,1.5781481359893,1.54430765519715,1.54430765519715,232709.459666649,0.0,1.0
1989-03-01,29.12,29.25,29.0,29.25,2000,1.56418222328143,1.57116517963536,1.55773641741625,1.57116517963536,37233.5135466639,0.0,1.0
1989-03-02,29.0,29.12,29.0,29.12,1100,1.55773641741625,1.56418222328143,1.55773641741625,1.56418222328143,20478.4324506653,0.0,1.0
1989-03-03,29.25,29.25,29.0,29.0,1200,1.57116517963536,1.57116517963536,1.55773641741625,1.55773641741625,22340.1081279984,0.0,1.0
1989-03-06,29.12,29.25,29.0,29.0,1800,1.56418222328143,1.57116517963536,1.55773641741625,1.55773641741625,33510.1621919975,0.0,1.0
1989-03-07,29.0,29.12,29.0,29.0,1500,1.55773641741625,1.56418222328143,1.55773641741625,1.55773641741625,27925.1351599981,0.0,1.0
1989-03-08,29.75,29.75,29.0,29.0,7300,1.59802270407357,1.59802270407357,1.55773641741625,1.55773641741625,135902.324445324,0.0,1.0
1989-03-09,29.75,29.87,29.75,29.75,13100,1.59802270407357,1.60446850993874,1.59802270407357,1.59802270407357,243879.51373065,0.0,1.0
1989-03-10,29.75,29.87,29.38,29.75,6200,1.59802270407357,1.60446850993874,1.5781481359893,1.59802270407357,115423.891994659,0.0,1.0
1989-03-13,29.12,29.63,29.12,29.63,5500,1.56418222328143,1.5915768982084,1.56418222328143,1.5915768982084,102392.162253326,0.0,1.0
1989-03-14,29.38,29.38,29.12,29.12,1200,1.5781481359893,1.5781481359893,1.56418222328143,1.56418222328143,22340.1081279983,0.0,1.0
1989-03-15,29.75,29.75,29.5,29.5,4500,1.59802270407357,1.59802270407357,1.58459394185447,1.58459394185447,83775.4054799941,0.0,1.0
1989-03-16,29.75,29.75,29.5,29.75,3700,1.59802270407357,1.59802270407357,1.58459394185447,1.59802270407357,68882.0000613285,0.0,1.0
1989-03-17,29.63,29.63,29.63,29.63,100,1.5915768982084,1.5915768982084,1.5915768982084,1.5915768982084,1861.6756773332,0.0,1.0
1989-03-20,29.0,29.75,29.0,29.63,193300,1.55773641741625,1.59802270407357,1.55773641741625,1.5915768982084,3598619.08428509,0.0,1.0
1989-03-21,29.12,29.5,29.12,29.5,1800,1.56418222328143,1.58459394185447,1.56418222328143,1.58459394185447,33510.1621919975,0.0,1.0
1989-03-22,29.0,29.25,29.0,29.0,14800,1.55773641741625,1.57116517963536,1.55773641741625,1.55773641741625,275528.000245315,0.0,1.0
1989-03-23,29.0,29.0,28.88,29.0,4700,1.55773641741625,1.55773641741625,1.55129061155108,1.55773641741625,87498.7568346607,0.0,1.0
1989-03-27,28.75,29.12,28.75,29.12,9800,1.54430765519715,1.56418222328143,1.54430765519715,1.56418222328143,182444.216378654,0.0,1.0
1989-03-28,28.88,28.88,28.62,28.75,1800,1.55129061155108,1.55129061155108,1.53732469884321,1.54430765519715,33510.1621919977,0.0,1.0
1989-03-29,28.75,28.88,28.62,28.88,1000,1.54430765519715,1.55129061155108,1.53732469884321,1.55129061155108,18616.756773332,0.0,1.0
1989-03-30,30.25,30.75,28.75,29.0,94700,1.62488022851178,1.65173775294999,1.54430765519715,1.55773641741625,1763006.86643454,0.0,1.0
1989-03-31,33.62,33.62,31.5,31.5,66500,1.80589994322533,1.80589994322533,1.69202403960731,1.69202403960731,1238014.32542658,0.0,1.0
1989-04-03,38.25,38.5,37.5,37.5,94500,2.05460061952316,2.06802938174227,2.01431433286585,2.01431433286585,1759283.51507988,0.0,1.0
1989-04-04,37.25,39.5,36.5,38.25,135200,2.00088557064674,2.12174443061869,1.96059928398942,2.05460061952316,2516985.51575449,0.0,1.0
1989-04-05,39.12,39.75,38.0,38.0,135300,2.10133271204565,2.1351731928378,2.04117185730406,2.04117185730406,2518847.19143182,0.0,1.0
1989-04-06,38.25,39.25,37.87,39.12,82300,2.05460061952316,2.10831566839959,2.03418890095012,2.10133271204565,1532159.08244523,0.0,1.0
1989-04-07,37.63,38.0,37.63,37.75,64500,2.02129728921978,2.04117185730406,2.02129728921978,2.02774309508495,1200780.81187992,0.0,1.0
1989-04-10,31.88,32.38,31.25,31.75,186900,1.72479021942193,1.75184150893608,1.69070559463411,1.71775688414825,3454548.80999787,0.23,1.0
1989-04-11,32.25,32.5,32.0,32.12,33700,1.7448081736624,1.75833381841947,1.73128252890532,1.73777483838872,622890.823418556,0.0,1.0
1989-04-12,33.75,33.75,32.25,32.25,21900,1.82596204220483,1.82596204220483,1.7448081736624,1.7448081736624,404786.618185948,0.0,1.0
1989-04-13,34.0,34.0,33.38,33.75,10500,1.83948768696191,1.83948768696191,1.80594408796437,1.82596204220483,194075.775842577,0.0,1.0
1989-04-14,33.5,34.25,33.5,34.25,9300,1.81243639744776,1.85301333171898,1.81243639744776,1.85301333171898,171895.687174854,0.0,1.0
1989-04-17,32.12,33.38,32.12,33.25,24300,1.73777483838872,1.80594408796437,1.73777483838872,1.79891075269069,449146.795521393,0.0,1.0
1989-04-18,34.25,34.25,32.12,32.12,56200,1.85301333171898,1.85301333171898,1.73777483838872,1.73777483838872,1038767.48593837,0.0,1.0
1989-04-19,33.75,34.25,33.5,34.12,15800,1.82596204220483,1.85301333171898,1.81243639744776,1.8459799964453,292037.834125022,0.0,1.0
1989-04-20,33.88,34.0,33.5,34.0,9400,1.83299537747851,1.83948768696191,1.81243639744776,1.83948768696191,173744.027897165,0.0,1.0
1989-04-21,33.75,34.0,33.75,34.0,1800,1.82596204220483,1.83948768696191,1.82596204220483,1.83948768696191,33270.1330015847,0.0,1.0
1989-04-24,33.5,33.75,33.38,33.38,6900,1.81243639744776,1.82596204220483,1.80594408796437,1.80594408796437,127535.509839408,0.0,1.0
1989-04-25,34.0,34.25,33.75,33.75,35900,1.83948768696191,1.85301333171898,1.82596204220483,1.82596204220483,663554.319309382,0.0,1.0
1989-04-26,34.0,34.12,34.0,34.0,21000,1.83948768696191,1.8459799964453,1.83948768696191,1.83948768696191,388151.551685154,0.0,1.0
1989-04-27,34.0,34.12,33.88,34.0,19800,1.83948768696191,1.8459799964453,1.83299537747851,1.83948768696191,365971.463017431,0.0,1.0
1989-04-28,34.5,34.5,34.0,34.25,9600,1.86653897647605,1.86653897647605,1.83948768696191,1.85301333171898,177440.709341785,0.0,1.0
1989-05-01,34.0,34.25,34.0,34.25,2800,1.83948768696191,1.85301333171898,1.83948768696191,1.85301333171898,51753.5402246872,0.0,1.0
1989-05-02,34.38,34.75,34.0,34.0,8800,1.86004666699266,1.88006462123313,1.83948768696191,1.83948768696191,162653.983563303,0.0,1.0
1989-05-03,34.25,34.25,34.25,34.25,200,1.85301333171898,1.85301333171898,1.85301333171898,1.85301333171898,3696.68144462052,0.0,1.0
1989-05-04,34.0,34.25,34.0,34.25,9700,1.83948768696191,1.85301333171898,1.83948768696191,1.85301333171898,179289.050064095,0.0,1.0
1989-05-05,35.0,35.0,34.12,34.12,12500,1.8935902659902,1.8935902659902,1.8459799964453,1.8459799964453,231042.590288782,0.0,1.0
1989-05-08,35.5,35.5,35.0,35.0,15600,1.92064155550434,1.92064155550434,1.8935902659902,1.8935902659902,288341.152680401,0.0,1.0
1989-05-09,36.25,36.25,35.38,35.38,11800,1.96121848977556,1.96121848977556,1.91414924602095,1.91414924602095,218104.205232611,0.0,1.0
1989-05-10,36.38,36.88,36.38,36.5,9500,1.96825182504924,1.99530311456339,1.96825182504924,1.97474413453264,175592.368619475,0.0,1.0
1989-05-11,36.25,36.62,36.12,36.5,4100,1.96121848977556,1.98123644401603,1.95418515450188,1.97474413453264,75781.9696147207,0.0,1.0
1989-05-12,36.0,36.12,36.0,36.12,11500,1.94769284501849,1.95418515450188,1.94769284501849,1.95418515450188,212559.18306568,0.0,1.0
1989-05-15,36.0,36.0,36.0,36.0,7100,1.94769284501849,1.94769284501849,1.94769284501849,1.94769284501849,131232.191284028,0.0,1.0
1989-05-16,36.0,36.0,35.88,36.0,16200,1.94769284501849,1.94769284501849,1.94120053553509,1.94769284501849,299431.197014262,0.0,1.0
1989-05-17,36.0,36.0,35.88,36.0,1500,1.94769284501849,1.94769284501849,1.94120053553509,1.94769284501849,27725.1108346539,0.0,1.0
1989-05-18,36.12,36.25,36.0,36.0,11200,1.95418515450188,1.96121848977556,1.94769284501849,1.94769284501849,207014.16089875,0.0,1.0
1989-05-19,36.12,36.25,36.12,36.25,1600,1.95418515450188,1.96121848977556,1.95418515450188,1.96121848977556,29573.4515569642,0.0,1.0
1989-05-22,36.12,36.12,36.12,36.12,3600,1.95418515450188,1.95418515450188,1.95418515450188,1.95418515450188,66540.2660031695,0.0,1.0
1989-05-23,36.12,36.12,36.12,36.12,3700,1.95418515450188,1.95418515450188,1.95418515450188,1.95418515450188,68388.6067254798,0.0,1.0
1989-05-24,36.25,36.25,36.12,36.12,29100,1.96121848977556,1.96121848977556,1.95418515450188,1.95418515450188,537867.150192286,0.0,1.0
1989-05-25,36.25,36.25,36.12,36.12,7300,1.96121848977556,1.96121848977556,1.95418515450188,1.95418515450188,134928.872728649,0.0,1.0
1989-05-26,36.5,36.5,36.25,36.25,5500,1.97474413453264,1.97474413453264,1.96121848977556,1.96121848977556,101658.739727064,0.0,1.0
1989-05-30,36.88,36.88,36.5,36.5,14900,1.99530311456339,1.99530311456339,1.97474413453264,1.97474413453264,275402.767624228,0.0,1.0
1989-05-31,36.62,36.62,36.62,36.62,1500,1.98123644401603,1.98123644401603,1.98123644401603,1.98123644401603,27725.1108346539,0.0,1.0
1989-06-01,36.38,36.62,36.38,36.62,1000,1.96825182504924,1.98123644401603,1.96825182504924,1.98123644401603,18483.4072231026,0.0,1.0
1989-06-02,36.5,36.5,36.5,36.5,1100,1.97474413453264,1.97474413453264,1.97474413453264,1.97474413453264,20331.7479454128,0.0,1.0
1989-06-05,36.5,36.5,36.25,36.25,1900,1.97474413453264,1.97474413453264,1.96121848977556,1.96121848977556,35118.4737238949,0.0,1.0
1989-06-06,36.25,36.38,36.25,36.38,8100,1.96121848977556,1.96825182504924,1.96121848977556,1.96825182504924,149715.598507131,0.0,1.0
1989-06-07,36.25,36.38,36.12,36.38,2700,1.96121848977556,1.96825182504924,1.95418515450188,1.96825182504924,49905.1995023771,0.0,1.0
1989-06-08,36.5,36.5,36.12,36.25,2900,1.97474413453264,1.97474413453264,1.95418515450188,1.96121848977556,53601.8809469974,0.0,1.0
1989-06-09,36.25,36.38,36.12,36.38,4400,1.96121848977556,1.96825182504924,1.95418515450188,1.96825182504924,81326.9917816515,0.0,1.0
1989-06-12,35.75,36.25,35.75,36.12,29600,1.93416720026142,1.96121848977556,1.93416720026142,1.95418515450188,547108.853803836,0.0,1.0
1989-06-13,35.88,36.12,35.75,36.0,5300,1.94120053553509,1.95418515450188,1.93416720026142,1.94769284501849,97962.058282444,0.0,1.0
1989-06-14,35.88,36.0,35.75,36.0,2900,1.94120053553509,1.94769284501849,1.93416720026142,1.94769284501849,53601.8809469977,0.0,1.0
1989-06-15,35.88,36.0,35.75,35.88,7100,1.94120053553509,1.94769284501849,1.93416720026142,1.94120053553509,131232.191284029,0.0,1.0
1989-06-16,36.0,36.12,36.0,36.12,7000,1.94769284501849,1.95418515450188,1.94769284501849,1.95418515450188,129383.850561718,0.0,1.0
1989-06-19,36.0,36.12,36.0,36.12,9300,1.94769284501849,1.95418515450188,1.94769284501849,1.95418515450188,171895.687174854,0.0,1.0
1989-06-20,36.12,36.25,35.88,36.0,4400,1.95418515450188,1.96121848977556,1.94120053553509,1.94769284501849,81326.9917816516,0.0,1.0
1989-06-21,36.12,36.12,36.12,36.12,0,1.95418515450188,1.95418515450188,1.95418515450188,1.95418515450188,0,0.0,1.0
1989-06-22,36.0,36.12,36.0,36.0,9000,1.94769284501849,1.95418515450188,1.94769284501849,1.94769284501849,166350.665007923,0.0,1.0
1989-06-23,36.0,36.0,36.0,36.0,2200,1.94769284501849,1.94769284501849,1.94769284501849,1.94769284501849,40663.4958908257,0.0,1.0
1989-06-26,36.0,36.0,36.0,36.0,15400,1.94769284501849,1.94769284501849,1.94769284501849,1.94769284501849,284644.47123578,0.0,1.0
1989-06-27,36.0,36.0,36.0,36.0,3400,1.94769284501849,1.94769284501849,1.94769284501849,1.94769284501849,62843.5845585488,0.0,1.0
1989-06-28,35.62,36.0,35.62,36.0,12600,1.92713386498774,1.94769284501849,1.92713386498774,1.94769284501849,232890.931011093,0.0,1.0
1989-06-29,34.5,35.38,34.5,35.38,4200,1.86653897647605,1.91414924602095,1.86653897647605,1.91414924602095,77630.310337031,0.0,1.0
1989-06-30,34.62,34.62,34.38,34.5,2500,1.87303128595945,1.87303128595945,1.86004666699266,1.86653897647605,46208.5180577564,0.0,1.0
1989-07-03,34.5,34.62,34.5,34.62,400,1.86653897647605,1.87303128595945,1.86653897647605,1.87303128595945,7393.36288924105,0.0,1.0
1989-07-05,34.5,34.5,34.5,34.5,700,1.86653897647605,1.86653897647605,1.86653897647605,1.86653897647605,12938.3850561718,0.0,1.0
1989-07-06,34.5,34.62,34.5,34.62,10600,1.86653897647605,1.87303128595945,1.86653897647605,1.87303128595945,195924.116564888,0.0,1.0
1989-07-07,34.5,34.5,34.5,34.5,500,1.86653897647605,1.86653897647605,1.86653897647605,1.86653897647605,9241.70361155131,0.0,1.0
1989-07-10,34.75,34.88,34.38,34.38,5900,1.89250821440963,1.89958810125491,1.87235776723462,1.87235776723462,108335.06477749,0.23,1.0
1989-07-11,35.0,35.0,34.75,34.75,2400,1.90612338141977,1.90612338141977,1.89250821440963,1.89250821440963,44068.5009264368,0.0,1.0
1989-07-12,34.88,35.12,34.88,35.0,2500,1.89958810125491,1.91265866158464,1.89958810125491,1.90612338141977,45904.6884650382,0.0,1.0
1989-07-13,34.88,35.0,34.88,35.0,800,1.89958810125491,1.90612338141977,1.89958810125491,1.90612338141977,14689.5003088122,0.0,1.0
1989-07-14,34.5,34.75,34.38,34.75,3700,1.87889304739949,1.89250821440963,1.87235776723462,1.89250821440963,67938.9389282567,0.0,1.0
1989-07-17,35.0,35.0,34.25,34.5,4800,1.90612338141977,1.90612338141977,1.86527788038935,1.87889304739949,88137.0018528736,0.0,1.0
1989-07-18,34.88,34.88,34.88,34.88,200,1.89958810125491,1.89958810125491,1.89958810125491,1.89958810125491,3672.37507720305,0.0,1.0
1989-07-19,35.0,35.12,35.0,35.0,5700,1.90612338141977,1.91265866158464,1.90612338141977,1.90612338141977,104662.689700287,0.0,1.0
1989-07-20,35.0,35.25,34.88,34.88,7600,1.90612338141977,1.91973854842991,1.89958810125491,1.89958810125491,139550.252933717,0.0,1.0
1989-07-21,35.0,35.25,35.0,35.25,400,1.90612338141977,1.91973854842991,1.90612338141977,1.91973854842991,7344.75015440614,0.0,1.0
1989-07-24,35.0,35.0,35.0,35.0,1600,1.90612338141977,1.90612338141977,1.90612338141977,1.90612338141977,29379.0006176245,0.0,1.0
1989-07-25,35.25,35.25,35.0,35.0,1000,1.91973854842991,1.91973854842991,1.90612338141977,1.90612338141977,18361.8753860153,0.0,1.0
1989-07-26,35.12,35.25,35.0,35.0,2100,1.91265866158464,1.91973854842991,1.90612338141977,1.90612338141977,38559.9383106322,0.0,1.0
1989-07-27,35.25,35.25,35.0,35.12,2500,1.91973854842991,1.91973854842991,1.90612338141977,1.91265866158464,45904.6884650384,0.0,1.0
1989-07-28,35.12,35.12,35.0,35.0,900,1.91265866158464,1.91265866158464,1.90612338141977,1.90612338141977,16525.6878474138,0.0,1.0
1989-07-31,35.25,35.25,35.0,35.0,900,1.91973854842991,1.91973854842991,1.90612338141977,1.90612338141977,16525.6878474138,0.0,1.0
1989-08-01,35.12,35.25,35.0,35.25,1000,1.91265866158464,1.91973854842991,1.90612338141977,1.91973854842991,18361.8753860153,0.0,1.0
1989-08-02,35.25,35.25,35.0,35.25,2700,1.91973854842991,1.91973854842991,1.90612338141977,1.91973854842991,49577.0635422414,0.0,1.0
1989-08-03,35.5,35.75,35.0,35.25,7400,1.93335371544006,1.9469688824502,1.90612338141977,1.91973854842991,135877.877856513,0.0,1.0
1989-08-04,35.0,35.25,35.0,35.25,1000,1.90612338141977,1.91973854842991,1.90612338141977,1.91973854842991,18361.8753860153,0.0,1.0
1989-08-07,35.0,35.0,35.0,35.0,100,1.90612338141977,1.90612338141977,1.90612338141977,1.90612338141977,1836.18753860153,0.0,1.0
1989-08-08,34.75,34.88,34.62,34.88,3900,1.89250821440963,1.89958810125491,1.88542832756436,1.89958810125491,71611.3140054598,0.0,1.0
1989-08-09,34.12,34.75,34.12,34.62,4400,1.85819799354408,1.89250821440963,1.85819799354408,1.88542832756436,80792.2516984672,0.0,1.0
1989-08-10,34.88,34.88,33.88,33.88,9500,1.89958810125491,1.89958810125491,1.84512743321434,1.84512743321434,174437.816167145,0.0,1.0
1989-08-11,35.5,35.5,34.88,35.0,5700,1.93335371544006,1.93335371544006,1.89958810125491,1.90612338141977,104662.689700287,0.0,1.0
1989-08-14,35.38,35.62,35.38,35.5,2000,1.92681843527519,1.93988899560492,1.92681843527519,1.93335371544006,36723.7507720306,0.0,1.0
1989-08-15,35.62,35.62,35.38,35.62,900,1.93988899560492,1.93988899560492,1.92681843527519,1.93988899560492,16525.6878474138,0.0,1.0
1989-08-16,36.5,36.62,35.62,35.88,3400,1.98781438348062,1.99434966364549,1.93988899560492,1.95404876929547,62430.3763124521,0.0,1.0
1989-08-17,38.0,38.12,36.62,36.75,8800,2.06950538554147,2.07604066570634,1.99434966364549,2.00142955049076,161584.503396935,0.0,1.0
1989-08-18,38.0,38.0,37.75,37.75,1600,2.06950538554147,2.06950538554147,2.05589021853133,2.05589021853133,29379.0006176245,0.0,1.0
1989-08-21,37.88,37.88,37.88,37.88,700,2.0629701053766,2.0629701053766,2.0629701053766,2.0629701053766,12853.3127702107,0.0,1.0
1989-08-22,37.25,37.75,37.25,37.75,3000,2.02865988451104,2.05589021853133,2.02865988451104,2.05589021853133,55085.626158046,0.0,1.0
1989-08-23,37.0,37.12,37.0,37.12,1600,2.0150447175009,2.02157999766577,2.0150447175009,2.02157999766577,29379.0006176245,0.0,1.0
1989-08-24,36.75,36.88,36.75,36.88,400,2.00142955049076,2.00850943733604,2.00142955049076,2.00850943733604,7344.75015440613,0.0,1.0
1989-08-25,36.25,36.75,36.25,36.75,2000,1.97419921647048,2.00142955049076,1.97419921647048,2.00142955049076,36723.7507720306,0.0,1.0
1989-08-28,36.25,36.25,36.25,36.25,1900,1.97419921647048,1.97419921647048,1.97419921647048,1.97419921647048,34887.5632334291,0.0,1.0
1989-08-29,36.38,36.62,36.38,36.38,5200,1.98127910331575,1.99434966364549,1.98127910331575,1.98127910331575,95481.7520072797,0.0,1.0
1989-08-30,36.38,36.62,36.38,36.62,4100,1.98127910331575,1.99434966364549,1.98127910331575,1.99434966364549,75283.6890826629,0.0,1.0
1989-08-31,36.38,36.5,36.38,36.5,4500,1.98127910331575,1.98781438348062,1.98127910331575,1.98781438348062,82628.439237069,0.0,1.0
1989-09-01,36.38,36.38,36.38,36.38,100,1.98127910331575,1.98127910331575,1.98127910331575,1.98127910331575,1836.18753860153,0.0,1.0
1989-09-05,36.38,36.38,36.25,36.25,1700,1.98127910331575,1.98127910331575,1.97419921647048,1.97419921647048,31215.1881562261,0.0,1.0
1989-09-06,35.75,36.25,35.62,36.25,3000,1.9469688824502,1.97419921647048,1.93988899560492,1.97419921647048,55085.6261580458,0.0,1.0
1989-09-07,36.0,36.0,35.75,35.75,1200,1.96058404946034,1.96058404946034,1.9469688824502,1.9469688824502,22034.2504632183,0.0,1.0
1989-09-08,36.0,36.0,36.0,36.0,0,1.96058404946034,1.96058404946034,1.96058404946034,1.96058404946034,0,0.0,1.0
1989-09-11,35.88,36.0,35.75,35.88,700,1.95404876929547,1.96058404946034,1.9469688824502,1.95404876929547,12853.3127702107,0.0,1.0
1989-09-12,35.75,36.12,35.75,35.88,3100,1.9469688824502,1.96711932962521,1.9469688824502,1.95404876929547,56921.8136966474,0.0,1.0
1989-09-13,35.62,36.0,35.62,36.0,1000,1.93988899560492,1.96058404946034,1.93988899560492,1.96058404946034,18361.8753860153,0.0,1.0
1989-09-14,35.75,35.75,35.62,35.62,200,1.9469688824502,1.9469688824502,1.93988899560492,1.93988899560492,3672.37507720306,0.0,1.0
1989-09-15,36.0,36.0,36.0,36.0,3600,1.96058404946034,1.96058404946034,1.96058404946034,1.96058404946034,66102.751389655,0.0,1.0
1989-09-18,36.12,36.25,36.12,36.25,500,1.96711932962521,1.97419921647048,1.96711932962521,1.97419921647048,9180.93769300763,0.0,1.0
1989-09-19,36.12,36.12,36.12,36.12,0,1.96711932962521,1.96711932962521,1.96711932962521,1.96711932962521,0,0.0,1.0
1989-09-20,36.0,36.12,36.0,36.12,3400,1.96058404946034,1.96711932962521,1.96058404946034,1.96711932962521,62430.376312452,0.0,1.0
1989-09-21,36.25,36.25,36.0,36.0,800,1.97419921647048,1.97419921647048,1.96058404946034,1.96058404946034,14689.5003088122,0.0,1.0
1989-09-22,36.12,36.12,36.0,36.0,200,1.96711932962521,1.96711932962521,1.96058404946034,1.96058404946034,3672.37507720305,0.0,1.0
1989-09-25,35.75,36.0,35.75,36.0,1400,1.9469688824502,1.96058404946034,1.9469688824502,1.96058404946034,25706.6255404214,0.0,1.0
1989-09-26,35.75,35.75,35.75,35.75,200,1.9469688824502,1.9469688824502,1.9469688824502,1.9469688824502,3672.37507720306,0.0,1.0
1989-09-27,35.5,35.5,35.5,35.5,500,1.93335371544006,1.93335371544006,1.93335371544006,1.93335371544006,9180.93769300763,0.0,1.0
1989-09-28,35.5,35.5,35.5,35.5,0,1.93335371544006,1.93335371544006,1.93335371544006,1.93335371544006,0,0.0,1.0
1989-09-29,35.88,35.88,35.75,35.75,500,1.95404876929547,1.95404876929547,1.9469688824502,1.9469688824502,9180.93769300765,0.0,1.0
1989-10-02,36.0,36.0,35.88,35.88,700,1.96058404946034,1.96058404946034,1.95404876929547,1.95404876929547,12853.3127702107,0.0,1.0
1989-10-03,35.75,36.0,35.75,35.75,2100,1.9469688824502,1.96058404946034,1.9469688824502,1.9469688824502,38559.9383106321,0.0,1.0
1989-10-04,35.5,35.75,35.38,35.75,2600,1.93335371544006,1.9469688824502,1.92681843527519,1.9469688824502,47740.8760036397,0.0,1.0
1989-10-05,35.38,35.38,35.38,35.38,300,1.92681843527519,1.92681843527519,1.92681843527519,1.92681843527519,5508.56261580459,0.0,1.0
1989-10-06,34.75,35.5,34.75,35.25,2100,1.89250821440963,1.93335371544006,1.89250821440963,1.91973854842991,38559.9383106322,0.0,1.0
1989-10-09,34.62,34.88,34.5,34.62,4200,1.88542832756436,1.89958810125491,1.87889304739949,1.88542832756436,77119.8766212642,0.0,1.0
1989-10-10,35.12,35.25,34.12,34.25,17300,1.92545691857417,1.93258417937755,1.87063183547126,1.87775909627464,315548.997299778,0.235,1.0
1989-10-11,35.0,35.12,35.0,35.12,1100,1.91887790860183,1.92545691857417,1.91887790860183,1.92545691857417,20063.8090768644,0.0,1.0
1989-10-12,35.0,35.0,35.0,35.0,400,1.91887790860183,1.91887790860183,1.91887790860183,1.91887790860183,7295.93057340524,0.0,1.0
1989-10-13,35.0,35.25,35.0,35.0,1600,1.91887790860183,1.93258417937755,1.91887790860183,1.91887790860183,29183.722293621,0.0,1.0
1989-10-16,34.12,35.0,33.75,35.0,5100,1.87063183547126,1.91887790860183,1.85034655472319,1.91887790860183,93023.1148109173,0.0,1.0
1989-10-17,33.5,34.12,33.5,34.0,2900,1.83664028394746,1.87063183547126,1.83664028394746,1.86405282549892,52895.4966571882,0.0,1.0
1989-10-18,33.12,33.38,33.12,33.25,1700,1.81580675236836,1.83006127397511,1.81580675236836,1.82293401317173,31007.7049369723,0.0,1.0
1989-10-19,33.38,33.38,33.25,33.25,2100,1.83006127397511,1.83006127397511,1.82293401317173,1.82293401317173,38303.6355103777,0.0,1.0
1989-10-20,33.25,33.25,33.12,33.12,1000,1.82293401317173,1.82293401317173,1.81580675236836,1.81580675236836,18239.8264335132,0.0,1.0
1989-10-23,33.12,33.25,33.0,33.25,700,1.81580675236836,1.82293401317173,1.80922774239601,1.82293401317173,12767.8785034592,0.0,1.0
1989-10-24,33.0,33.0,33.0,33.0,1200,1.80922774239601,1.80922774239601,1.80922774239601,1.80922774239601,21887.7917202157,0.0,1.0
1989-10-25,33.12,33.12,32.88,33.0,3900,1.81580675236836,1.81580675236836,1.80264873242366,1.80922774239601,71135.3230907011,0.0,1.0
1989-10-26,33.0,33.0,33.0,33.0,600,1.80922774239601,1.80922774239601,1.80922774239601,1.80922774239601,10943.8958601079,0.0,1.0
1989-10-27,33.38,33.38,32.88,32.88,4400,1.83006127397511,1.83006127397511,1.80264873242366,1.80264873242366,80255.236307458,0.0,1.0
1989-10-30,33.25,33.5,33.25,33.5,1200,1.82293401317173,1.83664028394746,1.82293401317173,1.83664028394746,21887.7917202158,0.0,1.0
1989-10-31,33.0,33.12,33.0,33.12,1000,1.80922774239601,1.81580675236836,1.80922774239601,1.81580675236836,18239.8264335131,0.0,1.0
1989-11-01,33.0,33.12,33.0,33.12,3900,1.80922774239601,1.81580675236836,1.80922774239601,1.81580675236836,71135.3230907011,0.0,1.0
1989-11-02,32.75,33.12,32.75,33.0,8600,1.79552147162028,1.81580675236836,1.79552147162028,1.80922774239601,156862.507328213,0.0,1.0
1989-11-03,32.75,32.75,32.75,32.75,0,1.79552147162028,1.79552147162028,1.79552147162028,1.79552147162028,0,0.0,1.0
1989-11-06,32.62,32.75,32.62,32.75,800,1.7883942108169,1.79552147162028,1.7883942108169,1.79552147162028,14591.8611468105,0.0,1.0
1989-11-07,32.25,32.38,32.25,32.38,1900,1.76810893006882,1.7752361908722,1.76810893006882,1.7752361908722,34655.6702236751,0.0,1.0
1989-11-08,32.0,32.25,32.0,32.25,1000,1.7544026592931,1.76810893006882,1.7544026592931,1.76810893006882,18239.8264335131,0.0,1.0
1989-11-09,32.0,32.25,32.0,32.0,1900,1.7544026592931,1.76810893006882,1.7544026592931,1.7544026592931,34655.6702236749,0.0,1.0
1989-11-10,32.0,32.25,32.0,32.0,5400,1.7544026592931,1.76810893006882,1.7544026592931,1.7544026592931,98495.0627409709,0.0,1.0
1989-11-13,32.0,32.0,32.0,32.0,0,1.7544026592931,1.7544026592931,1.7544026592931,1.7544026592931,0,0.0,1.0
1989-11-14,32.12,32.12,31.62,31.62,3000,1.76098166926545,1.76098166926545,1.73356912771399,1.73356912771399,54719.4793005393,0.0,1.0
1989-11-15,32.62,32.62,32.25,32.25,2800,1.7883942108169,1.7883942108169,1.76810893006882,1.76810893006882,51071.5140138368,0.0,1.0
1989-11-16,32.75,32.75,32.5,32.5,1600,1.79552147162028,1.79552147162028,1.78181520084455,1.78181520084455,29183.722293621,0.0,1.0
1989-11-17,32.75,32.75,32.75,32.75,800,1.79552147162028,1.79552147162028,1.79552147162028,1.79552147162028,14591.8611468105,0.0,1.0
1989-11-20,32.75,32.75,32.75,32.75,0,1.79552147162028,1.79552147162028,1.79552147162028,1.79552147162028,0,0.0,1.0
1989-11-21,32.62,32.62,32.62,32.62,700,1.7883942108169,1.7883942108169,1.7883942108169,1.7883942108169,12767.8785034592,0.0,1.0
1989-11-22,32.75,32.75,32.75,32.75,2000,1.79552147162028,1.79552147162028,1.79552147162028,1.79552147162028,36479.6528670263,0.0,1.0
1989-11-24,32.62,32.75,32.62,32.75,7800,1.7883942108169,1.79552147162028,1.7883942108169,1.79552147162028,142270.646181403,0.0,1.0
1989-11-27,33.25,33.25,32.75,32.75,9600,1.82293401317173,1.82293401317173,1.79552147162028,1.79552147162028,175102.333761727,0.0,1.0
1989-11-28,33.25,33.25,33.0,33.0,12600,1.82293401317173,1.82293401317173,1.80922774239601,1.80922774239601,229821.813062266,0.0,1.0
1989-11-29,33.25,33.25,33.25,33.25,500,1.82293401317173,1.82293401317173,1.82293401317173,1.82293401317173,9119.91321675659,0.0,1.0
1989-11-30,33.25,33.25,33.25,33.25,0,1.82293401317173,1.82293401317173,1.82293401317173,1.82293401317173,0,0.0,1.0
1989-12-01,33.0,33.12,33.0,33.12,300,1.80922774239601,1.81580675236836,1.80922774239601,1.81580675236836,5471.94793005394,0.0,1.0
1989-12-04,33.0,33.0,33.0,33.0,0,1.80922774239601,1.80922774239601,1.80922774239601,1.80922774239601,0,0.0,1.0
1989-12-05,33.25,33.25,33.25,33.25,700,1.82293401317173,1.82293401317173,1.82293401317173,1.82293401317173,12767.8785034592,0.0,1.0
1989-12-06,33.12,33.12,33.12,33.12,300,1.81580675236836,1.81580675236836,1.81580675236836,1.81580675236836,5471.94793005393,0.0,1.0
1989-12-07,33.0,33.12,33.0,33.12,1300,1.80922774239601,1.81580675236836,1.80922774239601,1.81580675236836,23711.7743635671,0.0,1.0
1989-12-08,33.25,33.25,33.12,33.12,800,1.82293401317173,1.82293401317173,1.81580675236836,1.81580675236836,14591.8611468106,0.0,1.0
1989-12-11,33.25,33.25,33.25,33.25,200,1.82293401317173,1.82293401317173,1.82293401317173,1.82293401317173,3647.96528670264,0.0,1.0
1989-12-12,33.38,33.5,33.25,33.25,400,1.83006127397511,1.83664028394746,1.82293401317173,1.82293401317173,7295.93057340527,0.0,1.0
1989-12-13,33.5,33.5,33.38,33.38,2700,1.83664028394746,1.83664028394746,1.83006127397511,1.83006127397511,49247.5313704855,0.0,1.0
1989-12-14,33.75,33.75,33.5,33.5,1600,1.85034655472319,1.85034655472319,1.83664028394746,1.83664028394746,29183.722293621,0.0,1.0
1989-12-15,34.0,34.0,33.62,33.75,1300,1.86405282549892,1.86405282549892,1.84321929391981,1.85034655472319,23711.774363567,0.0,1.0
1989-12-18,33.5,34.25,33.5,34.25,3300,1.83664028394746,1.87775909627464,1.83664028394746,1.87775909627464,60191.4272305934,0.0,1.0
1989-12-19,33.38,33.62,33.25,33.62,1100,1.83006127397511,1.84321929391981,1.82293401317173,1.84321929391981,20063.8090768645,0.0,1.0
1989-12-20,34.0,34.0,33.25,33.25,4400,1.86405282549892,1.86405282549892,1.82293401317173,1.82293401317173,80255.2363074577,0.0,1.0
1989-12-21,34.0,34.0,33.75,33.75,17000,1.86405282549892,1.86405282549892,1.85034655472319,1.85034655472319,310077.049369723,0.0,1.0
1989-12-22,34.0,34.0,34.0,34.0,200,1.86405282549892,1.86405282549892,1.86405282549892,1.86405282549892,3647.96528670262,0.0,1.0
1989-12-26,34.0,34.0,34.0,34.0,400,1.86405282549892,1.86405282549892,1.86405282549892,1.86405282549892,7295.93057340524,0.0,1.0
1989-12-27,33.62,33.88,33.62,33.88,600,1.84321929391981,1.85747381552657,1.84321929391981,1.85747381552657,10943.8958601079,0.0,1.0
1989-12-28,33.38,33.5,33.38,33.5,800,1.83006127397511,1.83664028394746,1.83006127397511,1.83664028394746,14591.8611468105,0.0,1.0
1989-12-29,33.12,33.5,33.0,33.25,3700,1.81580675236836,1.83664028394746,1.80922774239601,1.82293401317173,67487.3578039985,0.0,1.0
1990-01-02,33.5,33.5,33.0,33.12,1800,1.83664028394746,1.83664028394746,1.80922774239601,1.81580675236836,32831.6875803237,0.0,1.0
1990-01-03,33.88,33.88,33.62,33.62,2300,1.85747381552657,1.85747381552657,1.84321929391981,1.84321929391981,41951.6007970802,0.0,1.0
1990-01-04,33.12,34.0,33.12,33.88,6400,1.81580675236836,1.86405282549892,1.81580675236836,1.85747381552657,116734.889174484,0.0,1.0
1990-01-05,33.12,33.25,32.88,33.0,1100,1.81580675236836,1.82293401317173,1.80264873242366,1.80922774239601,20063.8090768644,0.0,1.0
1990-01-08,32.75,33.0,32.75,33.0,900,1.80840536614946,1.82220998726511,1.80840536614946,1.82220998726511,16298.889923535,0.235,1.0
1990-01-09,33.12,33.12,32.75,32.75,7800,1.82883620540062,1.82883620540062,1.80840536614946,1.80840536614946,141257.046003969,0.0,1.0
1990-01-10,33.0,33.0,32.75,32.88,5000,1.82220998726511,1.82220998726511,1.80840536614946,1.8155837691296,90549.3884640829,0.0,1.0
1990-01-11,33.0,33.0,33.0,33.0,1600,1.82220998726511,1.82220998726511,1.82220998726511,1.82220998726511,28975.8043085065,0.0,1.0
1990-01-12,33.0,33.12,33.0,33.0,9200,1.83076885235681,1.8374261936381,1.83076885235681,1.83076885235681,165831.96704989,0.155,1.0
1990-01-15,33.0,33.0,33.0,33.0,500,1.83076885235681,1.83076885235681,1.83076885235681,1.83076885235681,9012.60690488534,0.0,1.0
1990-01-16,33.25,33.25,33.0,33.0,2000,1.84463831335951,1.84463831335951,1.83076885235681,1.83076885235681,36050.4276195414,0.0,1.0
1990-01-17,33.38,33.38,33.38,33.38,300,1.85185043308092,1.85185043308092,1.85185043308092,1.85185043308092,5407.5641429312,0.0,1.0
1990-01-18,33.25,33.25,33.12,33.12,1200,1.84463831335951,1.84463831335951,1.8374261936381,1.8374261936381,21630.2565717249,0.0,1.0
1990-01-19,33.12,33.12,33.12,33.12,300,1.8374261936381,1.8374261936381,1.8374261936381,1.8374261936381,5407.56414293123,0.0,1.0
1990-01-22,33.12,33.12,33.12,33.12,0,1.8374261936381,1.8374261936381,1.8374261936381,1.8374261936381,0,0.0,1.0
1990-01-23,33.12,33.12,33.12,33.12,2700,1.8374261936381,1.8374261936381,1.8374261936381,1.8374261936381,48668.077286381,0.0,1.0
1990-01-24,33.0,33.0,33.0,33.0,2200,1.83076885235681,1.83076885235681,1.83076885235681,1.83076885235681,39655.4703814955,0.0,1.0
1990-01-25,33.0,33.0,33.0,33.0,0,1.83076885235681,1.83076885235681,1.83076885235681,1.83076885235681,0,0.0,1.0
1990-01-26,33.38,33.5,33.25,33.25,4700,1.85185043308092,1.85850777436221,1.84463831335951,1.84463831335951,84718.5049059222,0.0,1.0
1990-01-29,33.25,33.38,33.25,33.38,1800,1.84463831335951,1.85185043308092,1.84463831335951,1.85185043308092,32445.3848575873,0.0,1.0
1990-01-30,33.5,33.5,33.25,33.25,2000,1.85850777436221,1.85850777436221,1.84463831335951,1.84463831335951,36050.4276195415,0.0,1.0
1990-01-31,33.5,33.62,33.25,33.38,2300,1.85850777436221,1.86516511564351,1.84463831335951,1.85185043308092,41457.9917624727,0.0,1.0
1990-02-01,33.75,33.75,33.5,33.75,1800,1.87237723536492,1.87237723536492,1.85850777436221,1.87237723536492,32445.3848575872,0.0,1.0
1990-02-02,34.25,34.25,33.88,33.88,2200,1.90011615737032,1.90011615737032,1.87958935508632,1.87958935508632,39655.4703814956,0.0,1.0
1990-02-05,34.25,34.25,34.25,34.25,700,1.90011615737032,1.90011615737032,1.90011615737032,1.90011615737032,12617.6496668395,0.0,1.0
1990-02-06,34.88,35.0,34.5,34.5,5200,1.93506719909713,1.94172454037843,1.91398561837303,1.91398561837303,93731.1118108079,0.0,1.0
1990-02-07,35.5,35.5,34.75,34.75,2900,1.96946346238384,1.96946346238384,1.92785507937573,1.92785507937573,52273.120048335,0.0,1.0
1990-02-08,35.38,35.5,35.25,35.38,2400,1.96280612110254,1.96946346238384,1.95559400138113,1.96280612110254,43260.5131434497,0.0,1.0
1990-02-09,35.5,35.88,35.38,35.38,12300,1.96946346238384,1.99054504310795,1.96280612110254,1.96280612110254,221710.12986018,0.0,1.0
1990-02-12,36.25,36.25,35.75,35.75,17600,2.01107184539195,2.01107184539195,1.98333292338654,1.98333292338654,317243.763051964,0.0,1.0
1990-02-13,36.0,36.0,35.75,36.0,11900,1.99720238438924,1.99720238438924,1.98333292338654,1.99720238438924,214500.044336272,0.0,1.0
1990-02-14,38.25,38.25,36.5,36.5,26800,2.12202753341357,2.12202753341357,2.02494130639465,2.02494130639465,483075.730101856,0.0,1.0
1990-02-15,39.12,39.25,38.25,38.25,22600,2.17029325770298,2.17750537742438,2.12202753341357,2.12202753341357,407369.832100818,0.0,1.0
1990-02-16,38.12,39.0,38.12,39.0,9400,2.11481541369217,2.16363591642168,2.11481541369217,2.16363591642168,169437.009811844,0.0,1.0
1990-02-20,37.38,38.0,37.38,38.0,5200,2.07376180912417,2.10815807241087,2.07376180912417,2.10815807241087,93731.1118108075,0.0,1.0
1990-02-21,37.12,37.25,37.12,37.25,3100,2.05933756968135,2.06654968940276,2.05933756968135,2.06654968940276,55878.1628102893,0.0,1.0
1990-02-22,36.75,37.0,36.75,37.0,19800,2.03881076739735,2.05268022840006,2.03881076739735,2.05268022840006,356899.233433461,0.0,1.0
1990-02-23,37.0,37.0,36.88,37.0,500,2.05268022840006,2.05268022840006,2.04602288711876,2.05268022840006,9012.60690488534,0.0,1.0
1990-02-26,36.62,36.75,36.62,36.75,2600,2.03159864767595,2.03881076739735,2.03159864767595,2.03881076739735,46865.5559054038,0.0,1.0
1990-02-27,36.38,36.75,36.38,36.62,5000,2.01828396511335,2.03881076739735,2.01828396511335,2.03159864767595,90126.0690488537,0.0,1.0
1990-02-28,36.88,36.88,36.75,36.75,7500,2.04602288711876,2.04602288711876,2.03881076739735,2.03881076739735,135189.10357328,0.0,1.0
1990-03-01,36.5,36.88,36.5,36.88,3500,2.02494130639465,2.04602288711876,2.02494130639465,2.04602288711876,63088.2483341975,0.0,1.0
1990-03-02,36.25,36.5,36.25,36.5,1500,2.01107184539195,2.02494130639465,2.01107184539195,2.02494130639465,27037.820714656,0.0,1.0
1990-03-05,37.0,37.38,36.25,36.25,7100,2.05268022840006,2.07376180912417,2.01107184539195,2.01107184539195,127979.018049372,0.0,1.0
1990-03-06,37.38,37.38,37.0,37.0,600,2.07376180912417,2.07376180912417,2.05268022840006,2.05268022840006,10815.1282858624,0.0,1.0
1990-03-07,37.5,37.75,37.25,37.25,2000,2.08041915040546,2.09428861140817,2.06654968940276,2.06654968940276,36050.4276195415,0.0,1.0
1990-03-08,37.38,37.62,37.38,37.5,1200,2.07376180912417,2.08707649168676,2.07376180912417,2.08041915040546,21630.2565717248,0.0,1.0
1990-03-09,37.25,37.38,37.25,37.25,600,2.06654968940276,2.07376180912417,2.06654968940276,2.06654968940276,10815.1282858624,0.0,1.0
1990-03-12,37.25,37.38,37.25,37.38,600,2.06654968940276,2.07376180912417,2.06654968940276,2.07376180912417,10815.1282858624,0.0,1.0
1990-03-13,37.75,37.75,37.25,37.5,2700,2.09428861140817,2.09428861140817,2.06654968940276,2.08041915040546,48668.0772863808,0.0,1.0
1990-03-14,37.12,37.5,37.12,37.5,1600,2.05933756968135,2.08041915040546,2.05933756968135,2.08041915040546,28840.3420956332,0.0,1.0
1990-03-15,37.0,37.0,36.88,37.0,2900,2.05268022840006,2.05268022840006,2.04602288711876,2.05268022840006,52273.120048335,0.0,1.0
1990-03-16,37.0,37.0,37.0,37.0,300,2.05268022840006,2.05268022840006,2.05268022840006,2.05268022840006,5407.56414293121,0.0,1.0
1990-03-19,37.0,37.0,36.75,36.88,2800,2.05268022840006,2.05268022840006,2.03881076739735,2.04602288711876,50470.5986673579,0.0,1.0
1990-03-20,36.75,36.75,36.75,36.75,100,2.03881076739735,2.03881076739735,2.03881076739735,2.03881076739735,1802.52138097707,0.0,1.0
1990-03-21,37.88,38.25,37.0,37.0,9300,2.10150073112957,2.12202753341357,2.05268022840006,2.05268022840006,167634.488430868,0.0,1.0
1990-03-22,38.0,38.12,37.75,37.75,3600,2.10815807241087,2.11481541369217,2.09428861140817,2.09428861140817,64890.7697151745,0.0,1.0
1990-03-23,37.62,37.75,37.62,37.75,1300,2.08707649168676,2.09428861140817,2.08707649168676,2.09428861140817,23432.7779527019,0.0,1.0
1990-03-26,37.88,38.0,37.75,37.75,2100,2.10150073112957,2.10815807241087,2.09428861140817,2.09428861140817,37852.9490005185,0.0,1.0
1990-03-27,39.25,39.25,37.88,37.88,6500,2.17750537742438,2.17750537742438,2.10150073112957,2.10150073112957,117163.88976351,0.0,1.0
1990-03-28,39.0,39.5,38.75,39.25,11900,2.16363591642168,2.19137483842709,2.14976645541898,2.17750537742438,214500.044336272,0.0,1.0
1990-03-29,38.5,39.0,38.25,39.0,3100,2.13589699441627,2.16363591642168,2.12202753341357,2.16363591642168,55878.1628102893,0.0,1.0
1990-03-30,38.38,38.5,38.25,38.38,700,2.12923965313498,2.13589699441627,2.12202753341357,2.12923965313498,12617.6496668395,0.0,1.0
1990-04-02,38.25,38.25,38.12,38.12,1500,2.12202753341357,2.12202753341357,2.11481541369217,2.11481541369217,27037.8207146561,0.0,1.0
1990-04-03,38.75,38.75,38.0,38.12,2600,2.14976645541898,2.14976645541898,2.10815807241087,2.11481541369217,46865.5559054038,0.0,1.0
1990-04-04,38.5,38.75,38.5,38.5,900,2.13589699441627,2.14976645541898,2.13589699441627,2.13589699441627,16222.6924287937,0.0,1.0
1990-04-05,38.25,38.62,38.12,38.38,2400,2.12202753341357,2.14255433569757,2.11481541369217,2.12923965313498,43260.5131434498,0.0,1.0
1990-04-06,38.38,38.62,38.25,38.25,5400,2.14227694647752,2.15567315458472,2.13502066708611,2.13502066708611,96743.7941862643,0.235,1.0
1990-04-09,38.25,38.25,38.25,38.25,1300,2.13502066708611,2.13502066708611,2.13502066708611,2.13502066708611,23290.1726744711,0.0,1.0
1990-04-10,38.0,38.25,38.0,38.25,1800,2.12106628364111,2.13502066708611,2.12106628364111,2.13502066708611,32247.9313954214,0.0,1.0
1990-04-11,37.88,38.0,37.88,38.0,200,2.1143681795875,2.12106628364111,2.1143681795875,2.12106628364111,3583.10348838017,0.0,1.0
1990-04-12,37.75,37.88,37.62,37.88,400,2.1071119001961,2.1143681795875,2.0998556208047,2.1143681795875,7166.20697676033,0.0,1.0
1990-04-16,37.88,37.88,37.75,37.75,300,2.1143681795875,2.1143681795875,2.1071119001961,2.1071119001961,5374.65523257026,0.0,1.0
1990-04-17,37.88,38.0,37.5,37.62,2900,2.1143681795875,2.12106628364111,2.09315751675109,2.0998556208047,51955.0005815125,0.0,1.0
1990-04-18,38.0,38.12,37.75,38.0,2100,2.12106628364111,2.12776438769471,2.1071119001961,2.12106628364111,37622.5866279917,0.0,1.0
1990-04-19,38.0,38.25,38.0,38.12,10100,2.12106628364111,2.13502066708611,2.12106628364111,2.12776438769471,180946.726163198,0.0,1.0
1990-04-20,38.0,38.0,37.88,38.0,1600,2.12106628364111,2.12106628364111,2.1143681795875,2.12106628364111,28664.8279070413,0.0,1.0
1990-04-23,37.88,38.0,37.88,38.0,4500,2.1143681795875,2.12106628364111,2.1143681795875,2.12106628364111,80619.8284885538,0.0,1.0
1990-04-24,37.62,37.75,37.5,37.75,500,2.0998556208047,2.1071119001961,2.09315751675109,2.1071119001961,8957.75872095039,0.0,1.0
1990-04-25,37.5,37.62,37.5,37.62,1000,2.09315751675109,2.0998556208047,2.09315751675109,2.0998556208047,17915.5174419008,0.0,1.0
1990-04-26,37.88,37.88,37.5,37.62,2000,2.1143681795875,2.1143681795875,2.09315751675109,2.0998556208047,35831.0348838017,0.0,1.0
1990-04-27,38.12,38.12,38.0,38.0,1300,2.12776438769471,2.12776438769471,2.12106628364111,2.12106628364111,23290.1726744711,0.0,1.0
1990-04-30,38.0,38.0,37.75,37.88,1200,2.12106628364111,2.12106628364111,2.1071119001961,2.1143681795875,21498.620930281,0.0,1.0
1990-05-01,38.5,38.5,38.12,38.12,7700,2.14897505053112,2.14897505053112,2.12776438769471,2.12776438769471,137949.484302636,0.0,1.0
1990-05-02,38.25,38.75,38.25,38.5,3200,2.13502066708611,2.16292943397613,2.13502066708611,2.14897505053112,57329.6558140827,0.0,1.0
1990-05-03,40.0,40.5,38.25,38.25,23200,2.23270135120117,2.26061011809118,2.13502066708611,2.13502066708611,415640.004652098,0.0,1.0
1990-05-04,39.75,40.5,39.5,40.25,11100,2.21874696775616,2.26061011809118,2.20479258431115,2.24665573464617,198862.243605099,0.0,1.0
1990-05-07,39.62,40.25,39.62,39.62,9600,2.21149068836475,2.24665573464617,2.21149068836475,2.21149068836475,171988.967442248,0.0,1.0
1990-05-08,39.5,39.5,39.25,39.38,11000,2.20479258431115,2.20479258431115,2.19083820086614,2.19809448025755,197070.691860909,0.0,1.0
1990-05-09,40.0,40.0,39.38,39.38,9000,2.23270135120117,2.23270135120117,2.19809448025755,2.19809448025755,161239.656977107,0.0,1.0
1990-05-10,40.88,41.62,39.75,39.75,22900,2.28182078092759,2.32312575592481,2.21874696775616,2.21874696775616,410265.349419529,0.0,1.0
1990-05-11,40.5,41.0,40.25,41.0,8100,2.26061011809118,2.28851888498119,2.24665573464617,2.28851888498119,145115.691279397,0.0,1.0
1990-05-14,38.88,40.75,38.88,40.75,12900,2.17018571336753,2.27456450153619,2.17018571336753,2.27456450153619,231110.175000521,0.0,1.0
1990-05-15,37.88,39.0,37.5,39.0,11300,2.1143681795875,2.17688381742114,2.09315751675109,2.17688381742114,202445.34709348,0.0,1.0
1990-05-16,37.75,37.88,37.75,37.88,11700,2.1071119001961,2.1143681795875,2.1071119001961,2.1143681795875,209611.55407024,0.0,1.0
1990-05-17,37.88,38.25,37.62,37.62,9800,2.1143681795875,2.13502066708611,2.0998556208047,2.0998556208047,175572.070930628,0.0,1.0
1990-05-18,38.5,38.88,37.75,37.75,6000,2.14897505053112,2.17018571336753,2.1071119001961,2.1071119001961,107493.104651405,0.0,1.0
1990-05-21,39.0,39.12,38.25,38.25,12100,2.17688381742114,2.18358192147474,2.13502066708611,2.13502066708611,216777.761047,0.0,1.0
1990-05-22,39.25,39.75,39.25,39.5,17700,2.19083820086614,2.21874696775616,2.19083820086614,2.20479258431115,317104.658721645,0.0,1.0
1990-05-23,39.38,39.5,39.25,39.5,14100,2.19809448025755,2.20479258431115,2.19083820086614,2.20479258431115,252608.795930801,0.0,1.0
1990-05-24,39.88,40.0,39.62,39.62,9500,2.22600324714756,2.23270135120117,2.21149068836475,2.21149068836475,170197.415698058,0.0,1.0
1990-05-25,39.88,40.38,39.75,40.12,3700,2.22600324714756,2.25391201403758,2.21874696775616,2.23939945525477,66287.4145350331,0.0,1.0
1990-05-29,39.5,39.62,39.38,39.62,8500,2.20479258431115,2.21149068836475,2.19809448025755,2.21149068836475,152281.898256157,0.0,1.0
1990-05-30,39.25,39.38,39.25,39.38,6400,2.19083820086614,2.19809448025755,2.19083820086614,2.19809448025755,114659.311628165,0.0,1.0
1990-05-31,38.75,39.25,38.75,39.25,4800,2.16292943397613,2.19083820086614,2.16292943397613,2.19083820086614,85994.4837211239,0.0,1.0
1990-06-01,38.75,38.88,38.75,38.75,6600,2.16292943397613,2.17018571336753,2.16292943397613,2.16292943397613,118242.415116545,0.0,1.0
1990-06-04,38.62,38.62,38.62,38.62,900,2.15567315458472,2.15567315458472,2.15567315458472,2.15567315458472,16123.9656977108,0.0,1.0
1990-06-05,39.25,39.62,38.5,38.5,13000,2.19083820086614,2.21149068836475,2.14897505053112,2.14897505053112,232901.726744711,0.0,1.0
1990-06-06,39.75,40.0,39.25,39.38,12900,2.21874696775616,2.23270135120117,2.19083820086614,2.19809448025755,231110.17500052,0.0,1.0
1990-06-07,41.0,41.0,40.0,40.0,44500,2.28851888498119,2.28851888498119,2.23270135120117,2.23270135120117,797240.526164588,0.0,1.0
1990-06-08,40.25,41.38,40.25,41.25,8100,2.24665573464617,2.30972954781761,2.24665573464617,2.3024732684262,145115.691279397,0.0,1.0
1990-06-11,39.25,40.0,39.25,40.0,16900,2.19083820086614,2.23270135120117,2.19083820086614,2.23270135120117,302772.244768124,0.0,1.0
1990-06-12,39.0,39.25,39.0,39.25,2800,2.17688381742114,2.19083820086614,2.17688381742114,2.19083820086614,50163.4488373222,0.0,1.0
1990-06-13,39.0,39.0,39.0,39.0,1500,2.17688381742114,2.17688381742114,2.17688381742114,2.17688381742114,26873.2761628512,0.0,1.0
1990-06-14,39.38,39.62,38.75,38.75,14500,2.19809448025755,2.21149068836475,2.16292943397613,2.16292943397613,259775.002907562,0.0,1.0
1990-06-15,38.75,39.38,38.75,39.25,16700,2.16292943397613,2.19809448025755,2.16292943397613,2.19083820086614,299189.141279744,0.0,1.0
1990-06-18,38.5,39.0,38.5,39.0,2200,2.14897505053112,2.17688381742114,2.14897505053112,2.17688381742114,39414.1383721818,0.0,1.0
1990-06-19,38.25,38.38,38.25,38.38,1600,2.13502066708611,2.14227694647752,2.13502066708611,2.14227694647752,28664.8279070414,0.0,1.0
1990-06-20,37.88,38.0,37.88,38.0,3600,2.1143681795875,2.12106628364111,2.1143681795875,2.12106628364111,64495.8627908431,0.0,1.0
1990-06-21,38.25,38.25,37.88,38.0,9900,2.13502066708611,2.13502066708611,2.1143681795875,2.12106628364111,177363.622674818,0.0,1.0
1990-06-22,38.12,38.38,38.12,38.38,2400,2.12776438769471,2.14227694647752,2.12776438769471,2.14227694647752,42997.241860562,0.0,1.0
1990-06-25,38.0,38.0,38.0,38.0,3300,2.12106628364111,2.12106628364111,2.12106628364111,2.12106628364111,59121.2075582726,0.0,1.0
1990-06-26,37.75,38.0,37.75,38.0,300,2.1071119001961,2.12106628364111,2.1071119001961,2.12106628364111,5374.65523257024,0.0,1.0
1990-06-27,37.75,38.12,37.75,38.0,12700,2.1071119001961,2.12776438769471,2.1071119001961,2.12106628364111,227527.07151214,0.0,1.0
1990-06-28,37.38,37.62,37.0,37.62,11900,2.08645941269749,2.0998556208047,2.06524874986108,2.0998556208047,213194.65755862,0.0,1.0
1990-06-29,37.0,37.5,37.0,37.38,16100,2.06524874986108,2.09315751675109,2.06524874986108,2.08645941269749,288439.830814603,0.0,1.0
1990-07-02,36.0,37.0,36.0,37.0,16200,2.00943121608105,2.06524874986108,2.00943121608105,2.06524874986108,290231.382558793,0.0,1.0
1990-07-03,36.0,36.12,36.0,36.12,6200,2.00943121608105,2.01612932013465,2.00943121608105,2.01612932013465,111076.208139785,0.0,1.0
1990-07-05,36.0,36.0,35.5,35.75,55400,2.00943121608105,2.00943121608105,1.98152244919103,1.99547683263604,992519.666281305,0.0,1.0
1990-07-06,35.75,35.75,35.5,35.75,8600,1.99547683263604,1.99547683263604,1.98152244919103,1.99547683263604,154073.450000347,0.0,1.0
1990-07-09,35.5,35.75,35.38,35.75,19200,1.99463956962934,2.00868632716194,1.98789712601369,2.00868632716194,341715.872069389,0.235,1.0
1990-07-10,36.25,36.25,35.5,35.5,5000,2.03677984222714,2.03677984222714,1.99463956962934,1.99463956962934,88988.5083514034,0.0,1.0
1990-07-11,36.5,36.5,36.38,36.38,700,2.05082659975974,2.05082659975974,2.0440841561441,2.0440841561441,12458.3911691965,0.0,1.0
1990-07-12,36.12,36.5,36.0,36.5,12400,2.02947552831019,2.05082659975974,2.02273308469454,2.05082659975974,220691.50071148,0.0,1.0
1990-07-13,36.75,37.25,36.62,36.62,32600,2.06487335729235,2.09296687235755,2.05756904337539,2.05756904337539,580205.074451148,0.0,1.0
1990-07-16,36.75,37.0,36.75,36.75,16200,2.06487335729235,2.07892011482495,2.06487335729235,2.06487335729235,288322.767058546,0.0,1.0
1990-07-17,37.38,37.38,36.75,36.75,22000,2.1002711862745,2.1002711862745,2.06487335729235,2.06487335729235,391549.436746174,0.0,1.0
1990-07-18,37.38,37.75,37.38,37.38,5200,2.1002711862745,2.12106038742275,2.1002711862745,2.1002711862745,92548.0486854594,0.0,1.0
1990-07-19,37.0,37.5,37.0,37.5,2900,2.07892011482495,2.10701362989015,2.07892011482495,2.10701362989015,51613.3348438138,0.0,1.0
1990-07-20,36.62,37.0,36.62,37.0,4300,2.05756904337539,2.07892011482495,2.05756904337539,2.07892011482495,76530.1171822069,0.0,1.0
1990-07-23,36.62,36.62,36.5,36.5,6600,2.05756904337539,2.05756904337539,2.05082659975974,2.05082659975974,117464.831023852,0.0,1.0
1990-07-24,36.62,36.62,36.5,36.62,12700,2.05756904337539,2.05756904337539,2.05082659975974,2.05756904337539,226030.811212565,0.0,1.0
1990-07-25,37.25,37.25,36.75,36.75,6500,2.09296687235755,2.09296687235755,2.06487335729235,2.06487335729235,115685.060856824,0.0,1.0
1990-07-26,37.12,37.25,37.0,37.25,2800,2.0856625584406,2.09296687235755,2.07892011482495,2.09296687235755,49833.5646767857,0.0,1.0
1990-07-27,37.88,38.0,37.5,37.5,52300,2.1283647013397,2.13510714495535,2.10701362989015,2.10701362989015,930819.797355679,0.0,1.0
1990-07-30,37.38,37.88,37.25,37.88,4700,2.1002711862745,2.1283647013397,2.09296687235755,2.1283647013397,83649.1978503191,0.0,1.0
1990-07-31,37.12,37.75,37.12,37.38,4700,2.0856625584406,2.12106038742275,2.0856625584406,2.1002711862745,83649.1978503189,0.0,1.0
1990-08-01,36.88,37.12,36.75,37.12,5400,2.0721776712093,2.0856625584406,2.06487335729235,2.0856625584406,96107.5890195154,0.0,1.0
1990-08-02,36.62,36.88,36.62,36.88,4000,2.05756904337539,2.0721776712093,2.05756904337539,2.0721776712093,71190.8066811227,0.0,1.0
1990-08-03,35.5,36.62,35.5,36.62,5800,1.99463956962934,2.05756904337539,1.99463956962934,2.05756904337539,103226.669687628,0.0,1.0
1990-08-06,34.5,35.0,34.0,35.0,9500,1.93845253949894,1.96654605456414,1.91035902443373,1.96654605456414,169078.165867666,0.0,1.0
1990-08-07,33.5,35.0,33.25,34.75,31100,1.88226550936853,1.96654605456414,1.86821875183593,1.95249929703154,553508.521945729,0.0,1.0
1990-08-08,34.38,34.38,33.75,33.75,6800,1.93171009588329,1.93171009588329,1.89631226690113,1.89631226690113,121024.371357908,0.0,1.0
1990-08-09,34.88,34.88,34.62,34.62,41600,1.95980361094849,1.95980361094849,1.94519498311459,1.94519498311459,740384.389483675,0.0,1.0
1990-08-10,35.0,35.0,34.75,34.88,1400,1.96654605456414,1.96654605456414,1.95249929703154,1.95980361094849,24916.7823383929,0.0,1.0
1990-08-13,34.62,35.0,34.62,35.0,8700,1.94519498311459,1.96654605456414,1.94519498311459,1.96654605456414,154840.004531441,0.0,1.0
1990-08-14,34.88,35.0,34.62,34.62,2300,1.95980361094849,1.96654605456414,1.94519498311459,1.94519498311459,40934.7138416455,0.0,1.0
1990-08-15,34.75,34.88,34.75,34.88,1400,1.95249929703154,1.95980361094849,1.95249929703154,1.95980361094849,24916.7823383929,0.0,1.0
1990-08-16,34.75,34.75,34.75,34.75,2900,1.95249929703154,1.95249929703154,1.95249929703154,1.95249929703154,51613.3348438138,0.0,1.0
1990-08-17,34.5,34.75,34.5,34.75,4600,1.93845253949894,1.95249929703154,1.93845253949894,1.95249929703154,81869.4276832909,0.0,1.0
1990-08-20,34.5,34.62,34.5,34.5,2100,1.93845253949894,1.94519498311459,1.93845253949894,1.93845253949894,37375.1735075893,0.0,1.0
1990-08-21,33.75,34.38,33.75,34.38,3800,1.89631226690113,1.93171009588329,1.89631226690113,1.93171009588329,67631.2663470666,0.0,1.0
1990-08-22,33.0,33.75,33.0,33.75,2500,1.85417199430333,1.89631226690113,1.85417199430333,1.89631226690113,44494.2541757017,0.0,1.0
1990-08-23,32.12,33.38,32.12,33.38,9800,1.80472740778858,1.87552306575288,1.80472740778858,1.87552306575288,174417.47636875,0.0,1.0
1990-08-24,32.0,32.0,32.0,32.0,1300,1.79798496417293,1.79798496417293,1.79798496417293,1.79798496417293,23137.0121713648,0.0,1.0
1990-08-27,32.25,32.25,32.25,32.25,100,1.81203172170553,1.81203172170553,1.81203172170553,1.81203172170553,1779.77016702806,0.0,1.0
1990-08-28,32.62,32.75,32.38,32.38,3100,1.83282092285378,1.84012523677073,1.81933603562248,1.81933603562248,55172.8751778699,0.0,1.0
1990-08-29,33.5,33.5,32.75,32.75,2500,1.88226550936853,1.88226550936853,1.84012523677073,1.84012523677073,44494.2541757017,0.0,1.0
1990-08-30,33.88,33.88,33.5,33.5,2300,1.90361658081809,1.90361658081809,1.88226550936853,1.88226550936853,40934.7138416454,0.0,1.0
1990-08-31,33.75,33.88,33.75,33.88,800,1.89631226690113,1.90361658081809,1.89631226690113,1.90361658081809,14238.1613362245,0.0,1.0
1990-09-04,33.0,34.0,33.0,33.75,10200,1.85417199430333,1.91035902443373,1.85417199430333,1.89631226690113,181536.557036863,0.0,1.0
1990-09-05,31.88,33.0,31.88,33.0,9200,1.79124252055728,1.85417199430333,1.79124252055728,1.85417199430333,163738.855366582,0.0,1.0
1990-09-06,32.0,32.12,32.0,32.12,2200,1.79798496417293,1.80472740778858,1.79798496417293,1.80472740778858,39154.9436746174,0.0,1.0
1990-09-07,31.5,31.75,31.5,31.75,2000,1.76989144910772,1.78393820664033,1.76989144910772,1.78393820664033,35595.4033405614,0.0,1.0
1990-09-10,31.5,31.5,31.5,31.5,700,1.76989144910772,1.76989144910772,1.76989144910772,1.76989144910772,12458.3911691965,0.0,1.0
1990-09-11,31.12,31.5,31.12,31.5,2900,1.74854037765817,1.76989144910772,1.74854037765817,1.76989144910772,51613.3348438139,0.0,1.0
1990-09-12,31.5,31.5,31.12,31.12,5100,1.76989144910772,1.76989144910772,1.74854037765817,1.74854037765817,90768.2785184316,0.0,1.0
1990-09-13,31.88,31.88,31.38,31.38,3000,1.79124252055728,1.79124252055728,1.76314900549208,1.76314900549208,53393.1050108419,0.0,1.0
1990-09-14,32.25,32.25,31.62,31.75,2800,1.81203172170553,1.81203172170553,1.77663389272337,1.78393820664033,49833.5646767858,0.0,1.0
1990-09-17,32.5,32.5,32.25,32.25,3800,1.82607847923813,1.82607847923813,1.81203172170553,1.81203172170553,67631.2663470664,0.0,1.0
1990-09-18,32.5,32.5,32.5,32.5,1200,1.82607847923813,1.82607847923813,1.82607847923813,1.82607847923813,21357.2420043368,0.0,1.0
1990-09-19,32.88,32.88,32.5,32.5,4100,1.84742955068768,1.84742955068768,1.82607847923813,1.82607847923813,72970.5768481508,0.0,1.0
1990-09-20,32.88,32.88,32.88,32.88,0,1.84742955068768,1.84742955068768,1.84742955068768,1.84742955068768,0,0.0,1.0
1990-09-21,32.5,32.75,32.5,32.75,900,1.82607847923813,1.84012523677073,1.82607847923813,1.84012523677073,16017.9315032526,0.0,1.0
1990-09-24,31.88,32.12,31.88,32.12,5100,1.79124252055728,1.80472740778858,1.79124252055728,1.80472740778858,90768.2785184313,0.0,1.0
1990-09-25,31.75,32.12,31.75,32.12,3500,1.78393820664033,1.80472740778858,1.78393820664033,1.80472740778858,62291.9558459821,0.0,1.0
1990-09-26,32.38,32.38,31.88,32.0,6800,1.81933603562248,1.81933603562248,1.79124252055728,1.79798496417293,121024.371357908,0.0,1.0
1990-09-27,32.12,32.38,32.12,32.25,3300,1.80472740778858,1.81933603562248,1.80472740778858,1.81203172170553,58732.415511926,0.0,1.0
1990-09-28,32.38,32.38,32.25,32.25,1900,1.81933603562248,1.81933603562248,1.81203172170553,1.81203172170553,33815.6331735332,0.0,1.0
1990-10-01,31.88,32.25,31.88,32.25,2400,1.79124252055728,1.81203172170553,1.79124252055728,1.81203172170553,42714.4840086735,0.0,1.0
1990-10-02,31.38,32.12,31.38,32.12,5300,1.76314900549208,1.80472740778858,1.76314900549208,1.80472740778858,94327.8188524873,0.0,1.0
1990-10-03,31.0,31.75,30.75,31.5,7300,1.74179793404252,1.78393820664033,1.72775117650992,1.76989144910772,129923.222193049,0.0,1.0
1990-10-04,30.25,30.75,30.25,30.75,2300,1.69965766144472,1.72775117650992,1.69965766144472,1.72775117650992,40934.7138416455,0.0,1.0
1990-10-05,30.38,30.38,30.25,30.25,2600,1.70696197536167,1.70696197536167,1.69965766144472,1.69965766144472,46274.0243427298,0.0,1.0
1990-10-08,25.5,29.25,25.5,29.25,27500,1.4327692683253,1.64347063131432,1.4327692683253,1.64347063131432,489436.795932718,0.0,1.0
1990-10-09,26.25,26.88,25.5,25.5,36500,1.48811349300375,1.52382821683584,1.44559596463221,1.44559596463221,643852.101674066,0.235,1.0
1990-10-10,26.0,26.25,26.0,26.25,8700,1.47394098354657,1.48811349300375,1.47394098354657,1.48811349300375,153466.117385325,0.0,1.0
1990-10-11,26.38,26.38,26.0,26.0,2000,1.49548319792148,1.49548319792148,1.47394098354657,1.47394098354657,35279.5672150174,0.0,1.0
1990-10-12,26.38,26.75,26.38,26.38,3900,1.49548319792148,1.51645851191811,1.49548319792148,1.49548319792148,68795.1560692839,0.0,1.0
1990-10-15,27.0,27.0,26.75,26.75,3200,1.53063102137528,1.53063102137528,1.51645851191811,1.51645851191811,56447.3075440279,0.0,1.0
1990-10-16,26.88,27.0,26.88,27.0,1600,1.52382821683584,1.53063102137528,1.52382821683584,1.53063102137528,28223.6537720139,0.0,1.0
1990-10-17,27.0,27.12,26.88,26.88,11200,1.53063102137528,1.53743382591473,1.52382821683584,1.52382821683584,197565.576404098,0.0,1.0
1990-10-18,27.5,27.5,27.0,27.0,5100,1.55897604028964,1.55897604028964,1.53063102137528,1.53063102137528,89962.8963982943,0.0,1.0
1990-10-19,27.75,27.75,27.12,27.25,3600,1.57314854974682,1.57314854974682,1.53743382591473,1.54480353083246,63503.2209870312,0.0,1.0
1990-10-22,27.75,27.75,27.5,27.62,4000,1.57314854974682,1.57314854974682,1.55897604028964,1.56577884482909,70559.1344300347,0.0,1.0
1990-10-23,28.0,28.0,27.88,27.88,1900,1.587321059204,1.587321059204,1.58051825466455,1.58051825466455,33515.5888542664,0.0,1.0
1990-10-24,28.0,28.0,27.88,27.88,3600,1.587321059204,1.587321059204,1.58051825466455,1.58051825466455,63503.2209870312,0.0,1.0
1990-10-25,28.0,28.0,27.88,27.88,5700,1.587321059204,1.587321059204,1.58051825466455,1.58051825466455,100546.766562799,0.0,1.0
1990-10-26,28.0,28.0,28.0,28.0,1000,1.587321059204,1.587321059204,1.587321059204,1.587321059204,17639.7836075087,0.0,1.0
1990-10-29,28.0,28.0,28.0,28.0,700,1.587321059204,1.587321059204,1.587321059204,1.587321059204,12347.8485252561,0.0,1.0
1990-10-30,27.88,27.88,27.88,27.88,2400,1.58051825466455,1.58051825466455,1.58051825466455,1.58051825466455,42335.4806580209,0.0,1.0
1990-10-31,28.5,28.5,28.0,28.0,7400,1.61566607811836,1.61566607811836,1.587321059204,1.587321059204,130534.398695564,0.0,1.0
1990-11-01,28.75,28.75,28.62,28.62,4100,1.62983858757553,1.62983858757553,1.6224688826578,1.6224688826578,72323.1127907858,0.0,1.0
1990-11-02,29.0,29.0,28.75,28.75,1200,1.64401109703271,1.64401109703271,1.62983858757553,1.62983858757553,21167.7403290104,0.0,1.0
1990-11-05,29.5,29.5,29.25,29.25,1100,1.67235611594707,1.67235611594707,1.65818360648989,1.65818360648989,19403.7619682595,0.0,1.0
1990-11-06,29.5,29.5,29.38,29.38,400,1.67235611594707,1.67235611594707,1.66555331140762,1.66555331140762,7055.91344300347,0.0,1.0
1990-11-07,29.38,29.38,29.38,29.38,1500,1.66555331140762,1.66555331140762,1.66555331140762,1.66555331140762,26459.6754112631,0.0,1.0
1990-11-08,30.0,30.0,29.5,29.5,4900,1.70070113486143,1.70070113486143,1.67235611594707,1.67235611594707,86434.9396767924,0.0,1.0
1990-11-09,29.75,29.88,29.75,29.88,1500,1.68652862540425,1.69389833032198,1.68652862540425,1.69389833032198,26459.675411263,0.0,1.0
1990-11-12,29.75,29.75,29.75,29.75,100,1.68652862540425,1.68652862540425,1.68652862540425,1.68652862540425,1763.97836075087,0.0,1.0
1990-11-13,29.62,29.62,29.62,29.62,600,1.67915892048652,1.67915892048652,1.67915892048652,1.67915892048652,10583.8701645052,0.0,1.0
1990-11-14,28.75,29.5,28.75,29.5,12600,1.62983858757553,1.67235611594707,1.62983858757553,1.67235611594707,222261.27345461,0.0,1.0
1990-11-15,28.5,28.62,28.5,28.5,2900,1.61566607811836,1.6224688826578,1.61566607811836,1.61566607811836,51155.372461775,0.0,1.0
1990-11-16,28.5,28.5,28.5,28.5,200,1.61566607811836,1.61566607811836,1.61566607811836,1.61566607811836,3527.95672150173,0.0,1.0
1990-11-19,28.62,28.75,28.5,28.5,1100,1.6224688826578,1.62983858757553,1.61566607811836,1.61566607811836,19403.7619682596,0.0,1.0
1990-11-20,28.62,28.62,28.38,28.5,5700,1.6224688826578,1.6224688826578,1.60886327357891,1.61566607811836,100546.7665628,0.0,1.0
1990-11-21,28.62,28.75,28.5,28.5,900,1.6224688826578,1.62983858757553,1.61566607811836,1.61566607811836,15875.8052467578,0.0,1.0
1990-11-23,28.62,28.62,28.62,28.62,0,1.6224688826578,1.6224688826578,1.6224688826578,1.6224688826578,0,0.0,1.0
1990-11-26,28.25,28.62,28.0,28.62,3600,1.60149356866118,1.6224688826578,1.587321059204,1.6224688826578,63503.2209870311,0.0,1.0
1990-11-27,28.0,28.12,28.0,28.12,1400,1.587321059204,1.59412386374344,1.587321059204,1.59412386374344,24695.6970505121,0.0,1.0
1990-11-28,27.5,28.0,27.5,28.0,13600,1.55897604028964,1.587321059204,1.55897604028964,1.587321059204,239901.057062118,0.0,1.0
1990-11-29,27.5,27.5,27.5,27.5,0,1.55897604028964,1.55897604028964,1.55897604028964,1.55897604028964,0,0.0,1.0
1990-11-30,27.62,27.62,27.38,27.38,1200,1.56577884482909,1.56577884482909,1.5521732357502,1.5521732357502,21167.7403290104,0.0,1.0
1990-12-03,27.25,27.75,27.12,27.75,2800,1.54480353083246,1.57314854974682,1.53743382591473,1.57314854974682,49391.3941010244,0.0,1.0
1990-12-04,27.0,27.12,26.75,27.12,3900,1.53063102137528,1.53743382591473,1.51645851191811,1.53743382591473,68795.156069284,0.0,1.0
1990-12-05,27.0,27.0,27.0,27.0,0,1.53063102137528,1.53063102137528,1.53063102137528,1.53063102137528,0,0.0,1.0
1990-12-06,26.5,26.75,26.38,26.75,2700,1.50228600246093,1.51645851191811,1.49548319792148,1.51645851191811,47627.4157402733,0.0,1.0
1990-12-07,26.0,26.25,26.0,26.25,1600,1.47394098354657,1.48811349300375,1.47394098354657,1.48811349300375,28223.6537720139,0.0,1.0
1990-12-10,26.0,26.0,26.0,26.0,0,1.47394098354657,1.47394098354657,1.47394098354657,1.47394098354657,0,0.0,1.0
1990-12-11,25.75,26.0,25.75,26.0,7300,1.45976847408939,1.47394098354657,1.45976847408939,1.47394098354657,128770.420334813,0.0,1.0
1990-12-12,25.38,26.0,25.38,26.0,6700,1.43879316009277,1.47394098354657,1.43879316009277,1.47394098354657,118186.550170308,0.0,1.0
1990-12-13,25.5,25.5,25.25,25.38,2500,1.44559596463221,1.44559596463221,1.43142345517503,1.43879316009277,44099.4590187718,0.0,1.0
1990-12-14,25.25,25.5,25.25,25.5,2400,1.43142345517503,1.44559596463221,1.43142345517503,1.44559596463221,42335.4806580209,0.0,1.0
1990-12-17,25.12,25.25,25.12,25.25,14600,1.4240537502573,1.43142345517503,1.4240537502573,1.43142345517503,257540.840669627,0.0,1.0
1990-12-18,25.5,25.62,25.25,25.38,9000,1.44559596463221,1.45239876917166,1.43142345517503,1.43879316009277,158758.052467578,0.0,1.0
1990-12-19,25.88,26.0,25.62,25.62,11000,1.46713817900712,1.47394098354657,1.45239876917166,1.45239876917166,194037.619682596,0.0,1.0
1990-12-20,26.5,26.75,26.12,26.12,8600,1.50228600246093,1.51645851191811,1.48074378808602,1.48074378808602,151702.139024574,0.0,1.0
1990-12-21,26.12,26.5,26.12,26.5,7300,1.48074378808602,1.50228600246093,1.48074378808602,1.50228600246093,128770.420334813,0.0,1.0
1990-12-24,26.12,26.12,26.12,26.12,700,1.48074378808602,1.48074378808602,1.48074378808602,1.48074378808602,12347.848525256,0.0,1.0
1990-12-26,26.0,26.12,26.0,26.12,1600,1.47394098354657,1.48074378808602,1.47394098354657,1.48074378808602,28223.6537720139,0.0,1.0
1990-12-27,26.0,26.38,26.0,26.0,2400,1.47394098354657,1.49548319792148,1.47394098354657,1.47394098354657,42335.4806580208,0.0,1.0
1990-12-28,25.88,26.0,25.88,25.88,2800,1.46713817900712,1.47394098354657,1.46713817900712,1.46713817900712,49391.3941010244,0.0,1.0
1990-12-31,25.88,25.88,25.5,25.75,2400,1.46713817900712,1.46713817900712,1.44559596463221,1.45976847408939,42335.4806580209,0.0,1.0
1991-01-02,25.75,25.75,25.75,25.75,4500,1.45976847408939,1.45976847408939,1.45976847408939,1.45976847408939,79379.0262337891,0.0,1.0
1991-01-03,25.5,25.5,25.38,25.5,500,1.44559596463221,1.44559596463221,1.43879316009277,1.44559596463221,8819.89180375436,0.0,1.0
1991-01-04,25.25,25.25,25.25,25.25,38000,1.43142345517503,1.43142345517503,1.43142345517503,1.43142345517503,670311.777085332,0.0,1.0
1991-01-07,25.75,25.75,25.25,25.38,6600,1.45976847408939,1.45976847408939,1.43142345517503,1.43879316009277,116422.571809557,0.0,1.0
1991-01-08,25.25,25.62,25.25,25.62,3400,1.43142345517503,1.45239876917166,1.43142345517503,1.45239876917166,59975.2642655297,0.0,1.0
1991-01-09,25.38,25.5,25.38,25.38,5100,1.44769349603188,1.45453838253794,1.44769349603188,1.44769349603188,89409.8097109567,0.157,1.0
1991-01-10,25.25,25.38,25.25,25.38,1000,1.44027820231698,1.44769349603188,1.44027820231698,1.44769349603188,17531.3352374425,0.0,1.0
1991-01-11,25.25,25.5,25.25,25.5,11100,1.44027820231698,1.45453838253794,1.44027820231698,1.45453838253794,194597.821135612,0.0,1.0
1991-01-14,25.25,25.25,25.25,25.25,3300,1.44027820231698,1.44027820231698,1.44027820231698,1.44027820231698,57853.4062835602,0.0,1.0
1991-01-15,25.0,25.25,25.0,25.25,3200,1.42601802209602,1.44027820231698,1.42601802209602,1.44027820231698,56100.272759816,0.0,1.0
1991-01-16,24.62,25.0,24.62,25.0,4300,1.40434254816016,1.42601802209602,1.40434254816016,1.42601802209602,75384.7415210027,0.0,1.0
1991-01-17,24.62,25.12,24.62,24.88,4600,1.40434254816016,1.43286290860208,1.40434254816016,1.41917313558996,80644.1420922355,0.0,1.0
1991-01-18,24.88,24.88,24.75,24.75,2000,1.41917313558996,1.41917313558996,1.41175784187506,1.41175784187506,35062.670474885,0.0,1.0
1991-01-21,25.25,25.25,25.0,25.0,4900,1.44027820231698,1.44027820231698,1.42601802209602,1.42601802209602,85903.5426634682,0.0,1.0
1991-01-22,25.25,25.25,25.25,25.25,200,1.44027820231698,1.44027820231698,1.44027820231698,1.44027820231698,3506.2670474885,0.0,1.0
1991-01-23,25.75,25.75,25.25,25.25,5900,1.4687985627589,1.4687985627589,1.44027820231698,1.44027820231698,103434.877900911,0.0,1.0
1991-01-24,26.38,26.38,26.0,26.0,2800,1.50473421691572,1.50473421691572,1.48305874297986,1.48305874297986,49087.738664839,0.0,1.0
1991-01-25,27.75,27.75,26.5,26.5,6900,1.58288000452658,1.58288000452658,1.51157910342178,1.51157910342178,120966.213138353,0.0,1.0
1991-01-28,28.75,28.75,28.0,28.0,4800,1.63992072541042,1.63992072541042,1.59714018474754,1.59714018474754,84150.4091397241,0.0,1.0
1991-01-29,30.5,30.5,29.25,29.25,15500,1.73974198695714,1.73974198695714,1.66844108585234,1.66844108585234,271735.696180359,0.0,1.0
1991-01-30,31.25,31.38,30.5,30.5,3000,1.78252252762002,1.78993782133492,1.73974198695714,1.73974198695714,52594.0057123276,0.0,1.0
1991-01-31,30.25,31.12,30.25,31.12,10200,1.72548180673618,1.77510723390512,1.72548180673618,1.77510723390512,178819.619421914,0.0,1.0
1991-02-01,30.38,30.38,30.12,30.12,3300,1.73289710045108,1.73289710045108,1.71806651302128,1.71806651302128,57853.4062835603,0.0,1.0
1991-02-04,30.5,30.62,30.38,30.62,3200,1.73974198695714,1.7465868734632,1.73289710045108,1.7465868734632,56100.2727598161,0.0,1.0
1991-02-05,32.0,32.0,30.75,30.75,5500,1.8253030682829,1.8253030682829,1.7540021671781,1.7540021671781,96422.343805934,0.0,1.0
1991-02-06,33.0,33.0,32.0,32.0,10400,1.88234378916674,1.88234378916674,1.8253030682829,1.8253030682829,182325.886469403,0.0,1.0
1991-02-07,32.62,33.12,32.62,33.0,4100,1.86066831523088,1.8891886756728,1.86066831523088,1.88234378916674,71878.4744735145,0.0,1.0
1991-02-08,33.62,33.62,32.75,32.75,7000,1.91770903611472,1.91770903611472,1.86808360894578,1.86808360894578,122719.346662098,0.0,1.0
1991-02-11,34.12,34.12,33.38,33.5,8700,1.94622939655664,1.94622939655664,1.9040192631026,1.91086414960866,152522.61656575,0.0,1.0
1991-02-12,34.0,34.12,33.75,34.12,13400,1.93938451005058,1.94622939655664,1.92512432982962,1.94622939655664,234919.89218173,0.0,1.0
1991-02-13,34.5,34.5,33.75,33.75,12900,1.9679048704925,1.9679048704925,1.92512432982962,1.92512432982962,226154.224563009,0.0,1.0
1991-02-14,34.5,34.5,34.25,34.25,2900,1.9679048704925,1.9679048704925,1.95364469027154,1.95364469027154,50840.8721885834,0.0,1.0
1991-02-15,33.62,34.5,33.62,34.5,11200,1.91770903611472,1.9679048704925,1.91770903611472,1.9679048704925,196350.954659357,0.0,1.0
1991-02-19,33.0,33.38,33.0,33.25,4000,1.88234378916674,1.9040192631026,1.88234378916674,1.8966039693877,70125.3409497702,0.0,1.0
1991-02-20,32.0,33.12,32.0,33.12,6900,1.8253030682829,1.8891886756728,1.8253030682829,1.8891886756728,120966.213138354,0.0,1.0
1991-02-21,31.62,31.75,31.62,31.75,700,1.80362759434704,1.81104288806194,1.80362759434704,1.81104288806194,12271.9346662098,0.0,1.0
1991-02-22,31.62,31.75,31.62,31.75,600,1.80362759434704,1.81104288806194,1.80362759434704,1.81104288806194,10518.8011424655,0.0,1.0
1991-02-25,31.62,31.75,31.62,31.62,7000,1.80362759434704,1.81104288806194,1.80362759434704,1.80362759434704,122719.346662098,0.0,1.0
1991-02-26,31.62,31.62,31.5,31.62,6600,1.80362759434704,1.80362759434704,1.79678270784098,1.80362759434704,115706.812567121,0.0,1.0
1991-02-27,31.62,31.88,31.5,31.75,6800,1.80362759434704,1.81845818177684,1.79678270784098,1.81104288806194,119213.079614609,0.0,1.0
1991-02-28,31.62,31.62,31.62,31.62,400,1.80362759434704,1.80362759434704,1.80362759434704,1.80362759434704,7012.53409497702,0.0,1.0
1991-03-01,32.0,32.0,31.62,31.62,3500,1.8253030682829,1.8253030682829,1.80362759434704,1.80362759434704,61359.6733310489,0.0,1.0
1991-03-04,32.0,32.25,32.0,32.12,1500,1.8253030682829,1.83956324850386,1.8253030682829,1.83214795478896,26297.0028561638,0.0,1.0
1991-03-05,32.12,32.5,31.75,32.0,4500,1.83214795478896,1.85382342872482,1.81104288806194,1.8253030682829,78891.0085684915,0.0,1.0
1991-03-06,32.0,32.25,31.88,32.0,2800,1.8253030682829,1.83956324850386,1.81845818177684,1.8253030682829,49087.7386648391,0.0,1.0
1991-03-07,31.88,31.88,31.62,31.62,2100,1.81845818177684,1.81845818177684,1.80362759434704,1.80362759434704,36815.8039986293,0.0,1.0
1991-03-08,32.0,32.0,31.75,31.75,3600,1.8253030682829,1.8253030682829,1.81104288806194,1.81104288806194,63112.8068547932,0.0,1.0
1991-03-11,32.25,32.25,32.0,32.0,1100,1.83956324850386,1.83956324850386,1.8253030682829,1.8253030682829,19284.4687611868,0.0,1.0
1991-03-12,31.75,32.12,31.75,32.12,3500,1.81104288806194,1.83214795478896,1.81104288806194,1.83214795478896,61359.6733310489,0.0,1.0
1991-03-13,32.0,32.0,31.88,31.88,10900,1.8253030682829,1.8253030682829,1.81845818177684,1.81845818177684,191091.554088124,0.0,1.0
1991-03-14,31.75,32.0,31.62,32.0,8700,1.81104288806194,1.8253030682829,1.80362759434704,1.8253030682829,152522.61656575,0.0,1.0
1991-03-15,31.5,31.88,31.5,31.75,3100,1.79678270784098,1.81845818177684,1.79678270784098,1.81104288806194,54347.1392360719,0.0,1.0
1991-03-18,31.5,31.5,31.5,31.5,6200,1.79678270784098,1.79678270784098,1.79678270784098,1.79678270784098,108694.278472144,0.0,1.0
1991-03-19,31.0,31.25,31.0,31.25,10200,1.76826234739906,1.78252252762002,1.76826234739906,1.78252252762002,178819.619421914,0.0,1.0
1991-03-20,31.0,31.0,31.0,31.0,4800,1.76826234739906,1.76826234739906,1.76826234739906,1.76826234739906,84150.4091397242,0.0,1.0
1991-03-21,31.0,31.12,31.0,31.12,13100,1.76826234739906,1.77510723390512,1.76826234739906,1.77510723390512,229660.491610497,0.0,1.0
1991-03-22,30.88,31.0,30.88,31.0,20500,1.761417460893,1.76826234739906,1.761417460893,1.76826234739906,359392.372367572,0.0,1.0
1991-03-25,30.75,30.75,30.75,30.75,100,1.7540021671781,1.7540021671781,1.7540021671781,1.7540021671781,1753.13352374425,0.0,1.0
1991-03-26,31.0,31.0,30.75,30.88,2100,1.76826234739906,1.76826234739906,1.7540021671781,1.761417460893,36815.8039986293,0.0,1.0
1991-03-27,30.5,30.88,30.5,30.75,2700,1.73974198695714,1.761417460893,1.73974198695714,1.7540021671781,47334.6051410948,0.0,1.0
1991-03-28,30.38,30.38,30.12,30.38,4100,1.73289710045108,1.73289710045108,1.71806651302128,1.73289710045108,71878.4744735144,0.0,1.0
1991-04-01,30.25,30.38,30.12,30.25,6100,1.72548180673618,1.73289710045108,1.71806651302128,1.72548180673618,106941.144948399,0.0,1.0
1991-04-02,31.0,31.0,30.25,30.25,3500,1.76826234739906,1.76826234739906,1.72548180673618,1.72548180673618,61359.6733310489,0.0,1.0
1991-04-03,32.25,32.25,31.25,31.25,17800,1.83956324850386,1.83956324850386,1.78252252762002,1.78252252762002,312057.767226477,0.0,1.0
1991-04-04,32.5,32.75,32.5,32.5,4000,1.85382342872482,1.86808360894578,1.85382342872482,1.85382342872482,70125.3409497702,0.0,1.0
1991-04-05,32.25,32.5,32.25,32.5,1600,1.83956324850386,1.85382342872482,1.83956324850386,1.85382342872482,28050.1363799081,0.0,1.0
1991-04-08,32.62,32.75,32.25,32.25,6100,1.86066831523088,1.86808360894578,1.83956324850386,1.83956324850386,106941.1449484,0.0,1.0
1991-04-09,33.0,33.12,32.62,32.62,8100,1.89574835857444,1.90264198896926,1.87391852899086,1.87391852899086,140999.726462115,0.235,1.0
1991-04-10,32.5,32.75,32.5,32.75,1200,1.86702489859604,1.88138662858524,1.86702489859604,1.88138662858524,20888.8483647578,0.0,1.0
1991-04-11,32.5,32.75,32.5,32.75,600,1.86702489859604,1.88138662858524,1.86702489859604,1.88138662858524,10444.4241823789,0.0,1.0
1991-04-12,32.5,32.5,32.5,32.5,300,1.86702489859604,1.86702489859604,1.86702489859604,1.86702489859604,5222.21209118945,0.0,1.0
1991-04-15,32.38,32.38,32.25,32.38,1500,1.86013126820123,1.86013126820123,1.85266316860684,1.86013126820123,26111.0604559472,0.0,1.0
1991-04-16,32.5,32.5,32.25,32.25,1800,1.86702489859604,1.86702489859604,1.85266316860684,1.85266316860684,31333.2725471367,0.0,1.0
1991-04-17,32.12,32.38,32.0,32.38,2000,1.84519506901246,1.86013126820123,1.83830143861764,1.86013126820123,34814.7472745963,0.0,1.0
1991-04-18,32.0,32.0,31.88,32.0,700,1.83830143861764,1.83830143861764,1.83140780822283,1.83830143861764,12185.1615461087,0.0,1.0
1991-04-19,32.0,32.0,32.0,32.0,200,1.83830143861764,1.83830143861764,1.83830143861764,1.83830143861764,3481.47472745963,0.0,1.0
1991-04-22,31.62,31.88,31.62,31.88,1600,1.81647160903406,1.83140780822283,1.81647160903406,1.83140780822283,27851.797819677,0.0,1.0
1991-04-23,31.38,31.62,31.38,31.5,6900,1.80268434824443,1.81647160903406,1.80268434824443,1.80957797863924,120110.878097357,0.0,1.0
1991-04-24,31.0,31.25,31.0,31.25,7700,1.78085451866084,1.79521624865004,1.78085451866084,1.79521624865004,134036.777007196,0.0,1.0
1991-04-25,31.0,31.0,31.0,31.0,5300,1.78085451866084,1.78085451866084,1.78085451866084,1.78085451866084,92259.0802776802,0.0,1.0
1991-04-26,31.0,31.0,31.0,31.0,13600,1.78085451866084,1.78085451866084,1.78085451866084,1.78085451866084,236740.281467255,0.0,1.0
1991-04-29,31.0,31.0,31.0,31.0,3600,1.78085451866084,1.78085451866084,1.78085451866084,1.78085451866084,62666.5450942734,0.0,1.0
1991-04-30,30.88,31.12,30.88,31.0,2300,1.77396088826602,1.78774814905566,1.77396088826602,1.78085451866084,40036.9593657858,0.0,1.0
1991-05-01,30.88,31.0,30.88,30.88,2100,1.77396088826602,1.78085451866084,1.77396088826602,1.77396088826602,36555.4846383262,0.0,1.0
1991-05-02,31.0,31.0,31.0,31.0,100,1.78085451866084,1.78085451866084,1.78085451866084,1.78085451866084,1740.73736372982,0.0,1.0
1991-05-03,31.0,31.0,31.0,31.0,800,1.78085451866084,1.78085451866084,1.78085451866084,1.78085451866084,13925.8989098385,0.0,1.0
1991-05-06,31.0,31.0,30.88,30.88,3100,1.78085451866084,1.78085451866084,1.77396088826602,1.77396088826602,53962.8582756243,0.0,1.0
1991-05-07,31.0,31.0,31.0,31.0,7000,1.78085451866084,1.78085451866084,1.78085451866084,1.78085451866084,121851.615461087,0.0,1.0
1991-05-08,30.88,31.0,30.88,30.88,1000,1.77396088826602,1.78085451866084,1.77396088826602,1.77396088826602,17407.3736372982,0.0,1.0
1991-05-09,31.0,31.0,31.0,31.0,2000,1.78085451866084,1.78085451866084,1.78085451866084,1.78085451866084,34814.7472745963,0.0,1.0
1991-05-10,30.75,31.0,30.75,31.0,3100,1.76649278867164,1.78085451866084,1.76649278867164,1.78085451866084,53962.8582756243,0.0,1.0
1991-05-13,30.88,30.88,30.88,30.88,200,1.77396088826602,1.77396088826602,1.77396088826602,1.77396088826602,3481.47472745964,0.0,1.0
1991-05-14,30.62,30.75,30.62,30.75,8800,1.75902468907726,1.76649278867164,1.75902468907726,1.76649278867164,153184.888008223,0.0,1.0
1991-05-15,30.5,30.5,30.5,30.5,200,1.75213105868244,1.75213105868244,1.75213105868244,1.75213105868244,3481.47472745963,0.0,1.0
1991-05-16,30.38,30.62,30.38,30.62,1300,1.74523742828762,1.75902468907726,1.74523742828762,1.75902468907726,22629.5857284876,0.0,1.0
1991-05-17,30.5,30.5,30.38,30.38,300,1.75213105868244,1.75213105868244,1.74523742828762,1.74523742828762,5222.21209118945,0.0,1.0
1991-05-20,30.38,30.5,30.38,30.38,2400,1.74523742828762,1.75213105868244,1.74523742828762,1.74523742828762,41777.6967295156,0.0,1.0
1991-05-21,29.88,30.38,29.88,30.38,5000,1.71651396830922,1.74523742828762,1.71651396830922,1.74523742828762,87036.8681864909,0.0,1.0
1991-05-22,29.75,29.75,29.75,29.75,200,1.70904586871484,1.70904586871484,1.70904586871484,1.70904586871484,3481.47472745963,0.0,1.0
1991-05-23,28.5,29.62,28.5,29.62,15000,1.63723721876884,1.70157776912046,1.63723721876884,1.70157776912046,261110.604559472,0.0,1.0
1991-05-24,28.5,28.5,28.5,28.5,5300,1.63723721876884,1.63723721876884,1.63723721876884,1.63723721876884,92259.08027768,0.0,1.0
1991-05-28,29.25,29.25,28.62,28.62,6800,1.68032240873644,1.68032240873644,1.64413084916365,1.64413084916365,118370.140733627,0.0,1.0
1991-05-29,29.88,30.0,29.5,29.5,54200,1.71651396830922,1.72340759870404,1.69468413872564,1.69468413872564,943479.651141561,0.0,1.0
1991-05-30,29.88,30.12,29.88,30.12,1000,1.71651396830922,1.73030122909886,1.71651396830922,1.73030122909886,17407.3736372982,0.0,1.0
1991-05-31,30.0,30.0,29.75,29.75,3300,1.72340759870404,1.72340759870404,1.70904586871484,1.70904586871484,57444.3330030839,0.0,1.0
1991-06-03,30.38,30.38,30.0,30.0,1600,1.74523742828762,1.74523742828762,1.72340759870404,1.72340759870404,27851.7978196771,0.0,1.0
1991-06-04,30.75,30.75,30.25,30.25,3900,1.76649278867164,1.76649278867164,1.73776932869324,1.73776932869324,67888.7571854628,0.0,1.0
1991-06-05,30.88,31.25,30.62,30.62,17100,1.77396088826602,1.79521624865004,1.75902468907726,1.75902468907726,297666.089197799,0.0,1.0
1991-06-06,31.0,31.0,30.88,30.88,6900,1.78085451866084,1.78085451866084,1.77396088826602,1.77396088826602,120110.878097357,0.0,1.0
1991-06-07,30.75,30.88,30.75,30.88,3200,1.76649278867164,1.77396088826602,1.76649278867164,1.77396088826602,55703.5956393541,0.0,1.0
1991-06-10,31.38,31.5,30.75,30.75,19300,1.80268434824443,1.80957797863924,1.76649278867164,1.76649278867164,335962.311199853,0.0,1.0
1991-06-11,31.25,31.38,30.88,31.25,6200,1.79521624865004,1.80268434824443,1.77396088826602,1.79521624865004,107925.716551249,0.0,1.0
1991-06-12,31.25,31.75,31.25,31.38,14700,1.79521624865004,1.82393970862844,1.79521624865004,1.80268434824443,255888.392468283,0.0,1.0
1991-06-13,31.38,31.5,31.12,31.12,4800,1.80268434824443,1.80957797863924,1.78774814905566,1.78774814905566,83555.3934590309,0.0,1.0
1991-06-14,31.38,31.38,31.12,31.12,3900,1.80268434824443,1.80268434824443,1.78774814905566,1.78774814905566,67888.7571854626,0.0,1.0
1991-06-17,31.38,31.38,31.25,31.38,900,1.80268434824443,1.80268434824443,1.79521624865004,1.80268434824443,15666.6362735683,0.0,1.0
1991-06-18,31.25,31.5,31.25,31.38,800,1.79521624865004,1.80957797863924,1.79521624865004,1.80268434824443,13925.8989098385,0.0,1.0
1991-06-19,31.12,31.25,31.12,31.12,800,1.78774814905566,1.79521624865004,1.78774814905566,1.78774814905566,13925.8989098385,0.0,1.0
1991-06-20,31.12,31.38,31.12,31.25,3500,1.78774814905566,1.80268434824443,1.78774814905566,1.79521624865004,60925.8077305434,0.0,1.0
1991-06-21,31.12,31.25,31.0,31.25,1700,1.78774814905566,1.79521624865004,1.78085451866084,1.79521624865004,29592.5351834068,0.0,1.0
1991-06-24,30.88,30.88,30.88,30.88,600,1.77396088826602,1.77396088826602,1.77396088826602,1.77396088826602,10444.4241823789,0.0,1.0
1991-06-25,31.0,31.0,30.88,30.88,2500,1.78085451866084,1.78085451866084,1.77396088826602,1.77396088826602,43518.4340932454,0.0,1.0
1991-06-26,30.88,31.0,30.75,31.0,2300,1.77396088826602,1.78085451866084,1.76649278867164,1.78085451866084,40036.9593657858,0.0,1.0
1991-06-27,30.75,30.75,30.62,30.62,7400,1.76649278867164,1.76649278867164,1.75902468907726,1.75902468907726,128814.564916006,0.0,1.0
1991-06-28,30.25,30.5,30.25,30.5,1300,1.73776932869324,1.75213105868244,1.73776932869324,1.75213105868244,22629.5857284876,0.0,1.0
1991-07-01,31.0,31.0,30.25,30.25,5700,1.78085451866084,1.78085451866084,1.73776932869324,1.73776932869324,99222.0297325995,0.0,1.0
1991-07-02,31.0,31.0,30.88,31.0,27500,1.78085451866084,1.78085451866084,1.77396088826602,1.78085451866084,478702.775025699,0.0,1.0
1991-07-03,31.0,31.38,30.75,30.75,87900,1.78085451866084,1.80268434824443,1.76649278867164,1.76649278867164,1530108.14271851,0.0,1.0
1991-07-05,31.25,31.25,31.0,31.0,5000,1.79521624865004,1.79521624865004,1.78085451866084,1.78085451866084,87036.8681864908,0.0,1.0
1991-07-08,32.75,32.75,31.5,31.5,21800,1.88138662858524,1.88138662858524,1.80957797863924,1.80957797863924,379480.7452931,0.0,1.0
1991-07-09,32.12,32.5,32.12,32.38,6600,1.85869509520231,1.88068463866983,1.85869509520231,1.87374057231167,114054.209615766,0.235,1.0
1991-07-10,32.25,32.25,32.0,32.0,2200,1.86621783375699,1.86621783375699,1.85175102884414,1.85175102884414,38018.0698719219,0.0,1.0
1991-07-11,32.62,32.62,32.38,32.38,2300,1.887628705028,1.887628705028,1.87374057231167,1.87374057231167,39746.1639570093,0.0,1.0
1991-07-12,32.75,32.88,32.62,32.62,1600,1.89515144358268,1.90267418213736,1.887628705028,1.887628705028,27649.5053613978,0.0,1.0
1991-07-15,33.0,33.0,32.88,32.88,2800,1.90961824849552,1.90961824849552,1.90267418213736,1.90267418213736,48386.6343824462,0.0,1.0
1991-07-16,33.0,33.0,32.75,33.0,12700,1.90961824849552,1.90961824849552,1.89515144358268,1.90961824849552,219467.948806095,0.0,1.0
1991-07-17,33.25,33.25,33.0,33.0,4100,1.92408505340837,1.92408505340837,1.90961824849552,1.90961824849552,70851.8574885817,0.0,1.0
1991-07-18,33.75,33.75,33.12,33.12,5200,1.95301866323406,1.95301866323406,1.91656231485369,1.91656231485369,89860.8924245427,0.0,1.0
1991-07-19,33.25,33.75,33.25,33.75,2100,1.92408505340837,1.95301866323406,1.92408505340837,1.95301866323406,36289.9757868345,0.0,1.0
1991-07-22,33.12,33.25,33.0,33.25,1700,1.91656231485369,1.92408505340837,1.90961824849552,1.92408505340837,29377.5994464851,0.0,1.0
1991-07-23,32.88,33.0,32.88,33.0,2200,1.90267418213736,1.90961824849552,1.90267418213736,1.90961824849552,38018.0698719219,0.0,1.0
1991-07-24,33.0,33.0,33.0,33.0,2300,1.90961824849552,1.90961824849552,1.90961824849552,1.90961824849552,39746.1639570094,0.0,1.0
1991-07-25,33.12,33.12,33.0,33.0,1000,1.91656231485369,1.91656231485369,1.90961824849552,1.90961824849552,17280.9408508736,0.0,1.0
1991-07-26,33.0,33.12,33.0,33.12,7300,1.90961824849552,1.91656231485369,1.90961824849552,1.91656231485369,126150.868211378,0.0,1.0
1991-07-29,32.88,33.0,32.88,33.0,2900,1.90267418213736,1.90961824849552,1.90267418213736,1.90961824849552,50114.7284675334,0.0,1.0
1991-07-30,33.0,33.0,32.88,32.88,2000,1.90961824849552,1.90961824849552,1.90267418213736,1.90267418213736,34561.8817017473,0.0,1.0
1991-07-31,33.12,33.12,33.0,33.0,5400,1.91656231485369,1.91656231485369,1.90961824849552,1.90961824849552,93317.0805947174,0.0,1.0
1991-08-01,33.0,33.25,33.0,33.12,2200,1.90961824849552,1.92408505340837,1.90961824849552,1.91656231485369,38018.069871922,0.0,1.0
1991-08-02,33.25,33.38,33.25,33.25,2000,1.92408505340837,1.93160779196305,1.92408505340837,1.92408505340837,34561.8817017472,0.0,1.0
1991-08-05,33.0,33.12,33.0,33.12,7900,1.90961824849552,1.91656231485369,1.90961824849552,1.91656231485369,136519.432721902,0.0,1.0
1991-08-06,33.25,33.25,33.12,33.25,1900,1.92408505340837,1.92408505340837,1.91656231485369,1.92408505340837,32833.7876166598,0.0,1.0
1991-08-07,33.12,33.25,33.12,33.12,800,1.91656231485369,1.92408505340837,1.91656231485369,1.91656231485369,13824.7526806989,0.0,1.0
1991-08-08,32.88,33.12,32.88,33.12,3600,1.90267418213736,1.91656231485369,1.90267418213736,1.91656231485369,62211.3870631449,0.0,1.0
1991-08-09,33.12,33.12,32.88,32.88,2500,1.91656231485369,1.91656231485369,1.90267418213736,1.90267418213736,43202.352127184,0.0,1.0
1991-08-12,33.12,33.12,33.12,33.12,0,1.91656231485369,1.91656231485369,1.91656231485369,1.91656231485369,0,0.0,1.0
1991-08-13,33.0,33.12,33.0,33.0,1200,1.90961824849552,1.91656231485369,1.90961824849552,1.90961824849552,20737.1290210484,0.0,1.0
1991-08-14,33.88,33.88,33.12,33.12,7000,1.96054140178874,1.96054140178874,1.91656231485369,1.91656231485369,120966.585956115,0.0,1.0
1991-08-15,34.0,34.0,34.0,34.0,2600,1.9674854681469,1.9674854681469,1.9674854681469,1.9674854681469,44930.4462122714,0.0,1.0
1991-08-16,33.88,33.88,33.88,33.88,400,1.96054140178874,1.96054140178874,1.96054140178874,1.96054140178874,6912.37634034943,0.0,1.0
1991-08-19,33.38,33.62,33.38,33.62,11400,1.93160779196305,1.94549592467938,1.93160779196305,1.94549592467938,197002.725699959,0.0,1.0
1991-08-20,33.12,33.38,33.12,33.25,1400,1.91656231485369,1.93160779196305,1.91656231485369,1.92408505340837,24193.317191223,0.0,1.0
1991-08-21,33.25,33.25,33.25,33.25,200,1.92408505340837,1.92408505340837,1.92408505340837,1.92408505340837,3456.18817017472,0.0,1.0
1991-08-22,33.12,33.12,33.12,33.12,300,1.91656231485369,1.91656231485369,1.91656231485369,1.91656231485369,5184.28225526208,0.0,1.0
1991-08-23,33.0,33.12,33.0,33.12,31900,1.90961824849552,1.91656231485369,1.90961824849552,1.91656231485369,551262.013142869,0.0,1.0
1991-08-26,33.12,33.12,33.0,33.0,800,1.91656231485369,1.91656231485369,1.90961824849552,1.90961824849552,13824.7526806989,0.0,1.0
1991-08-27,33.12,33.25,33.0,33.0,53000,1.91656231485369,1.92408505340837,1.90961824849552,1.90961824849552,915889.8650963,0.0,1.0
1991-08-28,33.38,33.38,33.25,33.25,2100,1.93160779196305,1.93160779196305,1.92408505340837,1.92408505340837,36289.9757868345,0.0,1.0
1991-08-29,33.5,33.5,33.38,33.38,1400,1.93855185832121,1.93855185832121,1.93160779196305,1.93160779196305,24193.3171912231,0.0,1.0
1991-08-30,33.5,33.5,33.12,33.25,1500,1.93855185832121,1.93855185832121,1.91656231485369,1.92408505340837,25921.4112763105,0.0,1.0
1991-09-03,33.62,33.62,33.5,33.5,2900,1.94549592467938,1.94549592467938,1.93855185832121,1.93855185832121,50114.7284675334,0.0,1.0
1991-09-04,34.5,34.5,33.75,33.75,4700,1.99641907797259,1.99641907797259,1.95301866323406,1.95301866323406,81220.4219991061,0.0,1.0
1991-09-05,34.38,34.38,34.25,34.38,1300,1.98947501161442,1.98947501161442,1.98195227305975,1.98947501161442,22465.2231061358,0.0,1.0
1991-09-06,34.25,34.38,34.25,34.38,4000,1.98195227305975,1.98947501161442,1.98195227305975,1.98947501161442,69123.7634034943,0.0,1.0
1991-09-09,33.25,34.25,33.25,34.12,5300,1.92408505340837,1.98195227305975,1.92408505340837,1.97442953450507,91588.98650963,0.0,1.0
1991-09-10,33.38,33.62,33.25,33.25,21000,1.93160779196305,1.94549592467938,1.92408505340837,1.92408505340837,362899.757868345,0.0,1.0
1991-09-11,33.5,33.5,33.38,33.38,1200,1.93855185832121,1.93855185832121,1.93160779196305,1.93160779196305,20737.1290210484,0.0,1.0
1991-09-12,33.5,33.62,33.5,33.5,7100,1.93855185832121,1.94549592467938,1.93855185832121,1.93855185832121,122694.680041203,0.0,1.0
1991-09-13,33.5,33.5,33.5,33.5,1800,1.93855185832121,1.93855185832121,1.93855185832121,1.93855185832121,31105.6935315725,0.0,1.0
1991-09-16,33.5,33.62,33.5,33.5,1100,1.93855185832121,1.94549592467938,1.93855185832121,1.93855185832121,19009.034935961,0.0,1.0
1991-09-17,33.75,33.88,33.75,33.75,1500,1.95301866323406,1.96054140178874,1.95301866323406,1.95301866323406,25921.4112763104,0.0,1.0
1991-09-18,33.5,33.75,33.5,33.75,2500,1.93855185832121,1.95301866323406,1.93855185832121,1.95301866323406,43202.3521271841,0.0,1.0
1991-09-19,33.5,33.5,33.25,33.5,1500,1.93855185832121,1.93855185832121,1.92408505340837,1.93855185832121,25921.4112763105,0.0,1.0
1991-09-20,33.38,33.5,33.38,33.38,2000,1.93160779196305,1.93855185832121,1.93160779196305,1.93160779196305,34561.8817017472,0.0,1.0
1991-09-23,33.5,33.5,33.5,33.5,800,1.93855185832121,1.93855185832121,1.93855185832121,1.93855185832121,13824.7526806989,0.0,1.0
1991-09-24,33.62,33.62,33.5,33.5,1800,1.94549592467938,1.94549592467938,1.93855185832121,1.93855185832121,31105.6935315725,0.0,1.0
1991-09-25,33.25,33.5,33.0,33.0,182800,1.92408505340837,1.93855185832121,1.90961824849552,1.90961824849552,3158955.98753969,0.0,1.0
1991-09-26,32.88,33.25,32.88,33.25,2900,1.90267418213736,1.92408505340837,1.90267418213736,1.92408505340837,50114.7284675334,0.0,1.0
1991-09-27,32.38,32.88,32.38,32.88,20800,1.87374057231167,1.90267418213736,1.87374057231167,1.90267418213736,359443.569698171,0.0,1.0
1991-09-30,32.38,32.38,32.25,32.38,2900,1.87374057231167,1.87374057231167,1.86621783375699,1.87374057231167,50114.7284675334,0.0,1.0
1991-10-01,32.25,32.25,32.25,32.25,900,1.86621783375699,1.86621783375699,1.86621783375699,1.86621783375699,15552.8467657862,0.0,1.0
1991-10-02,32.0,32.12,32.0,32.12,2300,1.85175102884414,1.85869509520231,1.85175102884414,1.85869509520231,39746.1639570094,0.0,1.0
1991-10-03,31.75,31.88,31.75,31.88,800,1.8372842239313,1.84480696248598,1.8372842239313,1.84480696248598,13824.7526806989,0.0,1.0
1991-10-04,32.0,32.0,31.75,31.75,2300,1.85175102884414,1.85175102884414,1.8372842239313,1.8372842239313,39746.1639570094,0.0,1.0
1991-10-07,32.88,32.88,32.0,32.0,5100,1.90267418213736,1.90267418213736,1.85175102884414,1.85175102884414,88132.7983394553,0.0,1.0
1991-10-08,32.88,32.88,32.75,32.75,1800,1.91656231485369,1.91656231485369,1.90898466579861,1.90898466579861,30880.2899552567,0.24,1.0
1991-10-09,32.88,32.88,32.75,32.88,1100,1.91656231485369,1.91656231485369,1.90898466579861,1.91656231485369,18871.2883059902,0.0,1.0
1991-10-10,32.75,32.88,32.62,32.88,1000,1.90898466579861,1.91656231485369,1.90140701674353,1.91656231485369,17155.7166418093,0.0,1.0
1991-10-11,32.62,32.75,32.5,32.75,1700,1.90140701674353,1.90898466579861,1.89441226376961,1.90898466579861,29164.7182910758,0.0,1.0
1991-10-14,32.62,32.75,32.62,32.75,1100,1.90140701674353,1.90898466579861,1.90140701674353,1.90898466579861,18871.2883059903,0.0,1.0
1991-10-15,32.62,32.62,32.5,32.62,800,1.90140701674353,1.90140701674353,1.89441226376961,1.90140701674353,13724.5733134475,0.0,1.0
1991-10-16,33.0,33.0,32.62,32.62,9200,1.92355706782761,1.92355706782761,1.90140701674353,1.90140701674353,157832.593104645,0.0,1.0
1991-10-17,33.38,33.38,33.0,33.0,3300,1.94570711891168,1.94570711891168,1.92355706782761,1.92355706782761,56613.8649179708,0.0,1.0
1991-10-18,34.12,34.12,33.38,33.38,5400,1.98884142891751,1.98884142891751,1.94570711891168,1.94570711891168,92640.8698657705,0.0,1.0
1991-10-21,34.0,34.12,33.88,34.0,2100,1.98184667594359,1.98884142891751,1.97485192296967,1.98184667594359,36027.0049477997,0.0,1.0
1991-10-22,34.0,34.0,33.88,33.88,1700,1.98184667594359,1.98184667594359,1.97485192296967,1.97485192296967,29164.7182910759,0.0,1.0
1991-10-23,33.88,34.0,33.88,34.0,3300,1.97485192296967,1.98184667594359,1.97485192296967,1.98184667594359,56613.8649179709,0.0,1.0
1991-10-24,34.0,34.0,34.0,34.0,2600,1.98184667594359,1.98184667594359,1.98184667594359,1.98184667594359,44604.8632687043,0.0,1.0
1991-10-25,34.12,34.12,34.0,34.0,6400,1.98884142891751,1.98884142891751,1.98184667594359,1.98184667594359,109796.58650758,0.0,1.0
1991-10-28,34.0,34.12,34.0,34.12,2200,1.98184667594359,1.98884142891751,1.98184667594359,1.98884142891751,37742.5766119806,0.0,1.0
1991-10-29,34.0,34.0,34.0,34.0,1200,1.98184667594359,1.98184667594359,1.98184667594359,1.98184667594359,20586.8599701712,0.0,1.0
1991-10-30,34.0,34.0,34.0,34.0,700,1.98184667594359,1.98184667594359,1.98184667594359,1.98184667594359,12009.0016492665,0.0,1.0
1991-10-31,33.88,34.0,33.88,33.88,4100,1.97485192296967,1.98184667594359,1.97485192296967,1.97485192296967,70338.4382314184,0.0,1.0
1991-11-01,33.88,34.0,33.88,34.0,6600,1.97485192296967,1.98184667594359,1.97485192296967,1.98184667594359,113227.729835942,0.0,1.0
1991-11-04,33.75,33.88,33.75,33.75,4200,1.9672742739146,1.97485192296967,1.9672742739146,1.9672742739146,72054.009895599,0.0,1.0
1991-11-05,34.0,34.0,33.75,33.75,4300,1.98184667594359,1.98184667594359,1.9672742739146,1.9672742739146,73769.5815597802,0.0,1.0
1991-11-06,34.12,34.25,34.0,34.0,2800,1.98884142891751,1.99641907797259,1.98184667594359,1.98184667594359,48036.0065970662,0.0,1.0
1991-11-07,34.0,34.0,34.0,34.0,2400,1.98184667594359,1.98184667594359,1.98184667594359,1.98184667594359,41173.7199403425,0.0,1.0
1991-11-08,33.88,33.88,33.88,33.88,4100,1.97485192296967,1.97485192296967,1.97485192296967,1.97485192296967,70338.4382314184,0.0,1.0
1991-11-11,33.75,34.0,33.75,34.0,8800,1.9672742739146,1.98184667594359,1.9672742739146,1.98184667594359,150970.306447922,0.0,1.0
1991-11-12,33.5,33.75,33.5,33.75,2600,1.9527018718856,1.9672742739146,1.9527018718856,1.9672742739146,44604.8632687042,0.0,1.0
1991-11-13,33.38,33.38,33.25,33.38,3100,1.94570711891168,1.94570711891168,1.9381294698566,1.94570711891168,53182.7215896089,0.0,1.0
1991-11-14,34.0,34.12,33.5,33.5,6700,1.98184667594359,1.98884142891751,1.9527018718856,1.9527018718856,114943.301500123,0.0,1.0
1991-11-15,34.38,34.38,34.0,34.12,5100,2.00399672702767,2.00399672702767,1.98184667594359,1.98884142891751,87494.1548732275,0.0,1.0
1991-11-18,34.25,34.62,34.25,34.38,11500,1.99641907797259,2.01798623297551,1.99641907797259,2.00399672702767,197290.741380807,0.0,1.0
1991-11-19,34.0,34.38,33.88,34.25,11900,1.98184667594359,2.00399672702767,1.97485192296967,1.99641907797259,204153.028037531,0.0,1.0
1991-11-20,33.88,34.0,33.75,34.0,1100,1.97485192296967,1.98184667594359,1.9672742739146,1.98184667594359,18871.2883059903,0.0,1.0
1991-11-21,33.5,34.0,33.5,33.75,3500,1.9527018718856,1.98184667594359,1.9527018718856,1.9672742739146,60045.0082463326,0.0,1.0
1991-11-22,33.5,33.62,33.5,33.5,12200,1.9527018718856,1.95969662485952,1.9527018718856,1.9527018718856,209299.743030074,0.0,1.0
1991-11-25,33.5,33.5,33.5,33.5,1700,1.9527018718856,1.9527018718856,1.9527018718856,1.9527018718856,29164.7182910758,0.0,1.0
1991-11-26,33.62,33.62,33.5,33.5,3800,1.95969662485952,1.95969662485952,1.9527018718856,1.9527018718856,65191.7232388754,0.0,1.0
1991-11-27,33.75,33.75,33.75,33.75,1100,1.9672742739146,1.9672742739146,1.9672742739146,1.9672742739146,18871.2883059902,0.0,1.0
1991-11-29,34.25,34.25,33.88,33.88,2000,1.99641907797259,1.99641907797259,1.97485192296967,1.97485192296967,34311.4332836187,0.0,1.0
1991-12-02,34.12,34.25,34.12,34.25,1300,1.98884142891751,1.99641907797259,1.98884142891751,1.99641907797259,22302.4316343521,0.0,1.0
1991-12-03,34.12,34.12,34.12,34.12,500,1.98884142891751,1.98884142891751,1.98884142891751,1.98884142891751,8577.85832090467,0.0,1.0
1991-12-04,34.12,34.25,34.12,34.12,2800,1.98884142891751,1.99641907797259,1.98884142891751,1.98884142891751,48036.0065970662,0.0,1.0
1991-12-05,34.0,34.12,33.62,34.0,10600,1.98184667594359,1.98884142891751,1.95969662485952,1.98184667594359,181850.596403179,0.0,1.0
1991-12-06,34.25,34.25,34.0,34.0,600,1.99641907797259,1.99641907797259,1.98184667594359,1.98184667594359,10293.4299850856,0.0,1.0
1991-12-09,34.25,34.25,34.25,34.25,1200,1.99641907797259,1.99641907797259,1.99641907797259,1.99641907797259,20586.8599701712,0.0,1.0
1991-12-10,34.12,34.25,34.12,34.25,1600,1.98884142891751,1.99641907797259,1.98884142891751,1.99641907797259,27449.1466268949,0.0,1.0
1991-12-11,34.0,34.25,34.0,34.25,4300,1.98184667594359,1.99641907797259,1.98184667594359,1.99641907797259,73769.5815597802,0.0,1.0
1991-12-12,34.25,34.25,34.0,34.0,9700,1.99641907797259,1.99641907797259,1.98184667594359,1.98184667594359,166410.45142555,0.0,1.0
1991-12-13,34.38,34.38,34.38,34.38,2400,2.00399672702767,2.00399672702767,2.00399672702767,2.00399672702767,41173.7199403424,0.0,1.0
1991-12-16,35.12,35.12,34.62,34.62,3500,2.0471310370335,2.0471310370335,2.01798623297551,2.01798623297551,60045.0082463326,0.0,1.0
1991-12-17,35.38,35.5,35.12,35.12,5300,2.06228633514366,2.06928108811758,2.0471310370335,2.0471310370335,90925.2982015893,0.0,1.0
1991-12-18,35.38,35.38,35.0,35.25,3600,2.06228633514366,2.06228633514366,2.04013628405958,2.05470868608858,61760.5799105135,0.0,1.0
1991-12-19,35.25,35.38,35.25,35.38,1400,2.05470868608858,2.06228633514366,2.05470868608858,2.06228633514366,24018.003298533,0.0,1.0
1991-12-20,34.75,35.25,34.75,35.25,8000,2.02556388203058,2.05470868608858,2.02556388203058,2.05470868608858,137245.733134475,0.0,1.0
1991-12-23,34.62,34.75,34.5,34.75,6200,2.01798623297551,2.02556388203058,2.01099148000159,2.02556388203058,106365.443179218,0.0,1.0
1991-12-24,34.75,34.75,34.75,34.75,600,2.02556388203058,2.02556388203058,2.02556388203058,2.02556388203058,10293.4299850856,0.0,1.0
1991-12-26,34.75,35.0,34.62,34.62,2500,2.02556388203058,2.04013628405958,2.01798623297551,2.01798623297551,42889.2916045234,0.0,1.0
1991-12-27,35.0,35.0,35.0,35.0,2100,2.04013628405958,2.04013628405958,2.04013628405958,2.04013628405958,36027.0049477996,0.0,1.0
1991-12-30,35.25,35.25,35.0,35.0,1800,2.05470868608858,2.05470868608858,2.04013628405958,2.04013628405958,30880.2899552568,0.0,1.0
1991-12-31,35.62,35.62,35.12,35.12,2400,2.07627584109149,2.07627584109149,2.0471310370335,2.0471310370335,41173.7199403425,0.0,1.0
1992-01-02,35.75,35.88,35.75,35.75,2000,2.08385349014657,2.09143113920165,2.08385349014657,2.08385349014657,34311.4332836187,0.0,1.0
1992-01-03,35.88,35.88,35.62,35.62,4200,2.09143113920165,2.09143113920165,2.07627584109149,2.07627584109149,72054.0098955992,0.0,1.0
1992-01-06,35.62,35.88,35.5,35.75,3000,2.07627584109149,2.09143113920165,2.06928108811758,2.08385349014657,51467.1499254281,0.0,1.0
1992-01-07,35.75,35.88,35.62,35.62,4500,2.08385349014657,2.09143113920165,2.07627584109149,2.07627584109149,77200.7248881421,0.0,1.0
1992-01-08,37.0,37.0,36.0,36.0,9000,2.15671550029156,2.15671550029156,2.09842589217557,2.09842589217557,154401.449776284,0.0,1.0
1992-01-09,37.0,37.0,37.0,37.0,2400,2.1707050062394,2.1707050062394,2.1707050062394,2.1707050062394,40908.3683617794,0.24,1.0
1992-01-10,37.25,37.25,37.0,37.0,6800,2.18537193195723,2.18537193195723,2.1707050062394,2.1707050062394,115907.043691708,0.0,1.0
1992-01-13,37.25,37.25,37.25,37.25,1500,2.18537193195723,2.18537193195723,2.18537193195723,2.18537193195723,25567.7302261122,0.0,1.0
1992-01-14,37.75,37.75,37.5,37.5,10300,2.2147057833929,2.2147057833929,2.20003885767506,2.20003885767506,175565.08088597,0.0,1.0
1992-01-15,37.88,37.88,37.75,37.88,4100,2.22233258476617,2.22233258476617,2.2147057833929,2.22233258476617,69885.1292847066,0.0,1.0
1992-01-16,37.88,37.88,37.88,37.88,1400,2.22233258476617,2.22233258476617,2.22233258476617,2.22233258476617,23863.2148777047,0.0,1.0
1992-01-17,37.75,37.75,37.75,37.75,1000,2.2147057833929,2.2147057833929,2.2147057833929,2.2147057833929,17045.1534840748,0.0,1.0
1992-01-20,37.62,37.75,37.62,37.62,3200,2.20707898201962,2.2147057833929,2.20707898201962,2.20707898201962,54544.4911490394,0.0,1.0
1992-01-21,37.5,37.75,37.38,37.75,15300,2.20003885767506,2.2147057833929,2.1929987333305,2.2147057833929,260790.848306344,0.0,1.0
1992-01-22,37.75,37.75,37.62,37.75,2800,2.2147057833929,2.2147057833929,2.20707898201962,2.2147057833929,47726.4297554093,0.0,1.0
1992-01-23,37.62,37.75,37.5,37.75,1300,2.20707898201962,2.2147057833929,2.20003885767506,2.2147057833929,22158.6995292972,0.0,1.0
1992-01-24,37.75,37.75,37.25,37.5,5200,2.2147057833929,2.2147057833929,2.18537193195723,2.20003885767506,88634.7981171887,0.0,1.0
1992-01-27,37.88,37.88,37.75,37.75,2400,2.22233258476617,2.22233258476617,2.2147057833929,2.2147057833929,40908.3683617795,0.0,1.0
1992-01-28,37.75,37.88,37.75,37.88,800,2.2147057833929,2.22233258476617,2.2147057833929,2.22233258476617,13636.1227872598,0.0,1.0
1992-01-29,37.75,37.75,37.62,37.75,1400,2.2147057833929,2.2147057833929,2.20707898201962,2.2147057833929,23863.2148777047,0.0,1.0
1992-01-30,37.88,37.88,37.75,37.75,2500,2.22233258476617,2.22233258476617,2.2147057833929,2.2147057833929,42612.883710187,0.0,1.0
1992-01-31,37.62,37.75,37.5,37.75,6600,2.20707898201962,2.2147057833929,2.20003885767506,2.2147057833929,112498.012994894,0.0,1.0
1992-02-03,37.75,37.88,37.62,37.75,2400,2.2147057833929,2.22233258476617,2.20707898201962,2.2147057833929,40908.3683617794,0.0,1.0
1992-02-04,38.12,38.25,37.88,37.88,6600,2.23641283345529,2.24403963482856,2.22233258476617,2.22233258476617,112498.012994894,0.0,1.0
1992-02-05,38.25,38.25,38.25,38.25,200,2.24403963482856,2.24403963482856,2.24403963482856,2.24403963482856,3409.03069681496,0.0,1.0
1992-02-06,38.12,38.25,38.12,38.25,1800,2.23641283345529,2.24403963482856,2.23641283345529,2.24403963482856,30681.2762713346,0.0,1.0
1992-02-07,38.62,38.62,38.12,38.12,4000,2.26574668489096,2.26574668489096,2.23641283345529,2.23641283345529,68180.6139362991,0.0,1.0
1992-02-10,39.38,39.5,38.88,38.88,5300,2.31033413907317,2.31737426341773,2.28100028763751,2.28100028763751,90339.3134655965,0.0,1.0
1992-02-11,39.75,40.0,39.5,39.5,4200,2.33204118913557,2.3467081148534,2.31737426341773,2.31737426341773,71589.644633114,0.0,1.0
1992-02-12,40.12,40.12,39.75,39.75,2300,2.35374823919796,2.35374823919796,2.33204118913557,2.33204118913557,39203.853013372,0.0,1.0
1992-02-13,40.25,40.62,40.0,40.25,12900,2.36137504057123,2.38308209063363,2.3467081148534,2.36137504057123,219882.479944565,0.0,1.0
1992-02-14,40.38,40.5,40.12,40.12,6100,2.36900184194451,2.37604196628907,2.35374823919796,2.35374823919796,103975.436252856,0.0,1.0
1992-02-18,39.5,40.5,39.5,40.5,5900,2.31737426341773,2.37604196628907,2.31737426341773,2.37604196628907,100566.405556041,0.0,1.0
1992-02-19,39.38,39.5,39.25,39.25,7600,2.31033413907317,2.31737426341773,2.3027073376999,2.3027073376999,129543.166478969,0.0,1.0
1992-02-20,39.75,39.75,39.25,39.25,2200,2.33204118913557,2.33204118913557,2.3027073376999,2.3027073376999,37499.3376649645,0.0,1.0
1992-02-21,39.5,39.62,39.38,39.62,3000,2.31737426341773,2.32441438776229,2.31033413907317,2.32441438776229,51135.4604522244,0.0,1.0
1992-02-24,39.5,39.75,39.38,39.38,3500,2.31737426341773,2.33204118913557,2.31033413907317,2.31033413907317,59658.0371942618,0.0,1.0
1992-02-25,39.38,39.5,39.38,39.5,1100,2.31033413907317,2.31737426341773,2.31033413907317,2.31737426341773,18749.6688324823,0.0,1.0
1992-02-26,39.38,39.38,39.38,39.38,1200,2.31033413907317,2.31033413907317,2.31033413907317,2.31033413907317,20454.1841808898,0.0,1.0
1992-02-27,39.5,39.75,39.38,39.38,4800,2.31737426341773,2.33204118913557,2.31033413907317,2.31033413907317,81816.7367235591,0.0,1.0
1992-02-28,39.62,39.75,39.5,39.5,21600,2.32441438776229,2.33204118913557,2.31737426341773,2.31737426341773,368175.315256016,0.0,1.0
1992-03-02,39.38,39.62,39.38,39.62,2100,2.31033413907317,2.32441438776229,2.31033413907317,2.32441438776229,35794.8223165571,0.0,1.0
1992-03-03,39.38,39.38,39.25,39.38,3200,2.31033413907317,2.31033413907317,2.3027073376999,2.31033413907317,54544.4911490394,0.0,1.0
1992-03-04,39.38,39.38,39.38,39.38,1600,2.31033413907317,2.31033413907317,2.31033413907317,2.31033413907317,27272.2455745197,0.0,1.0
1992-03-05,39.38,39.38,39.38,39.38,1900,2.31033413907317,2.31033413907317,2.31033413907317,2.31033413907317,32385.7916197421,0.0,1.0
1992-03-06,39.38,39.38,39.38,39.38,2300,2.31033413907317,2.31033413907317,2.31033413907317,2.31033413907317,39203.853013372,0.0,1.0
1992-03-09,39.38,39.5,39.38,39.5,300,2.31033413907317,2.31737426341773,2.31033413907317,2.31737426341773,5113.54604522244,0.0,1.0
1992-03-10,39.5,39.5,39.25,39.25,7500,2.31737426341773,2.31737426341773,2.3027073376999,2.3027073376999,127838.651130561,0.0,1.0
1992-03-11,39.5,39.62,39.38,39.5,25900,2.31737426341773,2.32441438776229,2.31033413907317,2.31737426341773,441469.475237537,0.0,1.0
1992-03-12,39.38,39.38,39.25,39.38,30000,2.31033413907317,2.31033413907317,2.3027073376999,2.31033413907317,511354.604522244,0.0,1.0
1992-03-13,39.25,39.38,39.25,39.38,800,2.3027073376999,2.31033413907317,2.3027073376999,2.31033413907317,13636.1227872598,0.0,1.0
1992-03-16,39.0,39.38,39.0,39.25,2600,2.28804041198206,2.31033413907317,2.28804041198206,2.3027073376999,44317.3990585945,0.0,1.0
1992-03-17,39.0,39.12,39.0,39.0,600,2.28804041198206,2.29508053632662,2.28804041198206,2.28804041198206,10227.0920904449,0.0,1.0
1992-03-18,38.88,39.25,38.88,39.0,4100,2.28100028763751,2.3027073376999,2.28100028763751,2.28804041198206,69885.1292847065,0.0,1.0
1992-03-19,38.0,38.88,38.0,38.88,6200,2.22937270911073,2.28100028763751,2.22937270911073,2.28100028763751,105679.951601264,0.0,1.0
1992-03-20,37.75,38.25,37.62,38.12,10300,2.2147057833929,2.24403963482856,2.20707898201962,2.23641283345529,175565.08088597,0.0,1.0
1992-03-23,37.38,37.5,37.38,37.38,33000,2.1929987333305,2.20003885767506,2.1929987333305,2.1929987333305,562490.064974468,0.0,1.0
1992-03-24,37.5,37.5,37.38,37.38,2500,2.20003885767506,2.20003885767506,2.1929987333305,2.1929987333305,42612.883710187,0.0,1.0
1992-03-25,37.25,37.62,37.25,37.5,4400,2.18537193195723,2.20707898201962,2.18537193195723,2.20003885767506,74998.675329929,0.0,1.0
1992-03-26,37.5,37.5,37.5,37.5,1800,2.20003885767506,2.20003885767506,2.20003885767506,2.20003885767506,30681.2762713346,0.0,1.0
1992-03-27,37.38,37.38,37.38,37.38,1000,2.1929987333305,2.1929987333305,2.1929987333305,2.1929987333305,17045.1534840748,0.0,1.0
1992-03-30,37.5,37.5,37.38,37.38,400,2.20003885767506,2.20003885767506,2.1929987333305,2.1929987333305,6818.06139362992,0.0,1.0
1992-03-31,37.5,37.5,37.25,37.5,3100,2.20003885767506,2.20003885767506,2.18537193195723,2.20003885767506,52839.9758006319,0.0,1.0
1992-04-01,37.25,37.5,37.25,37.5,3400,2.18537193195723,2.20003885767506,2.18537193195723,2.20003885767506,57953.5218458542,0.0,1.0
1992-04-02,37.38,37.38,37.25,37.25,1700,2.1929987333305,2.1929987333305,2.18537193195723,2.18537193195723,28976.7609229272,0.0,1.0
1992-04-03,37.38,37.38,37.25,37.38,900,2.1929987333305,2.1929987333305,2.18537193195723,2.1929987333305,15340.6381356673,0.0,1.0
1992-04-06,37.38,37.38,37.25,37.25,1200,2.1929987333305,2.1929987333305,2.18537193195723,2.18537193195723,20454.1841808898,0.0,1.0
1992-04-07,37.12,37.25,37.12,37.25,800,2.17774513058396,2.18537193195723,2.17774513058396,2.18537193195723,13636.1227872598,0.0,1.0
1992-04-08,36.75,37.0,36.75,37.0,2000,2.15603808052156,2.1707050062394,2.15603808052156,2.1707050062394,34090.3069681496,0.0,1.0
1992-04-09,36.5,36.5,36.25,36.38,14100,2.15545140349285,2.15545140349285,2.1406880377155,2.14836498791972,238766.691360345,0.24,1.0
1992-04-10,36.38,36.5,36.38,36.5,300,2.14836498791972,2.15545140349285,2.14836498791972,2.15545140349285,5080.14236936905,0.0,1.0
1992-04-13,36.12,36.38,36.12,36.38,2400,2.13301108751128,2.14836498791972,2.13301108751128,2.14836498791972,40641.1389549524,0.0,1.0
1992-04-14,36.12,36.25,36.12,36.25,26000,2.13301108751128,2.1406880377155,2.13301108751128,2.1406880377155,440279.005345317,0.0,1.0
1992-04-15,36.0,36.0,35.88,36.0,14400,2.12592467193815,2.12592467193815,2.11883825636502,2.12592467193815,243846.833729715,0.0,1.0
1992-04-16,36.0,36.0,35.88,35.88,600,2.12592467193815,2.12592467193815,2.11883825636502,2.11883825636502,10160.2847387381,0.0,1.0
1992-04-20,35.88,36.0,35.88,36.0,2400,2.11883825636502,2.12592467193815,2.11883825636502,2.12592467193815,40641.1389549525,0.0,1.0
1992-04-21,35.5,35.75,35.5,35.75,1300,2.09639794038346,2.1111613061608,2.09639794038346,2.1111613061608,22013.9502672658,0.0,1.0
1992-04-22,35.5,35.75,35.5,35.5,12600,2.09639794038346,2.1111613061608,2.09639794038346,2.09639794038346,213365.9795135,0.0,1.0
1992-04-23,35.12,35.5,35.12,35.5,10100,2.07395762440189,2.09639794038346,2.07395762440189,2.09639794038346,171031.459768758,0.0,1.0
1992-04-24,34.88,35.0,34.88,35.0,16400,2.05978479325563,2.06687120882876,2.05978479325563,2.06687120882876,277714.449525508,0.0,1.0
1992-04-27,34.88,34.88,34.88,34.88,500,2.05978479325563,2.05978479325563,2.05978479325563,2.05978479325563,8466.90394894842,0.0,1.0
1992-04-28,35.0,35.0,34.75,35.0,17700,2.06687120882876,2.06687120882876,2.05210784305141,2.06687120882876,299728.399792774,0.0,1.0
1992-04-29,34.75,35.0,34.75,35.0,12200,2.05210784305141,2.06687120882876,2.05210784305141,2.06687120882876,206592.456354341,0.0,1.0
1992-04-30,34.88,34.88,34.75,34.75,1900,2.05978479325563,2.05978479325563,2.05210784305141,2.05210784305141,32174.235006004,0.0,1.0
1992-05-01,34.75,34.75,34.75,34.75,300,2.05210784305141,2.05210784305141,2.05210784305141,2.05210784305141,5080.14236936905,0.0,1.0
1992-05-04,35.12,35.12,34.75,34.75,1400,2.07395762440189,2.07395762440189,2.05210784305141,2.05210784305141,23707.3310570555,0.0,1.0
1992-05-05,35.5,35.5,35.25,35.25,4400,2.09639794038346,2.09639794038346,2.08163457460611,2.08163457460611,74508.7547507459,0.0,1.0
1992-05-06,36.25,36.25,35.62,35.75,3000,2.1406880377155,2.1406880377155,2.10348435595658,2.1111613061608,50801.4236936905,0.0,1.0
1992-05-07,36.75,37.12,36.5,36.5,6000,2.1702147692702,2.19206455062067,2.15545140349285,2.15545140349285,101602.847387381,0.0,1.0
1992-05-08,36.75,36.75,36.75,36.75,5200,2.1702147692702,2.1702147692702,2.1702147692702,2.1702147692702,88055.8010690634,0.0,1.0
1992-05-11,37.0,37.12,36.75,36.75,16000,2.18497813504754,2.19206455062067,2.1702147692702,2.1702147692702,270940.92636635,0.0,1.0
1992-05-12,37.0,37.0,37.0,37.0,11500,2.18497813504754,2.18497813504754,2.18497813504754,2.18497813504754,194738.790825814,0.0,1.0
1992-05-13,37.0,37.0,37.0,37.0,1000,2.18497813504754,2.18497813504754,2.18497813504754,2.18497813504754,16933.8078978969,0.0,1.0
1992-05-14,36.88,36.88,36.5,36.75,27700,2.17789171947442,2.17789171947442,2.15545140349285,2.1702147692702,469066.478771742,0.0,1.0
1992-05-15,37.12,37.12,36.75,36.88,2900,2.19206455062067,2.19206455062067,2.1702147692702,2.17789171947442,49108.0429039008,0.0,1.0
1992-05-18,37.0,37.0,37.0,37.0,800,2.18497813504754,2.18497813504754,2.18497813504754,2.18497813504754,13547.0463183175,0.0,1.0
1992-05-19,36.88,37.12,36.88,37.12,1500,2.17789171947442,2.19206455062067,2.17789171947442,2.19206455062067,25400.7118468452,0.0,1.0
1992-05-20,36.75,36.75,36.75,36.75,300,2.1702147692702,2.1702147692702,2.1702147692702,2.1702147692702,5080.14236936904,0.0,1.0
1992-05-21,37.25,37.25,37.0,37.0,2100,2.19974150082489,2.19974150082489,2.18497813504754,2.18497813504754,35560.9965855834,0.0,1.0
1992-05-22,37.38,37.38,37.38,37.38,1000,2.20741845102911,2.20741845102911,2.20741845102911,2.20741845102911,16933.8078978969,0.0,1.0
1992-05-26,37.38,37.38,37.12,37.12,5000,2.20741845102911,2.20741845102911,2.19206455062067,2.19206455062067,84669.0394894843,0.0,1.0
1992-05-27,37.25,37.25,37.12,37.12,600,2.19974150082489,2.19974150082489,2.19206455062067,2.19206455062067,10160.2847387381,0.0,1.0
1992-05-28,37.0,37.0,37.0,37.0,1600,2.18497813504754,2.18497813504754,2.18497813504754,2.18497813504754,27094.092636635,0.0,1.0
1992-05-29,36.88,37.0,36.75,36.75,1700,2.17789171947442,2.18497813504754,2.1702147692702,2.1702147692702,28787.4734264246,0.0,1.0
1992-06-01,36.88,36.88,36.88,36.88,1800,2.17789171947442,2.17789171947442,2.17789171947442,2.17789171947442,30480.8542162143,0.0,1.0
1992-06-02,36.62,36.75,36.62,36.75,3700,2.16253781906597,2.1702147692702,2.16253781906597,2.1702147692702,62655.0892222184,0.0,1.0
1992-06-03,36.38,36.5,36.38,36.5,500,2.14836498791972,2.15545140349285,2.14836498791972,2.15545140349285,8466.90394894842,0.0,1.0
1992-06-04,36.25,36.62,36.25,36.38,10000,2.1406880377155,2.16253781906597,2.1406880377155,2.14836498791972,169338.078978968,0.0,1.0
1992-06-05,36.25,36.25,36.25,36.25,500,2.1406880377155,2.1406880377155,2.1406880377155,2.1406880377155,8466.90394894841,0.0,1.0
1992-06-08,36.0,36.0,36.0,36.0,1100,2.12592467193815,2.12592467193815,2.12592467193815,2.12592467193815,18627.1886876865,0.0,1.0
1992-06-09,35.88,35.88,35.88,35.88,300,2.11883825636502,2.11883825636502,2.11883825636502,2.11883825636502,5080.14236936906,0.0,1.0
1992-06-10,35.75,36.25,35.75,36.25,4000,2.1111613061608,2.1406880377155,2.1111613061608,2.1406880377155,67735.2315915874,0.0,1.0
1992-06-11,35.88,36.0,35.75,35.75,1700,2.11883825636502,2.12592467193815,2.1111613061608,2.1111613061608,28787.4734264247,0.0,1.0
1992-06-12,35.88,35.88,35.88,35.88,0,2.11883825636502,2.11883825636502,2.11883825636502,2.11883825636502,0,0.0,1.0
1992-06-15,35.75,35.75,35.62,35.75,3800,2.1111613061608,2.1111613061608,2.10348435595658,2.1111613061608,64348.4700120081,0.0,1.0
1992-06-16,35.75,35.75,35.75,35.75,5500,2.1111613061608,2.1111613061608,2.1111613061608,2.1111613061608,93135.9434384327,0.0,1.0
1992-06-17,36.38,36.62,36.0,36.0,8900,2.14836498791972,2.16253781906597,2.12592467193815,2.12592467193815,150710.890291282,0.0,1.0
1992-06-18,36.25,36.62,36.25,36.38,3200,2.1406880377155,2.16253781906597,2.1406880377155,2.14836498791972,54188.1852732699,0.0,1.0
1992-06-19,36.75,36.75,36.25,36.25,1800,2.1702147692702,2.1702147692702,2.1406880377155,2.1406880377155,30480.8542162142,0.0,1.0
1992-06-22,37.0,37.0,36.88,36.88,1200,2.18497813504754,2.18497813504754,2.17789171947442,2.17789171947442,20320.5694774762,0.0,1.0
1992-06-23,37.0,37.0,37.0,37.0,100,2.18497813504754,2.18497813504754,2.18497813504754,2.18497813504754,1693.38078978969,0.0,1.0
1992-06-24,36.88,36.88,36.88,36.88,1100,2.17789171947442,2.17789171947442,2.17789171947442,2.17789171947442,18627.1886876865,0.0,1.0
1992-06-25,36.88,36.88,36.62,36.88,10400,2.17789171947442,2.17789171947442,2.16253781906597,2.17789171947442,176111.602138127,0.0,1.0
1992-06-26,36.75,37.0,36.75,37.0,1400,2.1702147692702,2.18497813504754,2.1702147692702,2.18497813504754,23707.3310570555,0.0,1.0
1992-06-29,36.75,36.75,36.5,36.62,2700,2.1702147692702,2.1702147692702,2.15545140349285,2.16253781906597,45721.2813243214,0.0,1.0
1992-06-30,36.5,36.5,36.5,36.5,13700,2.15545140349285,2.15545140349285,2.15545140349285,2.15545140349285,231993.168201186,0.0,1.0
1992-07-01,36.5,36.5,36.5,36.5,5300,2.15545140349285,2.15545140349285,2.15545140349285,2.15545140349285,89749.1818588531,0.0,1.0
1992-07-02,36.38,36.5,36.38,36.38,10800,2.14836498791972,2.15545140349285,2.14836498791972,2.14836498791972,182885.125297286,0.0,1.0
1992-07-06,35.88,36.12,35.88,36.12,2900,2.11883825636502,2.13301108751128,2.11883825636502,2.13301108751128,49108.0429039009,0.0,1.0
1992-07-07,35.75,35.75,35.75,35.75,8700,2.1111613061608,2.1111613061608,2.1111613061608,2.1111613061608,147324.128711703,0.0,1.0
1992-07-08,35.62,35.62,35.62,35.62,200,2.10348435595658,2.10348435595658,2.10348435595658,2.10348435595658,3386.76157957937,0.0,1.0
1992-07-09,35.5,35.5,35.38,35.38,4000,2.1111613061608,2.1111613061608,2.10402498625265,2.10402498625265,67261.5586433945,0.25,1.0
1992-07-10,35.5,35.5,35.12,35.38,4800,2.1111613061608,2.1111613061608,2.088562959785,2.10402498625265,80713.8703720734,0.0,1.0
1992-07-13,35.25,35.5,35.0,35.5,4100,2.09629397301883,2.1111613061608,2.08142663987685,2.1111613061608,68943.0976094791,0.0,1.0
1992-07-14,35.25,35.25,35.25,35.25,0,2.09629397301883,2.09629397301883,2.09629397301883,2.09629397301883,0,0.0,1.0
1992-07-15,34.88,35.25,34.88,35.25,8400,2.0742903199687,2.09629397301883,2.0742903199687,2.09629397301883,141249.273151128,0.0,1.0
1992-07-16,35.0,35.0,34.75,34.75,69300,2.08142663987685,2.08142663987685,2.06655930673487,2.06655930673487,1165306.50349681,0.0,1.0
1992-07-17,34.75,35.0,34.75,35.0,2400,2.06655930673487,2.08142663987685,2.06655930673487,2.08142663987685,40356.9351860367,0.0,1.0
1992-07-20,34.62,34.88,34.5,34.88,4300,2.05882829350104,2.0742903199687,2.05169197359289,2.0742903199687,72306.1755416491,0.0,1.0
1992-07-21,34.0,34.5,34.0,34.5,2800,2.02195730730894,2.05169197359289,2.02195730730894,2.05169197359289,47083.091050376,0.0,1.0
1992-07-22,33.5,33.88,33.5,33.88,17000,1.99222264102498,2.01482098740079,1.99222264102498,2.01482098740079,285861.624234427,0.0,1.0
1992-07-23,33.62,33.75,33.62,33.75,700,1.99935896093313,2.00708997416696,1.99935896093313,2.00708997416696,11770.772762594,0.0,1.0
1992-07-24,33.62,33.75,33.62,33.75,31800,1.99935896093313,2.00708997416696,1.99935896093313,2.00708997416696,534729.391214986,0.0,1.0
1992-07-27,33.5,33.62,33.25,33.62,6700,1.99222264102498,1.99935896093313,1.97735530788301,1.99935896093313,112663.110727686,0.0,1.0
1992-07-28,33.38,33.38,33.25,33.38,6700,1.98508632111683,1.98508632111683,1.97735530788301,1.98508632111683,112663.110727686,0.0,1.0
1992-07-29,33.12,33.5,33.12,33.38,5900,1.96962429464918,1.99222264102498,1.96962429464918,1.98508632111683,99210.7989990066,0.0,1.0
1992-07-30,33.38,33.38,33.12,33.25,3900,1.98508632111683,1.98508632111683,1.96962429464918,1.97735530788301,65580.0196773097,0.0,1.0
1992-07-31,16.0,16.62,15.75,16.62,14550,1.90301864217312,1.97676061455733,1.87328397588916,1.97676061455733,122331.959782673,0.0,2.0
1992-08-03,15.75,16.0,15.75,16.0,18100,1.87328397588916,1.90301864217312,1.87328397588916,1.90301864217312,152179.27643068,0.0,1.0
1992-08-04,15.75,15.88,15.75,15.75,11600,1.87328397588916,1.88874600235682,1.87328397588916,1.87328397588916,97529.2600329221,0.0,1.0
1992-08-05,15.75,16.0,15.75,15.88,21700,1.87328397588916,1.90301864217312,1.87328397588916,1.88874600235682,182446.977820208,0.0,1.0
1992-08-06,15.88,15.88,15.75,15.88,5500,1.88874600235682,1.88874600235682,1.87328397588916,1.88874600235682,46242.3215673337,0.0,1.0
1992-08-07,16.0,16.0,15.75,15.88,35800,1.90301864217312,1.90301864217312,1.87328397588916,1.88874600235682,300995.47492919,0.0,1.0
1992-08-10,16.25,16.25,16.0,16.0,1100,1.93275330845707,1.93275330845707,1.90301864217312,1.90301864217312,9248.46431346675,0.0,1.0
1992-08-11,16.38,16.38,16.25,16.25,1900,1.94821533492473,1.94821533492473,1.93275330845707,1.93275330845707,15974.6201778062,0.0,1.0
1992-08-12,16.38,16.62,16.38,16.38,3600,1.94821533492473,1.97676061455733,1.94821533492473,1.94821533492473,30267.7013895275,0.0,1.0
1992-08-13,16.62,16.62,16.25,16.25,2300,1.97676061455733,1.97676061455733,1.93275330845707,1.93275330845707,19337.6981099759,0.0,1.0
1992-08-14,16.62,16.62,16.62,16.62,2300,1.97676061455733,1.97676061455733,1.97676061455733,1.97676061455733,19337.6981099759,0.0,1.0
1992-08-17,17.38,17.38,16.62,16.62,7500,2.06715400006055,2.06715400006055,1.97676061455733,1.97676061455733,63057.7112281822,0.0,1.0
1992-08-18,17.38,17.38,17.25,17.25,3100,2.06715400006055,2.06715400006055,2.05169197359289,2.05169197359289,26063.8539743153,0.0,1.0
1992-08-19,17.12,17.25,17.0,17.25,10600,2.03622994712524,2.05169197359289,2.02195730730894,2.05169197359289,89121.5652024974,0.0,1.0
1992-08-20,17.38,17.38,17.12,17.12,2100,2.06715400006055,2.06715400006055,2.03622994712524,2.03622994712524,17656.159143891,0.0,1.0
1992-08-21,17.5,17.62,17.38,17.38,7100,2.08142663987685,2.09569927969315,2.06715400006055,2.06715400006055,59694.6332960125,0.0,1.0
1992-08-24,18.12,18.25,17.75,17.75,7700,2.15516861226106,2.17063063872871,2.1111613061608,2.1111613061608,64739.250194267,0.0,1.0
1992-08-25,18.0,18.0,18.0,18.0,1200,2.14089597244476,2.14089597244476,2.14089597244476,2.14089597244476,10089.2337965092,0.0,1.0
1992-08-26,17.88,18.0,17.75,18.0,2700,2.12662333262846,2.14089597244476,2.1111613061608,2.14089597244476,22700.7760421456,0.0,1.0
1992-08-27,18.0,18.0,18.0,18.0,400,2.14089597244476,2.14089597244476,2.14089597244476,2.14089597244476,3363.07793216972,0.0,1.0
1992-08-28,18.0,18.0,17.88,17.88,5500,2.14089597244476,2.14089597244476,2.12662333262846,2.12662333262846,46242.3215673336,0.0,1.0
1992-08-31,18.25,18.38,18.0,18.0,2300,2.17063063872871,2.18609266519637,2.14089597244476,2.14089597244476,19337.6981099759,0.0,1.0
1992-09-01,18.0,18.25,17.88,18.0,3600,2.14089597244476,2.17063063872871,2.12662333262846,2.14089597244476,30267.7013895275,0.0,1.0
1992-09-02,17.88,18.0,17.88,18.0,6200,2.12662333262846,2.14089597244476,2.12662333262846,2.14089597244476,52127.7079486307,0.0,1.0
1992-09-03,17.88,17.88,17.62,17.75,6100,2.12662333262846,2.12662333262846,2.09569927969315,2.1111613061608,51286.9384655882,0.0,1.0
1992-09-04,17.88,17.88,17.75,17.88,1600,2.12662333262846,2.12662333262846,2.1111613061608,2.12662333262846,13452.3117286789,0.0,1.0
1992-09-08,17.88,18.0,17.88,17.88,1400,2.12662333262846,2.14089597244476,2.12662333262846,2.12662333262846,11770.772762594,0.0,1.0
1992-09-09,18.0,18.0,17.88,17.88,200,2.14089597244476,2.14089597244476,2.12662333262846,2.12662333262846,1681.53896608486,0.0,1.0
1992-09-10,18.0,18.0,18.0,18.0,2000,2.14089597244476,2.14089597244476,2.14089597244476,2.14089597244476,16815.3896608486,0.0,1.0
1992-09-11,18.0,18.12,17.88,18.12,1100,2.14089597244476,2.15516861226106,2.12662333262846,2.15516861226106,9248.46431346672,0.0,1.0
1992-09-14,17.88,18.0,17.88,18.0,4200,2.12662333262846,2.14089597244476,2.12662333262846,2.14089597244476,35312.3182877821,0.0,1.0
1992-09-15,17.62,17.88,17.5,17.88,7400,2.09569927969315,2.12662333262846,2.08142663987685,2.12662333262846,62216.9417451397,0.0,1.0
1992-09-16,17.38,17.5,17.38,17.5,500,2.06715400006055,2.08142663987685,2.06715400006055,2.08142663987685,4203.84741521215,0.0,1.0
1992-09-17,17.38,17.5,17.12,17.38,4100,2.06715400006055,2.08142663987685,2.03622994712524,2.06715400006055,34471.5488047396,0.0,1.0
1992-09-18,17.12,17.38,17.0,17.38,3700,2.03622994712524,2.06715400006055,2.02195730730894,2.06715400006055,31108.4708725699,0.0,1.0
1992-09-21,17.0,17.12,17.0,17.12,300,2.02195730730894,2.03622994712524,2.02195730730894,2.03622994712524,2522.30844912729,0.0,1.0
1992-09-22,17.0,17.0,16.88,16.88,3000,2.02195730730894,2.02195730730894,2.00768466749264,2.00768466749264,25223.0844912729,0.0,1.0
1992-09-23,17.25,17.25,16.75,17.0,5300,2.05169197359289,2.05169197359289,1.99222264102498,2.02195730730894,44560.7826012489,0.0,1.0
1992-09-24,17.25,17.25,17.12,17.25,6100,2.05169197359289,2.05169197359289,2.03622994712524,2.05169197359289,51286.9384655883,0.0,1.0
1992-09-25,17.5,17.5,17.0,17.12,5900,2.08142663987685,2.08142663987685,2.02195730730894,2.03622994712524,49605.3994995033,0.0,1.0
1992-09-28,17.62,17.75,17.38,17.38,2500,2.09569927969315,2.1111613061608,2.06715400006055,2.06715400006055,21019.2370760607,0.0,1.0
1992-09-29,17.88,17.88,17.62,17.62,2600,2.12662333262846,2.12662333262846,2.09569927969315,2.09569927969315,21860.0065591032,0.0,1.0
1992-09-30,17.5,17.88,17.5,17.88,5300,2.08142663987685,2.12662333262846,2.08142663987685,2.12662333262846,44560.7826012488,0.0,1.0
1992-10-01,17.88,18.0,17.5,17.5,4900,2.12662333262846,2.14089597244476,2.08142663987685,2.08142663987685,41197.7046690791,0.0,1.0
1992-10-02,17.88,17.88,17.62,17.62,3500,2.12662333262846,2.12662333262846,2.09569927969315,2.09569927969315,29426.9319064851,0.0,1.0
1992-10-05,17.38,17.62,17.0,17.62,12400,2.06715400006055,2.09569927969315,2.02195730730894,2.09569927969315,104255.415897261,0.0,1.0
1992-10-06,17.25,17.38,17.12,17.12,2300,2.05169197359289,2.06715400006055,2.03622994712524,2.03622994712524,19337.6981099759,0.0,1.0
1992-10-07,17.25,17.5,17.0,17.12,8500,2.05169197359289,2.08142663987685,2.02195730730894,2.03622994712524,71465.4060586067,0.0,1.0
1992-10-08,17.25,17.25,17.12,17.12,4800,2.06655930673487,2.06655930673487,2.05098523659716,2.05098523659716,40066.5975228278,0.125,1.0
1992-10-09,17.25,17.25,17.25,17.25,200,2.06655930673487,2.06655930673487,2.06655930673487,2.06655930673487,1669.44156345116,0.0,1.0
1992-10-12,17.38,17.38,17.12,17.12,600,2.08213337687258,2.08213337687258,2.05098523659716,2.05098523659716,5008.32469035347,0.0,1.0
1992-10-13,17.38,17.38,17.25,17.25,1500,2.08213337687258,2.08213337687258,2.06655930673487,2.06655930673487,12520.8117258837,0.0,1.0
1992-10-14,17.12,17.12,17.12,17.12,200,2.05098523659716,2.05098523659716,2.05098523659716,2.05098523659716,1669.44156345116,0.0,1.0
1992-10-15,17.38,17.38,17.25,17.25,1200,2.08213337687258,2.08213337687258,2.06655930673487,2.06655930673487,10016.6493807069,0.0,1.0
1992-10-16,17.25,17.25,17.25,17.25,1700,2.06655930673487,2.06655930673487,2.06655930673487,2.06655930673487,14190.2532893348,0.0,1.0
1992-10-19,17.5,17.88,17.0,17.0,8800,2.09650944161509,2.14203364663301,2.03660917185466,2.03660917185466,73455.4287918507,0.0,1.0
1992-10-20,17.75,17.88,17.75,17.75,1400,2.1264595764953,2.14203364663301,2.1264595764953,2.1264595764953,11686.0909441581,0.0,1.0
1992-10-21,17.88,18.0,17.88,17.88,600,2.14203364663301,2.15640971137552,2.14203364663301,2.14203364663301,5008.32469035348,0.0,1.0
1992-10-22,18.0,18.0,17.88,17.88,800,2.15640971137552,2.15640971137552,2.14203364663301,2.14203364663301,6677.76625380462,0.0,1.0
1992-10-23,18.0,18.0,17.88,17.88,900,2.15640971137552,2.15640971137552,2.14203364663301,2.14203364663301,7512.48703553019,0.0,1.0
1992-10-26,18.0,18.0,18.0,18.0,3200,2.15640971137552,2.15640971137552,2.15640971137552,2.15640971137552,26711.0650152185,0.0,1.0
1992-10-27,18.12,18.12,18.0,18.0,2100,2.17078577611802,2.17078577611802,2.15640971137552,2.15640971137552,17529.1364162371,0.0,1.0
1992-10-28,18.0,18.0,18.0,18.0,1200,2.15640971137552,2.15640971137552,2.15640971137552,2.15640971137552,10016.6493807069,0.0,1.0
1992-10-29,18.0,18.0,18.0,18.0,500,2.15640971137552,2.15640971137552,2.15640971137552,2.15640971137552,4173.60390862789,0.0,1.0
1992-10-30,17.88,17.88,17.88,17.88,400,2.14203364663301,2.14203364663301,2.14203364663301,2.14203364663301,3338.88312690232,0.0,1.0
1992-11-02,18.12,18.12,17.88,18.12,5300,2.17078577611802,2.17078577611802,2.14203364663301,2.17078577611802,44240.2014314557,0.0,1.0
1992-11-03,18.38,18.38,18.12,18.12,4800,2.20193391639345,2.20193391639345,2.17078577611802,2.17078577611802,40066.5975228277,0.0,1.0
1992-11-04,18.62,18.75,18.5,18.62,5400,2.23068604587845,2.24626011601616,2.21630998113595,2.23068604587845,45074.9222131812,0.0,1.0
1992-11-05,18.75,18.75,18.62,18.62,4800,2.24626011601616,2.24626011601616,2.23068604587845,2.23068604587845,40066.5975228278,0.0,1.0
1992-11-06,18.88,19.12,18.75,18.88,5000,2.26183418615388,2.29058631563888,2.24626011601616,2.26183418615388,41736.0390862788,0.0,1.0
1992-11-09,18.62,18.62,18.38,18.62,6900,2.23068604587845,2.23068604587845,2.20193391639345,2.23068604587845,57595.7339390649,0.0,1.0
1992-11-10,18.88,19.0,18.62,18.62,3100,2.26183418615388,2.27621025089638,2.23068604587845,2.23068604587845,25876.3442334929,0.0,1.0
1992-11-11,19.0,19.0,18.75,18.88,2200,2.27621025089638,2.27621025089638,2.24626011601616,2.26183418615388,18363.8571979627,0.0,1.0
1992-11-12,18.88,19.0,18.62,18.75,6400,2.26183418615388,2.27621025089638,2.23068604587845,2.24626011601616,53422.1300304369,0.0,1.0
1992-11-13,18.88,19.0,18.75,18.75,1900,2.26183418615388,2.27621025089638,2.24626011601616,2.24626011601616,15859.694852786,0.0,1.0
1992-11-16,18.62,18.88,18.62,18.88,2500,2.23068604587845,2.26183418615388,2.23068604587845,2.26183418615388,20868.0195431395,0.0,1.0
1992-11-17,18.75,18.75,18.38,18.5,3600,2.24626011601616,2.24626011601616,2.20193391639345,2.21630998113595,30049.9481421209,0.0,1.0
1992-11-18,18.88,19.0,18.75,18.88,2400,2.26183418615388,2.27621025089638,2.24626011601616,2.26183418615388,20033.2987614138,0.0,1.0
1992-11-19,18.88,18.88,18.62,18.88,2100,2.26183418615388,2.26183418615388,2.23068604587845,2.26183418615388,17529.1364162371,0.0,1.0
1992-11-20,18.88,18.88,18.75,18.75,1000,2.26183418615388,2.26183418615388,2.24626011601616,2.24626011601616,8347.20781725576,0.0,1.0
1992-11-23,19.0,19.0,18.88,18.88,6200,2.27621025089638,2.27621025089638,2.26183418615388,2.26183418615388,51752.6884669858,0.0,1.0
1992-11-24,18.75,18.75,18.75,18.75,2700,2.24626011601616,2.24626011601616,2.24626011601616,2.24626011601616,22537.4611065906,0.0,1.0
1992-11-25,18.88,19.0,18.75,18.75,5400,2.26183418615388,2.27621025089638,2.24626011601616,2.24626011601616,45074.9222131811,0.0,1.0
1992-11-27,19.0,19.0,18.75,18.75,3100,2.27621025089638,2.27621025089638,2.24626011601616,2.24626011601616,25876.3442334929,0.0,1.0
1992-11-30,18.88,19.12,18.88,19.12,5600,2.26183418615388,2.29058631563888,2.26183418615388,2.29058631563888,46744.3637766323,0.0,1.0
1992-12-01,18.88,18.88,18.75,18.75,3800,2.26183418615388,2.26183418615388,2.24626011601616,2.24626011601616,31719.3897055719,0.0,1.0
1992-12-02,18.62,18.88,18.5,18.75,4300,2.23068604587845,2.26183418615388,2.21630998113595,2.24626011601616,35892.9936141999,0.0,1.0
1992-12-03,18.88,18.88,18.75,18.88,9100,2.26183418615388,2.26183418615388,2.24626011601616,2.26183418615388,75959.5911370275,0.0,1.0
1992-12-04,19.0,19.0,18.88,18.88,4200,2.27621025089638,2.27621025089638,2.26183418615388,2.26183418615388,35058.2728324743,0.0,1.0
1992-12-07,19.12,19.12,19.0,19.0,1100,2.29058631563888,2.29058631563888,2.27621025089638,2.27621025089638,9181.92859898137,0.0,1.0
1992-12-08,19.12,19.12,19.0,19.12,5500,2.29058631563888,2.29058631563888,2.27621025089638,2.29058631563888,45909.6429949068,0.0,1.0
1992-12-09,19.12,19.12,19.0,19.0,8400,2.29058631563888,2.29058631563888,2.27621025089638,2.27621025089638,70116.5456649486,0.0,1.0
1992-12-10,19.12,19.12,19.12,19.12,2800,2.29058631563888,2.29058631563888,2.29058631563888,2.29058631563888,23372.1818883162,0.0,1.0
1992-12-11,19.25,19.25,19.0,19.12,5400,2.30616038577659,2.30616038577659,2.27621025089638,2.29058631563888,45074.9222131813,0.0,1.0
1992-12-14,19.25,19.25,19.25,19.25,1200,2.30616038577659,2.30616038577659,2.30616038577659,2.30616038577659,10016.649380707,0.0,1.0
1992-12-15,19.38,19.38,19.38,19.38,1700,2.32173445591431,2.32173445591431,2.32173445591431,2.32173445591431,14190.2532893348,0.0,1.0
1992-12-16,19.88,20.0,19.25,19.25,97900,2.38163472567474,2.39601079041724,2.30616038577659,2.30616038577659,817191.64530934,0.0,1.0
1992-12-17,19.75,20.0,19.75,20.0,24700,2.36606065553703,2.39601079041724,2.36606065553703,2.39601079041724,206176.033086217,0.0,1.0
1992-12-18,19.88,20.0,19.75,20.0,10300,2.38163472567474,2.39601079041724,2.36606065553703,2.39601079041724,85976.2405177345,0.0,1.0
1992-12-21,19.88,19.88,19.75,19.88,10300,2.38163472567474,2.38163472567474,2.36606065553703,2.38163472567474,85976.2405177345,0.0,1.0
1992-12-22,19.88,19.88,19.75,19.88,7200,2.38163472567474,2.38163472567474,2.36606065553703,2.38163472567474,60099.8962842416,0.0,1.0
1992-12-23,19.88,19.88,19.62,19.88,9700,2.38163472567474,2.38163472567474,2.35048658539931,2.38163472567474,80967.915827381,0.0,1.0
1992-12-24,20.0,20.0,19.75,19.75,4500,2.39601079041724,2.39601079041724,2.36606065553703,2.36606065553703,37562.435177651,0.0,1.0
1992-12-28,19.88,20.0,19.88,20.0,9000,2.38163472567474,2.39601079041724,2.38163472567474,2.39601079041724,75124.870355302,0.0,1.0
1992-12-29,19.88,20.0,19.88,20.0,8300,2.38163472567474,2.39601079041724,2.38163472567474,2.39601079041724,69281.8248832229,0.0,1.0
1992-12-30,19.75,19.88,19.75,19.88,7000,2.36606065553703,2.38163472567474,2.36606065553703,2.38163472567474,58430.4547207904,0.0,1.0
1992-12-31,20.0,20.0,19.88,19.88,7400,2.39601079041724,2.39601079041724,2.38163472567474,2.38163472567474,61769.3378476928,0.0,1.0
1993-01-04,20.0,20.25,19.88,20.0,18900,2.39601079041724,2.42596092529746,2.38163472567474,2.39601079041724,157762.227746134,0.0,1.0
1993-01-05,19.88,20.0,19.88,19.88,6700,2.38163472567474,2.39601079041724,2.38163472567474,2.38163472567474,55926.2923756137,0.0,1.0
1993-01-06,20.0,20.0,19.75,19.88,35400,2.39601079041724,2.39601079041724,2.36606065553703,2.38163472567474,295491.156730855,0.0,1.0
1993-01-07,19.5,20.0,19.5,20.0,8400,2.33611052065681,2.39601079041724,2.33611052065681,2.39601079041724,70116.5456649486,0.0,1.0
1993-01-08,19.5,19.62,19.25,19.62,6600,2.33611052065681,2.35048658539931,2.30616038577659,2.35048658539931,55091.5715938882,0.0,1.0
1993-01-11,19.12,19.38,19.12,19.25,7100,2.30556138307899,2.33691315920873,2.30556138307899,2.32123727114386,58880.2367164514,0.125,1.0
1993-01-12,19.0,19.25,18.88,19.25,6200,2.29109133255757,2.32123727114386,2.27662128203616,2.32123727114386,51416.5447383097,0.0,1.0
1993-01-13,18.88,18.88,18.75,18.88,800,2.27662128203616,2.27662128203616,2.26094539397129,2.27662128203616,6634.3928694593,0.0,1.0
1993-01-14,18.62,18.75,18.5,18.75,5900,2.24526950590642,2.26094539397129,2.23079945538501,2.26094539397129,48928.6474122625,0.0,1.0
1993-01-15,18.38,18.62,18.25,18.62,5700,2.21632940486359,2.24526950590642,2.20065351679872,2.24526950590642,47270.0491948976,0.0,1.0
1993-01-18,18.12,18.38,18.12,18.38,42400,2.18497762873386,2.21632940486359,2.18497762873386,2.21632940486359,351622.822081343,0.0,1.0
1993-01-19,17.88,18.0,17.88,17.88,20300,2.15603752769102,2.17050757821244,2.15603752769102,2.15603752769102,168347.71906253,0.0,1.0
1993-01-20,17.75,17.88,17.62,17.88,29400,2.14036163962616,2.15603752769102,2.12468575156129,2.15603752769102,243813.937952629,0.0,1.0
1993-01-21,17.5,17.75,17.38,17.75,24600,2.11021570103987,2.14036163962616,2.09574565051845,2.14036163962616,204007.580735874,0.0,1.0
1993-01-22,17.38,17.5,17.38,17.38,1100,2.09574565051845,2.11021570103987,2.09574565051845,2.09574565051845,9122.29019550657,0.0,1.0
1993-01-25,17.38,17.38,17.12,17.38,4100,2.09574565051845,2.09574565051845,2.06439387438872,2.09574565051845,34001.263455979,0.0,1.0
1993-01-26,17.38,17.38,17.12,17.38,6400,2.09574565051845,2.09574565051845,2.06439387438872,2.09574565051845,53075.1429556746,0.0,1.0
1993-01-27,17.25,17.38,17.12,17.38,3000,2.08006976245359,2.09574565051845,2.06439387438872,2.09574565051845,24878.9732604724,0.0,1.0
1993-01-28,17.38,17.38,17.12,17.25,12100,2.09574565051845,2.09574565051845,2.06439387438872,2.08006976245359,100345.192150572,0.0,1.0
1993-01-29,17.62,17.62,17.25,17.25,5200,2.12468575156129,2.12468575156129,2.08006976245359,2.08006976245359,43123.5536514855,0.0,1.0
1993-02-01,18.0,18.0,17.5,17.5,2800,2.17050757821244,2.17050757821244,2.11021570103987,2.11021570103987,23220.3750431076,0.0,1.0
1993-02-02,18.25,18.25,18.0,18.0,600,2.20065351679872,2.20065351679872,2.17050757821244,2.17050757821244,4975.79465209449,0.0,1.0
1993-02-03,18.5,18.62,18.12,18.12,10600,2.23079945538501,2.24526950590642,2.18497762873386,2.18497762873386,87905.7055203357,0.0,1.0
1993-02-04,19.0,19.0,18.75,18.75,3400,2.29109133255757,2.29109133255757,2.26094539397129,2.26094539397129,28196.1696952021,0.0,1.0
1993-02-05,19.25,19.25,19.0,19.12,3400,2.32123727114386,2.32123727114386,2.29109133255757,2.30556138307899,28196.1696952021,0.0,1.0
1993-02-08,20.0,20.0,19.5,19.5,15100,2.41167508690271,2.41167508690271,2.35138320973014,2.35138320973014,125224.165411044,0.0,1.0
1993-02-09,19.88,20.0,19.62,20.0,4500,2.39720503638129,2.41167508690271,2.36585326025156,2.41167508690271,37318.4598907087,0.0,1.0
1993-02-10,19.75,19.75,19.62,19.75,2400,2.38152914831643,2.38152914831643,2.36585326025156,2.38152914831643,19903.1786083779,0.0,1.0
1993-02-11,20.5,20.5,19.75,19.75,9600,2.47196696407528,2.47196696407528,2.38152914831643,2.38152914831643,79612.7144335116,0.0,1.0
1993-02-12,20.62,20.62,20.12,20.5,10000,2.48643701459669,2.48643701459669,2.42614513742413,2.47196696407528,82929.9108682415,0.0,1.0
1993-02-16,20.5,20.75,20.5,20.75,9600,2.47196696407528,2.50211290266156,2.47196696407528,2.50211290266156,79612.7144335116,0.0,1.0
1993-02-17,20.62,20.75,20.5,20.5,5500,2.48643701459669,2.50211290266156,2.47196696407528,2.47196696407528,45611.4509775328,0.0,1.0
1993-02-18,20.5,20.62,20.38,20.38,10600,2.47196696407528,2.48643701459669,2.45749691355386,2.45749691355386,87905.7055203358,0.0,1.0
1993-02-19,20.62,20.62,20.5,20.5,3200,2.48643701459669,2.48643701459669,2.47196696407528,2.47196696407528,26537.5714778373,0.0,1.0
1993-02-22,20.5,20.62,20.25,20.5,6900,2.47196696407528,2.48643701459669,2.44182102548899,2.47196696407528,57221.6384990865,0.0,1.0
1993-02-23,20.5,20.5,20.38,20.38,4100,2.47196696407528,2.47196696407528,2.45749691355386,2.45749691355386,34001.2634559789,0.0,1.0
1993-02-24,20.38,20.5,20.25,20.5,5200,2.45749691355386,2.47196696407528,2.44182102548899,2.47196696407528,43123.5536514855,0.0,1.0
1993-02-25,20.5,20.5,20.5,20.5,1100,2.47196696407528,2.47196696407528,2.47196696407528,2.47196696407528,9122.29019550654,0.0,1.0
1993-02-26,20.25,20.5,20.0,20.5,8100,2.44182102548899,2.47196696407528,2.41167508690271,2.47196696407528,67173.2278032756,0.0,1.0
1993-03-01,20.12,20.25,20.0,20.25,17500,2.42614513742413,2.44182102548899,2.41167508690271,2.44182102548899,145127.344019422,0.0,1.0
1993-03-02,20.0,20.12,19.88,20.12,7600,2.41167508690271,2.42614513742413,2.39720503638129,2.42614513742413,63026.7322598634,0.0,1.0
1993-03-03,19.5,19.75,19.25,19.62,11700,2.35138320973014,2.38152914831643,2.32123727114386,2.36585326025156,97027.9957158425,0.0,1.0
1993-03-04,19.38,19.38,19.25,19.38,1500,2.33691315920873,2.33691315920873,2.32123727114386,2.33691315920873,12439.4866302362,0.0,1.0
1993-03-05,19.5,19.5,19.25,19.38,10200,2.35138320973014,2.35138320973014,2.32123727114386,2.33691315920873,84588.5090856063,0.0,1.0
1993-03-08,19.5,19.5,19.25,19.38,5200,2.35138320973014,2.35138320973014,2.32123727114386,2.33691315920873,43123.5536514856,0.0,1.0
1993-03-09,19.5,19.62,19.38,19.62,3500,2.35138320973014,2.36585326025156,2.33691315920873,2.36585326025156,29025.4688038845,0.0,1.0
1993-03-10,19.75,19.75,19.62,19.62,1400,2.38152914831643,2.38152914831643,2.36585326025156,2.36585326025156,11610.1875215538,0.0,1.0
1993-03-11,20.0,20.0,19.88,19.88,3800,2.41167508690271,2.41167508690271,2.39720503638129,2.39720503638129,31513.3661299317,0.0,1.0
1993-03-12,19.88,19.88,19.88,19.88,200,2.39720503638129,2.39720503638129,2.39720503638129,2.39720503638129,1658.59821736483,0.0,1.0
1993-03-15,19.88,20.0,19.88,20.0,700,2.39720503638129,2.41167508690271,2.39720503638129,2.41167508690271,5805.09376077691,0.0,1.0
1993-03-16,20.38,20.38,19.88,20.0,6400,2.45749691355386,2.45749691355386,2.39720503638129,2.41167508690271,53075.1429556745,0.0,1.0
1993-03-17,20.75,20.75,20.38,20.38,9700,2.50211290266156,2.50211290266156,2.45749691355386,2.45749691355386,80442.0135421942,0.0,1.0
1993-03-18,21.25,21.25,20.75,20.75,5100,2.56240477983413,2.56240477983413,2.50211290266156,2.50211290266156,42294.2545428031,0.0,1.0
1993-03-19,21.5,21.5,21.12,21.25,10400,2.59255071842041,2.59255071842041,2.54672889176926,2.56240477983413,86247.1073029711,0.0,1.0
1993-03-22,21.75,21.75,21.25,21.25,9200,2.6226966570067,2.6226966570067,2.56240477983413,2.56240477983413,76295.517998782,0.0,1.0
1993-03-23,21.62,21.75,21.62,21.75,11500,2.60702076894183,2.6226966570067,2.60702076894183,2.6226966570067,95369.3974984776,0.0,1.0
1993-03-24,21.5,21.5,21.5,21.5,6100,2.59255071842041,2.59255071842041,2.59255071842041,2.59255071842041,50587.2456296273,0.0,1.0
1993-03-25,21.38,21.38,21.38,21.38,3200,2.578080667899,2.578080667899,2.578080667899,2.578080667899,26537.5714778372,0.0,1.0
1993-03-26,20.88,21.12,20.88,21.12,6000,2.51778879072643,2.54672889176926,2.51778879072643,2.54672889176926,49757.9465209448,0.0,1.0
1993-03-29,20.62,20.88,20.62,20.88,1000,2.48643701459669,2.51778879072643,2.48643701459669,2.51778879072643,8292.99108682415,0.0,1.0
1993-03-30,20.62,20.62,20.62,20.62,200,2.48643701459669,2.48643701459669,2.48643701459669,2.48643701459669,1658.59821736483,0.0,1.0
1993-03-31,20.5,20.75,20.38,20.75,2600,2.47196696407528,2.50211290266156,2.45749691355386,2.50211290266156,21561.7768257427,0.0,1.0
1993-04-01,20.62,20.62,20.5,20.5,7800,2.48643701459669,2.48643701459669,2.47196696407528,2.47196696407528,64685.3304772284,0.0,1.0
1993-04-02,20.75,20.75,20.75,20.75,1000,2.50211290266156,2.50211290266156,2.50211290266156,2.50211290266156,8292.99108682414,0.0,1.0
1993-04-05,20.88,20.88,20.75,20.75,2600,2.51778879072643,2.51778879072643,2.50211290266156,2.50211290266156,21561.7768257427,0.0,1.0
1993-04-06,20.75,20.88,20.62,20.75,1400,2.50211290266156,2.51778879072643,2.48643701459669,2.50211290266156,11610.1875215538,0.0,1.0
1993-04-07,20.88,21.0,20.75,20.75,7200,2.51778879072643,2.53225884124785,2.50211290266156,2.50211290266156,59709.5358251338,0.0,1.0
1993-04-08,20.88,21.0,20.75,20.75,10500,2.53286176001957,2.54741843680129,2.51709202683937,2.51709202683937,86558.2178469567,0.125,1.0
1993-04-12,21.0,21.12,21.0,21.0,3600,2.54741843680129,2.56197511358301,2.54741843680129,2.54741843680129,29677.1032618137,0.0,1.0
1993-04-13,21.0,21.0,20.88,21.0,8900,2.54741843680129,2.54741843680129,2.53286176001957,2.54741843680129,73368.3941750395,0.0,1.0
1993-04-14,21.0,21.0,20.88,20.88,3800,2.54741843680129,2.54741843680129,2.53286176001957,2.53286176001957,31325.8312208034,0.0,1.0
1993-04-15,21.0,21.0,21.0,21.0,1300,2.54741843680129,2.54741843680129,2.54741843680129,2.54741843680129,10716.7317334327,0.0,1.0
1993-04-16,21.12,21.12,21.0,21.0,7400,2.56197511358301,2.56197511358301,2.54741843680129,2.54741843680129,61002.9344826172,0.0,1.0
1993-04-19,21.0,21.12,20.75,21.12,4100,2.54741843680129,2.56197511358301,2.51709202683937,2.56197511358301,33798.9231592879,0.0,1.0
1993-04-20,21.12,21.12,21.0,21.0,4300,2.56197511358301,2.56197511358301,2.54741843680129,2.54741843680129,35447.6511182775,0.0,1.0
1993-04-21,21.0,21.12,20.88,21.0,3400,2.54741843680129,2.56197511358301,2.53286176001957,2.54741843680129,28028.3753028241,0.0,1.0
1993-04-22,20.88,21.12,20.88,21.12,1900,2.53286176001957,2.56197511358301,2.53286176001957,2.56197511358301,15662.9156104017,0.0,1.0
1993-04-23,21.0,21.0,21.0,21.0,1200,2.54741843680129,2.54741843680129,2.54741843680129,2.54741843680129,9892.36775393791,0.0,1.0
1993-04-26,21.0,21.0,20.88,20.88,6500,2.54741843680129,2.54741843680129,2.53286176001957,2.53286176001957,53583.6586671637,0.0,1.0
1993-04-27,21.0,21.12,21.0,21.0,6000,2.54741843680129,2.56197511358301,2.54741843680129,2.54741843680129,49461.8387696896,0.0,1.0
1993-04-28,21.0,21.0,21.0,21.0,1300,2.54741843680129,2.54741843680129,2.54741843680129,2.54741843680129,10716.7317334327,0.0,1.0
1993-04-29,21.25,21.25,21.0,21.0,6200,2.57774484676321,2.57774484676321,2.54741843680129,2.54741843680129,51110.5667286792,0.0,1.0
1993-04-30,21.12,21.25,21.0,21.12,5700,2.56197511358301,2.57774484676321,2.54741843680129,2.56197511358301,46988.7468312051,0.0,1.0
1993-05-03,21.0,21.12,21.0,21.12,3500,2.54741843680129,2.56197511358301,2.54741843680129,2.56197511358301,28852.7392823189,0.0,1.0
1993-05-04,20.75,20.88,20.75,20.88,1600,2.51709202683937,2.53286176001957,2.51709202683937,2.53286176001957,13189.8236719172,0.0,1.0
1993-05-05,20.5,20.62,20.5,20.62,1800,2.48676561687745,2.50132229365917,2.48676561687745,2.50132229365917,14838.5516309069,0.0,1.0
1993-05-06,20.62,20.62,20.62,20.62,1400,2.50132229365917,2.50132229365917,2.50132229365917,2.50132229365917,11541.0957129276,0.0,1.0
1993-05-07,20.75,20.75,20.5,20.5,600,2.51709202683937,2.51709202683937,2.48676561687745,2.48676561687745,4946.18387696895,0.0,1.0
1993-05-10,20.75,20.75,20.5,20.5,4500,2.51709202683937,2.51709202683937,2.48676561687745,2.48676561687745,37096.3790772672,0.0,1.0
1993-05-11,21.0,21.0,20.88,20.88,1300,2.54741843680129,2.54741843680129,2.53286176001957,2.53286176001957,10716.7317334327,0.0,1.0
1993-05-12,20.88,20.88,20.75,20.75,5000,2.53286176001957,2.53286176001957,2.51709202683937,2.51709202683937,41218.1989747413,0.0,1.0
1993-05-13,20.62,21.0,20.62,21.0,5300,2.50132229365917,2.54741843680129,2.50132229365917,2.54741843680129,43691.2909132258,0.0,1.0
1993-05-14,20.75,20.75,20.5,20.62,9300,2.51709202683937,2.51709202683937,2.48676561687745,2.50132229365917,76665.8500930188,0.0,1.0
1993-05-17,20.38,20.62,20.38,20.62,11100,2.47220894009573,2.50132229365917,2.47220894009573,2.50132229365917,91504.4017239256,0.0,1.0
1993-05-18,19.75,20.5,19.75,20.5,15900,2.39578638699169,2.48676561687745,2.39578638699169,2.48676561687745,131073.872739677,0.0,1.0
1993-05-19,19.62,19.88,19.62,19.75,2600,2.38001665381149,2.41155612017189,2.38001665381149,2.39578638699169,21433.4634668655,0.0,1.0
1993-05-20,19.75,19.88,19.75,19.88,1800,2.39578638699169,2.41155612017189,2.39578638699169,2.41155612017189,14838.5516309069,0.0,1.0
1993-05-21,19.5,19.88,19.38,19.88,5400,2.36545997702977,2.41155612017189,2.35090330024805,2.41155612017189,44515.6548927206,0.0,1.0
1993-05-24,19.38,19.5,19.25,19.5,1800,2.35090330024805,2.36545997702977,2.33513356706785,2.36545997702977,14838.5516309068,0.0,1.0
1993-05-25,19.25,19.25,19.25,19.25,2200,2.33513356706785,2.33513356706785,2.33513356706785,2.33513356706785,18136.0075488862,0.0,1.0
1993-05-26,19.25,19.25,19.25,19.25,8000,2.33513356706785,2.33513356706785,2.33513356706785,2.33513356706785,65949.118359586,0.0,1.0
1993-05-27,19.25,19.5,19.25,19.25,5200,2.33513356706785,2.36545997702977,2.33513356706785,2.33513356706785,42866.9269337309,0.0,1.0
1993-05-28,19.25,19.25,19.12,19.12,1200,2.33513356706785,2.33513356706785,2.31936383388765,2.31936383388765,9892.36775393791,0.0,1.0
1993-06-01,19.12,19.12,19.12,19.12,2500,2.31936383388765,2.31936383388765,2.31936383388765,2.31936383388765,20609.0994873707,0.0,1.0
1993-06-02,19.0,19.25,19.0,19.12,9600,2.30480715710593,2.33513356706785,2.30480715710593,2.31936383388765,79138.9420315033,0.0,1.0
1993-06-03,18.75,19.0,18.75,19.0,3200,2.27448074714401,2.30480715710593,2.27448074714401,2.30480715710593,26379.6473438344,0.0,1.0
1993-06-04,18.5,18.75,18.5,18.75,1200,2.24415433718209,2.27448074714401,2.24415433718209,2.27448074714401,9892.36775393791,0.0,1.0
1993-06-07,18.5,18.62,18.38,18.5,2300,2.24415433718209,2.25871101396381,2.22959766040037,2.24415433718209,18960.371528381,0.0,1.0
1993-06-08,18.0,18.5,18.0,18.5,2300,2.18350151725825,2.24415433718209,2.18350151725825,2.24415433718209,18960.371528381,0.0,1.0
1993-06-09,17.5,18.0,17.38,18.0,10800,2.12284869733441,2.18350151725825,2.10829202055269,2.18350151725825,89031.3097854411,0.0,1.0
1993-06-10,17.5,17.62,17.5,17.62,1800,2.12284869733441,2.13740537411613,2.12284869733441,2.13740537411613,14838.5516309069,0.0,1.0
1993-06-11,17.5,17.5,17.5,17.5,10600,2.12284869733441,2.12284869733441,2.12284869733441,2.12284869733441,87382.5818264515,0.0,1.0
1993-06-14,17.25,17.38,17.25,17.38,6400,2.09252228737249,2.10829202055269,2.09252228737249,2.10829202055269,52759.2946876688,0.0,1.0
1993-06-15,17.12,17.5,17.12,17.38,5500,2.07675255419229,2.12284869733441,2.07675255419229,2.10829202055269,45340.0188722154,0.0,1.0
1993-06-16,16.88,17.0,16.75,17.0,9300,2.04763920062885,2.06219587741057,2.03186946744865,2.06219587741057,76665.8500930187,0.0,1.0
1993-06-17,16.75,16.88,16.75,16.88,700,2.03186946744865,2.04763920062885,2.03186946744865,2.04763920062885,5770.54785646378,0.0,1.0
1993-06-18,16.62,16.88,16.62,16.75,2900,2.01609973426845,2.04763920062885,2.01609973426845,2.03186946744865,23906.5554053499,0.0,1.0
1993-06-21,16.62,16.75,16.62,16.62,2200,2.01609973426845,2.03186946744865,2.01609973426845,2.01609973426845,18136.0075488862,0.0,1.0
1993-06-22,16.5,16.75,16.5,16.62,6800,2.00154305748673,2.03186946744865,2.00154305748673,2.01609973426845,56056.7506056481,0.0,1.0
1993-06-23,16.5,16.62,16.5,16.62,3300,2.00154305748673,2.01609973426845,2.00154305748673,2.01609973426845,27204.0113233292,0.0,1.0
1993-06-24,16.62,16.62,16.5,16.5,7400,2.01609973426845,2.01609973426845,2.00154305748673,2.00154305748673,61002.9344826171,0.0,1.0
1993-06-25,16.75,16.88,16.62,16.62,6800,2.03186946744865,2.04763920062885,2.01609973426845,2.01609973426845,56056.7506056481,0.0,1.0
1993-06-28,16.88,17.0,16.75,16.75,5500,2.04763920062885,2.06219587741057,2.03186946744865,2.03186946744865,45340.0188722153,0.0,1.0
1993-06-29,17.0,17.12,17.0,17.12,34300,2.06219587741057,2.07675255419229,2.06219587741057,2.07675255419229,282756.844966725,0.0,1.0
1993-06-30,17.25,17.25,17.0,17.0,7300,2.09252228737249,2.09252228737249,2.06219587741057,2.06219587741057,60178.5705031222,0.0,1.0
1993-07-01,17.38,17.38,17.12,17.25,15200,2.10829202055269,2.10829202055269,2.07675255419229,2.09252228737249,125303.324883213,0.0,1.0
1993-07-02,17.62,17.62,17.38,17.38,16900,2.13740537411613,2.13740537411613,2.10829202055269,2.10829202055269,139317.512534626,0.0,1.0
1993-07-06,17.62,17.62,17.5,17.5,7100,2.13740537411613,2.13740537411613,2.12284869733441,2.12284869733441,58529.8425441326,0.0,1.0
1993-07-07,17.5,17.62,17.5,17.5,12100,2.12284869733441,2.13740537411613,2.12284869733441,2.12284869733441,99748.0415188738,0.0,1.0
1993-07-08,17.0,17.38,16.88,17.25,44800,2.06219587741057,2.10829202055269,2.04763920062885,2.09252228737249,369315.062813682,0.0,1.0
1993-07-09,16.62,16.75,16.62,16.75,28800,2.03126293924941,2.04715127752272,2.03126293924941,2.04715127752272,235644.529691893,0.125,1.0
1993-07-12,17.0,17.0,16.75,16.75,7900,2.07770577420217,2.07770577420217,2.04715127752272,2.04715127752272,64638.6036307622,0.0,1.0
1993-07-13,16.88,17.0,16.75,17.0,5300,2.06303961579603,2.07770577420217,2.04715127752272,2.07770577420217,43365.1391446887,0.0,1.0
1993-07-14,16.62,16.88,16.62,16.88,16300,2.03126293924941,2.06303961579603,2.03126293924941,2.06303961579603,133368.258124231,0.0,1.0
1993-07-15,17.38,17.38,16.62,16.62,13300,2.12414860915492,2.12414860915492,2.03126293924941,2.03126293924941,108821.952947992,0.0,1.0
1993-07-16,17.62,17.62,17.25,17.25,3000,2.15348092596719,2.15348092596719,2.10826027088161,2.10826027088161,24546.3051762388,0.0,1.0
1993-07-19,17.62,17.62,17.62,17.62,0,2.15348092596719,2.15348092596719,2.15348092596719,2.15348092596719,0,0.0,1.0
1993-07-20,17.75,17.75,17.5,17.5,4500,2.1693692642405,2.1693692642405,2.13881476756105,2.13881476756105,36819.4577643582,0.0,1.0
1993-07-21,17.62,17.75,17.62,17.75,6800,2.15348092596719,2.1693692642405,2.15348092596719,2.1693692642405,55638.291732808,0.0,1.0
1993-07-22,17.62,17.62,17.62,17.62,4400,2.15348092596719,2.15348092596719,2.15348092596719,2.15348092596719,36001.2475918169,0.0,1.0
1993-07-23,17.25,17.62,17.25,17.62,6200,2.10826027088161,2.15348092596719,2.10826027088161,2.15348092596719,50729.0306975603,0.0,1.0
1993-07-26,17.25,17.25,17.25,17.25,1500,2.10826027088161,2.10826027088161,2.10826027088161,2.10826027088161,12273.1525881194,0.0,1.0
1993-07-27,17.25,17.25,17.25,17.25,200,2.10826027088161,2.10826027088161,2.10826027088161,2.10826027088161,1636.42034508259,0.0,1.0
1993-07-28,17.12,17.12,17.12,17.12,500,2.0923719326083,2.0923719326083,2.0923719326083,2.0923719326083,4091.05086270648,0.0,1.0
1993-07-29,17.12,17.12,17.12,17.12,0,2.0923719326083,2.0923719326083,2.0923719326083,2.0923719326083,0,0.0,1.0
1993-07-30,17.0,17.0,17.0,17.0,31900,2.07770577420217,2.07770577420217,2.07770577420217,2.07770577420217,261009.045040673,0.0,1.0
1993-08-02,16.75,16.88,16.75,16.88,2300,2.04715127752272,2.06303961579603,2.04715127752272,2.06303961579603,18818.8339684498,0.0,1.0
1993-08-03,16.38,16.75,16.38,16.75,4000,2.00193062243715,2.04715127752272,2.00193062243715,2.04715127752272,32728.4069016517,0.0,1.0
1993-08-04,16.38,16.38,16.25,16.38,3300,2.00193062243715,2.00193062243715,1.98604228416384,2.00193062243715,27000.9356938627,0.0,1.0
1993-08-05,16.0,16.25,16.0,16.25,4100,1.95548778748439,1.98604228416384,1.95548778748439,1.98604228416384,33546.6170741931,0.0,1.0
1993-08-06,15.5,16.0,15.5,16.0,24100,1.8943787941255,1.95548778748439,1.8943787941255,1.95548778748439,197188.651582453,0.0,1.0
1993-08-09,15.62,15.62,15.5,15.5,5000,1.90904495253164,1.90904495253164,1.8943787941255,1.8943787941255,40910.5086270647,0.0,1.0
1993-08-10,15.62,15.75,15.62,15.75,6900,1.90904495253164,1.92493329080495,1.90904495253164,1.92493329080495,56456.5019053493,0.0,1.0
1993-08-11,15.25,15.5,15.25,15.5,28700,1.86382429744606,1.8943787941255,1.86382429744606,1.8943787941255,234826.319519352,0.0,1.0
1993-08-12,15.12,15.25,15.12,15.25,2100,1.84793595917275,1.86382429744606,1.84793595917275,1.86382429744606,17182.4136233672,0.0,1.0
1993-08-13,15.12,15.25,15.12,15.12,5900,1.84793595917275,1.86382429744606,1.84793595917275,1.84793595917275,48274.4001799364,0.0,1.0
1993-08-16,15.25,15.5,15.12,15.12,4500,1.86382429744606,1.8943787941255,1.84793595917275,1.84793595917275,36819.4577643583,0.0,1.0
1993-08-17,15.12,15.25,15.12,15.25,7100,1.84793595917275,1.86382429744606,1.84793595917275,1.86382429744606,58092.922250432,0.0,1.0
1993-08-18,15.0,15.62,15.0,15.25,17700,1.83326980076662,1.90904495253164,1.83326980076662,1.86382429744606,144823.200539809,0.0,1.0
1993-08-19,14.88,15.0,14.88,15.0,2900,1.81860364236048,1.83326980076662,1.81860364236048,1.83326980076662,23728.0950036976,0.0,1.0
1993-08-20,15.25,15.5,15.0,15.0,14300,1.86382429744606,1.8943787941255,1.83326980076662,1.83326980076662,117004.054673405,0.0,1.0
1993-08-23,15.0,15.25,15.0,15.25,8200,1.83326980076662,1.86382429744606,1.83326980076662,1.86382429744606,67093.2341483861,0.0,1.0
1993-08-24,15.0,15.0,15.0,15.0,4000,1.83326980076662,1.83326980076662,1.83326980076662,1.83326980076662,32728.4069016518,0.0,1.0
1993-08-25,14.88,15.0,14.88,15.0,8800,1.81860364236048,1.83326980076662,1.81860364236048,1.83326980076662,72002.4951836341,0.0,1.0
1993-08-26,15.0,15.0,14.88,14.88,42700,1.83326980076662,1.83326980076662,1.81860364236048,1.81860364236048,349375.743675133,0.0,1.0
1993-08-27,15.12,15.25,14.88,15.12,26700,1.84793595917275,1.86382429744606,1.81860364236048,1.84793595917275,218462.116068526,0.0,1.0
1993-08-30,15.12,15.25,15.0,15.12,15200,1.84793595917275,1.86382429744606,1.83326980076662,1.84793595917275,124367.946226277,0.0,1.0
1993-08-31,15.25,15.25,15.0,15.12,9400,1.86382429744606,1.86382429744606,1.83326980076662,1.84793595917275,76911.7562188818,0.0,1.0
1993-09-01,15.0,15.12,14.88,15.12,13600,1.83326980076662,1.84793595917275,1.81860364236048,1.84793595917275,111276.583465616,0.0,1.0
1993-09-02,15.0,15.0,14.88,15.0,6700,1.83326980076662,1.83326980076662,1.81860364236048,1.83326980076662,54820.0815602667,0.0,1.0
1993-09-03,15.25,15.25,15.0,15.0,7400,1.86382429744606,1.86382429744606,1.83326980076662,1.83326980076662,60547.5527680559,0.0,1.0
1993-09-07,14.88,15.25,14.88,15.25,11000,1.81860364236048,1.86382429744606,1.81860364236048,1.86382429744606,90003.1189795427,0.0,1.0
1993-09-08,14.75,14.88,14.75,14.88,8800,1.80271530408717,1.81860364236048,1.80271530408717,1.81860364236048,72002.4951836341,0.0,1.0
1993-09-09,14.88,14.88,14.62,14.75,7200,1.81860364236048,1.81860364236048,1.78682696581386,1.80271530408717,58911.1324229734,0.0,1.0
1993-09-10,14.88,15.0,14.62,14.88,24500,1.81860364236048,1.83326980076662,1.78682696581386,1.81860364236048,200461.492272618,0.0,1.0
1993-09-13,14.88,15.0,14.75,15.0,39500,1.81860364236048,1.83326980076662,1.80271530408717,1.83326980076662,323193.018153812,0.0,1.0
1993-09-14,15.0,15.0,14.88,14.88,27500,1.83326980076662,1.83326980076662,1.81860364236048,1.81860364236048,225007.797448856,0.0,1.0
1993-09-15,15.0,15.12,14.88,14.88,6600,1.83326980076662,1.84793595917275,1.81860364236048,1.81860364236048,54001.8713877254,0.0,1.0
1993-09-16,15.0,15.25,15.0,15.12,14600,1.83326980076662,1.86382429744606,1.83326980076662,1.84793595917275,119458.685191029,0.0,1.0
1993-09-17,15.0,15.12,14.88,15.0,10500,1.83326980076662,1.84793595917275,1.81860364236048,1.83326980076662,85912.0681168359,0.0,1.0
1993-09-20,15.0,15.0,14.88,15.0,10300,1.83326980076662,1.83326980076662,1.81860364236048,1.83326980076662,84275.6477717533,0.0,1.0
1993-09-21,14.88,15.0,14.88,15.0,9300,1.81860364236048,1.83326980076662,1.81860364236048,1.83326980076662,76093.5460463406,0.0,1.0
1993-09-22,15.0,15.0,14.88,14.88,5300,1.83326980076662,1.83326980076662,1.81860364236048,1.81860364236048,43365.1391446886,0.0,1.0
1993-09-23,15.0,15.0,15.0,15.0,7200,1.83326980076662,1.83326980076662,1.83326980076662,1.83326980076662,58911.1324229732,0.0,1.0
1993-09-24,15.25,15.25,15.0,15.0,14800,1.86382429744606,1.86382429744606,1.83326980076662,1.83326980076662,121095.105536112,0.0,1.0
1993-09-27,15.75,16.0,15.25,15.25,9600,1.92493329080495,1.95548778748439,1.86382429744606,1.86382429744606,78548.1765639643,0.0,1.0
1993-09-28,15.75,15.75,15.75,15.75,6200,1.92493329080495,1.92493329080495,1.92493329080495,1.92493329080495,50729.0306975603,0.0,1.0
1993-09-29,15.75,15.88,15.75,15.75,16700,1.92493329080495,1.94082162907826,1.92493329080495,1.92493329080495,136641.098814396,0.0,1.0
1993-09-30,15.75,15.75,15.75,15.75,8100,1.92493329080495,1.92493329080495,1.92493329080495,1.92493329080495,66275.0239758449,0.0,1.0
1993-10-01,15.88,15.88,15.5,15.75,14300,1.94082162907826,1.94082162907826,1.8943787941255,1.92493329080495,117004.054673405,0.0,1.0
1993-10-04,16.12,16.12,16.0,16.0,4200,1.97015394589052,1.97015394589052,1.95548778748439,1.95548778748439,34364.8272467345,0.0,1.0
1993-10-05,16.38,16.38,16.25,16.25,6500,2.00193062243715,2.00193062243715,1.98604228416384,1.98604228416384,53183.6612151841,0.0,1.0
1993-10-06,16.75,16.88,16.38,16.38,10600,2.04715127752272,2.06303961579603,2.00193062243715,2.00193062243715,86730.2782893774,0.0,1.0
1993-10-07,17.0,17.0,16.88,16.88,9100,2.07770577420217,2.07770577420217,2.06303961579603,2.06303961579603,74457.1257012578,0.0,1.0
1993-10-08,16.88,17.12,16.75,16.75,2400,2.07831686413575,2.10786639300972,2.06231086932902,2.06231086932902,19492.6965657119,0.125,1.0
1993-10-11,16.88,16.88,16.88,16.88,700,2.07831686413575,2.07831686413575,2.07831686413575,2.07831686413575,5685.36983166596,0.0,1.0
1993-10-12,17.0,17.0,16.75,16.88,2100,2.09309162857274,2.09309162857274,2.06231086932902,2.07831686413575,17056.1094949978,0.0,1.0
1993-10-13,16.88,17.0,16.75,17.0,900,2.07831686413575,2.09309162857274,2.06231086932902,2.09309162857274,7309.76121214195,0.0,1.0
1993-10-14,17.0,17.25,16.75,16.75,4400,2.09309162857274,2.12387238781646,2.06231086932902,2.06231086932902,35736.6103704717,0.0,1.0
1993-10-15,17.0,17.12,16.88,17.12,4800,2.09309162857274,2.10786639300972,2.07831686413575,2.10786639300972,38985.3931314236,0.0,1.0
1993-10-18,16.88,17.0,16.88,17.0,2400,2.07831686413575,2.09309162857274,2.07831686413575,2.09309162857274,19492.6965657119,0.0,1.0
1993-10-19,16.62,16.75,16.5,16.62,3000,2.04630487452229,2.06231086932902,2.03153011008531,2.04630487452229,24365.8707071398,0.0,1.0
1993-10-20,16.5,16.62,16.38,16.5,3900,2.03153011008531,2.04630487452229,2.01675534564832,2.03153011008531,31675.6319192817,0.0,1.0
1993-10-21,16.62,16.75,16.5,16.5,1400,2.04630487452229,2.06231086932902,2.03153011008531,2.03153011008531,11370.7396633319,0.0,1.0
1993-10-22,16.5,16.62,16.5,16.5,2100,2.03153011008531,2.04630487452229,2.03153011008531,2.03153011008531,17056.1094949978,0.0,1.0
1993-10-25,16.62,16.62,16.5,16.5,400,2.04630487452229,2.04630487452229,2.03153011008531,2.03153011008531,3248.78276095197,0.0,1.0
1993-10-26,16.5,16.75,16.5,16.75,13000,2.03153011008531,2.06231086932902,2.03153011008531,2.06231086932902,105585.439730939,0.0,1.0
1993-10-27,16.5,16.62,16.5,16.62,1200,2.03153011008531,2.04630487452229,2.03153011008531,2.04630487452229,9746.34828285589,0.0,1.0
1993-10-28,16.5,16.5,16.0,16.5,50700,2.03153011008531,2.03153011008531,1.96996859159787,2.03153011008531,411783.214950661,0.0,1.0
1993-10-29,16.38,16.38,16.25,16.38,2100,2.01675534564832,2.01675534564832,2.00074935084159,2.01675534564832,17056.1094949979,0.0,1.0
1993-11-01,16.12,16.25,16.12,16.12,2900,1.98474335603486,2.00074935084159,1.98474335603486,1.98474335603486,23553.6750169017,0.0,1.0
1993-11-02,16.25,16.38,16.12,16.12,2800,2.00074935084159,2.01675534564832,1.98474335603486,1.98474335603486,22741.4793266638,0.0,1.0
1993-11-03,16.38,16.38,16.12,16.25,4700,2.01675534564832,2.01675534564832,1.98474335603486,2.00074935084159,38173.1974411857,0.0,1.0
1993-11-04,16.25,16.5,16.25,16.25,10500,2.00074935084159,2.03153011008531,2.00074935084159,2.00074935084159,85280.5474749892,0.0,1.0
1993-11-05,16.62,16.75,16.25,16.25,5500,2.04630487452229,2.06231086932902,2.00074935084159,2.00074935084159,44670.7629630896,0.0,1.0
1993-11-08,16.62,16.75,16.62,16.75,4700,2.04630487452229,2.06231086932902,2.04630487452229,2.06231086932902,38173.1974411856,0.0,1.0
1993-11-09,16.88,17.0,16.62,16.62,3700,2.07831686413575,2.09309162857274,2.04630487452229,2.04630487452229,30051.2405388058,0.0,1.0
1993-11-10,16.88,17.12,16.88,16.88,12900,2.07831686413575,2.10786639300972,2.07831686413575,2.07831686413575,104773.244040701,0.0,1.0
1993-11-11,16.88,17.0,16.88,17.0,1200,2.07831686413575,2.09309162857274,2.07831686413575,2.09309162857274,9746.34828285594,0.0,1.0
1993-11-12,17.12,17.12,17.0,17.0,1100,2.10786639300972,2.10786639300972,2.09309162857274,2.09309162857274,8934.15259261793,0.0,1.0
1993-11-15,17.0,17.0,17.0,17.0,300,2.09309162857274,2.09309162857274,2.09309162857274,2.09309162857274,2436.58707071398,0.0,1.0
1993-11-16,17.0,17.0,16.88,17.0,8300,2.09309162857274,2.09309162857274,2.07831686413575,2.09309162857274,67412.2422897534,0.0,1.0
1993-11-17,17.0,17.12,16.88,17.0,8300,2.09309162857274,2.10786639300972,2.07831686413575,2.09309162857274,67412.2422897534,0.0,1.0
1993-11-18,17.25,17.25,17.0,17.0,5200,2.12387238781646,2.12387238781646,2.09309162857274,2.09309162857274,42234.1758923755,0.0,1.0
1993-11-19,17.75,17.75,17.25,17.5,14200,2.18543390630389,2.18543390630389,2.12387238781646,2.15465314706017,115331.788013795,0.0,1.0
1993-11-22,17.25,17.62,17.25,17.62,5700,2.12387238781646,2.16942791149716,2.12387238781646,2.16942791149716,46295.1543435655,0.0,1.0
1993-11-23,16.88,17.0,16.88,17.0,3000,2.07831686413575,2.09309162857274,2.07831686413575,2.09309162857274,24365.8707071398,0.0,1.0
1993-11-24,16.88,16.88,16.88,16.88,5500,2.07831686413575,2.07831686413575,2.07831686413575,2.07831686413575,44670.7629630897,0.0,1.0
1993-11-26,16.75,16.88,16.75,16.88,800,2.06231086932902,2.07831686413575,2.06231086932902,2.07831686413575,6497.56552190395,0.0,1.0
1993-11-29,16.88,16.88,16.75,16.75,1100,2.07831686413575,2.07831686413575,2.06231086932902,2.06231086932902,8934.15259261794,0.0,1.0
1993-11-30,16.88,16.88,16.5,16.88,10600,2.07831686413575,2.07831686413575,2.03153011008531,2.07831686413575,86092.7431652274,0.0,1.0
1993-12-01,17.25,17.25,17.0,17.0,2900,2.12387238781646,2.12387238781646,2.09309162857274,2.09309162857274,23553.6750169017,0.0,1.0
1993-12-02,17.38,17.38,17.0,17.25,4800,2.13987838262319,2.13987838262319,2.09309162857274,2.12387238781646,38985.3931314236,0.0,1.0
1993-12-03,17.5,17.75,17.25,17.25,4400,2.15465314706017,2.18543390630389,2.12387238781646,2.12387238781646,35736.6103704717,0.0,1.0
1993-12-06,17.5,17.5,17.5,17.5,1200,2.15465314706017,2.15465314706017,2.15465314706017,2.15465314706017,9746.34828285592,0.0,1.0
1993-12-07,17.5,17.5,17.5,17.5,20800,2.15465314706017,2.15465314706017,2.15465314706017,2.15465314706017,168936.703569503,0.0,1.0
1993-12-08,17.5,17.5,17.5,17.5,1100,2.15465314706017,2.15465314706017,2.15465314706017,2.15465314706017,8934.15259261793,0.0,1.0
1993-12-09,17.62,17.75,17.5,17.5,5400,2.16942791149716,2.18543390630389,2.15465314706017,2.15465314706017,43858.5672728515,0.0,1.0
1993-12-10,17.5,17.62,17.5,17.5,600,2.15465314706017,2.16942791149716,2.15465314706017,2.15465314706017,4873.17414142796,0.0,1.0
1993-12-13,17.5,17.5,17.5,17.5,1700,2.15465314706017,2.15465314706017,2.15465314706017,2.15465314706017,13807.3267340459,0.0,1.0
1993-12-14,17.5,17.62,17.5,17.5,5400,2.15465314706017,2.16942791149716,2.15465314706017,2.15465314706017,43858.5672728517,0.0,1.0
1993-12-15,17.38,17.5,17.38,17.5,6700,2.13987838262319,2.15465314706017,2.13987838262319,2.15465314706017,54417.1112459455,0.0,1.0
1993-12-16,17.88,18.0,17.38,17.38,7000,2.20143990111062,2.21621466554761,2.13987838262319,2.13987838262319,56853.6983166595,0.0,1.0
1993-12-17,18.38,18.38,17.75,18.12,9600,2.26300141959806,2.26300141959806,2.18543390630389,2.23098942998459,77970.7862628471,0.0,1.0
1993-12-20,18.25,18.5,18.12,18.5,13100,2.24699542479132,2.27777618403504,2.23098942998459,2.27777618403504,106397.635421177,0.0,1.0
1993-12-21,18.12,18.62,18.0,18.38,33500,2.23098942998459,2.29255094847202,2.21621466554761,2.26300141959806,272085.556229728,0.0,1.0
1993-12-22,18.38,18.75,18.12,18.12,12400,2.26300141959806,2.30855694327876,2.23098942998459,2.23098942998459,100712.265589511,0.0,1.0
1993-12-23,18.38,18.5,18.38,18.5,1700,2.26300141959806,2.27777618403504,2.26300141959806,2.27777618403504,13807.3267340458,0.0,1.0
1993-12-27,18.25,18.38,18.25,18.38,2500,2.24699542479132,2.26300141959806,2.24699542479132,2.26300141959806,20304.8922559498,0.0,1.0
1993-12-28,18.12,18.38,18.12,18.38,5700,2.23098942998459,2.26300141959806,2.23098942998459,2.26300141959806,46295.1543435656,0.0,1.0
1993-12-29,18.38,18.38,18.12,18.25,8000,2.26300141959806,2.26300141959806,2.23098942998459,2.24699542479132,64975.6552190393,0.0,1.0
1993-12-30,18.12,18.38,18.12,18.38,6900,2.23098942998459,2.26300141959806,2.23098942998459,2.26300141959806,56041.5026264215,0.0,1.0
1993-12-31,17.88,18.25,17.88,18.25,4600,2.20143990111062,2.24699542479132,2.20143990111062,2.24699542479132,37361.0017509477,0.0,1.0
1994-01-03,17.88,18.12,17.88,17.88,6400,2.20143990111062,2.23098942998459,2.20143990111062,2.20143990111062,51980.5241752316,0.0,1.0
1994-01-04,17.88,18.12,17.88,18.0,4800,2.20143990111062,2.23098942998459,2.20143990111062,2.21621466554761,38985.3931314237,0.0,1.0
1994-01-05,17.5,18.0,17.5,18.0,2600,2.15465314706017,2.21621466554761,2.15465314706017,2.21621466554761,21117.0879461878,0.0,1.0
1994-01-06,17.5,17.5,17.5,17.5,3100,2.15465314706017,2.15465314706017,2.15465314706017,2.15465314706017,25178.0663973778,0.0,1.0
1994-01-07,17.75,17.75,17.5,17.5,4400,2.18543390630389,2.18543390630389,2.15465314706017,2.15465314706017,35736.6103704717,0.0,1.0
1994-01-10,17.5,17.62,17.38,17.38,4100,2.17004352668203,2.18492382515071,2.15516322821335,2.15516322821335,33063.8529217452,0.125,1.0
1994-01-11,18.38,18.38,17.5,17.5,12900,2.27916571545233,2.27916571545233,2.17004352668203,2.17004352668203,104030.17138793,0.0,1.0
1994-01-12,18.5,18.62,18.25,18.62,56700,2.294046013921,2.30892631238968,2.26304539211126,2.30892631238968,457248.892844624,0.0,1.0
1994-01-13,18.0,18.62,18.0,18.62,3600,2.23204477030152,2.30892631238968,2.23204477030152,2.30892631238968,29031.6757361665,0.0,1.0
1994-01-14,18.0,18.12,17.75,18.12,3100,2.23204477030152,2.24692506877019,2.20104414849177,2.24692506877019,24999.4985505878,0.0,1.0
1994-01-17,17.88,18.0,17.75,18.0,2800,2.21716447183284,2.23204477030152,2.20104414849177,2.23204477030152,22580.1922392407,0.0,1.0
1994-01-18,17.5,18.0,17.25,18.0,102900,2.17004352668203,2.23204477030152,2.13904290487229,2.23204477030152,829822.064792094,0.0,1.0
1994-01-19,18.25,18.25,17.62,17.62,13300,2.26304539211126,2.26304539211126,2.18492382515071,2.18492382515071,107255.913136393,0.0,1.0
1994-01-20,18.5,18.62,18.25,18.25,14100,2.294046013921,2.30892631238968,2.26304539211126,2.26304539211126,113707.396633319,0.0,1.0
1994-01-21,19.0,19.25,18.25,18.38,18200,2.35604725754049,2.38704787935023,2.26304539211126,2.27916571545233,146771.249555064,0.0,1.0
1994-01-24,18.75,19.0,18.75,18.88,13700,2.32504663573075,2.35604725754049,2.32504663573075,2.34116695907181,110481.654884856,0.0,1.0
1994-01-25,18.62,18.75,18.62,18.62,12500,2.30892631238968,2.32504663573075,2.30892631238968,2.30892631238968,100804.429639467,0.0,1.0
1994-01-26,18.62,18.75,18.5,18.62,1700,2.30892631238968,2.32504663573075,2.294046013921,2.30892631238968,13709.4024309675,0.0,1.0
1994-01-27,18.5,18.5,18.38,18.5,7300,2.294046013921,2.294046013921,2.27916571545233,2.294046013921,58869.7869094489,0.0,1.0
1994-01-28,18.38,18.5,18.0,18.25,7000,2.27916571545233,2.294046013921,2.23204477030152,2.26304539211126,56450.4805981016,0.0,1.0
1994-01-31,18.38,18.62,18.25,18.25,6500,2.27916571545233,2.30892631238968,2.26304539211126,2.26304539211126,52418.3034125229,0.0,1.0
1994-02-01,18.62,18.62,18.12,18.12,10900,2.30892631238968,2.30892631238968,2.24692506877019,2.24692506877019,87901.4626456154,0.0,1.0
1994-02-02,18.5,18.62,18.5,18.62,2000,2.294046013921,2.30892631238968,2.294046013921,2.30892631238968,16128.7087423148,0.0,1.0
1994-02-03,18.75,18.75,18.5,18.5,8500,2.32504663573075,2.32504663573075,2.294046013921,2.294046013921,68547.0121548376,0.0,1.0
1994-02-04,17.88,18.62,17.88,18.62,7100,2.21716447183284,2.30892631238968,2.21716447183284,2.30892631238968,57256.9160352174,0.0,1.0
1994-02-07,17.88,18.0,17.5,17.75,5400,2.21716447183284,2.23204477030152,2.17004352668203,2.20104414849177,43547.5136042498,0.0,1.0
1994-02-08,18.0,18.12,18.0,18.0,3500,2.23204477030152,2.24692506877019,2.23204477030152,2.23204477030152,28225.2402990508,0.0,1.0
1994-02-09,18.25,18.25,18.0,18.0,8200,2.26304539211126,2.26304539211126,2.23204477030152,2.23204477030152,66127.7058434905,0.0,1.0
1994-02-10,18.5,18.62,18.25,18.25,4700,2.294046013921,2.30892631238968,2.26304539211126,2.26304539211126,37902.4655444397,0.0,1.0
1994-02-11,18.5,18.62,18.5,18.5,5600,2.294046013921,2.30892631238968,2.294046013921,2.294046013921,45160.3844784814,0.0,1.0
1994-02-14,18.38,18.5,18.38,18.5,8800,2.27916571545233,2.294046013921,2.27916571545233,2.294046013921,70966.3184661848,0.0,1.0
1994-02-15,18.38,18.5,18.38,18.38,14100,2.27916571545233,2.294046013921,2.27916571545233,2.27916571545233,113707.396633319,0.0,1.0
1994-02-16,18.12,18.38,18.12,18.38,4300,2.24692506877019,2.27916571545233,2.24692506877019,2.27916571545233,34676.7237959768,0.0,1.0
1994-02-17,17.88,18.12,17.88,18.12,2200,2.21716447183284,2.24692506877019,2.21716447183284,2.24692506877019,17741.5796165462,0.0,1.0
1994-02-18,18.12,18.12,18.0,18.12,9400,2.24692506877019,2.24692506877019,2.23204477030152,2.24692506877019,75804.9310888795,0.0,1.0
1994-02-22,18.12,18.25,17.88,18.25,6400,2.24692506877019,2.26304539211126,2.21716447183284,2.26304539211126,51611.8679754073,0.0,1.0
1994-02-23,18.0,18.25,17.88,18.12,13400,2.23204477030152,2.26304539211126,2.21716447183284,2.24692506877019,108062.348573509,0.0,1.0
1994-02-24,17.88,18.0,17.75,17.88,3200,2.21716447183284,2.23204477030152,2.20104414849177,2.21716447183284,25805.9339877036,0.0,1.0
1994-02-25,17.88,17.88,17.75,17.75,800,2.21716447183284,2.21716447183284,2.20104414849177,2.20104414849177,6451.4834969259,0.0,1.0
1994-02-28,17.88,17.88,17.88,17.88,2000,2.21716447183284,2.21716447183284,2.21716447183284,2.21716447183284,16128.7087423148,0.0,1.0
1994-03-01,17.62,17.88,17.62,17.88,5700,2.18492382515071,2.21716447183284,2.18492382515071,2.21716447183284,45966.819915597,0.0,1.0
1994-03-02,17.5,17.62,17.5,17.62,14900,2.17004352668203,2.18492382515071,2.17004352668203,2.18492382515071,120158.880130245,0.0,1.0
1994-03-03,17.5,17.62,17.38,17.38,85800,2.17004352668203,2.18492382515071,2.15516322821335,2.15516322821335,691921.605045303,0.0,1.0
1994-03-04,17.62,17.88,17.5,17.5,4700,2.18492382515071,2.21716447183284,2.17004352668203,2.17004352668203,37902.4655444396,0.0,1.0
1994-03-07,18.0,18.12,17.88,17.88,5900,2.23204477030152,2.24692506877019,2.21716447183284,2.21716447183284,47579.6907898284,0.0,1.0
1994-03-08,17.75,18.0,17.75,18.0,3800,2.20104414849177,2.23204477030152,2.20104414849177,2.23204477030152,30644.5466103981,0.0,1.0
1994-03-09,17.88,17.88,17.75,17.75,2800,2.21716447183284,2.21716447183284,2.20104414849177,2.20104414849177,22580.1922392407,0.0,1.0
1994-03-10,17.62,17.88,17.62,17.88,6700,2.18492382515071,2.21716447183284,2.18492382515071,2.21716447183284,54031.1742867544,0.0,1.0
1994-03-11,17.62,17.88,17.62,17.62,6800,2.18492382515071,2.21716447183284,2.18492382515071,2.18492382515071,54837.6097238701,0.0,1.0
1994-03-14,17.88,17.88,17.88,17.88,29300,2.21716447183284,2.21716447183284,2.21716447183284,2.21716447183284,236285.583074911,0.0,1.0
1994-03-15,17.88,17.88,17.75,17.75,8900,2.21716447183284,2.21716447183284,2.20104414849177,2.20104414849177,71772.7539033006,0.0,1.0
1994-03-16,17.88,17.88,17.88,17.88,500,2.21716447183284,2.21716447183284,2.21716447183284,2.21716447183284,4032.17718557869,0.0,1.0
1994-03-17,17.88,17.88,17.75,17.75,78300,2.21716447183284,2.21716447183284,2.20104414849177,2.20104414849177,631438.947261623,0.0,1.0
1994-03-18,18.0,18.0,17.75,17.88,5900,2.23204477030152,2.23204477030152,2.20104414849177,2.21716447183284,47579.6907898284,0.0,1.0
1994-03-21,17.88,17.88,17.75,17.75,2200,2.21716447183284,2.21716447183284,2.20104414849177,2.20104414849177,17741.5796165462,0.0,1.0
1994-03-22,17.75,17.88,17.75,17.75,3500,2.20104414849177,2.21716447183284,2.20104414849177,2.20104414849177,28225.2402990509,0.0,1.0
1994-03-23,18.0,18.0,17.75,17.75,3600,2.23204477030152,2.23204477030152,2.20104414849177,2.20104414849177,29031.6757361665,0.0,1.0
1994-03-24,17.75,18.0,17.75,18.0,2100,2.20104414849177,2.23204477030152,2.20104414849177,2.23204477030152,16935.1441794305,0.0,1.0
1994-03-25,17.88,18.0,17.75,17.75,4100,2.21716447183284,2.23204477030152,2.20104414849177,2.20104414849177,33063.8529217452,0.0,1.0
1994-03-28,17.88,18.0,17.75,17.88,3900,2.21716447183284,2.23204477030152,2.20104414849177,2.21716447183284,31450.9820475138,0.0,1.0
1994-03-29,18.0,18.0,17.88,17.88,28800,2.23204477030152,2.23204477030152,2.21716447183284,2.21716447183284,232253.405889332,0.0,1.0
1994-03-30,17.75,17.88,17.62,17.75,4400,2.20104414849177,2.21716447183284,2.18492382515071,2.20104414849177,35483.1592330925,0.0,1.0
1994-03-31,18.25,18.38,17.88,17.88,10900,2.26304539211126,2.27916571545233,2.21716447183284,2.21716447183284,87901.4626456154,0.0,1.0
1994-04-04,17.88,18.12,17.88,18.0,13200,2.21716447183284,2.24692506877019,2.21716447183284,2.23204477030152,106449.477699277,0.0,1.0
1994-04-05,18.25,18.25,17.88,17.88,69000,2.26304539211126,2.26304539211126,2.21716447183284,2.21716447183284,556440.451609859,0.0,1.0
1994-04-06,18.12,18.12,18.0,18.12,6000,2.24692506877019,2.24692506877019,2.23204477030152,2.24692506877019,48386.1262269443,0.0,1.0
1994-04-07,18.12,18.25,18.12,18.12,2700,2.24692506877019,2.26304539211126,2.24692506877019,2.24692506877019,21773.7568021249,0.0,1.0
1994-04-08,18.0,18.25,18.0,18.12,29700,2.23204477030152,2.26304539211126,2.23204477030152,2.24692506877019,239511.324823374,0.0,1.0
1994-04-11,18.12,18.12,17.88,17.88,3500,2.26304539211126,2.26304539211126,2.23307128095747,2.23307128095747,28024.183792811,0.13,1.0
1994-04-12,18.88,18.88,18.12,18.12,37500,2.35796341076493,2.35796341076493,2.26304539211126,2.26304539211126,300259.112065833,0.0,1.0
1994-04-13,18.62,18.75,18.62,18.75,5100,2.32549145701499,2.34172743388996,2.32549145701499,2.34172743388996,40835.2392409532,0.0,1.0
1994-04-14,18.88,18.88,18.62,18.62,4500,2.35796341076493,2.35796341076493,2.32549145701499,2.32549145701499,36031.0934478999,0.0,1.0
1994-04-15,18.75,19.0,18.75,18.75,1400,2.34172743388996,2.37295046634183,2.34172743388996,2.34172743388996,11209.6735171244,0.0,1.0
1994-04-18,18.5,18.75,18.5,18.75,2900,2.3105044014381,2.34172743388996,2.3105044014381,2.34172743388996,23220.0379997577,0.0,1.0
1994-04-19,18.25,18.5,18.25,18.5,1500,2.27928136898623,2.3105044014381,2.27928136898623,2.3105044014381,12010.3644826333,0.0,1.0
1994-04-20,18.0,18.25,17.88,18.25,5200,2.24805833653436,2.27928136898623,2.23307128095747,2.27928136898623,41635.9302064621,0.0,1.0
1994-04-21,18.12,18.25,18.0,18.0,1900,2.26304539211126,2.27928136898623,2.24805833653436,2.24805833653436,15213.1283446688,0.0,1.0
1994-04-22,18.38,18.5,18.0,18.0,3200,2.2955173458612,2.3105044014381,2.24805833653436,2.24805833653436,25622.1108962844,0.0,1.0
1994-04-25,18.75,18.75,18.5,18.5,3900,2.34172743388996,2.34172743388996,2.3105044014381,2.3105044014381,31226.9476548466,0.0,1.0
1994-04-26,18.38,18.75,18.38,18.75,12900,2.2955173458612,2.34172743388996,2.2955173458612,2.34172743388996,103289.134550646,0.0,1.0
1994-04-28,18.12,18.38,18.0,18.12,3200,2.26304539211126,2.2955173458612,2.24805833653436,2.26304539211126,25622.1108962844,0.0,1.0
1994-04-29,18.0,18.12,18.0,18.12,4700,2.24805833653436,2.26304539211126,2.24805833653436,2.26304539211126,37632.4753789177,0.0,1.0
1994-05-02,17.75,18.0,17.75,18.0,14100,2.2168353040825,2.24805833653436,2.2168353040825,2.24805833653436,112897.426136753,0.0,1.0
1994-05-03,18.62,18.62,17.88,17.88,10100,2.32549145701499,2.32549145701499,2.23307128095747,2.23307128095747,80869.7875163976,0.0,1.0
1994-05-04,19.25,19.25,18.62,18.62,8600,2.4041734987937,2.4041734987937,2.32549145701499,2.32549145701499,68859.4230337641,0.0,1.0
1994-05-05,18.88,19.0,18.75,19.0,6400,2.35796341076493,2.37295046634183,2.34172743388996,2.37295046634183,51244.2217925688,0.0,1.0
1994-05-06,18.75,18.75,18.75,18.75,2100,2.34172743388996,2.34172743388996,2.34172743388996,2.34172743388996,16814.5102756866,0.0,1.0
1994-05-09,18.88,18.88,18.62,18.75,2600,2.35796341076493,2.35796341076493,2.32549145701499,2.34172743388996,20817.9651032311,0.0,1.0
1994-05-10,19.25,19.5,19.0,19.0,18000,2.4041734987937,2.43539653124556,2.37295046634183,2.37295046634183,144124.373791599,0.0,1.0
1994-05-11,19.25,19.62,19.12,19.12,11200,2.4041734987937,2.45038358682246,2.38793752191873,2.38793752191873,89677.3881369951,0.0,1.0
1994-05-12,19.38,19.5,19.38,19.38,4200,2.42040947566867,2.43539653124556,2.42040947566867,2.42040947566867,33629.0205513731,0.0,1.0
1994-05-13,19.5,19.5,19.25,19.38,4200,2.43539653124556,2.43539653124556,2.4041734987937,2.42040947566867,33629.0205513732,0.0,1.0
1994-05-16,19.5,19.62,19.5,19.5,6300,2.43539653124556,2.45038358682246,2.43539653124556,2.43539653124556,50443.5308270598,0.0,1.0
1994-05-17,19.62,19.75,19.62,19.75,2100,2.45038358682246,2.46661956369743,2.45038358682246,2.46661956369743,16814.5102756866,0.0,1.0
1994-05-18,19.62,19.75,19.5,19.75,7600,2.45038358682246,2.46661956369743,2.43539653124556,2.46661956369743,60852.5133786753,0.0,1.0
1994-05-19,19.62,19.62,19.5,19.62,4100,2.45038358682246,2.45038358682246,2.43539653124556,2.45038358682246,32828.3295858643,0.0,1.0
1994-05-20,19.5,19.62,19.5,19.62,3800,2.43539653124556,2.45038358682246,2.43539653124556,2.45038358682246,30426.2566893377,0.0,1.0
1994-05-23,19.88,19.88,19.5,19.5,6800,2.4828555405724,2.4828555405724,2.43539653124556,2.43539653124556,54446.9856546042,0.0,1.0
1994-05-24,20.0,20.0,19.62,19.75,15000,2.49784259614929,2.49784259614929,2.45038358682246,2.46661956369743,120103.644826333,0.0,1.0
1994-05-25,20.12,20.12,19.88,19.88,5300,2.51282965172619,2.51282965172619,2.4828555405724,2.4828555405724,42436.6211719709,0.0,1.0
1994-05-26,20.0,20.12,20.0,20.0,5000,2.49784259614929,2.51282965172619,2.49784259614929,2.49784259614929,40034.5482754444,0.0,1.0
1994-05-27,20.38,20.38,20.0,20.0,7300,2.54530160547613,2.54530160547613,2.49784259614929,2.49784259614929,58450.4404821487,0.0,1.0
1994-05-31,20.12,20.31,20.12,20.25,9000,2.51282965172619,2.53655915638961,2.51282965172619,2.52906562860116,72062.1868957997,0.0,1.0
1994-06-01,20.88,20.88,20.12,20.12,19400,2.60774767037986,2.60774767037986,2.51282965172619,2.51282965172619,155334.047308724,0.0,1.0
1994-06-02,21.12,21.88,21.0,21.12,18200,2.63772178153365,2.73263980018733,2.62273472595676,2.63772178153365,145725.755722617,0.0,1.0
1994-06-03,21.75,21.75,20.88,20.88,38500,2.71640382331236,2.71640382331236,2.60774767037986,2.60774767037986,308266.021720921,0.0,1.0
1994-06-06,21.62,21.75,21.5,21.75,6800,2.70016784643739,2.71640382331236,2.68518079086049,2.71640382331236,54446.9856546042,0.0,1.0
1994-06-07,21.5,21.75,21.5,21.62,6900,2.68518079086049,2.71640382331236,2.68518079086049,2.70016784643739,55247.6766201131,0.0,1.0
1994-06-08,21.5,21.5,21.25,21.5,7700,2.68518079086049,2.68518079086049,2.65395775840862,2.68518079086049,61653.2043441842,0.0,1.0
1994-06-09,21.12,21.38,21.12,21.38,2500,2.63772178153365,2.6701937352836,2.63772178153365,2.6701937352836,20017.2741377222,0.0,1.0
1994-06-10,21.25,21.5,21.0,21.12,6600,2.65395775840862,2.68518079086049,2.62273472595676,2.63772178153365,52845.6037235866,0.0,1.0
1994-06-13,21.5,21.5,21.25,21.5,2700,2.68518079086049,2.68518079086049,2.65395775840862,2.68518079086049,21618.6560687399,0.0,1.0
1994-06-14,21.5,21.5,21.25,21.25,5600,2.68518079086049,2.68518079086049,2.65395775840862,2.65395775840862,44838.6940684976,0.0,1.0
1994-06-15,22.25,22.25,21.25,21.38,7500,2.77884988821609,2.77884988821609,2.65395775840862,2.6701937352836,60051.8224131664,0.0,1.0
1994-06-16,22.5,22.5,21.88,22.5,20100,2.81007292066796,2.81007292066796,2.73263980018733,2.81007292066796,160938.884067286,0.0,1.0
1994-06-17,23.12,23.12,22.38,22.62,18600,2.88750604114858,2.88750604114858,2.79508586509106,2.82505997624485,148928.519584653,0.0,1.0
1994-06-20,23.38,23.62,23.0,23.0,34900,2.91997799489852,2.94995210605232,2.87251898557169,2.87251898557169,279441.146962602,0.0,1.0
1994-06-21,22.88,23.5,22.75,23.5,49300,2.85753192999479,2.93496505047542,2.84129595311982,2.93496505047542,394740.645995881,0.0,1.0
1994-06-22,22.75,22.88,22.75,22.75,11300,2.84129595311982,2.85753192999479,2.84129595311982,2.84129595311982,90478.0791025042,0.0,1.0
1994-06-23,21.62,22.5,21.62,22.5,11100,2.70016784643739,2.81007292066796,2.70016784643739,2.81007292066796,88876.6971714862,0.0,1.0
1994-06-24,20.62,21.5,20.62,21.5,21500,2.57527571662992,2.68518079086049,2.57527571662992,2.68518079086049,172148.557584411,0.0,1.0
1994-06-27,21.25,21.38,20.44,20.5,18300,2.65395775840862,2.6701937352836,2.55279513326458,2.56028866105303,146526.446688126,0.0,1.0
1994-06-28,20.75,21.25,20.75,21.25,4700,2.59151169350489,2.65395775840862,2.59151169350489,2.65395775840862,37632.4753789177,0.0,1.0
1994-06-29,20.75,20.75,20.62,20.75,19200,2.59151169350489,2.59151169350489,2.57527571662992,2.59151169350489,153732.665377706,0.0,1.0
1994-06-30,20.25,20.88,20.25,20.75,6300,2.52906562860116,2.60774767037986,2.52906562860116,2.59151169350489,50443.5308270598,0.0,1.0
1994-07-01,20.12,20.25,19.75,20.25,21900,2.51282965172619,2.52906562860116,2.46661956369743,2.52906562860116,175351.321446446,0.0,1.0
1994-07-05,20.38,20.62,20.38,20.38,9000,2.54530160547613,2.57527571662992,2.54530160547613,2.54530160547613,72062.1868957997,0.0,1.0
1994-07-06,20.62,20.62,20.38,20.38,18800,2.57527571662992,2.57527571662992,2.54530160547613,2.54530160547613,150529.901515671,0.0,1.0
1994-07-07,20.25,20.38,19.88,20.38,35900,2.52906562860116,2.54530160547613,2.4828555405724,2.54530160547613,287448.05661769,0.0,1.0
1994-07-08,19.88,20.25,19.75,20.25,15600,2.4828555405724,2.52906562860116,2.46661956369743,2.52906562860116,124907.790619386,0.0,1.0
1994-07-11,19.75,20.0,19.75,19.75,6700,2.4828555405724,2.51428409171888,2.4828555405724,2.4828555405724,53295.4889391163,0.13,1.0
1994-07-12,19.5,19.62,19.44,19.62,11300,2.45142698942591,2.46651269397623,2.44388413715076,2.46651269397623,89886.4216435844,0.0,1.0
1994-07-13,19.25,19.5,19.25,19.5,3100,2.41999843827943,2.45142698942591,2.41999843827943,2.45142698942591,24659.1068225762,0.0,1.0
1994-07-14,19.12,19.25,19.0,19.0,23800,2.40365559168325,2.41999843827943,2.38856988713294,2.38856988713294,189318.303992682,0.0,1.0
1994-07-15,19.25,19.25,19.12,19.25,2100,2.41999843827943,2.41999843827943,2.40365559168325,2.41999843827943,16704.5562346484,0.0,1.0
1994-07-18,19.5,19.62,19.38,19.62,8900,2.45142698942591,2.46651269397623,2.4363412848756,2.46651269397623,70795.5002325576,0.0,1.0
1994-07-19,20.0,20.12,19.38,19.5,8300,2.51428409171888,2.5293697962692,2.4363412848756,2.45142698942591,66022.769879801,0.0,1.0
1994-07-20,19.88,20.0,19.5,20.0,13000,2.49919838716857,2.51428409171888,2.45142698942591,2.51428409171888,103409.157643062,0.0,1.0
1994-07-21,20.12,20.25,19.88,19.88,5800,2.5293697962692,2.54571264286537,2.49919838716857,2.49919838716857,46136.3934099813,0.0,1.0
1994-07-22,20.0,20.12,20.0,20.12,3100,2.51428409171888,2.5293697962692,2.51428409171888,2.5293697962692,24659.1068225763,0.0,1.0
1994-07-25,20.0,20.12,20.0,20.12,1800,2.51428409171888,2.5293697962692,2.51428409171888,2.5293697962692,14318.1910582701,0.0,1.0
1994-07-26,20.38,20.38,20.0,20.12,5400,2.56205548946154,2.56205548946154,2.51428409171888,2.5293697962692,42954.5731748102,0.0,1.0
1994-07-27,20.88,20.88,20.25,20.25,1800,2.62491259175451,2.62491259175451,2.54571264286537,2.54571264286537,14318.1910582701,0.0,1.0
1994-07-28,21.0,21.0,20.75,20.75,1400,2.63999829630483,2.63999829630483,2.60856974515834,2.60856974515834,11136.3708230989,0.0,1.0
1994-07-29,21.5,21.5,21.12,21.12,4800,2.7028553985978,2.7028553985978,2.65508400085514,2.65508400085514,38181.8428220535,0.0,1.0
1994-08-01,21.38,21.5,21.25,21.38,6700,2.68776969404749,2.7028553985978,2.67142684745131,2.68776969404749,53295.4889391163,0.0,1.0
1994-08-02,22.0,22.0,21.38,21.38,7300,2.76571250089077,2.76571250089077,2.68776969404749,2.68776969404749,58068.2192918731,0.0,1.0
1994-08-03,22.5,22.5,22.0,22.0,5700,2.82856960318374,2.82856960318374,2.76571250089077,2.76571250089077,45340.9383511886,0.0,1.0
1994-08-04,22.5,22.5,22.38,22.5,7600,2.82856960318374,2.82856960318374,2.81348389863343,2.82856960318374,60454.5844682515,0.0,1.0
1994-08-05,22.0,22.5,22.0,22.5,6300,2.76571250089077,2.82856960318374,2.76571250089077,2.82856960318374,50113.6687039453,0.0,1.0
1994-08-08,22.12,22.12,21.75,21.88,5300,2.78079820544109,2.78079820544109,2.73428394974429,2.75062679634046,42159.1181160174,0.0,1.0
1994-08-09,22.38,22.38,22.0,22.38,8600,2.81348389863343,2.81348389863343,2.76571250089077,2.81348389863343,68409.1350561792,0.0,1.0
1994-08-10,22.0,22.38,21.88,22.38,13000,2.76571250089077,2.81348389863343,2.75062679634046,2.81348389863343,103409.157643062,0.0,1.0
1994-08-11,21.88,22.0,21.75,21.88,2300,2.75062679634046,2.76571250089077,2.73428394974429,2.75062679634046,18295.466352234,0.0,1.0
1994-08-12,21.88,21.88,21.62,21.62,2800,2.75062679634046,2.75062679634046,2.71794110314811,2.71794110314811,22272.7416461979,0.0,1.0
1994-08-15,22.12,22.12,21.75,21.88,5600,2.78079820544109,2.78079820544109,2.73428394974429,2.75062679634046,44545.4832923957,0.0,1.0
1994-08-16,22.5,22.5,22.12,22.12,6400,2.82856960318374,2.82856960318374,2.78079820544109,2.78079820544109,50909.1237627381,0.0,1.0
1994-08-17,22.38,22.62,22.25,22.62,4700,2.81348389863343,2.84365530773406,2.79714105203726,2.84365530773406,37386.3877632607,0.0,1.0
1994-08-18,22.25,22.38,22.12,22.38,14900,2.79714105203726,2.81348389863343,2.78079820544109,2.81348389863343,118522.803760124,0.0,1.0
1994-08-19,22.0,22.25,22.0,22.25,3300,2.76571250089077,2.79714105203726,2.76571250089077,2.79714105203726,26250.0169401618,0.0,1.0
1994-08-22,21.88,22.12,21.88,22.0,1200,2.75062679634046,2.78079820544109,2.75062679634046,2.76571250089077,9545.46070551337,0.0,1.0
1994-08-23,21.88,21.88,21.62,21.88,1800,2.75062679634046,2.75062679634046,2.71794110314811,2.75062679634046,14318.1910582701,0.0,1.0
1994-08-24,22.38,22.38,21.88,21.88,5200,2.81348389863343,2.81348389863343,2.75062679634046,2.75062679634046,41363.6630572247,0.0,1.0
1994-08-25,22.38,22.5,22.38,22.38,6200,2.81348389863343,2.82856960318374,2.81348389863343,2.81348389863343,49318.2136451525,0.0,1.0
1994-08-26,22.88,23.0,22.38,22.38,6200,2.8763410009264,2.89142670547672,2.81348389863343,2.81348389863343,49318.2136451525,0.0,1.0
1994-08-29,22.75,22.88,22.62,22.62,11300,2.85999815433023,2.8763410009264,2.84365530773406,2.84365530773406,89886.4216435843,0.0,1.0
1994-08-30,23.0,23.0,22.75,22.88,7800,2.89142670547672,2.89142670547672,2.85999815433023,2.8763410009264,62045.4945858369,0.0,1.0
1994-08-31,22.88,22.88,22.75,22.88,1500,2.8763410009264,2.8763410009264,2.85999815433023,2.8763410009264,11931.8258818917,0.0,1.0
1994-09-01,22.38,22.75,22.38,22.75,3600,2.81348389863343,2.85999815433023,2.81348389863343,2.85999815433023,28636.3821165401,0.0,1.0
1994-09-02,22.62,22.62,22.25,22.38,39200,2.84365530773406,2.84365530773406,2.79714105203726,2.81348389863343,311818.38304677,0.0,1.0
1994-09-06,22.5,22.5,22.38,22.5,69300,2.82856960318374,2.82856960318374,2.81348389863343,2.82856960318374,551250.355743398,0.0,1.0
1994-09-07,22.62,22.62,22.5,22.5,2700,2.84365530773406,2.84365530773406,2.82856960318374,2.82856960318374,21477.2865874051,0.0,1.0
1994-09-08,22.5,22.62,22.5,22.5,1900,2.82856960318374,2.84365530773406,2.82856960318374,2.82856960318374,15113.6461170629,0.0,1.0
1994-09-09,22.5,22.5,22.25,22.38,5900,2.82856960318374,2.82856960318374,2.79714105203726,2.81348389863343,46931.8484687742,0.0,1.0
1994-09-12,22.38,22.62,22.38,22.62,6000,2.81348389863343,2.84365530773406,2.81348389863343,2.84365530773406,47727.3035275669,0.0,1.0
1994-09-13,22.25,22.38,22.12,22.12,10900,2.79714105203726,2.81348389863343,2.78079820544109,2.78079820544109,86704.6014084131,0.0,1.0
1994-09-14,22.38,22.38,22.25,22.25,3700,2.81348389863343,2.81348389863343,2.79714105203726,2.79714105203726,29431.8371753329,0.0,1.0
1994-09-15,22.62,22.62,22.5,22.5,9600,2.84365530773406,2.84365530773406,2.82856960318374,2.82856960318374,76363.685644107,0.0,1.0
1994-09-16,22.5,22.75,22.38,22.75,8600,2.82856960318374,2.85999815433023,2.81348389863343,2.85999815433023,68409.1350561793,0.0,1.0
1994-09-19,22.25,22.5,22.25,22.5,1000,2.79714105203726,2.82856960318374,2.79714105203726,2.82856960318374,7954.55058792781,0.0,1.0
1994-09-20,22.0,22.25,22.0,22.12,3100,2.76571250089077,2.79714105203726,2.76571250089077,2.78079820544109,24659.1068225762,0.0,1.0
1994-09-21,22.0,22.0,21.88,22.0,1700,2.76571250089077,2.76571250089077,2.75062679634046,2.76571250089077,13522.7359994773,0.0,1.0
1994-09-22,22.0,22.0,22.0,22.0,5100,2.76571250089077,2.76571250089077,2.76571250089077,2.76571250089077,40568.2079984319,0.0,1.0
1994-09-23,21.75,22.0,21.75,22.0,2100,2.73428394974429,2.76571250089077,2.73428394974429,2.76571250089077,16704.5562346484,0.0,1.0
1994-09-26,21.5,21.75,21.5,21.75,5600,2.7028553985978,2.73428394974429,2.7028553985978,2.73428394974429,44545.4832923958,0.0,1.0
1994-09-27,21.5,21.62,21.5,21.62,1100,2.7028553985978,2.71794110314811,2.7028553985978,2.71794110314811,8750.0056467206,0.0,1.0
1994-09-28,20.75,21.38,20.75,21.38,25700,2.60856974515834,2.68776969404749,2.60856974515834,2.68776969404749,204431.950109745,0.0,1.0
1994-09-29,20.88,21.0,20.75,20.75,3300,2.62491259175451,2.63999829630483,2.60856974515834,2.60856974515834,26250.0169401618,0.0,1.0
1994-09-30,21.0,21.0,21.0,21.0,600,2.63999829630483,2.63999829630483,2.63999829630483,2.63999829630483,4772.73035275669,0.0,1.0
1994-10-03,21.0,21.0,20.75,21.0,14400,2.63999829630483,2.63999829630483,2.60856974515834,2.63999829630483,114545.52846616,0.0,1.0
1994-10-04,20.5,20.88,20.5,20.88,9100,2.57714119401186,2.62491259175451,2.57714119401186,2.62491259175451,72386.410350143,0.0,1.0
1994-10-05,20.25,20.5,20.0,20.5,6600,2.54571264286537,2.57714119401186,2.51428409171888,2.57714119401186,52500.0338803236,0.0,1.0
1994-10-06,20.38,20.38,20.0,20.12,18400,2.56205548946154,2.56205548946154,2.51428409171888,2.5293697962692,146363.730817872,0.0,1.0
1994-10-07,20.12,20.12,20.0,20.12,3800,2.54571264286537,2.54571264286537,2.53052946606896,2.54571264286537,30033.2404815116,0.13,1.0
1994-10-10,20.0,20.12,19.88,20.12,11800,2.53052946606896,2.54571264286537,2.51534628927254,2.54571264286537,93261.1151794305,0.0,1.0
1994-10-11,20.25,20.25,20.12,20.12,18400,2.56216108439482,2.56216108439482,2.54571264286537,2.54571264286537,145424.111805214,0.0,1.0
1994-10-12,20.25,20.25,20.25,20.25,6500,2.56216108439482,2.56216108439482,2.56216108439482,2.56216108439482,51372.6481920592,0.0,1.0
1994-10-13,20.0,20.25,20.0,20.25,43600,2.53052946606896,2.56216108439482,2.53052946606896,2.56216108439482,344591.917103658,0.0,1.0
1994-10-14,20.0,20.0,20.0,20.0,12300,2.53052946606896,2.53052946606896,2.53052946606896,2.53052946606896,97212.8573480504,0.0,1.0
1994-10-17,20.0,20.0,19.88,20.0,12000,2.53052946606896,2.53052946606896,2.51534628927254,2.53052946606896,94841.8120468785,0.0,1.0
1994-10-18,20.0,20.0,20.0,20.0,12700,2.53052946606896,2.53052946606896,2.53052946606896,2.53052946606896,100374.251082946,0.0,1.0
1994-10-19,20.0,20.25,20.0,20.12,1500,2.53052946606896,2.56216108439482,2.53052946606896,2.54571264286537,11855.2265058598,0.0,1.0
1994-10-20,20.0,20.25,20.0,20.25,800,2.53052946606896,2.56216108439482,2.53052946606896,2.56216108439482,6322.7874697919,0.0,1.0
1994-10-21,20.12,20.12,20.0,20.0,1600,2.54571264286537,2.54571264286537,2.53052946606896,2.53052946606896,12645.5749395838,0.0,1.0
1994-10-24,20.0,20.12,20.0,20.12,600,2.53052946606896,2.54571264286537,2.53052946606896,2.54571264286537,4742.09060234392,0.0,1.0
1994-10-25,20.12,20.25,20.0,20.0,4900,2.54571264286537,2.56216108439482,2.53052946606896,2.53052946606896,38727.0732524754,0.0,1.0
1994-10-26,20.12,20.12,20.0,20.12,18900,2.54571264286537,2.54571264286537,2.53052946606896,2.54571264286537,149375.853973834,0.0,1.0
1994-10-27,20.75,20.75,20.12,20.12,19300,2.62542432104654,2.62542432104654,2.54571264286537,2.54571264286537,152537.24770873,0.0,1.0
1994-10-28,20.75,20.88,20.5,20.75,10600,2.62542432104654,2.64187276257599,2.59379270272068,2.62542432104654,83776.9339747428,0.0,1.0
1994-10-31,21.0,21.0,20.75,20.75,13900,2.6570559393724,2.6570559393724,2.62542432104654,2.62542432104654,109858.432287635,0.0,1.0
1994-11-01,20.62,21.0,20.62,21.0,2000,2.60897587951709,2.6570559393724,2.60897587951709,2.6570559393724,15806.9686744798,0.0,1.0
1994-11-02,20.38,20.5,20.38,20.5,11600,2.57860952592427,2.59379270272068,2.57860952592427,2.59379270272068,91680.4183119825,0.0,1.0
1994-11-03,20.25,20.38,20.12,20.12,7500,2.56216108439482,2.57860952592427,2.54571264286537,2.54571264286537,59276.1325292991,0.0,1.0
1994-11-04,20.38,20.62,20.38,20.5,16600,2.57860952592427,2.60897587951709,2.57860952592427,2.59379270272068,131197.839998182,0.0,1.0
1994-11-07,20.38,20.38,20.12,20.25,27600,2.57860952592427,2.57860952592427,2.54571264286537,2.56216108439482,218136.16770782,0.0,1.0
1994-11-08,20.5,20.5,20.25,20.38,12500,2.59379270272068,2.59379270272068,2.56216108439482,2.57860952592427,98793.5542154985,0.0,1.0
1994-11-09,20.62,20.62,20.5,20.5,800,2.60897587951709,2.60897587951709,2.59379270272068,2.59379270272068,6322.78746979192,0.0,1.0
1994-11-10,20.5,20.62,20.5,20.62,800,2.59379270272068,2.60897587951709,2.59379270272068,2.60897587951709,6322.78746979191,0.0,1.0
1994-11-11,20.5,20.5,20.5,20.5,1000,2.59379270272068,2.59379270272068,2.59379270272068,2.59379270272068,7903.48433723988,0.0,1.0
1994-11-14,20.62,20.62,20.5,20.5,8200,2.60897587951709,2.60897587951709,2.59379270272068,2.59379270272068,64808.5715653671,0.0,1.0
1994-11-15,20.5,20.62,20.5,20.5,6700,2.59379270272068,2.60897587951709,2.59379270272068,2.59379270272068,52953.3450595072,0.0,1.0
1994-11-16,20.38,20.62,20.38,20.62,7300,2.57860952592427,2.60897587951709,2.57860952592427,2.60897587951709,57695.4356618511,0.0,1.0
1994-11-17,20.5,20.5,20.38,20.38,3900,2.59379270272068,2.59379270272068,2.57860952592427,2.57860952592427,30823.5889152355,0.0,1.0
1994-11-18,20.62,20.62,20.5,20.5,1300,2.60897587951709,2.60897587951709,2.59379270272068,2.59379270272068,10274.5296384119,0.0,1.0
1994-11-21,20.25,20.5,20.25,20.38,3900,2.56216108439482,2.59379270272068,2.56216108439482,2.57860952592427,30823.5889152355,0.0,1.0
1994-11-22,20.25,20.5,20.12,20.25,8700,2.56216108439482,2.59379270272068,2.54571264286537,2.56216108439482,68760.3137339869,0.0,1.0
1994-11-23,20.38,20.5,20.25,20.25,4000,2.57860952592427,2.59379270272068,2.56216108439482,2.56216108439482,31613.9373489595,0.0,1.0
1994-11-25,20.25,20.38,20.25,20.38,1100,2.56216108439482,2.57860952592427,2.56216108439482,2.57860952592427,8693.83277096387,0.0,1.0
1994-11-28,20.38,20.38,20.25,20.25,6700,2.57860952592427,2.57860952592427,2.56216108439482,2.56216108439482,52953.3450595071,0.0,1.0
1994-11-29,20.38,20.38,20.25,20.38,2400,2.57860952592427,2.57860952592427,2.56216108439482,2.57860952592427,18968.3624093757,0.0,1.0
1994-11-30,20.75,20.75,20.38,20.38,5100,2.62542432104654,2.62542432104654,2.57860952592427,2.57860952592427,40307.7701199234,0.0,1.0
1994-12-01,20.75,20.75,20.62,20.62,3100,2.62542432104654,2.62542432104654,2.60897587951709,2.60897587951709,24500.8014454437,0.0,1.0
1994-12-02,21.0,21.0,20.62,20.75,5900,2.6570559393724,2.6570559393724,2.60897587951709,2.62542432104654,46630.5575897154,0.0,1.0
1994-12-05,21.12,21.25,21.0,21.0,5200,2.67223911616882,2.68868755769827,2.6570559393724,2.6570559393724,41098.1185536474,0.0,1.0
1994-12-06,21.38,21.38,21.25,21.25,2800,2.70513599922771,2.70513599922771,2.68868755769827,2.68868755769827,22129.7561442717,0.0,1.0
1994-12-07,21.38,21.38,21.38,21.38,900,2.70513599922771,2.70513599922771,2.70513599922771,2.70513599922771,7113.1359035159,0.0,1.0
1994-12-08,21.38,21.38,21.38,21.38,6600,2.70513599922771,2.70513599922771,2.70513599922771,2.70513599922771,52162.9966257833,0.0,1.0
1994-12-09,21.5,21.5,21.38,21.38,5700,2.72031917602413,2.72031917602413,2.70513599922771,2.70513599922771,45049.8607222673,0.0,1.0
1994-12-12,21.62,21.62,21.5,21.5,2600,2.73550235282054,2.73550235282054,2.72031917602413,2.72031917602413,20549.0592768237,0.0,1.0
1994-12-13,21.88,21.88,21.62,21.62,4600,2.76839923587944,2.76839923587944,2.73550235282054,2.73550235282054,36356.0279513034,0.0,1.0
1994-12-14,22.62,22.62,21.88,21.88,11600,2.86202882612399,2.86202882612399,2.76839923587944,2.76839923587944,91680.4183119826,0.0,1.0
1994-12-15,23.75,23.88,22.62,22.62,33800,3.00500374095689,3.02145218248633,2.86202882612399,2.86202882612399,267137.770598708,0.0,1.0
1994-12-16,23.38,23.88,23.0,23.62,27800,2.95818894583461,3.02145218248633,2.9101088859793,2.98855529942744,219716.864575269,0.0,1.0
1994-12-19,23.25,23.5,23.25,23.25,20700,2.94174050430516,2.97337212263102,2.94174050430516,2.94174050430516,163602.125780866,0.0,1.0
1994-12-20,23.25,23.25,23.0,23.12,6300,2.94174050430516,2.94174050430516,2.9101088859793,2.92529206277571,49791.9513246113,0.0,1.0
1994-12-21,23.5,23.5,23.25,23.25,22600,2.97337212263102,2.97337212263102,2.94174050430516,2.94174050430516,178618.746021622,0.0,1.0
1994-12-22,23.38,23.62,23.38,23.5,4200,2.95818894583461,2.98855529942744,2.95818894583461,2.97337212263102,33194.6342164075,0.0,1.0
1994-12-23,23.75,23.75,23.38,23.38,2700,3.00500374095689,3.00500374095689,2.95818894583461,2.95818894583461,21339.4077105477,0.0,1.0
1994-12-27,23.62,23.88,23.62,23.75,6300,2.98855529942744,3.02145218248633,2.98855529942744,3.00500374095689,49791.9513246112,0.0,1.0
1994-12-28,23.5,23.62,23.38,23.5,7800,2.97337212263102,2.98855529942744,2.95818894583461,2.97337212263102,61647.1778304712,0.0,1.0
1994-12-29,23.38,23.5,23.38,23.38,4700,2.95818894583461,2.97337212263102,2.95818894583461,2.95818894583461,37146.3763850274,0.0,1.0
1994-12-30,23.25,23.25,23.12,23.25,5200,2.94174050430516,2.94174050430516,2.92529206277571,2.94174050430516,41098.1185536474,0.0,1.0
1995-01-03,22.62,23.12,22.62,23.12,28800,2.86202882612399,2.92529206277571,2.86202882612399,2.92529206277571,227620.348912509,0.0,1.0
1995-01-04,22.5,22.5,22.38,22.5,26600,2.84684564932758,2.84684564932758,2.83166247253116,2.84684564932758,210232.683370581,0.0,1.0
1995-01-05,22.75,22.75,22.5,22.5,1600,2.87847726765344,2.87847726765344,2.84684564932758,2.84684564932758,12645.5749395838,0.0,1.0
1995-01-06,22.88,23.0,22.62,22.62,13800,2.89492570918289,2.9101088859793,2.86202882612399,2.86202882612399,109068.08385391,0.0,1.0
1995-01-09,23.0,23.12,22.88,22.88,4400,2.92908785697482,2.94437005448947,2.91380565946017,2.91380565946017,34550.0049645216,0.15,1.0
1995-01-10,22.62,23.0,22.62,23.0,4600,2.88069423151175,2.92908785697482,2.88069423151175,2.92908785697482,36120.4597356363,0.0,1.0
1995-01-11,22.62,22.75,22.38,22.75,4100,2.88069423151175,2.89724994548596,2.85012983648245,2.89724994548596,32194.3228078498,0.0,1.0
1995-01-12,22.62,22.62,22.62,22.62,2200,2.88069423151175,2.88069423151175,2.88069423151175,2.88069423151175,17275.0024822609,0.0,1.0
1995-01-13,22.88,22.88,22.38,22.75,6600,2.91380565946017,2.91380565946017,2.85012983648245,2.89724994548596,51825.0074467824,0.0,1.0
1995-01-16,22.75,22.88,22.75,22.88,6000,2.89724994548596,2.91380565946017,2.89724994548596,2.91380565946017,47113.6431334386,0.0,1.0
1995-01-17,22.5,22.88,22.5,22.88,10200,2.8654120339971,2.91380565946017,2.8654120339971,2.91380565946017,80093.1933268458,0.0,1.0
1995-01-18,22.5,22.62,22.38,22.62,8900,2.8654120339971,2.88069423151175,2.85012983648245,2.88069423151175,69885.2373146007,0.0,1.0
1995-01-19,22.62,22.62,22.38,22.38,5900,2.88069423151175,2.88069423151175,2.85012983648245,2.85012983648245,46328.4157478814,0.0,1.0
1995-01-20,22.75,22.88,22.62,22.62,9300,2.89724994548596,2.91380565946017,2.88069423151175,2.88069423151175,73026.1468568299,0.0,1.0
1995-01-23,22.88,22.88,22.5,22.5,9100,2.91380565946017,2.91380565946017,2.8654120339971,2.8654120339971,71455.6920857151,0.0,1.0
1995-01-24,23.25,23.25,22.88,22.88,14800,2.96092576846367,2.96092576846367,2.91380565946017,2.91380565946017,116213.653062482,0.0,1.0
1995-01-25,23.38,23.38,23.38,23.38,1700,2.97748148243788,2.97748148243788,2.97748148243788,2.97748148243788,13348.8655544743,0.0,1.0
1995-01-26,23.88,24.0,23.38,23.38,9200,3.04115730541559,3.05643950293024,2.97748148243788,2.97748148243788,72240.9194712726,0.0,1.0
1995-01-27,24.25,24.38,23.88,23.88,9800,3.0882774144191,3.10483312839331,3.04115730541559,3.04115730541559,76952.2837846164,0.0,1.0
1995-01-30,23.88,24.38,23.88,24.38,5900,3.04115730541559,3.10483312839331,3.04115730541559,3.10483312839331,46328.4157478813,0.0,1.0
1995-01-31,23.75,24.0,23.75,24.0,3900,3.02460159144139,3.05643950293024,3.02460159144139,3.05643950293024,30623.8680367351,0.0,1.0
1995-02-01,23.62,23.69,23.62,23.62,7500,3.00804587746718,3.01696049268406,3.00804587746718,3.00804587746718,58892.0539167983,0.0,1.0
1995-02-02,23.75,23.88,23.62,23.62,4200,3.02460159144139,3.04115730541559,3.00804587746718,3.00804587746718,32979.550193407,0.0,1.0
1995-02-03,23.75,24.0,23.5,23.75,31500,3.02460159144139,3.05643950293024,2.99276367995253,3.02460159144139,247346.626450552,0.0,1.0
1995-02-06,23.62,23.88,23.62,23.88,5200,3.00804587746718,3.04115730541559,3.00804587746718,3.04115730541559,40831.8240489802,0.0,1.0
1995-02-07,24.0,24.12,23.62,23.75,13200,3.05643950293024,3.07172170044489,3.00804587746718,3.02460159144139,103650.014893565,0.0,1.0
1995-02-08,24.12,24.12,24.0,24.0,1800,3.07172170044489,3.07172170044489,3.05643950293024,3.05643950293024,14134.0929400316,0.0,1.0
1995-02-09,23.75,24.12,23.75,24.12,3500,3.02460159144139,3.07172170044489,3.02460159144139,3.07172170044489,27482.9584945058,0.0,1.0
1995-02-10,23.25,23.88,23.25,23.75,9700,2.96092576846367,3.04115730541559,2.96092576846367,3.02460159144139,76167.0563990592,0.0,1.0
1995-02-13,23.25,23.38,23.25,23.25,1800,2.96092576846367,2.97748148243788,2.96092576846367,2.96092576846367,14134.0929400316,0.0,1.0
1995-02-14,22.62,23.25,22.62,23.25,7600,2.88069423151175,2.96092576846367,2.88069423151175,2.96092576846367,59677.2813023557,0.0,1.0
1995-02-15,22.38,22.62,22.25,22.62,11600,2.85012983648245,2.88069423151175,2.83357412250825,2.88069423151175,91086.3767246481,0.0,1.0
1995-02-16,22.38,22.38,22.25,22.38,22100,2.85012983648245,2.85012983648245,2.83357412250825,2.85012983648245,173535.252208166,0.0,1.0
1995-02-17,22.38,22.5,22.12,22.38,7500,2.85012983648245,2.8654120339971,2.81701840853404,2.85012983648245,58892.0539167983,0.0,1.0
1995-02-21,22.25,22.62,22.12,22.62,7200,2.83357412250825,2.88069423151175,2.81701840853404,2.88069423151175,56536.3717601263,0.0,1.0
1995-02-22,22.38,22.38,22.12,22.25,2100,2.85012983648245,2.85012983648245,2.81701840853404,2.83357412250825,16489.7750967035,0.0,1.0
1995-02-23,22.62,22.62,22.5,22.5,4100,2.88069423151175,2.88069423151175,2.8654120339971,2.8654120339971,32194.3228078498,0.0,1.0
1995-02-24,22.88,22.88,22.75,22.75,44900,2.91380565946017,2.91380565946017,2.89724994548596,2.89724994548596,352567.096115232,0.0,1.0
1995-02-27,22.62,22.88,22.62,22.88,2400,2.88069423151175,2.91380565946017,2.88069423151175,2.91380565946017,18845.4572533755,0.0,1.0
1995-02-28,23.0,23.0,22.62,22.62,10100,2.92908785697482,2.92908785697482,2.88069423151175,2.88069423151175,79307.9659412882,0.0,1.0
1995-03-01,23.0,23.0,22.88,23.0,17100,2.92908785697482,2.92908785697482,2.91380565946017,2.92908785697482,134273.8829303,0.0,1.0
1995-03-02,23.12,23.12,22.88,23.0,6800,2.94437005448947,2.94437005448947,2.91380565946017,2.92908785697482,53395.4622178971,0.0,1.0
1995-03-03,23.25,23.25,23.12,23.12,8000,2.96092576846367,2.96092576846367,2.94437005448947,2.94437005448947,62818.1908445849,0.0,1.0
1995-03-06,22.75,23.25,22.75,23.25,11900,2.89724994548596,2.96092576846367,2.89724994548596,2.96092576846367,93442.0588813199,0.0,1.0
1995-03-07,22.75,22.75,22.62,22.75,13600,2.89724994548596,2.89724994548596,2.88069423151175,2.89724994548596,106790.924435794,0.0,1.0
1995-03-08,22.75,22.75,22.62,22.75,4100,2.89724994548596,2.89724994548596,2.88069423151175,2.89724994548596,32194.3228078497,0.0,1.0
1995-03-09,22.62,22.75,22.62,22.62,6900,2.88069423151175,2.89724994548596,2.88069423151175,2.88069423151175,54180.6896034545,0.0,1.0
1995-03-10,22.62,23.0,22.62,22.88,7000,2.88069423151175,2.92908785697482,2.88069423151175,2.91380565946017,54965.9169890118,0.0,1.0
1995-03-13,22.62,22.62,22.5,22.62,2200,2.88069423151175,2.88069423151175,2.8654120339971,2.88069423151175,17275.0024822609,0.0,1.0
1995-03-14,22.62,22.88,22.62,22.75,5100,2.88069423151175,2.91380565946017,2.88069423151175,2.89724994548596,40046.5966634229,0.0,1.0
1995-03-15,22.88,23.0,22.88,23.0,1300,2.91380565946017,2.92908785697482,2.91380565946017,2.92908785697482,10207.956012245,0.0,1.0
1995-03-16,22.75,22.75,22.75,22.75,4300,2.89724994548596,2.89724994548596,2.89724994548596,2.89724994548596,33764.7775789643,0.0,1.0
1995-03-17,22.62,22.88,22.62,22.75,9400,2.88069423151175,2.91380565946017,2.88069423151175,2.89724994548596,73811.3742423873,0.0,1.0
1995-03-20,22.5,22.62,22.5,22.62,1400,2.8654120339971,2.88069423151175,2.8654120339971,2.88069423151175,10993.1833978024,0.0,1.0
1995-03-21,22.38,22.62,22.38,22.62,2200,2.85012983648245,2.88069423151175,2.85012983648245,2.88069423151175,17275.0024822608,0.0,1.0
1995-03-22,22.0,22.5,21.88,22.5,30900,2.80173621101939,2.8654120339971,2.78645401350474,2.8654120339971,242635.262137209,0.0,1.0
1995-03-23,22.25,22.25,22.0,22.0,23600,2.83357412250825,2.83357412250825,2.80173621101939,2.80173621101939,185313.662991525,0.0,1.0
1995-03-24,22.38,22.38,22.25,22.25,8200,2.85012983648245,2.85012983648245,2.83357412250825,2.83357412250825,64388.6456156995,0.0,1.0
1995-03-27,22.75,22.88,22.5,22.5,9100,2.89724994548596,2.91380565946017,2.8654120339971,2.8654120339971,71455.6920857152,0.0,1.0
1995-03-28,22.75,22.88,22.62,22.88,12900,2.89724994548596,2.91380565946017,2.88069423151175,2.91380565946017,101294.332736893,0.0,1.0
1995-03-29,22.75,22.75,22.62,22.75,6100,2.89724994548596,2.89724994548596,2.88069423151175,2.89724994548596,47898.8705189959,0.0,1.0
1995-03-30,22.5,22.75,22.5,22.75,2800,2.8654120339971,2.89724994548596,2.8654120339971,2.89724994548596,21986.3667956047,0.0,1.0
1995-03-31,22.75,22.75,22.5,22.5,17100,2.89724994548596,2.89724994548596,2.8654120339971,2.8654120339971,134273.8829303,0.0,1.0
1995-04-03,22.38,22.75,22.38,22.75,13400,2.85012983648245,2.89724994548596,2.85012983648245,2.89724994548596,105220.46966468,0.0,1.0
1995-04-04,21.75,22.38,21.75,22.38,13700,2.76989829953053,2.85012983648245,2.76989829953053,2.85012983648245,107576.151821352,0.0,1.0
1995-04-05,21.88,21.88,21.62,21.75,5500,2.78645401350474,2.78645401350474,2.75334258555633,2.76989829953053,43187.506205652,0.0,1.0
1995-04-06,21.5,21.88,21.0,21.88,92600,2.73806038804168,2.78645401350474,2.67438456506396,2.78645401350474,727120.559026068,0.0,1.0
1995-04-07,21.62,21.75,21.38,21.5,30200,2.77244533244964,2.78911591030433,2.74166888102559,2.75705710673762,235504.733802307,0.15,1.0
1995-04-10,21.75,21.88,21.5,21.62,7800,2.78911591030433,2.80578648815903,2.75705710673762,2.77244533244964,60825.7259489402,0.0,1.0
1995-04-11,21.62,21.75,21.5,21.75,4500,2.77244533244964,2.78911591030433,2.75705710673762,2.78911591030433,35091.7649705424,0.0,1.0
1995-04-12,21.62,21.62,21.62,21.62,600,2.77244533244964,2.77244533244964,2.77244533244964,2.77244533244964,4678.90199607232,0.0,1.0
1995-04-13,21.75,21.75,21.62,21.62,10700,2.78911591030433,2.78911591030433,2.77244533244964,2.77244533244964,83440.4189299564,0.0,1.0
1995-04-17,21.88,21.88,21.75,21.75,1700,2.80578648815903,2.80578648815903,2.78911591030433,2.78911591030433,13256.8889888715,0.0,1.0
1995-04-18,22.25,22.25,21.88,21.88,4100,2.85323351743777,2.85323351743777,2.80578648815903,2.80578648815903,31972.4969731608,0.0,1.0
1995-04-19,22.5,22.5,22.25,22.25,3900,2.88529232100448,2.88529232100448,2.85323351743777,2.85323351743777,30412.8629744701,0.0,1.0
1995-04-20,23.25,23.25,22.75,22.75,12700,2.98146873170463,2.98146873170463,2.9173511245712,2.9173511245712,99036.7589168641,0.0,1.0
1995-04-21,23.0,23.25,23.0,23.25,6700,2.94940992813792,2.98146873170463,2.94940992813792,2.98146873170463,52247.7389561408,0.0,1.0
1995-04-24,23.0,23.12,22.88,23.0,23400,2.94940992813792,2.96479815384994,2.93402170242589,2.94940992813792,182477.17784682,0.0,1.0
1995-04-25,23.12,23.12,23.0,23.12,800,2.96479815384994,2.96479815384994,2.94940992813792,2.96479815384994,6238.53599476309,0.0,1.0
1995-04-26,23.12,23.25,22.88,23.12,8900,2.96479815384994,2.98146873170463,2.93402170242589,2.96479815384994,69403.7129417393,0.0,1.0
1995-04-27,23.0,23.25,23.0,23.12,8600,2.94940992813792,2.98146873170463,2.94940992813792,2.96479815384994,67064.2619437031,0.0,1.0
1995-04-28,23.12,23.75,23.0,23.12,5500,2.96479815384994,3.04558633883807,2.94940992813792,2.96479815384994,42889.9349639962,0.0,1.0
1995-05-01,22.88,23.0,22.62,22.88,10300,2.93402170242589,2.94940992813792,2.90068054671651,2.93402170242589,80321.1509325748,0.0,1.0
1995-05-02,23.0,23.0,22.88,22.88,300,2.94940992813792,2.94940992813792,2.93402170242589,2.93402170242589,2339.45099803615,0.0,1.0
1995-05-03,22.75,23.12,22.75,23.0,8900,2.9173511245712,2.96479815384994,2.9173511245712,2.94940992813792,69403.7129417393,0.0,1.0
1995-05-04,23.12,23.5,22.75,22.75,39500,2.96479815384994,3.01352753527135,2.9173511245712,2.9173511245712,308027.714741427,0.0,1.0
1995-05-05,23.38,23.38,23.25,23.25,1400,2.99813930955933,2.99813930955933,2.98146873170463,2.98146873170463,10917.4379908354,0.0,1.0
1995-05-08,23.12,23.25,23.12,23.25,2200,2.96479815384994,2.98146873170463,2.96479815384994,2.98146873170463,17155.9739855985,0.0,1.0
1995-05-09,23.0,23.12,23.0,23.12,4200,2.94940992813792,2.96479815384994,2.94940992813792,2.96479815384994,32752.3139725062,0.0,1.0
1995-05-10,23.12,23.12,23.0,23.0,2800,2.96479815384994,2.96479815384994,2.94940992813792,2.94940992813792,21834.8759816708,0.0,1.0
1995-05-11,23.12,23.12,23.0,23.12,1100,2.96479815384994,2.96479815384994,2.94940992813792,2.96479815384994,8577.98699279925,0.0,1.0
1995-05-12,22.88,23.0,22.88,23.0,2600,2.93402170242589,2.94940992813792,2.93402170242589,2.94940992813792,20275.24198298,0.0,1.0
1995-05-15,22.88,22.88,22.75,22.88,1800,2.93402170242589,2.93402170242589,2.9173511245712,2.93402170242589,14036.705988217,0.0,1.0
1995-05-16,23.12,23.25,22.75,23.0,71600,2.96479815384994,2.98146873170463,2.9173511245712,2.94940992813792,558348.971531296,0.0,1.0
1995-05-17,23.25,23.25,23.12,23.25,1600,2.98146873170463,2.98146873170463,2.96479815384994,2.98146873170463,12477.0719895262,0.0,1.0
1995-05-18,23.0,23.12,23.0,23.12,1600,2.94940992813792,2.96479815384994,2.94940992813792,2.96479815384994,12477.0719895262,0.0,1.0
1995-05-19,22.75,22.88,22.75,22.88,2000,2.9173511245712,2.93402170242589,2.9173511245712,2.93402170242589,15596.3399869077,0.0,1.0
1995-05-22,22.62,23.0,22.62,22.75,5000,2.90068054671651,2.94940992813792,2.90068054671651,2.9173511245712,38990.8499672693,0.0,1.0
1995-05-23,22.75,22.75,22.75,22.75,4700,2.9173511245712,2.9173511245712,2.9173511245712,2.9173511245712,36651.3989692331,0.0,1.0
1995-05-24,22.5,22.88,22.5,22.88,3300,2.88529232100448,2.93402170242589,2.88529232100448,2.93402170242589,25733.9609783978,0.0,1.0
1995-05-25,22.75,22.75,22.5,22.5,2600,2.9173511245712,2.9173511245712,2.88529232100448,2.88529232100448,20275.24198298,0.0,1.0
1995-05-26,23.0,23.0,22.75,22.75,5000,2.94940992813792,2.94940992813792,2.9173511245712,2.9173511245712,38990.8499672692,0.0,1.0
1995-05-30,22.75,22.88,22.75,22.88,1100,2.9173511245712,2.93402170242589,2.9173511245712,2.93402170242589,8577.98699279924,0.0,1.0
1995-05-31,22.75,22.88,22.62,22.88,700,2.9173511245712,2.93402170242589,2.90068054671651,2.93402170242589,5458.7189954177,0.0,1.0
1995-06-01,22.88,22.88,22.75,22.75,1900,2.93402170242589,2.93402170242589,2.9173511245712,2.9173511245712,14816.5229875623,0.0,1.0
1995-06-02,22.88,22.88,22.75,22.75,3200,2.93402170242589,2.93402170242589,2.9173511245712,2.9173511245712,24954.1439790524,0.0,1.0
1995-06-05,23.0,23.0,22.88,23.0,800,2.94940992813792,2.94940992813792,2.93402170242589,2.94940992813792,6238.53599476308,0.0,1.0
1995-06-06,22.88,23.0,22.75,23.0,12800,2.93402170242589,2.94940992813792,2.9173511245712,2.94940992813792,99816.5759162095,0.0,1.0
1995-06-07,22.5,22.88,22.5,22.88,2300,2.88529232100448,2.93402170242589,2.88529232100448,2.93402170242589,17935.7909849439,0.0,1.0
1995-06-08,22.5,22.5,22.38,22.38,3700,2.88529232100448,2.88529232100448,2.86990409529246,2.86990409529246,28853.2289757793,0.0,1.0
1995-06-09,22.5,22.5,22.38,22.38,900,2.88529232100448,2.88529232100448,2.86990409529246,2.86990409529246,7018.35299410848,0.0,1.0
1995-06-12,22.75,22.75,22.38,22.5,6800,2.9173511245712,2.9173511245712,2.86990409529246,2.88529232100448,53027.5559554862,0.0,1.0
1995-06-13,22.5,22.62,22.38,22.5,4400,2.88529232100448,2.90068054671651,2.86990409529246,2.88529232100448,34311.947971197,0.0,1.0
1995-06-14,22.0,22.5,21.88,22.5,24900,2.82117471387105,2.88529232100448,2.80578648815903,2.88529232100448,194174.432837001,0.0,1.0
1995-06-15,22.38,22.38,21.88,21.88,7500,2.86990409529246,2.86990409529246,2.80578648815903,2.80578648815903,58486.2749509039,0.0,1.0
1995-06-16,22.38,22.38,22.25,22.38,4900,2.86990409529246,2.86990409529246,2.85323351743777,2.86990409529246,38211.0329679239,0.0,1.0
1995-06-19,22.25,22.38,22.25,22.25,14500,2.85323351743777,2.86990409529246,2.85323351743777,2.85323351743777,113073.464905081,0.0,1.0
1995-06-20,22.25,22.5,22.25,22.25,64400,2.85323351743777,2.88529232100448,2.85323351743777,2.85323351743777,502202.147578428,0.0,1.0
1995-06-21,22.38,22.38,22.12,22.12,3000,2.86990409529246,2.86990409529246,2.83656293958307,2.83656293958307,23394.5099803616,0.0,1.0
1995-06-22,22.38,22.5,22.38,22.38,7900,2.86990409529246,2.88529232100448,2.86990409529246,2.86990409529246,61605.5429482855,0.0,1.0
1995-06-23,23.0,23.0,22.38,22.5,4900,2.94940992813792,2.94940992813792,2.86990409529246,2.88529232100448,38211.0329679239,0.0,1.0
1995-06-26,23.12,23.12,22.88,23.0,4100,2.96479815384994,2.96479815384994,2.93402170242589,2.94940992813792,31972.4969731608,0.0,1.0
1995-06-27,23.25,23.25,23.12,23.12,5100,2.98146873170463,2.98146873170463,2.96479815384994,2.96479815384994,39770.6669666147,0.0,1.0
1995-06-28,23.38,23.38,23.25,23.25,1200,2.99813930955933,2.99813930955933,2.98146873170463,2.98146873170463,9357.80399214462,0.0,1.0
1995-06-29,23.38,23.5,23.25,23.25,5400,2.99813930955933,3.01352753527135,2.98146873170463,2.98146873170463,42110.1179646508,0.0,1.0
1995-06-30,23.12,23.25,23.0,23.25,7200,2.96479815384994,2.98146873170463,2.94940992813792,2.98146873170463,56146.8239528678,0.0,1.0
1995-07-03,23.25,23.25,23.12,23.12,3300,2.98146873170463,2.98146873170463,2.96479815384994,2.96479815384994,25733.9609783978,0.0,1.0
1995-07-05,23.12,23.25,23.12,23.25,4100,2.96479815384994,2.98146873170463,2.96479815384994,2.98146873170463,31972.4969731608,0.0,1.0
1995-07-06,23.5,23.5,23.12,23.12,6200,3.01352753527135,3.01352753527135,2.96479815384994,2.96479815384994,48348.6539594139,0.0,1.0
1995-07-07,23.38,23.5,23.38,23.38,1800,2.99813930955933,3.01352753527135,2.99813930955933,2.99813930955933,14036.7059882169,0.0,1.0
1995-07-10,23.0,23.5,23.0,23.5,21800,2.94940992813792,3.01352753527135,2.94940992813792,3.01352753527135,170000.105857294,0.0,1.0
1995-07-11,23.12,23.12,22.88,22.88,3300,2.96479815384994,2.96479815384994,2.93402170242589,2.93402170242589,25733.9609783977,0.0,1.0
1995-07-12,23.0,23.25,22.88,22.88,2200,2.96864521027795,3.00091309299836,2.95315662657215,2.95315662657215,17044.8121671173,0.15,1.0
1995-07-13,23.62,23.62,23.25,23.25,4600,3.04866955942457,3.04866955942457,3.00091309299836,3.00091309299836,35639.1527130634,0.0,1.0
1995-07-14,23.38,23.62,23.25,23.5,2400,3.01769239201297,3.04866955942457,3.00091309299836,3.03318097571877,18594.3405459462,0.0,1.0
1995-07-17,23.5,23.5,23.38,23.38,7300,3.03318097571877,3.03318097571877,3.01769239201297,3.01769239201297,56557.7858272528,0.0,1.0
1995-07-18,23.5,23.5,23.38,23.5,2500,3.03318097571877,3.03318097571877,3.01769239201297,3.03318097571877,19369.1047353606,0.0,1.0
1995-07-19,23.38,23.5,23.38,23.5,2700,3.01769239201297,3.03318097571877,3.01769239201297,3.03318097571877,20918.6331141894,0.0,1.0
1995-07-20,23.62,23.62,23.5,23.5,3100,3.04866955942457,3.04866955942457,3.03318097571877,3.03318097571877,24017.6898718471,0.0,1.0
1995-07-21,24.38,24.38,23.75,23.75,10000,3.14676392289462,3.14676392289462,3.06544885843918,3.06544885843918,77476.4189414423,0.0,1.0
1995-07-24,24.75,24.75,24.38,24.38,4600,3.19452038932083,3.19452038932083,3.14676392289462,3.14676392289462,35639.1527130635,0.0,1.0
1995-07-25,24.62,24.75,24.62,24.62,11300,3.17774109030622,3.19452038932083,3.17774109030622,3.17774109030622,87548.3534038297,0.0,1.0
1995-07-26,24.75,25.0,24.62,24.62,25500,3.19452038932083,3.22678827204125,3.17774109030622,3.17774109030622,197564.868300678,0.0,1.0
1995-07-27,25.0,25.12,24.62,24.88,13700,3.22678827204125,3.24227685574704,3.17774109030622,3.21129968833545,106142.693949776,0.0,1.0
1995-07-28,24.88,25.0,24.88,25.0,6700,3.21129968833545,3.22678827204125,3.21129968833545,3.22678827204125,51909.2006907663,0.0,1.0
1995-07-31,25.0,25.12,24.88,24.88,13000,3.22678827204125,3.24227685574704,3.21129968833545,3.21129968833545,100719.344623875,0.0,1.0
1995-08-01,25.12,25.25,25.0,25.0,6900,3.24227685574704,3.25905615476166,3.22678827204125,3.22678827204125,53458.7290695952,0.0,1.0
1995-08-02,25.25,25.38,25.0,25.12,24000,3.25905615476166,3.27583545377627,3.22678827204125,3.24227685574704,185943.405459461,0.0,1.0
1995-08-03,25.38,25.38,25.25,25.25,4700,3.27583545377627,3.27583545377627,3.25905615476166,3.25905615476166,36413.9169024779,0.0,1.0
1995-08-04,25.38,25.5,25.38,25.38,6800,3.27583545377627,3.29132403748207,3.27583545377627,3.27583545377627,52683.9648801807,0.0,1.0
1995-08-07,25.38,25.5,25.38,25.5,2800,3.27583545377627,3.29132403748207,3.27583545377627,3.29132403748207,21693.3973036038,0.0,1.0
1995-08-08,25.12,25.5,25.12,25.5,9800,3.24227685574704,3.29132403748207,3.24227685574704,3.29132403748207,75926.8905626135,0.0,1.0
1995-08-09,25.12,25.25,25.0,25.0,4100,3.24227685574704,3.25905615476166,3.22678827204125,3.22678827204125,31765.3317659914,0.0,1.0
1995-08-10,25.38,25.38,25.25,25.25,33400,3.27583545377627,3.27583545377627,3.25905615476166,3.25905615476166,258771.239264417,0.0,1.0
1995-08-11,25.62,25.62,25.38,25.38,10000,3.30681262118787,3.30681262118787,3.27583545377627,3.27583545377627,77476.4189414422,0.0,1.0
1995-08-14,25.62,25.75,25.62,25.75,6100,3.30681262118787,3.32359192020248,3.30681262118787,3.32359192020248,47260.6155542797,0.0,1.0
1995-08-15,25.5,25.62,25.5,25.62,4200,3.29132403748207,3.30681262118787,3.29132403748207,3.30681262118787,32540.0959554057,0.0,1.0
1995-08-16,25.62,25.62,25.5,25.5,700,3.30681262118787,3.30681262118787,3.29132403748207,3.29132403748207,5423.34932590095,0.0,1.0
1995-08-17,25.88,25.88,25.5,25.5,14100,3.3403712192171,3.3403712192171,3.29132403748207,3.29132403748207,109241.750707433,0.0,1.0
1995-08-18,25.75,25.88,25.75,25.88,2100,3.32359192020248,3.3403712192171,3.32359192020248,3.3403712192171,16270.0479777029,0.0,1.0
1995-08-21,25.88,25.88,25.75,25.75,5900,3.3403712192171,3.3403712192171,3.32359192020248,3.32359192020248,45711.0871754509,0.0,1.0
1995-08-22,25.88,25.88,25.75,25.88,1200,3.3403712192171,3.3403712192171,3.32359192020248,3.3403712192171,9297.17027297306,0.0,1.0
1995-08-23,25.75,25.88,25.75,25.88,900,3.32359192020248,3.3403712192171,3.32359192020248,3.3403712192171,6972.87770472981,0.0,1.0
1995-08-24,25.88,26.0,25.75,25.75,2400,3.3403712192171,3.3558598029229,3.32359192020248,3.32359192020248,18594.3405459461,0.0,1.0
1995-08-25,25.88,26.0,25.88,26.0,1100,3.3403712192171,3.3558598029229,3.3403712192171,3.3558598029229,8522.40608355864,0.0,1.0
1995-08-28,25.88,26.0,25.88,26.0,8800,3.3403712192171,3.3558598029229,3.3403712192171,3.3558598029229,68179.2486684691,0.0,1.0
1995-08-29,26.0,26.0,26.0,26.0,600,3.3558598029229,3.3558598029229,3.3558598029229,3.3558598029229,4648.58513648653,0.0,1.0
1995-08-30,25.88,25.88,25.88,25.88,600,3.3403712192171,3.3403712192171,3.3403712192171,3.3403712192171,4648.58513648653,0.0,1.0
1995-08-31,25.75,25.88,25.75,25.88,8000,3.32359192020248,3.3403712192171,3.32359192020248,3.3403712192171,61981.1351531538,0.0,1.0
1995-09-01,25.75,26.0,25.75,25.88,2900,3.32359192020248,3.3558598029229,3.32359192020248,3.3403712192171,22468.1614930183,0.0,1.0
1995-09-05,26.12,26.12,25.88,25.88,2800,3.37134838662869,3.37134838662869,3.3403712192171,3.3403712192171,21693.3973036038,0.0,1.0
1995-09-06,26.12,26.12,26.12,26.12,1400,3.37134838662869,3.37134838662869,3.37134838662869,3.37134838662869,10846.6986518019,0.0,1.0
1995-09-07,26.25,26.25,26.0,26.12,3700,3.38812768564331,3.38812768564331,3.3558598029229,3.37134838662869,28666.2750083336,0.0,1.0
1995-09-08,26.25,26.38,26.25,26.38,6000,3.38812768564331,3.40490698465792,3.38812768564331,3.40490698465792,46485.8513648653,0.0,1.0
1995-09-11,26.25,26.25,26.25,26.25,1200,3.38812768564331,3.38812768564331,3.38812768564331,3.38812768564331,9297.17027297306,0.0,1.0
1995-09-12,26.25,26.5,26.25,26.38,20800,3.38812768564331,3.42039556836372,3.38812768564331,3.40490698465792,161150.9513982,0.0,1.0
1995-09-13,26.38,26.38,26.25,26.25,15400,3.40490698465792,3.40490698465792,3.38812768564331,3.38812768564331,119313.685169821,0.0,1.0
1995-09-14,26.25,26.38,26.25,26.38,1600,3.38812768564331,3.40490698465792,3.38812768564331,3.40490698465792,12396.2270306307,0.0,1.0
1995-09-15,26.25,26.38,26.25,26.38,3000,3.38812768564331,3.40490698465792,3.38812768564331,3.40490698465792,23242.9256824327,0.0,1.0
1995-09-18,26.5,26.5,26.38,26.5,21900,3.42039556836372,3.42039556836372,3.40490698465792,3.42039556836372,169673.357481758,0.0,1.0
1995-09-19,26.62,26.62,26.38,26.5,8300,3.43588415206952,3.43588415206952,3.40490698465792,3.42039556836372,64305.427721397,0.0,1.0
1995-09-20,26.62,26.62,26.5,26.62,10700,3.43588415206952,3.43588415206952,3.42039556836372,3.43588415206952,82899.7682673432,0.0,1.0
1995-09-21,26.38,26.62,26.38,26.62,14000,3.40490698465792,3.43588415206952,3.40490698465792,3.43588415206952,108466.986518019,0.0,1.0
1995-09-22,26.75,26.75,26.38,26.38,5800,3.45266345108413,3.45266345108413,3.40490698465792,3.40490698465792,44936.3229860365,0.0,1.0
1995-09-25,26.62,26.62,26.5,26.62,5400,3.43588415206952,3.43588415206952,3.42039556836372,3.43588415206952,41837.2662283788,0.0,1.0
1995-09-26,26.38,26.62,26.38,26.62,900,3.40490698465792,3.43588415206952,3.40490698465792,3.43588415206952,6972.87770472981,0.0,1.0
1995-09-27,26.38,26.38,26.38,26.38,500,3.40490698465792,3.40490698465792,3.40490698465792,3.40490698465792,3873.82094707211,0.0,1.0
1995-09-28,26.38,26.5,26.25,26.5,2600,3.40490698465792,3.42039556836372,3.38812768564331,3.42039556836372,20143.868924775,0.0,1.0
1995-09-29,26.5,26.5,26.25,26.38,2900,3.42039556836372,3.42039556836372,3.38812768564331,3.40490698465792,22468.1614930182,0.0,1.0
1995-10-02,26.38,26.5,26.38,26.5,8100,3.40490698465792,3.42039556836372,3.40490698465792,3.42039556836372,62755.8993425682,0.0,1.0
1995-10-03,26.5,26.5,26.38,26.5,5600,3.42039556836372,3.42039556836372,3.40490698465792,3.42039556836372,43386.7946072077,0.0,1.0
1995-10-04,26.88,26.88,26.62,26.62,11100,3.46944275009875,3.46944275009875,3.43588415206952,3.43588415206952,85998.8250250008,0.0,1.0
1995-10-05,27.38,27.38,27.0,27.0,6200,3.53397851553957,3.53397851553957,3.48493133380455,3.48493133380455,48035.3797436942,0.0,1.0
1995-10-06,27.62,27.62,27.25,27.25,12800,3.56495568295117,3.56495568295117,3.51719921652496,3.51719921652496,99169.816245046,0.0,1.0
1995-10-09,27.62,27.88,27.62,27.75,4000,3.56495568295117,3.5985142809804,3.56495568295117,3.58173498196578,30990.5675765769,0.0,1.0
1995-10-10,27.25,27.5,27.25,27.38,4400,3.51719921652496,3.54946709924537,3.51719921652496,3.53397851553957,34089.6243342346,0.0,1.0
1995-10-11,27.12,27.38,27.0,27.12,7300,3.51978064714259,3.55352485688658,3.50420639649152,3.51978064714259,56246.6868953098,0.15,1.0
1995-10-12,27.0,27.25,27.0,27.12,2500,3.50420639649152,3.53665275201459,3.50420639649152,3.51978064714259,19262.564005243,0.0,1.0
1995-10-13,26.88,27.0,26.88,27.0,1300,3.48863214584044,3.50420639649152,3.48863214584044,3.50420639649152,10016.5332827264,0.0,1.0
1995-10-16,26.75,26.88,26.62,26.88,11400,3.47176004096845,3.48863214584044,3.45488793609645,3.48863214584044,87837.2918639083,0.0,1.0
1995-10-17,26.38,26.75,26.25,26.75,3900,3.4237394347943,3.47176004096845,3.40686732992231,3.47176004096845,30049.5998481792,0.0,1.0
1995-10-18,26.25,26.38,26.25,26.38,1800,3.40686732992231,3.4237394347943,3.40686732992231,3.4237394347943,13869.046083775,0.0,1.0
1995-10-19,26.5,26.62,26.25,26.25,10400,3.43931368544538,3.45488793609645,3.40686732992231,3.40686732992231,80132.2662618111,0.0,1.0
1995-10-20,27.0,27.0,26.5,26.5,2600,3.50420639649152,3.50420639649152,3.43931368544538,3.43931368544538,20033.0665654528,0.0,1.0
1995-10-23,27.0,27.0,27.0,27.0,400,3.50420639649152,3.50420639649152,3.50420639649152,3.50420639649152,3082.01024083889,0.0,1.0
1995-10-24,27.0,27.0,27.0,27.0,1100,3.50420639649152,3.50420639649152,3.50420639649152,3.50420639649152,8475.52816230694,0.0,1.0
1995-10-25,26.75,26.88,26.75,26.88,1400,3.47176004096845,3.48863214584044,3.47176004096845,3.48863214584044,10787.0358429361,0.0,1.0
1995-10-26,26.62,26.62,26.5,26.62,3200,3.45488793609645,3.45488793609645,3.43931368544538,3.45488793609645,24656.0819267111,0.0,1.0
1995-10-27,26.38,26.62,26.25,26.5,1100,3.4237394347943,3.45488793609645,3.40686732992231,3.43931368544538,8475.52816230696,0.0,1.0
1995-10-30,26.5,26.5,26.5,26.5,800,3.43931368544538,3.43931368544538,3.43931368544538,3.43931368544538,6164.02048167778,0.0,1.0
1995-10-31,26.5,26.62,26.38,26.62,2000,3.43931368544538,3.45488793609645,3.4237394347943,3.45488793609645,15410.0512041944,0.0,1.0
1995-11-01,26.75,26.75,26.5,26.5,3500,3.47176004096845,3.47176004096845,3.43931368544538,3.43931368544538,26967.5896073403,0.0,1.0
1995-11-02,26.62,26.75,26.62,26.75,1000,3.45488793609645,3.47176004096845,3.45488793609645,3.47176004096845,7705.02560209723,0.0,1.0
1995-11-03,26.38,26.62,26.38,26.62,4000,3.4237394347943,3.45488793609645,3.4237394347943,3.45488793609645,30820.1024083889,0.0,1.0
1995-11-06,26.25,26.38,26.25,26.38,800,3.40686732992231,3.4237394347943,3.40686732992231,3.4237394347943,6164.02048167778,0.0,1.0
1995-11-07,26.25,26.25,26.25,26.25,1800,3.40686732992231,3.40686732992231,3.40686732992231,3.40686732992231,13869.046083775,0.0,1.0
1995-11-08,26.25,26.38,26.25,26.25,1500,3.40686732992231,3.4237394347943,3.40686732992231,3.40686732992231,11557.5384031458,0.0,1.0
1995-11-09,26.25,26.5,26.25,26.38,4300,3.40686732992231,3.43931368544538,3.40686732992231,3.4237394347943,33131.6100890181,0.0,1.0
1995-11-10,26.25,26.25,26.25,26.25,1700,3.40686732992231,3.40686732992231,3.40686732992231,3.40686732992231,13098.5435235653,0.0,1.0
1995-11-13,26.25,26.5,26.25,26.25,3700,3.40686732992231,3.43931368544538,3.40686732992231,3.40686732992231,28508.5947277597,0.0,1.0
1995-11-14,26.25,26.25,26.25,26.25,1300,3.40686732992231,3.40686732992231,3.40686732992231,3.40686732992231,10016.5332827264,0.0,1.0
1995-11-15,26.25,26.25,26.25,26.25,400,3.40686732992231,3.40686732992231,3.40686732992231,3.40686732992231,3082.01024083889,0.0,1.0
1995-11-16,26.38,26.38,26.38,26.38,800,3.4237394347943,3.4237394347943,3.4237394347943,3.4237394347943,6164.02048167779,0.0,1.0
1995-11-17,27.0,27.0,26.5,26.5,3500,3.50420639649152,3.50420639649152,3.43931368544538,3.43931368544538,26967.5896073403,0.0,1.0
1995-11-20,27.12,27.12,26.88,27.0,7800,3.51978064714259,3.51978064714259,3.48863214584044,3.50420639649152,60099.1996963584,0.0,1.0
1995-11-21,27.38,27.5,27.12,27.12,4700,3.55352485688658,3.56909910753766,3.51978064714259,3.51978064714259,36213.620329857,0.0,1.0
1995-11-22,27.62,27.62,27.38,27.38,5300,3.58467335818873,3.58467335818873,3.55352485688658,3.55352485688658,40836.6356911153,0.0,1.0
1995-11-24,27.5,27.5,27.5,27.5,500,3.56909910753766,3.56909910753766,3.56909910753766,3.56909910753766,3852.51280104861,0.0,1.0
1995-11-27,27.38,27.5,27.38,27.5,5800,3.55352485688658,3.56909910753766,3.55352485688658,3.56909910753766,44689.1484921639,0.0,1.0
1995-11-28,27.38,27.38,27.38,27.38,1000,3.55352485688658,3.55352485688658,3.55352485688658,3.55352485688658,7705.02560209723,0.0,1.0
1995-11-29,27.88,27.88,27.5,27.5,4400,3.61841756793272,3.61841756793272,3.56909910753766,3.56909910753766,33902.1126492278,0.0,1.0
1995-11-30,28.12,28.12,28.0,28.0,1700,3.64956606923487,3.64956606923487,3.6339918185838,3.6339918185838,13098.5435235653,0.0,1.0
1995-12-01,28.0,28.25,28.0,28.12,9000,3.6339918185838,3.66643817410687,3.6339918185838,3.64956606923487,69345.230418875,0.0,1.0
1995-12-04,28.5,28.5,28.0,28.0,38300,3.69888452962993,3.69888452962993,3.6339918185838,3.6339918185838,295102.480560324,0.0,1.0
1995-12-05,28.0,28.25,28.0,28.25,7400,3.6339918185838,3.66643817410687,3.6339918185838,3.66643817410687,57017.1894555194,0.0,1.0
1995-12-06,28.0,28.0,27.75,27.88,7500,3.6339918185838,3.6339918185838,3.60154546306073,3.61841756793272,57787.6920157291,0.0,1.0
1995-12-07,27.88,28.0,27.75,27.88,7900,3.61841756793272,3.6339918185838,3.60154546306073,3.61841756793272,60869.7022565681,0.0,1.0
1995-12-08,27.75,27.75,27.75,27.75,100,3.60154546306073,3.60154546306073,3.60154546306073,3.60154546306073,770.502560209722,0.0,1.0
1995-12-11,27.75,27.88,27.62,27.88,2100,3.60154546306073,3.61841756793272,3.58467335818873,3.61841756793272,16180.5537644042,0.0,1.0
1995-12-12,27.5,27.62,27.5,27.62,4500,3.56909910753766,3.58467335818873,3.56909910753766,3.58467335818873,34672.6152094375,0.0,1.0
1995-12-13,27.62,27.75,27.62,27.62,3100,3.58467335818873,3.60154546306073,3.58467335818873,3.58467335818873,23885.5793665014,0.0,1.0
1995-12-14,27.75,27.75,27.62,27.62,2400,3.60154546306073,3.60154546306073,3.58467335818873,3.58467335818873,18492.0614450333,0.0,1.0
1995-12-15,28.0,28.25,27.75,27.75,12200,3.6339918185838,3.66643817410687,3.60154546306073,3.60154546306073,94001.312345586,0.0,1.0
1995-12-18,27.75,27.75,27.62,27.75,10100,3.60154546306073,3.60154546306073,3.58467335818873,3.60154546306073,77820.7585811819,0.0,1.0
1995-12-19,27.38,27.62,27.25,27.62,7400,3.55352485688658,3.58467335818873,3.53665275201459,3.58467335818873,57017.1894555195,0.0,1.0
1995-12-20,27.62,27.62,27.38,27.38,7500,3.58467335818873,3.58467335818873,3.55352485688658,3.55352485688658,57787.6920157292,0.0,1.0
1995-12-21,27.62,27.75,27.5,27.62,4500,3.58467335818873,3.60154546306073,3.56909910753766,3.58467335818873,34672.6152094375,0.0,1.0
1995-12-22,27.88,27.88,27.75,27.75,1900,3.61841756793272,3.61841756793272,3.60154546306073,3.60154546306073,14639.5486439847,0.0,1.0
1995-12-26,27.75,27.75,27.75,27.75,10400,3.60154546306073,3.60154546306073,3.60154546306073,3.60154546306073,80132.266261811,0.0,1.0
1995-12-27,27.88,28.0,27.88,27.88,5900,3.61841756793272,3.6339918185838,3.61841756793272,3.61841756793272,45459.6510523737,0.0,1.0
1995-12-28,27.88,27.88,27.75,27.88,5000,3.61841756793272,3.61841756793272,3.60154546306073,3.61841756793272,38525.1280104862,0.0,1.0
1995-12-29,27.75,27.88,27.75,27.88,18000,3.60154546306073,3.61841756793272,3.60154546306073,3.61841756793272,138690.46083775,0.0,1.0
1996-01-02,28.0,28.0,27.75,27.75,6500,3.6339918185838,3.6339918185838,3.60154546306073,3.60154546306073,50082.6664136319,0.0,1.0
1996-01-03,28.0,28.0,28.0,28.0,11500,3.6339918185838,3.6339918185838,3.6339918185838,3.6339918185838,88607.794424118,0.0,1.0
1996-01-04,28.12,28.12,28.0,28.12,3700,3.64956606923487,3.64956606923487,3.6339918185838,3.64956606923487,28508.5947277597,0.0,1.0
1996-01-05,27.88,28.0,27.75,28.0,2900,3.61841756793272,3.6339918185838,3.60154546306073,3.6339918185838,22344.574246082,0.0,1.0
1996-01-08,27.88,27.88,27.88,27.88,1700,3.61841756793272,3.61841756793272,3.61841756793272,3.61841756793272,13098.5435235653,0.0,1.0
1996-01-09,28.0,28.0,27.75,27.75,3700,3.6339918185838,3.6339918185838,3.60154546306073,3.60154546306073,28508.5947277597,0.0,1.0
1996-01-10,28.12,28.12,27.75,27.75,12100,3.67227851810102,3.67227851810102,3.62395906391548,3.62395906391548,92654.1923012823,0.175,1.0
1996-01-11,28.12,28.12,27.88,28.0,4600,3.67227851810102,3.67227851810102,3.64093616944013,3.65660734377057,35223.9078170164,0.0,1.0
1996-01-12,28.12,28.25,28.0,28.12,9200,3.67227851810102,3.68925562362567,3.65660734377057,3.67227851810102,70447.8156340328,0.0,1.0
1996-01-15,28.25,28.25,28.12,28.12,27200,3.68925562362567,3.68925562362567,3.67227851810102,3.67227851810102,208280.498396271,0.0,1.0
1996-01-16,28.12,28.12,28.12,28.12,1400,3.67227851810102,3.67227851810102,3.67227851810102,3.67227851810102,10720.3197703963,0.0,1.0
1996-01-17,28.25,28.25,28.0,28.12,800,3.68925562362567,3.68925562362567,3.65660734377057,3.67227851810102,6125.89701165503,0.0,1.0
1996-01-18,28.12,28.12,28.0,28.12,5600,3.67227851810102,3.67227851810102,3.65660734377057,3.67227851810102,42881.2790815852,0.0,1.0
1996-01-19,28.38,28.38,28.12,28.12,6200,3.70623272915032,3.70623272915032,3.67227851810102,3.67227851810102,47475.7018403265,0.0,1.0
1996-01-22,28.12,28.25,28.12,28.25,2200,3.67227851810102,3.68925562362567,3.67227851810102,3.68925562362567,16846.2167820513,0.0,1.0
1996-01-23,28.12,28.25,28.06,28.12,39000,3.67227851810102,3.68925562362567,3.66444293093579,3.67227851810102,298637.479318183,0.0,1.0
1996-01-24,28.25,28.25,28.25,28.25,1100,3.68925562362567,3.68925562362567,3.68925562362567,3.68925562362567,8423.10839102566,0.0,1.0
1996-01-25,28.38,28.38,28.25,28.25,5500,3.70623272915032,3.70623272915032,3.68925562362567,3.68925562362567,42115.5419551283,0.0,1.0
1996-01-26,28.25,28.25,28.12,28.25,22000,3.68925562362567,3.68925562362567,3.67227851810102,3.68925562362567,168462.167820513,0.0,1.0
1996-01-29,28.25,28.25,28.12,28.25,1500,3.68925562362567,3.68925562362567,3.67227851810102,3.68925562362567,11486.0568968532,0.0,1.0
1996-01-30,27.88,28.25,27.88,28.12,41600,3.64093616944013,3.68925562362567,3.64093616944013,3.67227851810102,318546.644606062,0.0,1.0
1996-01-31,28.0,28.25,28.0,28.0,31900,3.65660734377057,3.68925562362567,3.65660734377057,3.65660734377057,244270.143339745,0.0,1.0
1996-02-01,27.75,28.12,27.75,28.0,36200,3.62395906391548,3.67227851810102,3.62395906391548,3.65660734377057,277196.83977739,0.0,1.0
1996-02-02,27.75,27.88,27.62,27.75,3300,3.62395906391548,3.64093616944013,3.60698195839083,3.62395906391548,25269.325173077,0.0,1.0
1996-02-05,27.0,27.75,27.0,27.75,6200,3.52601422435019,3.62395906391548,3.52601422435019,3.62395906391548,47475.7018403266,0.0,1.0
1996-02-06,27.38,27.5,27.0,27.0,9100,3.57563960972994,3.59131078406038,3.52601422435019,3.52601422435019,69682.078507576,0.0,1.0
1996-02-07,27.5,27.5,27.38,27.38,4700,3.59131078406038,3.59131078406038,3.57563960972994,3.57563960972994,35989.6449434734,0.0,1.0
1996-02-08,27.75,27.75,27.62,27.62,4800,3.62395906391548,3.62395906391548,3.60698195839083,3.60698195839083,36755.3820699302,0.0,1.0
1996-02-09,28.12,28.12,27.75,27.75,5400,3.67227851810102,3.67227851810102,3.62395906391548,3.62395906391548,41349.8048286715,0.0,1.0
1996-02-12,28.25,28.25,28.12,28.12,5500,3.68925562362567,3.68925562362567,3.67227851810102,3.67227851810102,42115.5419551283,0.0,1.0
1996-02-13,28.25,28.25,28.25,28.25,1900,3.68925562362567,3.68925562362567,3.68925562362567,3.68925562362567,14549.0054026807,0.0,1.0
1996-02-14,28.12,28.12,28.12,28.12,6700,3.67227851810102,3.67227851810102,3.67227851810102,3.67227851810102,51304.3874726109,0.0,1.0
1996-02-15,28.38,28.38,28.12,28.12,4800,3.70623272915032,3.70623272915032,3.67227851810102,3.67227851810102,36755.3820699302,0.0,1.0
1996-02-16,28.38,28.38,28.25,28.25,3800,3.70623272915032,3.70623272915032,3.68925562362567,3.68925562362567,29098.0108053614,0.0,1.0
1996-02-20,28.38,28.62,28.25,28.38,14900,3.70623272915032,3.73757507781121,3.68925562362567,3.70623272915032,114094.831842075,0.0,1.0
1996-02-21,28.5,28.5,28.25,28.38,13400,3.72190390348076,3.72190390348076,3.68925562362567,3.70623272915032,102608.774945222,0.0,1.0
1996-02-22,28.88,28.88,28.38,28.38,6300,3.7715292888605,3.7715292888605,3.70623272915032,3.70623272915032,48241.4389667834,0.0,1.0
1996-02-23,29.38,29.38,28.88,28.88,7400,3.83682584857069,3.83682584857069,3.7715292888605,3.7715292888605,56664.5473578091,0.0,1.0
1996-02-26,29.5,29.62,29.38,29.38,5000,3.85249702290114,3.86816819723158,3.83682584857069,3.83682584857069,38286.8563228439,0.0,1.0
1996-02-27,29.5,29.5,29.25,29.25,4100,3.85249702290114,3.85249702290114,3.81984874304604,3.81984874304604,31395.222184732,0.0,1.0
1996-02-28,29.38,29.38,29.38,29.38,6200,3.83682584857069,3.83682584857069,3.83682584857069,3.83682584857069,47475.7018403266,0.0,1.0
1996-02-29,29.38,29.38,29.25,29.25,6400,3.83682584857069,3.83682584857069,3.81984874304604,3.81984874304604,49007.1760932403,0.0,1.0
1996-03-01,29.38,29.38,29.25,29.38,3400,3.83682584857069,3.83682584857069,3.81984874304604,3.83682584857069,26035.0622995339,0.0,1.0
1996-03-04,30.38,30.62,29.75,29.75,26800,3.96741896799107,3.99876131665196,3.88514530275623,3.88514530275623,205217.549890444,0.0,1.0
1996-03-05,30.25,30.25,30.12,30.25,13600,3.95044186246642,3.95044186246642,3.93346475694177,3.95044186246642,104140.249198136,0.0,1.0
1996-03-06,30.12,30.25,30.0,30.12,7900,3.93346475694177,3.95044186246642,3.91779358261133,3.93346475694177,60493.2329900935,0.0,1.0
1996-03-07,29.88,30.12,29.75,30.12,10100,3.90212240828088,3.93346475694177,3.88514530275623,3.93346475694177,77339.4497721448,0.0,1.0
1996-03-08,29.88,29.88,29.75,29.88,8100,3.90212240828088,3.90212240828088,3.88514530275623,3.90212240828088,62024.7072430073,0.0,1.0
1996-03-11,29.88,29.88,29.75,29.75,3100,3.90212240828088,3.90212240828088,3.88514530275623,3.88514530275623,23737.8509201633,0.0,1.0
1996-03-12,30.0,30.0,29.88,30.0,8900,3.91779358261133,3.91779358261133,3.90212240828088,3.91779358261133,68150.6042546622,0.0,1.0
1996-03-13,30.25,30.38,30.0,30.0,4400,3.95044186246642,3.96741896799107,3.91779358261133,3.91779358261133,33692.4335641027,0.0,1.0
1996-03-14,31.0,31.0,30.38,30.38,8700,4.04838670203171,4.04838670203171,3.96741896799107,3.96741896799107,66619.1300017484,0.0,1.0
1996-03-15,30.88,30.88,30.62,30.75,3800,4.03271552770126,4.03271552770126,3.99876131665196,4.01573842217661,29098.0108053614,0.0,1.0
1996-03-18,31.0,31.12,30.88,30.88,4400,4.04838670203171,4.06405787636215,4.03271552770126,4.03271552770126,33692.4335641026,0.0,1.0
1996-03-19,31.0,31.0,30.88,30.88,2700,4.04838670203171,4.04838670203171,4.03271552770126,4.03271552770126,20674.9024143357,0.0,1.0
1996-03-20,31.75,31.75,30.88,31.0,10400,4.14633154159699,4.14633154159699,4.03271552770126,4.04838670203171,79636.6611515154,0.0,1.0
1996-03-21,31.75,31.75,31.62,31.75,3400,4.14633154159699,4.14633154159699,4.12935443607234,4.14633154159699,26035.0622995339,0.0,1.0
1996-03-22,31.88,32.0,31.75,31.88,2500,4.16330864712164,4.17897982145208,4.14633154159699,4.16330864712164,19143.428161422,0.0,1.0
1996-03-25,31.75,31.88,31.75,31.88,4400,4.14633154159699,4.16330864712164,4.14633154159699,4.16330864712164,33692.4335641027,0.0,1.0
1996-03-26,31.88,31.88,31.75,31.88,5100,4.16330864712164,4.16330864712164,4.14633154159699,4.16330864712164,39052.5934493008,0.0,1.0
1996-03-27,32.0,32.12,31.88,32.0,4600,4.17897982145208,4.19465099578253,4.16330864712164,4.17897982145208,35223.9078170165,0.0,1.0
1996-03-28,32.5,32.62,32.12,32.12,6300,4.24427638116227,4.25994755549272,4.19465099578253,4.19465099578253,48241.4389667834,0.0,1.0
1996-03-29,33.12,33.25,32.62,32.62,8600,4.32524411520291,4.34222122072755,4.25994755549272,4.25994755549272,65853.3928752915,0.0,1.0
1996-04-01,33.12,33.25,33.0,33.0,2400,4.32524411520291,4.34222122072755,4.30957294087246,4.30957294087246,18377.6910349651,0.0,1.0
1996-04-02,33.38,33.38,33.12,33.12,11300,4.3591983262522,4.3591983262522,4.32524411520291,4.32524411520291,86528.2952896274,0.0,1.0
1996-04-03,34.38,34.38,33.38,33.38,6300,4.48979144567258,4.48979144567258,4.3591983262522,4.3591983262522,48241.4389667834,0.0,1.0
1996-04-04,34.62,35.12,34.12,34.25,27100,4.52113379433347,4.58643035404366,4.45583723462328,4.47281434014793,207514.761269814,0.0,1.0
1996-04-08,34.12,34.5,34.12,34.5,8500,4.45583723462328,4.50546262000303,4.45583723462328,4.50546262000303,65087.6557488348,0.0,1.0
1996-04-09,34.0,34.38,34.0,34.38,5100,4.44016606029284,4.48979144567258,4.44016606029284,4.48979144567258,39052.5934493008,0.0,1.0
1996-04-10,34.0,34.12,34.0,34.12,3300,4.44016606029284,4.45583723462328,4.44016606029284,4.45583723462328,25269.325173077,0.0,1.0
1996-04-11,33.62,33.75,33.5,33.62,6000,4.41339447081166,4.43045994615983,4.39764172433642,4.41339447081166,45706.3154753312,0.175,1.0
1996-04-12,33.5,33.62,33.38,33.62,7100,4.39764172433642,4.41339447081166,4.38188897786119,4.41339447081166,54085.8066458086,0.0,1.0
1996-04-15,33.75,33.75,33.5,33.5,9600,4.43045994615983,4.43045994615983,4.39764172433642,4.39764172433642,73130.1047605299,0.0,1.0
1996-04-16,33.38,33.62,33.38,33.62,6400,4.38188897786119,4.41339447081166,4.38188897786119,4.41339447081166,48753.4031736866,0.0,1.0
1996-04-17,33.12,33.38,33.12,33.38,4100,4.34775802716485,4.38188897786119,4.34775802716485,4.38188897786119,31232.6489081429,0.0,1.0
1996-04-18,33.25,33.38,33.12,33.25,19600,4.36482350251302,4.38188897786119,4.34775802716485,4.36482350251302,149307.297219415,0.0,1.0
1996-04-19,33.38,33.38,33.38,33.38,7300,4.38188897786119,4.38188897786119,4.38188897786119,4.38188897786119,55609.3504949863,0.0,1.0
1996-04-22,33.25,33.62,33.25,33.38,8000,4.36482350251302,4.41339447081166,4.36482350251302,4.38188897786119,60941.7539671082,0.0,1.0
1996-04-23,33.5,33.5,33.5,33.5,2100,4.39764172433642,4.39764172433642,4.39764172433642,4.39764172433642,15997.2104163659,0.0,1.0
1996-04-24,33.62,33.62,33.38,33.5,3900,4.41339447081166,4.41339447081166,4.38188897786119,4.39764172433642,29709.1050589653,0.0,1.0
1996-04-25,33.38,33.62,33.38,33.62,800,4.38188897786119,4.41339447081166,4.38188897786119,4.41339447081166,6094.17539671082,0.0,1.0
1996-04-26,33.38,33.5,33.38,33.5,2000,4.38188897786119,4.39764172433642,4.38188897786119,4.39764172433642,15235.4384917771,0.0,1.0
1996-04-29,34.0,34.0,33.38,33.38,6600,4.46327816798324,4.46327816798324,4.38188897786119,4.38188897786119,50276.9470228643,0.0,1.0
1996-04-30,34.12,34.25,34.12,34.25,8000,4.47903091445847,4.49609638980664,4.47903091445847,4.49609638980664,60941.7539671083,0.0,1.0
1996-05-01,34.25,34.25,34.25,34.25,7400,4.49609638980664,4.49609638980664,4.49609638980664,4.49609638980664,56371.1224195752,0.0,1.0
1996-05-02,34.38,34.38,34.25,34.25,11200,4.51316186515481,4.51316186515481,4.49609638980664,4.49609638980664,85318.4555539516,0.0,1.0
1996-05-03,34.12,34.25,34.12,34.25,9900,4.47903091445847,4.49609638980664,4.47903091445847,4.49609638980664,75415.4205342965,0.0,1.0
1996-05-06,34.38,34.38,34.12,34.12,3000,4.51316186515481,4.51316186515481,4.47903091445847,4.47903091445847,22853.1577376656,0.0,1.0
1996-05-07,34.88,34.88,34.25,34.25,7500,4.57879830880163,4.57879830880163,4.49609638980664,4.49609638980664,57132.8943441639,0.0,1.0
1996-05-08,35.5,35.5,34.88,35.0,14500,4.66018749892367,4.66018749892367,4.57879830880163,4.59455105527686,110456.929065384,0.0,1.0
1996-05-09,35.5,35.62,35.25,35.5,5000,4.66018749892367,4.67594024539891,4.62736927710027,4.66018749892367,38088.5962294427,0.0,1.0
1996-05-10,35.25,35.62,35.12,35.5,7200,4.62736927710027,4.67594024539891,4.6103038017521,4.66018749892367,54847.5785703974,0.0,1.0
1996-05-13,35.38,35.38,35.25,35.38,900,4.64443475244844,4.64443475244844,4.62736927710027,4.64443475244844,6855.94732129968,0.0,1.0
1996-05-14,35.25,35.25,35.12,35.25,600,4.62736927710027,4.62736927710027,4.6103038017521,4.62736927710027,4570.63154753312,0.0,1.0
1996-05-15,35.75,36.0,35.5,36.0,33000,4.69300572074708,4.72582394257049,4.66018749892367,4.72582394257049,251384.735114321,0.0,1.0
1996-05-16,35.38,35.38,35.25,35.38,5300,4.64443475244844,4.64443475244844,4.62736927710027,4.64443475244844,40373.9120032092,0.0,1.0
1996-05-17,35.62,36.0,35.38,35.38,11400,4.67594024539891,4.72582394257049,4.64443475244844,4.64443475244844,86841.9994031292,0.0,1.0
1996-05-20,35.38,35.62,35.25,35.62,10700,4.64443475244844,4.67594024539891,4.62736927710027,4.67594024539891,81509.5959310073,0.0,1.0
1996-05-21,35.12,35.38,35.12,35.38,3200,4.6103038017521,4.64443475244844,4.6103038017521,4.64443475244844,24376.7015868433,0.0,1.0
1996-05-22,35.25,35.25,35.12,35.25,2000,4.62736927710027,4.62736927710027,4.6103038017521,4.62736927710027,15235.4384917771,0.0,1.0
1996-05-23,35.25,35.25,35.12,35.25,1000,4.62736927710027,4.62736927710027,4.6103038017521,4.62736927710027,7617.71924588853,0.0,1.0
1996-05-24,35.0,35.0,34.88,34.88,4700,4.59455105527686,4.59455105527686,4.57879830880163,4.57879830880163,35803.2804556761,0.0,1.0
1996-05-28,35.06,35.06,35.0,35.0,500,4.60242742851448,4.60242742851448,4.59455105527686,4.59455105527686,3808.85962294426,0.0,1.0
1996-05-29,35.0,35.12,35.0,35.12,21300,4.59455105527686,4.6103038017521,4.59455105527686,4.6103038017521,162257.419937426,0.0,1.0
1996-05-30,35.12,35.12,35.12,35.12,1400,4.6103038017521,4.6103038017521,4.6103038017521,4.6103038017521,10664.8069442439,0.0,1.0
1996-05-31,38.12,38.5,35.12,35.12,19500,5.00412246363297,5.05400616080455,4.6103038017521,4.6103038017521,148545.525294826,0.0,1.0
1996-06-03,37.75,38.0,37.62,38.0,7500,4.95555149533433,4.98836971715774,4.93848601998616,4.98836971715774,57132.894344164,0.0,1.0
1996-06-04,37.75,37.75,37.62,37.75,2900,4.95555149533433,4.95555149533433,4.93848601998616,4.95555149533433,22091.3858130767,0.0,1.0
1996-06-05,37.62,37.75,37.5,37.5,4300,4.93848601998616,4.95555149533433,4.92273327351092,4.92273327351092,32756.1927573207,0.0,1.0
1996-06-06,37.25,37.62,37.25,37.62,14100,4.88991505168752,4.93848601998616,4.88991505168752,4.93848601998616,107409.841367028,0.0,1.0
1996-06-07,36.88,37.12,36.88,37.12,600,4.84134408338888,4.87284957633935,4.84134408338888,4.87284957633935,4570.63154753311,0.0,1.0
1996-06-10,37.12,37.25,37.0,37.0,4900,4.87284957633935,4.88991505168752,4.85709682986411,4.85709682986411,37326.8243048538,0.0,1.0
1996-06-11,37.38,37.38,37.25,37.38,3500,4.90698052703569,4.90698052703569,4.88991505168752,4.90698052703569,26662.0173606098,0.0,1.0
1996-06-12,37.12,37.38,37.12,37.38,1200,4.87284957633935,4.90698052703569,4.87284957633935,4.90698052703569,9141.26309506623,0.0,1.0
1996-06-13,37.75,38.12,37.25,37.25,11200,4.95555149533433,5.00412246363297,4.88991505168752,4.88991505168752,85318.4555539515,0.0,1.0
1996-06-14,37.62,37.75,37.5,37.75,13000,4.93848601998616,4.95555149533433,4.92273327351092,4.95555149533433,99030.3501965508,0.0,1.0
1996-06-17,37.12,37.5,37.12,37.5,2200,4.87284957633935,4.92273327351092,4.87284957633935,4.92273327351092,16758.9823409547,0.0,1.0
1996-06-18,37.62,37.75,37.25,37.25,8300,4.93848601998616,4.95555149533433,4.88991505168752,4.88991505168752,63227.0697408748,0.0,1.0
1996-06-19,37.88,38.5,37.75,37.75,116400,4.9726169706825,5.05400616080455,4.95555149533433,4.95555149533433,886702.520221425,0.0,1.0
1996-06-20,38.12,38.5,37.88,38.0,14800,5.00412246363297,5.05400616080455,4.9726169706825,4.98836971715774,112742.24483915,0.0,1.0
1996-06-21,38.5,39.0,38.38,38.38,9100,5.05400616080455,5.11964260445136,5.03825341432931,5.03825341432931,69321.2451375856,0.0,1.0
1996-06-24,38.38,38.5,38.12,38.5,46500,5.03825341432931,5.05400616080455,5.00412246363297,5.05400616080455,354223.944933817,0.0,1.0
1996-06-25,38.5,38.5,38.38,38.38,12200,5.05400616080455,5.05400616080455,5.03825341432931,5.03825341432931,92936.17479984,0.0,1.0
1996-06-26,38.62,38.75,38.5,38.5,12000,5.06975890727978,5.08682438262795,5.05400616080455,5.05400616080455,91412.6309506624,0.0,1.0
1996-06-27,38.5,38.62,38.38,38.62,34500,5.05400616080455,5.06975890727978,5.03825341432931,5.06975890727978,262811.313983154,0.0,1.0
1996-06-28,39.12,39.12,38.25,38.25,16500,5.13539535092659,5.13539535092659,5.02118793898114,5.02118793898114,125692.367557161,0.0,1.0
1996-07-01,39.38,39.38,39.25,39.38,19600,5.16952630162294,5.16952630162294,5.15246082627477,5.16952630162294,149307.297219415,0.0,1.0
1996-07-02,39.62,39.62,39.38,39.38,2300,5.20103179457341,5.20103179457341,5.16952630162294,5.16952630162294,17520.7542655436,0.0,1.0
1996-07-03,39.62,39.62,39.38,39.5,4300,5.20103179457341,5.20103179457341,5.16952630162294,5.18527904809817,32756.1927573207,0.0,1.0
1996-07-05,39.62,39.62,39.62,39.62,2100,5.20103179457341,5.20103179457341,5.20103179457341,5.20103179457341,15997.2104163659,0.0,1.0
1996-07-08,39.62,39.75,39.5,39.5,10200,5.20103179457341,5.21809726992158,5.18527904809817,5.18527904809817,77700.736308063,0.0,1.0
1996-07-09,39.75,39.88,39.75,39.75,4700,5.21809726992158,5.23516274526975,5.21809726992158,5.21809726992158,35803.2804556761,0.0,1.0
1996-07-10,40.38,40.38,39.88,39.88,5400,5.30079918891656,5.30079918891656,5.23516274526975,5.23516274526975,41135.6839277981,0.0,1.0
1996-07-11,39.88,40.12,39.75,40.12,4600,5.25813550054613,5.28977924478212,5.24099513908498,5.28977924478212,34888.4124383912,0.175,1.0
1996-07-12,39.75,39.75,39.5,39.75,9400,5.24099513908498,5.24099513908498,5.20803290550583,5.24099513908498,71293.7123741037,0.0,1.0
1996-07-15,39.5,39.88,39.5,39.88,24600,5.20803290550583,5.25813550054613,5.20803290550583,5.25813550054613,186577.162170527,0.0,1.0
1996-07-16,37.88,39.5,37.88,39.5,31600,4.99443763191293,5.20803290550583,4.99443763191293,5.20803290550583,239668.224576774,0.0,1.0
1996-07-17,37.88,38.0,37.88,38.0,13300,4.99443763191293,5.01025950403092,4.99443763191293,5.01025950403092,100873.01857187,0.0,1.0
1996-07-18,37.62,37.88,37.62,37.88,26100,4.96015690899061,4.99443763191293,4.96015690899061,4.99443763191293,197953.818400437,0.0,1.0
1996-07-19,37.25,37.62,37.25,37.62,16900,4.91137280329347,4.96015690899061,4.91137280329347,4.96015690899061,128176.993523655,0.0,1.0
1996-07-22,37.25,37.38,37.25,37.38,4600,4.91137280329347,4.92851316475463,4.91137280329347,4.92851316475463,34888.4124383912,0.0,1.0
1996-07-23,36.75,37.38,36.75,37.38,36100,4.84544833613517,4.92851316475463,4.84544833613517,4.92851316475463,273798.193266505,0.0,1.0
1996-07-24,36.75,36.88,36.62,36.75,17800,4.84544833613517,4.86258869759633,4.82830797467401,4.84544833613517,135002.987261601,0.0,1.0
1996-07-25,36.75,37.0,36.75,36.75,18100,4.84544833613517,4.87841056971432,4.84544833613517,4.84544833613517,137278.318507583,0.0,1.0
1996-07-26,36.25,36.75,36.25,36.75,14500,4.77952386897686,4.84544833613517,4.77952386897686,4.84544833613517,109974.343555798,0.0,1.0
1996-07-29,35.12,36.38,35.12,36.38,10800,4.6305345731991,4.79666423043802,4.6305345731991,4.79666423043802,81911.9248553533,0.0,1.0
1996-07-30,35.0,35.38,35.0,35.38,15800,4.61471270108111,4.66481529612142,4.61471270108111,4.66481529612142,119834.112288387,0.0,1.0
1996-07-31,35.12,35.12,35.12,35.12,7400,4.6305345731991,4.6305345731991,4.6305345731991,4.6305345731991,56124.8374008902,0.0,1.0
1996-08-01,35.0,35.25,35.0,35.25,15900,4.61471270108111,4.64767493466026,4.61471270108111,4.64767493466026,120592.556037048,0.0,1.0
1996-08-02,35.12,35.25,35.0,35.0,11400,4.6305345731991,4.64767493466026,4.61471270108111,4.61471270108111,86462.5873473173,0.0,1.0
1996-08-05,36.25,36.25,35.38,35.38,12600,4.77952386897686,4.77952386897686,4.66481529612142,4.66481529612142,95563.9123312455,0.0,1.0
1996-08-06,18.5,18.75,18.12,18.12,31700,4.87841056971432,4.94433503687262,4.7782053796337,4.7782053796337,120213.334162717,0.0,2.0
1996-08-07,17.75,18.75,17.75,18.75,36900,4.68063716823941,4.94433503687262,4.68063716823941,4.94433503687262,139932.871627895,0.0,1.0
1996-08-08,17.62,18.0,17.62,18.0,17000,4.6463564453171,4.74656163539771,4.6463564453171,4.74656163539771,64467.7186361576,0.0,1.0
1996-08-09,18.0,18.0,17.75,17.88,23600,4.74656163539771,4.74656163539771,4.68063716823941,4.71491789116173,89496.3623419601,0.0,1.0
1996-08-12,17.88,18.0,17.62,17.88,6300,4.71491789116173,4.74656163539771,4.6463564453171,4.71491789116173,23890.9780828113,0.0,1.0
1996-08-13,17.38,17.88,17.12,17.88,17900,4.58306895684513,4.71491789116173,4.51450751100049,4.71491789116173,67880.7155051306,0.0,1.0
1996-08-14,17.12,17.38,17.12,17.38,5700,4.51450751100049,4.58306895684513,4.51450751100049,4.58306895684513,21615.6468368293,0.0,1.0
1996-08-15,17.38,17.38,17.12,17.12,9300,4.58306895684513,4.58306895684513,4.51450751100049,4.51450751100049,35267.6343127215,0.0,1.0
1996-08-16,17.5,17.5,17.25,17.5,5300,4.61471270108111,4.61471270108111,4.54878823392281,4.61471270108111,20098.759339508,0.0,1.0
1996-08-19,17.62,17.75,17.5,17.62,7300,4.6463564453171,4.68063716823941,4.61471270108111,4.6463564453171,27683.1968261147,0.0,1.0
1996-08-20,17.0,17.88,17.0,17.75,96500,4.48286376676451,4.71491789116173,4.48286376676451,4.68063716823941,365949.108728777,0.0,1.0
1996-08-21,17.25,17.5,17.12,17.12,39500,4.54878823392281,4.61471270108111,4.51450751100049,4.51450751100049,149792.640360484,0.0,1.0
1996-08-22,17.5,17.5,17.25,17.25,113200,4.61471270108111,4.61471270108111,4.54878823392281,4.54878823392281,429279.161741944,0.0,1.0
1996-08-23,17.38,17.5,17.38,17.38,6000,4.58306895684513,4.61471270108111,4.58306895684513,4.58306895684513,22753.3124598203,0.0,1.0
1996-08-26,17.25,17.5,17.25,17.38,5100,4.54878823392281,4.61471270108111,4.54878823392281,4.58306895684513,19340.3155908473,0.0,1.0
1996-08-27,17.38,17.38,17.12,17.25,16900,4.58306895684513,4.58306895684513,4.51450751100049,4.54878823392281,64088.4967618272,0.0,1.0
1996-08-28,17.25,17.38,16.88,17.12,7500,4.54878823392281,4.58306895684513,4.45122002252852,4.51450751100049,28441.6405747754,0.0,1.0
1996-08-29,17.38,17.5,17.25,17.38,2900,4.58306895684513,4.61471270108111,4.54878823392281,4.58306895684513,10997.4343555798,0.0,1.0
1996-08-30,17.12,17.38,17.0,17.38,28500,4.51450751100049,4.58306895684513,4.48286376676451,4.58306895684513,108078.234184147,0.0,1.0
1996-09-03,17.0,17.25,16.88,17.12,16300,4.48286376676451,4.54878823392281,4.45122002252852,4.51450751100049,61813.1655158452,0.0,1.0
1996-09-04,16.75,17.25,16.75,17.25,36100,4.41693929960621,4.54878823392281,4.41693929960621,4.54878823392281,136899.096633252,0.0,1.0
1996-09-05,16.5,16.75,16.5,16.75,13400,4.3510148324479,4.41693929960621,4.3510148324479,4.41693929960621,50815.7311602655,0.0,1.0
1996-09-06,16.88,17.0,16.62,16.62,8900,4.45122002252852,4.48286376676451,4.38265857668389,4.38265857668389,33750.7468154002,0.0,1.0
1996-09-09,16.75,17.25,16.75,17.0,27200,4.41693929960621,4.54878823392281,4.41693929960621,4.48286376676451,103148.349817852,0.0,1.0
1996-09-10,17.12,17.25,16.88,16.88,4400,4.51450751100049,4.54878823392281,4.45122002252852,4.45122002252852,16685.7624705349,0.0,1.0
1996-09-11,17.75,17.75,17.38,17.5,14200,4.68063716823941,4.68063716823941,4.58306895684513,4.61471270108111,53849.5061549082,0.0,1.0
1996-09-12,17.62,17.75,17.62,17.62,7300,4.6463564453171,4.68063716823941,4.6463564453171,4.6463564453171,27683.1968261147,0.0,1.0
1996-09-13,17.5,17.75,17.5,17.75,3100,4.61471270108111,4.68063716823941,4.61471270108111,4.68063716823941,11755.8781042405,0.0,1.0
1996-09-16,17.38,17.5,17.38,17.5,8900,4.58306895684513,4.61471270108111,4.58306895684513,4.61471270108111,33750.7468154001,0.0,1.0
1996-09-17,17.62,17.75,17.25,17.5,25900,4.6463564453171,4.68063716823941,4.54878823392281,4.61471270108111,98218.4654515577,0.0,1.0
1996-09-18,16.88,17.75,16.75,17.75,30200,4.45122002252852,4.68063716823941,4.41693929960621,4.68063716823941,114525.006047762,0.0,1.0
1996-09-19,16.25,16.88,15.88,16.88,36100,4.2850903652896,4.45122002252852,4.18752215389532,4.45122002252852,136899.096633252,0.0,1.0
1996-09-20,15.62,16.5,15.62,16.25,26700,4.11896070805068,4.3510148324479,4.11896070805068,4.2850903652896,101252.240446201,0.0,1.0
1996-09-23,15.75,15.75,15.5,15.62,11800,4.153241430973,4.153241430973,4.0873169638147,4.11896070805068,44748.18117098,0.0,1.0
1996-09-24,16.25,16.25,15.75,15.75,18800,4.2850903652896,4.2850903652896,4.153241430973,4.153241430973,71293.7123741038,0.0,1.0
1996-09-25,16.88,16.88,16.38,16.5,18300,4.45122002252852,4.45122002252852,4.31937108821192,4.3510148324479,69397.6030024521,0.0,1.0
1996-09-26,16.88,17.25,16.75,16.88,14700,4.45122002252852,4.54878823392281,4.41693929960621,4.45122002252852,55745.6155265599,0.0,1.0
1996-09-27,17.0,17.0,16.88,17.0,1500,4.48286376676451,4.48286376676451,4.45122002252852,4.48286376676451,5688.32811495508,0.0,1.0
1996-09-30,16.88,17.0,16.88,16.88,6900,4.45122002252852,4.48286376676451,4.45122002252852,4.45122002252852,26166.3093287934,0.0,1.0
1996-10-01,16.75,17.0,16.62,17.0,3800,4.41693929960621,4.48286376676451,4.38265857668389,4.48286376676451,14410.4312245529,0.0,1.0
1996-10-02,16.88,16.88,16.62,16.75,51300,4.45122002252852,4.45122002252852,4.38265857668389,4.41693929960621,194540.821531464,0.0,1.0
1996-10-03,16.62,16.88,16.62,16.75,112500,4.38265857668389,4.45122002252852,4.38265857668389,4.41693929960621,426624.608621631,0.0,1.0
1996-10-04,16.88,16.88,16.62,16.62,4800,4.45122002252852,4.45122002252852,4.38265857668389,4.38265857668389,18202.6499678563,0.0,1.0
1996-10-07,16.88,17.0,16.75,16.75,12700,4.45122002252852,4.48286376676451,4.41693929960621,4.41693929960621,48161.1780399531,0.0,1.0
1996-10-08,17.0,17.0,16.88,16.88,12800,4.48286376676451,4.48286376676451,4.45122002252852,4.45122002252852,48540.3999142834,0.0,1.0
1996-10-09,17.38,17.5,16.88,16.88,14900,4.60627436928485,4.63807833501064,4.4737578454274,4.4737578454274,56219.404064766,0.088,1.0
1996-10-10,17.88,18.0,17.5,17.5,15900,4.73879089314229,4.77059485886808,4.63807833501064,4.63807833501064,59992.5184315289,0.0,1.0
1996-10-11,18.38,18.38,17.75,18.0,19100,4.87130741699974,4.87130741699974,4.70433659693936,4.77059485886808,72066.4844051698,0.0,1.0
1996-10-14,18.88,19.0,18.5,18.5,8500,5.00382394085719,5.03562790658298,4.90311138272553,4.90311138272553,32071.4721174839,0.0,1.0
1996-10-15,19.0,19.38,18.88,19.0,20900,5.03562790658298,5.13634046471463,5.00382394085719,5.03562790658298,78858.0902653428,0.0,1.0
1996-10-16,18.38,19.0,18.38,19.0,17400,4.87130741699974,5.03562790658298,4.87130741699974,5.03562790658298,65652.189981673,0.0,1.0
1996-10-17,17.75,18.62,17.75,18.5,27900,4.70433659693936,4.93491534845132,4.70433659693936,4.90311138272553,105269.890832683,0.0,1.0
1996-10-18,18.12,18.12,17.88,17.88,5400,4.80239882459387,4.80239882459387,4.73879089314229,4.73879089314229,20374.8175805192,0.0,1.0
1996-10-21,17.88,18.12,17.75,18.12,1500,4.73879089314229,4.80239882459387,4.70433659693936,4.80239882459387,5659.67155014423,0.0,1.0
1996-10-22,17.88,18.0,17.88,17.88,500,4.73879089314229,4.77059485886808,4.73879089314229,4.73879089314229,1886.55718338141,0.0,1.0
1996-10-23,17.88,18.0,17.75,18.0,6900,4.73879089314229,4.77059485886808,4.70433659693936,4.77059485886808,26034.4891306635,0.0,1.0
1996-10-24,17.75,17.88,17.62,17.88,3100,4.70433659693936,4.73879089314229,4.66988230073642,4.73879089314229,11696.6545369647,0.0,1.0
1996-10-25,17.38,17.75,17.25,17.62,11600,4.60627436928485,4.70433659693936,4.57182007308191,4.66988230073642,43768.1266544487,0.0,1.0
1996-10-28,17.0,17.25,17.0,17.25,5500,4.50556181115319,4.57182007308191,4.50556181115319,4.57182007308191,20752.1290171955,0.0,1.0
1996-10-29,17.12,17.25,16.62,17.0,16100,4.53736577687898,4.57182007308191,4.40484925302153,4.50556181115319,60747.1413048813,0.0,1.0
1996-10-30,17.38,17.38,17.25,17.38,11700,4.60627436928485,4.60627436928485,4.57182007308191,4.60627436928485,44145.438091125,0.0,1.0
1996-10-31,17.62,17.62,17.25,17.25,4400,4.66988230073642,4.66988230073642,4.57182007308191,4.57182007308191,16601.7032137564,0.0,1.0
1996-11-01,17.38,17.62,17.25,17.5,8900,4.60627436928485,4.66988230073642,4.57182007308191,4.63807833501064,33580.7178641891,0.0,1.0
1996-11-04,17.0,17.38,17.0,17.38,8700,4.50556181115319,4.60627436928485,4.50556181115319,4.60627436928485,32826.0949908365,0.0,1.0
1996-11-05,16.5,16.88,16.5,16.88,24200,4.37304528729574,4.4737578454274,4.37304528729574,4.4737578454274,91309.3676756602,0.0,1.0
1996-11-06,16.38,16.5,16.38,16.5,19000,4.34124132156995,4.37304528729574,4.34124132156995,4.37304528729574,71689.1729684936,0.0,1.0
1996-11-07,16.75,16.75,16.25,16.38,8600,4.43930354922446,4.43930354922446,4.30678702536702,4.34124132156995,32448.7835541603,0.0,1.0
1996-11-08,17.0,17.0,16.62,16.75,7700,4.50556181115319,4.50556181115319,4.40484925302153,4.43930354922446,29052.9806240737,0.0,1.0
1996-11-11,17.12,17.25,17.12,17.12,4100,4.53736577687898,4.57182007308191,4.53736577687898,4.53736577687898,15469.7689037275,0.0,1.0
1996-11-12,17.25,17.25,17.12,17.12,6800,4.57182007308191,4.57182007308191,4.53736577687898,4.53736577687898,25657.1776939872,0.0,1.0
1996-11-13,17.38,17.5,17.12,17.38,38600,4.60627436928485,4.63807833501064,4.53736577687898,4.60627436928485,145642.214557045,0.0,1.0
1996-11-14,17.62,17.62,17.38,17.38,13900,4.66988230073642,4.66988230073642,4.60627436928485,4.60627436928485,52446.2896980032,0.0,1.0
1996-11-15,17.5,17.62,17.5,17.5,6800,4.63807833501064,4.66988230073642,4.63807833501064,4.63807833501064,25657.1776939871,0.0,1.0
1996-11-18,17.38,17.5,17.38,17.5,12000,4.60627436928485,4.63807833501064,4.60627436928485,4.63807833501064,45277.3724011538,0.0,1.0
1996-11-19,17.5,17.5,17.38,17.38,5400,4.63807833501064,4.63807833501064,4.60627436928485,4.60627436928485,20374.8175805192,0.0,1.0
1996-11-20,17.12,17.62,17.12,17.62,106100,4.53736577687898,4.66988230073642,4.53736577687898,4.66988230073642,400327.434313535,0.0,1.0
1996-11-21,17.12,17.38,17.12,17.12,27700,4.53736577687898,4.60627436928485,4.53736577687898,4.53736577687898,104515.26795933,0.0,1.0
1996-11-22,17.12,17.25,17.0,17.12,26200,4.53736577687898,4.57182007308191,4.50556181115319,4.53736577687898,98855.5964091857,0.0,1.0
1996-11-25,16.62,17.12,16.5,17.12,37600,4.40484925302153,4.53736577687898,4.37304528729574,4.53736577687898,141869.100190282,0.0,1.0
1996-11-26,17.0,17.12,16.62,16.62,17700,4.50556181115319,4.53736577687898,4.40484925302153,4.40484925302153,66784.1242917019,0.0,1.0
1996-11-27,17.12,17.12,17.0,17.0,9000,4.53736577687898,4.53736577687898,4.50556181115319,4.50556181115319,33958.0293008653,0.0,1.0
1996-11-29,17.25,17.25,17.12,17.12,4100,4.57182007308191,4.57182007308191,4.53736577687898,4.53736577687898,15469.7689037276,0.0,1.0
1996-12-02,16.88,17.12,16.75,17.12,15700,4.4737578454274,4.53736577687898,4.43930354922446,4.53736577687898,59237.8955581763,0.0,1.0
1996-12-03,17.0,17.0,16.62,16.88,47700,4.50556181115319,4.50556181115319,4.40484925302153,4.4737578454274,179977.555294586,0.0,1.0
1996-12-04,16.88,17.0,16.88,17.0,9600,4.4737578454274,4.50556181115319,4.4737578454274,4.50556181115319,36221.8979209231,0.0,1.0
1996-12-05,17.0,17.0,16.88,16.94,4400,4.50556181115319,4.50556181115319,4.4737578454274,4.4896598282903,16601.7032137564,0.0,1.0
1996-12-06,17.0,17.12,16.88,16.94,16600,4.50556181115319,4.53736577687898,4.4737578454274,4.4896598282903,62633.6984882628,0.0,1.0
1996-12-09,16.62,17.12,16.62,17.0,17300,4.40484925302153,4.53736577687898,4.40484925302153,4.50556181115319,65274.8785449967,0.0,1.0
1996-12-10,16.25,16.62,16.12,16.5,28300,4.30678702536702,4.40484925302153,4.27233272916408,4.37304528729574,106779.136579388,0.0,1.0
1996-12-11,16.0,16.25,16.0,16.12,17500,4.2405287634383,4.30678702536702,4.2405287634383,4.27233272916408,66029.5014183492,0.0,1.0
1996-12-12,15.88,16.0,15.75,16.0,75000,4.20872479771251,4.2405287634383,4.17427050150957,4.2405287634383,282983.577507211,0.0,1.0
1996-12-13,15.5,15.75,15.5,15.75,29600,4.10801223958085,4.17427050150957,4.10801223958085,4.17427050150957,111684.185256179,0.0,1.0
1996-12-16,16.25,16.5,15.62,15.62,43100,4.30678702536702,4.37304528729574,4.13981620530664,4.13981620530664,162621.229207477,0.0,1.0
1996-12-17,15.75,16.38,15.75,16.38,13800,4.17427050150957,4.34124132156995,4.17427050150957,4.34124132156995,52068.9782613269,0.0,1.0
1996-12-18,16.0,16.0,15.75,15.75,68600,4.2405287634383,4.2405287634383,4.17427050150957,4.17427050150957,258835.645559929,0.0,1.0
1996-12-19,16.62,16.75,16.12,16.12,83000,4.40484925302153,4.43930354922446,4.27233272916408,4.27233272916408,313168.492441314,0.0,1.0
1996-12-20,16.88,16.88,16.5,16.75,15300,4.4737578454274,4.4737578454274,4.37304528729574,4.43930354922446,57728.6498114711,0.0,1.0
1996-12-23,17.0,17.0,16.75,16.88,14600,4.50556181115319,4.50556181115319,4.43930354922446,4.4737578454274,55087.4697547371,0.0,1.0
1996-12-24,17.12,17.12,17.0,17.0,7000,4.53736577687898,4.53736577687898,4.50556181115319,4.50556181115319,26411.8005673397,0.0,1.0
1996-12-26,17.12,17.5,17.12,17.12,23500,4.53736577687898,4.63807833501064,4.53736577687898,4.53736577687898,88668.1876189262,0.0,1.0
1996-12-27,16.88,17.12,16.88,17.0,9700,4.4737578454274,4.53736577687898,4.4737578454274,4.50556181115319,36599.2093575993,0.0,1.0
1996-12-30,18.0,18.0,17.0,17.0,49000,4.77059485886808,4.77059485886808,4.50556181115319,4.50556181115319,184882.603971378,0.0,1.0
1996-12-31,18.5,18.5,17.88,17.88,25700,4.90311138272553,4.90311138272553,4.73879089314229,4.73879089314229,96969.0392258044,0.0,1.0
1997-01-02,19.13,19.13,18.63,18.75,17900,5.07008220278591,5.07008220278591,4.93756567892846,4.96936964465425,67538.7471650545,0.0,1.0
1997-01-03,18.25,19.25,18.13,19.25,35000,4.83685312079681,5.1018861685117,4.80504915507102,5.1018861685117,132059.002836698,0.0,1.0
1997-01-06,18.63,18.88,18.38,18.5,15200,4.93756567892846,5.00382394085719,4.87130741699974,4.90311138272553,57351.3383747949,0.0,1.0
1997-01-07,18.75,18.75,18.38,18.63,12700,4.96936964465425,4.96936964465425,4.87130741699974,4.93756567892846,47918.5524578878,0.0,1.0
1997-01-08,18.88,19.0,18.75,18.75,45600,5.00382394085719,5.03562790658298,4.96936964465425,4.96936964465425,172054.015124384,0.0,1.0
1997-01-09,19.25,19.38,19.0,19.0,20100,5.1018861685117,5.13634046471463,5.03562790658298,5.03562790658298,75839.5987719326,0.0,1.0
1997-01-10,19.25,19.5,19.13,19.25,10000,5.1018861685117,5.16814443044042,5.07008220278591,5.1018861685117,37731.1436676282,0.0,1.0
1997-01-13,19.38,19.5,19.38,19.38,15900,5.16284376948612,5.1948118423622,5.16284376948612,5.16284376948612,59684.5486243855,0.1,1.0
1997-01-14,19.5,19.63,19.25,19.5,18100,5.1948118423622,5.22944392131128,5.12821169053704,5.1948118423622,67942.7880566903,0.0,1.0
1997-01-15,19.75,19.75,19.38,19.63,16000,5.26141199418736,5.26141199418736,5.16284376948612,5.22944392131128,60059.9231440356,0.0,1.0
1997-01-16,19.5,19.75,19.5,19.63,13300,5.1948118423622,5.26141199418736,5.1948118423622,5.22944392131128,49924.8111134796,0.0,1.0
1997-01-17,19.38,19.63,19.25,19.63,29000,5.16284376948612,5.22944392131128,5.12821169053704,5.22944392131128,108858.610698565,0.0,1.0
1997-01-20,18.88,19.38,18.88,19.25,12900,5.02964346583581,5.16284376948612,5.02964346583581,5.12821169053704,48423.3130348788,0.0,1.0
1997-01-21,18.63,19.0,18.63,19.0,9300,4.96304331401066,5.06161153871189,4.96304331401066,5.06161153871189,34909.8303274707,0.0,1.0
1997-01-22,18.75,18.88,18.63,18.75,7900,4.99501138688673,5.02964346583581,4.96304331401066,4.99501138688673,29654.5870523676,0.0,1.0
1997-01-23,18.63,18.88,18.63,18.88,10900,4.96304331401066,5.02964346583581,4.96304331401066,5.02964346583581,40915.8226418743,0.0,1.0
1997-01-24,18.88,18.88,18.63,18.75,12700,5.02964346583581,5.02964346583581,4.96304331401066,4.99501138688673,47672.5639955783,0.0,1.0
1997-01-27,19.0,19.13,18.75,18.88,26500,5.06161153871189,5.09624361766097,4.99501138688673,5.02964346583581,99474.247707309,0.0,1.0
1997-01-28,19.13,19.13,18.88,19.13,11100,5.09624361766097,5.09624361766097,5.02964346583581,5.09624361766097,41666.5716811747,0.0,1.0
1997-01-29,19.25,19.38,19.13,19.25,10100,5.12821169053704,5.16284376948612,5.09624361766097,5.12821169053704,37912.8264846725,0.0,1.0
1997-01-30,19.13,19.38,19.13,19.38,15700,5.09624361766097,5.16284376948612,5.09624361766097,5.16284376948612,58933.799585085,0.0,1.0
1997-01-31,18.88,19.25,18.63,19.25,17800,5.02964346583581,5.12821169053704,4.96304331401066,5.12821169053704,66816.6644977397,0.0,1.0
1997-02-03,18.5,18.75,18.13,18.75,14200,4.92841123506157,4.99501138688673,4.82984301036034,4.99501138688673,53303.1817903317,0.0,1.0
1997-02-04,18.38,18.63,18.25,18.63,11700,4.8964431621855,4.96304331401066,4.86181108323642,4.96304331401066,43918.8187990761,0.0,1.0
1997-02-05,18.25,18.5,18.13,18.5,22000,4.86181108323642,4.92841123506157,4.82984301036034,4.92841123506157,82582.394323049,0.0,1.0
1997-02-06,18.0,18.38,18.0,18.38,23500,4.79521093141126,4.8964431621855,4.79521093141126,4.8964431621855,88213.0121178024,0.0,1.0
1997-02-07,18.13,18.13,18.0,18.0,9700,4.82984301036034,4.82984301036034,4.79521093141126,4.79521093141126,36411.3284060716,0.0,1.0
1997-02-10,18.75,18.75,18.38,18.38,12000,4.99501138688673,4.99501138688673,4.8964431621855,4.8964431621855,45044.9423580268,0.0,1.0
1997-02-11,18.63,18.88,18.63,18.75,9900,4.96304331401066,5.02964346583581,4.96304331401066,4.99501138688673,37162.077445372,0.0,1.0
1997-02-12,18.75,18.88,18.75,18.75,10500,4.99501138688673,5.02964346583581,4.99501138688673,4.99501138688673,39414.3245632734,0.0,1.0
1997-02-13,19.0,19.0,18.88,19.0,11600,5.06161153871189,5.06161153871189,5.02964346583581,5.06161153871189,43543.4442794258,0.0,1.0
1997-02-14,18.75,19.13,18.75,18.88,34800,4.99501138688673,5.09624361766097,4.99501138688673,5.02964346583581,130630.332838278,0.0,1.0
1997-02-18,19.0,19.13,18.75,19.0,20200,5.06161153871189,5.09624361766097,4.99501138688673,5.06161153871189,75825.652969345,0.0,1.0
1997-02-19,19.0,19.13,18.88,19.13,19000,5.06161153871189,5.09624361766097,5.02964346583581,5.09624361766097,71321.1587335423,0.0,1.0
1997-02-20,18.88,19.13,18.88,19.0,7000,5.02964346583581,5.09624361766097,5.02964346583581,5.06161153871189,26276.2163755156,0.0,1.0
1997-02-21,18.63,19.0,18.63,19.0,6000,4.96304331401066,5.06161153871189,4.96304331401066,5.06161153871189,22522.4711790134,0.0,1.0
1997-02-24,18.88,19.0,18.63,18.88,9200,5.02964346583581,5.06161153871189,4.96304331401066,5.02964346583581,34534.4558078205,0.0,1.0
1997-02-25,18.88,19.0,18.75,19.0,3800,5.02964346583581,5.06161153871189,4.99501138688673,5.06161153871189,14264.2317467085,0.0,1.0
1997-02-26,18.75,18.88,18.75,18.88,14000,4.99501138688673,5.02964346583581,4.99501138688673,5.02964346583581,52552.4327510312,0.0,1.0
1997-02-27,18.75,18.88,18.75,18.88,7600,4.99501138688673,5.02964346583581,4.99501138688673,5.02964346583581,28528.4634934169,0.0,1.0
1997-02-28,18.75,18.75,18.63,18.75,7700,4.99501138688673,4.99501138688673,4.96304331401066,4.99501138688673,28903.8380130672,0.0,1.0
1997-03-03,18.63,18.75,18.5,18.75,3200,4.96304331401066,4.99501138688673,4.92841123506157,4.99501138688673,12011.9846288071,0.0,1.0
1997-03-04,18.5,18.63,18.38,18.63,5900,4.92841123506157,4.96304331401066,4.8964431621855,4.96304331401066,22147.0966593632,0.0,1.0
1997-03-05,18.5,18.75,18.25,18.75,17500,4.92841123506157,4.99501138688673,4.86181108323642,4.99501138688673,65690.5409387891,0.0,1.0
1997-03-06,18.25,18.63,18.13,18.63,17300,4.86181108323642,4.96304331401066,4.82984301036034,4.96304331401066,64939.7918994885,0.0,1.0
1997-03-07,18.13,18.25,18.0,18.25,15400,4.82984301036034,4.86181108323642,4.79521093141126,4.86181108323642,57807.6760261344,0.0,1.0
1997-03-10,18.13,18.38,18.0,18.13,9300,4.82984301036034,4.8964431621855,4.79521093141126,4.82984301036034,34909.8303274707,0.0,1.0
1997-03-11,18.13,18.38,17.38,18.25,54400,4.82984301036034,4.8964431621855,4.63004255488487,4.86181108323642,204203.738689721,0.0,1.0
1997-03-12,18.13,18.25,18.0,18.13,11700,4.82984301036034,4.86181108323642,4.79521093141126,4.82984301036034,43918.8187990761,0.0,1.0
1997-03-13,18.13,18.13,18.13,18.13,4700,4.82984301036034,4.82984301036034,4.82984301036034,4.82984301036034,17642.6024235605,0.0,1.0
1997-03-14,18.13,18.13,18.0,18.13,8400,4.82984301036034,4.82984301036034,4.79521093141126,4.82984301036034,31531.4596506187,0.0,1.0
1997-03-17,18.0,18.13,17.88,18.13,11800,4.79521093141126,4.82984301036034,4.76324285853519,4.82984301036034,44294.1933187263,0.0,1.0
1997-03-18,17.88,18.13,17.88,18.13,12300,4.76324285853519,4.82984301036034,4.76324285853519,4.82984301036034,46171.0659169774,0.0,1.0
1997-03-19,18.88,18.88,18.0,18.0,17400,5.02964346583581,5.02964346583581,4.79521093141126,4.79521093141126,65315.1664191388,0.0,1.0
1997-03-20,19.0,19.25,18.88,18.88,59000,5.06161153871189,5.12821169053704,5.02964346583581,5.02964346583581,221470.966593631,0.0,1.0
1997-03-21,19.13,19.25,19.0,19.0,27200,5.09624361766097,5.12821169053704,5.06161153871189,5.06161153871189,102101.869344861,0.0,1.0
1997-03-24,19.25,19.25,18.5,19.25,557100,5.12821169053704,5.12821169053704,4.92841123506157,5.12821169053704,2091211.44897139,0.0,1.0
1997-03-25,19.5,19.5,19.25,19.38,10200,5.1948118423622,5.1948118423622,5.12821169053704,5.16284376948612,38288.2010043227,0.0,1.0
1997-03-26,19.38,19.5,19.25,19.5,53100,5.16284376948612,5.1948118423622,5.12821169053704,5.1948118423622,199323.869934269,0.0,1.0
1997-03-27,19.25,19.25,19.25,19.25,5300,5.12821169053704,5.12821169053704,5.12821169053704,5.12821169053704,19894.8495414618,0.0,1.0
1997-03-31,18.75,19.25,18.63,19.25,23800,4.99501138688673,5.12821169053704,4.96304331401066,5.12821169053704,89339.1356767531,0.0,1.0
1997-04-01,18.63,18.75,18.38,18.75,10400,4.96304331401066,4.99501138688673,4.8964431621855,4.99501138688673,39038.9500436231,0.0,1.0
1997-04-02,18.5,18.63,18.44,18.63,23000,4.92841123506157,4.96304331401066,4.91242719862354,4.96304331401066,86336.1395195513,0.0,1.0
1997-04-03,17.88,18.5,17.88,18.38,14900,4.76324285853519,4.92841123506157,4.76324285853519,4.8964431621855,55930.8034278832,0.0,1.0
1997-04-04,17.88,17.88,17.75,17.75,12900,4.76324285853519,4.76324285853519,4.7286107795861,4.7286107795861,48423.3130348787,0.0,1.0
1997-04-07,17.63,17.88,17.63,17.88,4800,4.69664270671003,4.76324285853519,4.69664270671003,4.76324285853519,18017.9769432107,0.0,1.0
1997-04-08,18.25,18.25,17.5,17.5,32200,4.86181108323642,4.86181108323642,4.66201062776095,4.66201062776095,120870.595327372,0.0,1.0
1997-04-09,18.13,18.25,17.88,18.13,12400,4.82984301036034,4.86181108323642,4.76324285853519,4.82984301036034,46546.4404366277,0.0,1.0
1997-04-10,18.0,18.5,18.0,18.13,18500,4.79521093141126,4.92841123506157,4.79521093141126,4.82984301036034,69444.2861352912,0.0,1.0
1997-04-11,18.0,18.0,17.75,17.88,7200,4.82185099214132,4.82185099214132,4.75488083947269,4.78970531886038,26877.6451639055,0.1,1.0
1997-04-14,18.0,18.0,17.75,18.0,11600,4.82185099214132,4.82185099214132,4.75488083947269,4.82185099214132,43302.8727640699,0.0,1.0
1997-04-15,18.5,18.5,17.88,18.0,18500,4.95579129747858,4.95579129747858,4.78970531886038,4.82185099214132,69060.616046146,0.0,1.0
1997-04-16,18.38,18.63,18.25,18.38,6600,4.92364562419764,4.99061577686627,4.88882114480995,4.92364562419764,24637.8414002467,0.0,1.0
1997-04-17,18.63,19.38,18.38,19.25,25800,4.99061577686627,5.19152623487216,4.92364562419764,5.15670175548447,96311.5618373279,0.0,1.0
1997-04-18,18.5,18.63,18.25,18.5,33500,4.95579129747858,4.99061577686627,4.88882114480995,4.95579129747858,125055.710137616,0.0,1.0
1997-04-21,18.13,18.63,18.13,18.5,6800,4.85667547152901,4.99061577686627,4.85667547152901,4.95579129747858,25384.4426547996,0.0,1.0
1997-04-22,18.13,18.25,17.75,18.25,11500,4.85667547152901,4.88882114480995,4.75488083947269,4.88882114480995,42929.5721367935,0.0,1.0
1997-04-23,18.38,18.38,18.25,18.25,4100,4.92364562419764,4.92364562419764,4.88882114480995,4.88882114480995,15305.3257183351,0.0,1.0
1997-04-24,18.38,18.5,18.38,18.38,6600,4.92364562419764,4.95579129747858,4.92364562419764,4.92364562419764,24637.8414002467,0.0,1.0
1997-04-25,18.38,18.5,18.38,18.5,1700,4.92364562419764,4.95579129747858,4.92364562419764,4.95579129747858,6346.1106636999,0.0,1.0
1997-04-28,18.75,18.88,18.5,18.5,12200,5.02276145014721,5.0575859295349,4.95579129747858,4.95579129747858,45542.6765277287,0.0,1.0
1997-04-29,18.75,18.88,18.75,18.88,4700,5.02276145014721,5.0575859295349,5.02276145014721,5.0575859295349,17545.1294819938,0.0,1.0
1997-04-30,18.75,18.88,18.63,18.88,20000,5.02276145014721,5.0575859295349,4.99061577686627,5.0575859295349,74660.125455293,0.0,1.0
1997-05-01,18.63,18.75,18.38,18.75,18200,4.99061577686627,5.02276145014721,4.92364562419764,5.02276145014721,67940.7141643166,0.0,1.0
1997-05-02,18.88,19.0,18.63,18.63,54800,5.0575859295349,5.08973160281584,4.99061577686627,4.99061577686627,204568.743747503,0.0,1.0
1997-05-05,19.0,19.13,18.88,18.88,31100,5.08973160281584,5.12455608220353,5.0575859295349,5.0575859295349,116096.495082981,0.0,1.0
1997-05-06,19.13,19.13,19.0,19.13,13000,5.12455608220353,5.12455608220353,5.08973160281584,5.12455608220353,48529.0815459404,0.0,1.0
1997-05-07,19.25,19.25,19.0,19.25,17000,5.15670175548447,5.15670175548447,5.08973160281584,5.15670175548447,63461.106636999,0.0,1.0
1997-05-08,19.38,19.38,19.13,19.25,39400,5.19152623487216,5.19152623487216,5.12455608220353,5.15670175548447,147080.447146927,0.0,1.0
1997-05-09,19.25,19.38,19.25,19.38,15200,5.15670175548447,5.19152623487216,5.15670175548447,5.19152623487216,56741.6953460227,0.0,1.0
1997-05-12,19.25,19.25,19.13,19.25,24400,5.15670175548447,5.15670175548447,5.12455608220353,5.15670175548447,91085.3530554574,0.0,1.0
1997-05-13,19.0,19.25,19.0,19.13,20200,5.08973160281584,5.15670175548447,5.08973160281584,5.12455608220353,75406.7267098459,0.0,1.0
1997-05-14,19.25,19.5,19.13,19.25,41100,5.15670175548447,5.2236719081531,5.12455608220353,5.15670175548447,153426.557810627,0.0,1.0
1997-05-15,19.25,19.25,19.13,19.25,20700,5.15670175548447,5.15670175548447,5.12455608220353,5.15670175548447,77273.2298462282,0.0,1.0
1997-05-16,19.25,19.25,19.13,19.25,10100,5.15670175548447,5.15670175548447,5.12455608220353,5.15670175548447,37703.3633549229,0.0,1.0
1997-05-19,18.88,19.25,18.88,19.0,12500,5.0575859295349,5.15670175548447,5.0575859295349,5.08973160281584,46662.5784095581,0.0,1.0
1997-05-20,19.0,19.0,18.75,19.0,18500,5.08973160281584,5.08973160281584,5.02276145014721,5.08973160281584,69060.616046146,0.0,1.0
1997-05-21,19.13,19.13,18.75,19.0,25800,5.12455608220353,5.12455608220353,5.02276145014721,5.08973160281584,96311.5618373279,0.0,1.0
1997-05-22,19.25,19.25,19.0,19.13,8100,5.15670175548447,5.15670175548447,5.08973160281584,5.12455608220353,30237.3508093937,0.0,1.0
1997-05-23,19.63,19.63,19.25,19.38,41800,5.25849638754079,5.25849638754079,5.15670175548447,5.19152623487216,156039.662201562,0.0,1.0
1997-05-27,19.63,19.63,19.5,19.63,17300,5.25849638754079,5.25849638754079,5.2236719081531,5.25849638754079,64581.0085188284,0.0,1.0
1997-05-28,19.63,19.63,19.5,19.63,55200,5.25849638754079,5.25849638754079,5.2236719081531,5.25849638754079,206061.946256608,0.0,1.0
1997-05-29,19.5,19.63,19.38,19.63,27900,5.2236719081531,5.25849638754079,5.19152623487216,5.25849638754079,104150.875010134,0.0,1.0
1997-05-30,19.38,19.5,19.25,19.5,39600,5.19152623487216,5.2236719081531,5.15670175548447,5.2236719081531,147827.04840148,0.0,1.0
1997-06-02,19.63,19.88,19.5,19.63,51400,5.25849638754079,5.32546654020942,5.2236719081531,5.25849638754079,191876.522420103,0.0,1.0
1997-06-03,19.75,19.75,19.63,19.63,52200,5.29064206082173,5.29064206082173,5.25849638754079,5.25849638754079,194862.927438315,0.0,1.0
1997-06-04,19.75,19.88,19.75,19.88,19500,5.29064206082173,5.32546654020942,5.29064206082173,5.32546654020942,72793.6223189106,0.0,1.0
1997-06-05,20.0,20.0,19.75,19.75,76800,5.35761221349036,5.35761221349036,5.29064206082173,5.29064206082173,286694.881748325,0.0,1.0
1997-06-06,19.75,19.88,19.63,19.75,19300,5.29064206082173,5.32546654020942,5.25849638754079,5.29064206082173,72047.0210643577,0.0,1.0
1997-06-09,19.75,19.75,19.63,19.75,12200,5.29064206082173,5.29064206082173,5.25849638754079,5.29064206082173,45542.6765277287,0.0,1.0
1997-06-10,19.63,19.75,19.63,19.75,6700,5.25849638754079,5.29064206082173,5.25849638754079,5.29064206082173,25011.1420275231,0.0,1.0
1997-06-11,19.75,19.75,19.63,19.75,16800,5.29064206082173,5.29064206082173,5.25849638754079,5.29064206082173,62714.5053824461,0.0,1.0
1997-06-12,19.75,19.75,19.63,19.75,14300,5.29064206082173,5.29064206082173,5.25849638754079,5.29064206082173,53381.9897005345,0.0,1.0
1997-06-13,19.75,19.75,19.63,19.75,24200,5.29064206082173,5.29064206082173,5.25849638754079,5.29064206082173,90338.7518009045,0.0,1.0
1997-06-16,19.5,19.75,19.38,19.75,12300,5.2236719081531,5.29064206082173,5.19152623487216,5.29064206082173,45915.9771550052,0.0,1.0
1997-06-17,19.5,19.5,19.38,19.38,10900,5.2236719081531,5.2236719081531,5.19152623487216,5.19152623487216,40689.7683731347,0.0,1.0
1997-06-18,19.25,19.5,19.13,19.5,26300,5.15670175548447,5.2236719081531,5.12455608220353,5.2236719081531,98178.0649737103,0.0,1.0
1997-06-19,19.0,19.25,18.88,19.25,46200,5.08973160281584,5.15670175548447,5.0575859295349,5.15670175548447,172464.889801727,0.0,1.0
1997-06-20,19.0,19.13,18.5,18.63,101400,5.08973160281584,5.12455608220353,4.95579129747858,4.99061577686627,378526.836058335,0.0,1.0
1997-06-23,19.0,19.25,19.0,19.0,22300,5.08973160281584,5.15670175548447,5.08973160281584,5.08973160281584,83246.0398826517,0.0,1.0
1997-06-24,19.25,19.38,19.13,19.25,11600,5.15670175548447,5.19152623487216,5.12455608220353,5.15670175548447,43302.8727640699,0.0,1.0
1997-06-25,18.94,19.25,18.94,19.0,26700,5.07365876617537,5.15670175548447,5.07365876617537,5.08973160281584,99671.2674828161,0.0,1.0
1997-06-26,18.81,19.19,18.75,19.06,26000,5.03883428678768,5.140628918844,5.02276145014721,5.10580443945631,97058.1630918809,0.0,1.0
1997-06-27,18.81,19.19,18.81,18.81,52900,5.03883428678768,5.140628918844,5.03883428678768,5.03883428678768,197476.03182925,0.0,1.0
1997-06-30,19.31,19.38,19.06,19.13,24200,5.17277459212494,5.19152623487216,5.10580443945631,5.12455608220353,90338.7518009045,0.0,1.0
1997-07-01,19.38,19.44,19.31,19.38,10900,5.19152623487216,5.20759907151263,5.17277459212494,5.19152623487216,40689.7683731346,0.0,1.0
1997-07-02,19.5,19.56,19.38,19.56,8600,5.2236719081531,5.23974474479357,5.19152623487216,5.23974474479357,32103.853945776,0.0,1.0
1997-07-03,19.75,19.75,19.56,19.63,5000,5.29064206082173,5.29064206082173,5.23974474479357,5.25849638754079,18665.0313638232,0.0,1.0
1997-07-07,20.0,20.0,19.69,19.75,19000,5.35761221349036,5.35761221349036,5.27456922418126,5.29064206082173,70927.1191825283,0.0,1.0
1997-07-08,20.25,20.25,20.0,20.25,45300,5.42458236615899,5.42458236615899,5.35761221349036,5.42458236615899,169105.184156238,0.0,1.0
1997-07-09,20.0,20.06,20.0,20.0,18400,5.35761221349036,5.37368505013083,5.35761221349036,5.35761221349036,68687.3154188695,0.0,1.0
1997-07-10,20.44,20.44,20.25,20.38,21800,5.47547968218715,5.47547968218715,5.42458236615899,5.45940684554668,81379.5367462693,0.0,1.0
1997-07-11,21.69,21.75,20.94,21.06,22600,5.83711850659775,5.85326544575846,5.63528176708884,5.66757564541026,83978.7644273333,0.1,1.0
1997-07-14,22.06,22.06,21.69,21.69,27000,5.93669129808881,5.93669129808881,5.83711850659775,5.83711850659775,100328.612368938,0.0,1.0
1997-07-15,21.81,22.12,21.75,22.12,13700,5.86941238491917,5.95283823724952,5.85326544575846,5.95283823724952,50907.4810909056,0.0,1.0
1997-07-16,21.88,21.88,21.81,21.88,10900,5.88825048060667,5.88825048060667,5.86941238491917,5.88825048060667,40503.0324007935,0.0,1.0
1997-07-17,21.94,22.13,21.94,21.94,10000,5.90439741976738,5.95552939377631,5.90439741976738,5.90439741976738,37158.7453218289,0.0,1.0
1997-07-18,22.0,22.06,21.75,21.88,17300,5.9205443589281,5.93669129808881,5.85326544575846,5.88825048060667,64284.629406764,0.0,1.0
1997-07-21,21.81,22.0,19.81,21.88,16500,5.86941238491917,5.9205443589281,5.33118107956207,5.88825048060667,61311.9297810177,0.0,1.0
1997-07-22,21.56,21.75,21.5,21.56,13000,5.80213347174953,5.85326544575846,5.78598653258882,5.80213347174953,48306.3689183776,0.0,1.0
1997-07-23,21.63,21.63,21.56,21.63,10300,5.82097156743703,5.82097156743703,5.80213347174953,5.82097156743703,38273.5076814838,0.0,1.0
1997-07-24,21.81,21.94,21.44,21.5,12800,5.86941238491917,5.90439741976738,5.76983959342811,5.78598653258882,47563.194011941,0.0,1.0
1997-07-25,21.81,21.88,21.63,21.63,5200,5.86941238491917,5.88825048060667,5.82097156743703,5.82097156743703,19322.547567351,0.0,1.0
1997-07-28,21.75,21.81,21.63,21.75,15800,5.85326544575846,5.86941238491917,5.82097156743703,5.85326544575846,58710.8176084897,0.0,1.0
1997-07-29,21.81,21.81,21.81,21.81,6600,5.86941238491917,5.86941238491917,5.86941238491917,5.86941238491917,24524.7719124071,0.0,1.0
1997-07-30,22.06,22.06,21.75,21.81,23100,5.93669129808881,5.93669129808881,5.85326544575846,5.86941238491917,85836.7016934248,0.0,1.0
1997-07-31,23.13,23.19,22.75,22.75,31000,6.22464504645486,6.24079198561557,6.12238109843701,6.12238109843701,115192.11049767,0.0,1.0
1997-08-01,23.56,23.56,23.13,23.13,52000,6.34036477710663,6.34036477710663,6.22464504645486,6.22464504645486,193225.47567351,0.0,1.0
1997-08-04,24.0,24.06,23.56,23.88,26700,6.4587756642852,6.47492260344591,6.34036477710663,6.42648178596377,99213.8500092832,0.0,1.0
1997-08-05,23.94,24.13,23.94,24.13,5800,6.44262872512448,6.49376069913341,6.44262872512448,6.49376069913341,21552.0722866608,0.0,1.0
1997-08-06,24.25,24.31,24.0,24.13,15500,6.52605457745483,6.54220151661555,6.4587756642852,6.49376069913341,57596.0552488349,0.0,1.0
1997-08-07,25.0,25.0,24.31,24.38,34800,6.72789131696375,6.72789131696375,6.54220151661555,6.56103961230305,129312.433719965,0.0,1.0
1997-08-08,23.88,24.94,23.81,24.75,34400,6.42648178596377,6.71174437780303,6.40764369027627,6.66061240379411,127826.083907091,0.0,1.0
1997-08-11,23.63,24.13,23.56,24.0,10700,6.35920287279413,6.49376069913341,6.34036477710663,6.4587756642852,39759.857494357,0.0,1.0
1997-08-12,23.81,24.0,23.75,23.81,10500,6.40764369027627,6.4587756642852,6.39149675111556,6.40764369027627,39016.6825879204,0.0,1.0
1997-08-13,24.0,24.06,23.94,24.0,19400,6.4587756642852,6.47492260344591,6.44262872512448,6.4587756642852,72087.9659243481,0.0,1.0
1997-08-14,24.31,24.31,24.19,24.19,7900,6.54220151661555,6.54220151661555,6.50990763829412,6.50990763829412,29355.4088042448,0.0,1.0
1997-08-15,24.5,24.5,24.31,24.38,20700,6.59333349062447,6.59333349062447,6.54220151661555,6.56103961230305,76918.6028161859,0.0,1.0
1997-08-18,24.5,24.56,24.31,24.5,22500,6.59333349062447,6.60948042978518,6.54220151661555,6.59333349062447,83607.1769741151,0.0,1.0
1997-08-19,24.56,24.56,24.38,24.44,13000,6.60948042978518,6.60948042978518,6.56103961230305,6.57718655146376,48306.3689183776,0.0,1.0
1997-08-20,24.56,24.63,24.5,24.56,2100,6.60948042978518,6.62831852547268,6.59333349062447,6.60948042978518,7803.33651758408,0.0,1.0
1997-08-21,24.5,24.63,24.5,24.56,5200,6.59333349062447,6.62831852547268,6.59333349062447,6.60948042978518,19322.547567351,0.0,1.0
1997-08-22,24.63,24.63,24.44,24.5,3500,6.62831852547268,6.62831852547268,6.57718655146376,6.59333349062447,13005.5608626401,0.0,1.0
1997-08-25,24.13,24.69,24.06,24.63,28200,6.49376069913341,6.6444654646334,6.47492260344591,6.62831852547268,104787.661807558,0.0,1.0
1997-08-26,24.5,24.5,24.31,24.38,20300,6.59333349062447,6.59333349062447,6.54220151661555,6.56103961230305,75432.2530033127,0.0,1.0
1997-08-27,24.44,24.5,24.44,24.5,5900,6.57718655146376,6.59333349062447,6.57718655146376,6.59333349062447,21923.6597398791,0.0,1.0
1997-08-28,24.56,24.56,24.44,24.5,5300,6.60948042978518,6.60948042978518,6.57718655146376,6.59333349062447,19694.1350205693,0.0,1.0
1997-08-29,24.56,24.63,24.5,24.56,6800,6.60948042978518,6.62831852547268,6.59333349062447,6.60948042978518,25267.9468188437,0.0,1.0
1997-09-02,24.63,24.63,24.56,24.56,7200,6.62831852547268,6.62831852547268,6.60948042978518,6.60948042978518,26754.2966317168,0.0,1.0
1997-09-03,24.81,24.81,24.63,24.63,5000,6.67675934295482,6.67675934295482,6.62831852547268,6.62831852547268,18579.3726609145,0.0,1.0
1997-09-04,24.5,24.75,24.5,24.63,21900,6.59333349062447,6.66061240379411,6.59333349062447,6.62831852547268,81377.6522548053,0.0,1.0
1997-09-05,24.69,24.69,24.5,24.56,24800,6.6444654646334,6.6444654646334,6.59333349062447,6.60948042978518,92153.6883981357,0.0,1.0
1997-09-08,25.0,25.0,24.81,24.88,18500,6.72789131696375,6.72789131696375,6.67675934295482,6.69559743864232,68743.6788453835,0.0,1.0
1997-09-09,25.31,25.44,25.0,25.19,13800,6.8113171692941,6.84630220414231,6.72789131696375,6.77902329097267,51279.0685441239,0.0,1.0
1997-09-10,25.31,25.44,25.25,25.25,6800,6.8113171692941,6.84630220414231,6.79517023013338,6.79517023013338,25267.9468188437,0.0,1.0
1997-09-11,25.06,25.19,25.0,25.13,7400,6.74403825612446,6.77902329097267,6.72789131696375,6.76287635181196,27497.4715381534,0.0,1.0
1997-09-12,25.44,25.5,25.06,25.31,7600,6.84630220414231,6.86244914330302,6.74403825612446,6.8113171692941,28240.64644459,0.0,1.0
1997-09-15,25.44,25.5,25.13,25.25,17200,6.84630220414231,6.86244914330302,6.76287635181196,6.79517023013338,63913.0419535457,0.0,1.0
1997-09-16,25.75,25.75,25.25,25.56,14200,6.92972805647266,6.92972805647266,6.79517023013338,6.87859608246373,52765.4183569971,0.0,1.0
1997-09-17,26.06,26.25,25.88,25.88,11400,7.01315390880301,7.06428588281193,6.96471309132087,6.96471309132087,42360.969666885,0.0,1.0
1997-09-18,26.13,26.25,26.13,26.13,3900,7.03199200449051,7.06428588281193,7.03199200449051,7.03199200449051,14491.9106755133,0.0,1.0
1997-09-19,26.31,26.5,26.0,26.0,12000,7.08043282197265,7.13156479598157,6.9970069696423,6.9970069696423,44590.4943861947,0.0,1.0
1997-09-22,25.88,26.5,25.88,26.38,23000,6.96471309132087,7.13156479598157,6.96471309132087,7.09927091766014,85465.1142402065,0.0,1.0
1997-09-23,26.06,26.06,25.5,25.88,13300,7.01315390880301,7.01315390880301,6.86244914330302,6.96471309132087,49421.1312780325,0.0,1.0
1997-09-24,25.75,26.19,25.75,26.06,12300,6.92972805647266,7.04813894365122,6.92972805647266,7.01315390880301,45705.2567458496,0.0,1.0
1997-09-25,25.69,25.88,25.44,25.56,8100,6.91358111731195,6.96471309132087,6.84630220414231,6.87859608246373,30098.5837106814,0.0,1.0
1997-09-26,25.69,25.69,25.63,25.63,6000,6.91358111731195,6.91358111731195,6.89743417815123,6.89743417815123,22295.2471930973,0.0,1.0
1997-09-29,25.81,25.81,25.5,25.63,9700,6.94587499563337,6.94587499563337,6.86244914330302,6.89743417815123,36043.9829621741,0.0,1.0
1997-09-30,26.38,26.44,25.94,25.94,15800,7.09927091766014,7.11541785682086,6.98086003048158,6.98086003048158,58710.8176084897,0.0,1.0
1997-10-01,26.44,26.44,26.25,26.31,5900,7.11541785682086,7.11541785682086,7.06428588281193,7.08043282197265,21923.6597398791,0.0,1.0
1997-10-02,26.44,26.44,26.19,26.44,8100,7.11541785682086,7.11541785682086,7.04813894365122,7.11541785682086,30098.5837106814,0.0,1.0
1997-10-03,26.38,26.44,26.31,26.38,2900,7.09927091766014,7.11541785682086,7.08043282197265,7.09927091766014,10776.0361433304,0.0,1.0
1997-10-06,27.44,27.5,26.44,26.44,54500,7.38453350949941,7.40068044866012,7.11541785682086,7.11541785682086,202515.162003968,0.0,1.0
1997-10-07,28.75,28.88,27.69,27.94,32800,7.73707501450831,7.77206004935652,7.45181242266905,7.51909133583868,121880.684655599,0.0,1.0
1997-10-08,29.06,29.19,28.75,28.81,27800,7.82050086683866,7.85548590168687,7.73707501450831,7.75322195366902,103301.311994684,0.0,1.0
1997-10-09,29.06,29.13,28.94,29.06,48100,7.82050086683866,7.83933896252616,7.78820698851723,7.82050086683866,178733.564997997,0.0,1.0
1997-10-10,28.88,29.0,28.69,28.94,16800,7.79897161462438,7.83137731385412,7.74766259084395,7.81517446423925,62211.2791243141,0.1,1.0
1997-10-13,28.75,28.88,28.69,28.88,5700,7.76386544045882,7.79897161462438,7.74766259084395,7.79897161462438,21107.3982743209,0.0,1.0
1997-10-14,28.25,28.75,28.19,28.69,9900,7.62884169366824,7.76386544045882,7.61263884405337,7.74766259084395,36660.2180553994,0.0,1.0
1997-10-15,28.44,28.44,28.0,28.16,18300,7.68015071744866,7.68015071744866,7.56132982027294,7.60453741924593,67765.8576175565,0.0,1.0
1997-10-16,28.5,28.69,28.5,28.5,5500,7.69635356706353,7.74766259084395,7.69635356706353,7.69635356706353,20366.7878085552,0.0,1.0
1997-10-17,27.69,28.31,27.44,28.25,17900,7.47761509726278,7.64504454328311,7.41010322386748,7.62884169366824,66284.6366860251,0.0,1.0
1997-10-20,27.88,28.06,27.75,27.88,9900,7.5289241210432,7.57753266988781,7.49381794687765,7.5289241210432,36660.2180553994,0.0,1.0
1997-10-21,28.38,28.38,28.0,28.13,22600,7.66394786783379,7.66394786783379,7.56132982027294,7.59643599443849,83688.9826315178,0.0,1.0
1997-10-22,28.0,28.5,27.75,28.44,18600,7.56132982027294,7.69635356706353,7.49381794687765,7.68015071744866,68876.7733162049,0.0,1.0
1997-10-23,28.25,28.25,27.88,27.94,12000,7.62884169366824,7.62884169366824,7.5289241210432,7.54512697065807,44436.6279459386,0.0,1.0
1997-10-24,27.13,27.56,26.94,27.5,30100,7.32638850085732,7.44250892309722,7.27507947707689,7.42630607348235,111461.875097729,0.0,1.0
1997-10-27,26.19,27.0,26.06,26.88,12800,7.07254385689101,7.29128232669177,7.03743768272546,7.25887662746202,47399.0698090013,0.0,1.0
1997-10-28,25.5,25.63,25.0,25.0,49200,6.88621108632,6.92131726048555,6.75118733952941,6.75118733952941,182190.174578349,0.0,1.0
1997-10-29,26.56,26.75,25.75,25.75,23500,7.17246142951605,7.22377045329647,6.95372295971529,6.95372295971529,87021.7297274632,0.0,1.0
1997-10-30,26.56,26.81,26.5,26.5,7400,7.17246142951605,7.23997330291134,7.15625857990118,7.15625857990118,27402.5872333288,0.0,1.0
1997-10-31,27.13,27.13,26.75,26.81,8900,7.32638850085732,7.32638850085732,7.22377045329647,7.23997330291134,32957.1657265712,0.0,1.0
1997-11-03,27.44,27.44,27.19,27.44,5100,7.41010322386748,7.41010322386748,7.34259135047219,7.41010322386748,18885.5668770239,0.0,1.0
1997-11-04,27.44,27.56,27.44,27.5,3500,7.41010322386748,7.44250892309722,7.41010322386748,7.42630607348235,12960.6831508988,0.0,1.0
1997-11-05,27.13,27.5,27.13,27.38,6000,7.32638850085732,7.42630607348235,7.32638850085732,7.39390037425261,22218.3139729693,0.0,1.0
1997-11-06,26.81,27.0,26.5,26.94,19900,7.23997330291134,7.29128232669177,7.15625857990118,7.27507947707689,73690.7413436816,0.0,1.0
1997-11-07,26.44,26.44,25.94,25.94,26200,7.14005573028631,7.14005573028631,7.00503198349572,7.00503198349572,97019.9710152994,0.0,1.0
1997-11-10,26.44,26.69,26.25,26.56,9200,7.14005573028631,7.2075676036816,7.08874670650588,7.17246142951605,34068.0814252196,0.0,1.0
1997-11-11,26.75,26.75,26.56,26.69,4200,7.22377045329647,7.22377045329647,7.17246142951605,7.2075676036816,15552.8197810785,0.0,1.0
1997-11-12,26.5,26.75,26.5,26.75,7000,7.15625857990118,7.22377045329647,7.15625857990118,7.22377045329647,25921.3663017975,0.0,1.0
1997-11-13,26.38,26.75,26.31,26.75,4600,7.12385288067143,7.22377045329647,7.10494955612075,7.22377045329647,17034.0407126098,0.0,1.0
1997-11-14,26.44,26.56,26.19,26.56,11100,7.14005573028631,7.17246142951605,7.07254385689101,7.17246142951605,41103.8808499932,0.0,1.0
1997-11-17,26.56,26.69,26.5,26.5,11300,7.17246142951605,7.2075676036816,7.15625857990118,7.15625857990118,41844.4913157589,0.0,1.0
1997-11-18,27.38,27.38,26.56,26.56,20600,7.39390037425261,7.39390037425261,7.17246142951605,7.17246142951605,76282.8779738614,0.0,1.0
1997-11-19,27.44,27.5,27.31,27.38,6400,7.41010322386748,7.42630607348235,7.37499704970193,7.39390037425261,23699.5349045006,0.0,1.0
1997-11-20,27.81,27.88,27.38,27.5,10500,7.51002079649252,7.5289241210432,7.39390037425261,7.42630607348235,38882.0494526963,0.0,1.0
1997-11-21,27.5,27.63,27.38,27.56,14100,7.42630607348235,7.46141224764791,7.39390037425261,7.44250892309722,52213.037836478,0.0,1.0
1997-11-24,27.31,27.5,27.06,27.5,24900,7.37499704970193,7.42630607348235,7.30748517630663,7.42630607348235,92206.0029878227,0.0,1.0
1997-11-25,27.63,27.75,27.31,27.31,10600,7.46141224764791,7.49381794687765,7.37499704970193,7.37499704970193,39252.3546855791,0.0,1.0
1997-11-26,27.75,27.88,27.56,27.88,7100,7.49381794687765,7.5289241210432,7.44250892309722,7.5289241210432,26291.6715346804,0.0,1.0
1997-11-28,27.88,27.88,27.75,27.75,1400,7.5289241210432,7.5289241210432,7.49381794687765,7.49381794687765,5184.27326035951,0.0,1.0
1997-12-01,29.5,29.69,28.13,28.13,22600,7.96640106064471,8.01771008442513,7.59643599443849,7.59643599443849,83688.9826315178,0.0,1.0
1997-12-02,29.0,29.38,28.94,29.38,25700,7.83137731385412,7.93399536141496,7.81517446423925,7.93399536141496,95168.4448508853,0.0,1.0
1997-12-03,29.62,29.62,29.0,29.0,31400,7.99880675987445,7.99880675987445,7.83137731385412,7.83137731385412,116275.843125206,0.0,1.0
1997-12-04,30.0,30.0,29.63,29.63,11600,8.10142480743529,8.10142480743529,8.00150723481026,8.00150723481026,42955.4070144074,0.0,1.0
1997-12-05,29.69,29.88,29.56,29.75,33000,8.01771008442513,8.06901910820555,7.98260391025958,8.03391293404,122200.726851331,0.0,1.0
1997-12-08,29.81,29.81,29.63,29.69,8100,8.05011578365487,8.05011578365487,8.00150723481026,8.01771008442513,29994.7238635086,0.0,1.0
1997-12-09,30.56,30.69,29.94,30.0,34400,8.25265140384075,8.28775757800631,8.08522195782042,8.10142480743529,127385.000111691,0.0,1.0
1997-12-10,30.44,30.56,30.25,30.56,8700,8.22024570461101,8.25265140384075,8.16893668083059,8.25265140384075,32216.5552608055,0.0,1.0
1997-12-11,30.13,30.44,29.94,30.44,5900,8.13653098160085,8.22024570461101,8.08522195782042,8.22024570461101,21848.0087400865,0.0,1.0
1997-12-12,30.0,30.13,29.88,30.0,15600,8.10142480743529,8.13653098160085,8.06901910820555,8.10142480743529,57767.6163297203,0.0,1.0
1997-12-15,29.63,30.19,29.63,30.0,15900,8.00150723481026,8.15273383121572,8.00150723481026,8.10142480743529,58878.5320283687,0.0,1.0
1997-12-16,29.38,29.69,29.13,29.69,27700,7.93399536141496,8.01771008442513,7.86648348801967,8.01771008442513,102574.549508542,0.0,1.0
1997-12-17,29.0,29.44,28.88,29.38,57900,7.83137731385412,7.95019821102984,7.79897161462438,7.93399536141496,214406.729839154,0.0,1.0
1997-12-18,29.13,29.19,28.94,28.94,22000,7.86648348801967,7.88268633763454,7.81517446423925,7.81517446423925,81467.1512342209,0.0,1.0
1997-12-19,30.31,30.38,29.0,29.0,20000,8.18513953044546,8.20404285499614,7.83137731385412,7.83137731385412,74061.0465765644,0.0,1.0
1997-12-22,30.69,31.25,30.56,30.56,17300,8.28775757800631,8.43898417441176,8.25265140384075,8.25265140384075,64062.8052887282,0.0,1.0
1997-12-23,31.5,31.5,30.94,30.94,19000,8.50649604780706,8.50649604780706,8.3552694514016,8.3552694514016,70357.9942477362,0.0,1.0
1997-12-24,30.69,31.25,30.56,31.25,10300,8.28775757800631,8.43898417441176,8.25265140384075,8.43898417441176,38141.4389869307,0.0,1.0
1997-12-26,30.88,30.94,30.75,30.94,2000,8.33906660178673,8.3552694514016,8.30396042762118,8.3552694514016,7406.10465765644,0.0,1.0
1997-12-29,31.31,31.44,31.0,31.0,16500,8.45518702402664,8.49029319819219,8.37147230101647,8.37147230101647,61100.3634256656,0.0,1.0
1997-12-30,31.31,31.44,31.06,31.31,14300,8.45518702402664,8.49029319819219,8.38767515063134,8.45518702402664,52953.6483022435,0.0,1.0
1997-12-31,30.56,31.25,30.56,31.25,20500,8.25265140384075,8.43898417441176,8.25265140384075,8.43898417441176,75912.5727409786,0.0,1.0
1998-01-02,31.25,31.44,30.63,30.75,17500,8.43898417441176,8.49029319819219,8.27155472839143,8.30396042762118,64803.4157544939,0.0,1.0
1998-01-05,30.88,31.44,30.88,31.44,32400,8.33906660178673,8.49029319819219,8.33906660178673,8.49029319819219,119978.895454034,0.0,1.0
1998-01-06,30.06,30.88,30.0,30.88,166100,8.11762765705016,8.33906660178673,8.10142480743529,8.33906660178673,615076.991818368,0.0,1.0
1998-01-07,30.19,30.31,29.94,30.06,32400,8.15273383121572,8.18513953044546,8.08522195782042,8.11762765705016,119978.895454034,0.0,1.0
1998-01-08,29.81,30.13,29.81,30.13,8500,8.05011578365487,8.13653098160085,8.05011578365487,8.13653098160085,31475.9447950399,0.0,1.0
1998-01-09,29.0,29.94,28.69,29.94,28700,7.83137731385412,8.08522195782042,7.74766259084395,8.08522195782042,106277.60183737,0.0,1.0
1998-01-12,28.13,28.75,28.13,28.63,44200,7.59643599443849,7.76386544045882,7.59643599443849,7.73145974122908,163674.912934208,0.0,1.0
1998-01-13,27.94,28.25,27.94,28.19,27600,7.57753266988781,7.66160694074197,7.57753266988781,7.64533450122181,101767.162689305,0.12,1.0
1998-01-14,28.19,28.31,28.0,28.06,27700,7.64533450122181,7.67787938026213,7.59380510940797,7.61007754892813,102135.884293252,0.0,1.0
1998-01-15,28.63,28.69,28.19,28.19,42300,7.76466572436965,7.78093816388981,7.64533450122181,7.64533450122181,155969.238469479,0.0,1.0
1998-01-16,29.06,29.13,28.75,28.88,18400,7.88128487426413,7.90026938703765,7.79721060340997,7.83246755570365,67844.7751262036,0.0,1.0
1998-01-20,30.0,30.06,29.25,29.25,40400,8.13621976007997,8.15249219960013,7.93281426607797,7.93281426607797,148963.527994491,0.0,1.0
1998-01-21,30.5,30.75,30.06,30.13,40000,8.27182342274797,8.33962525408197,8.15249219960013,8.17147671237365,147488.641578704,0.0,1.0
1998-01-22,30.56,30.81,30.38,30.44,23800,8.28809586226813,8.35589769360213,8.23927854370765,8.25555098322781,87755.7417393286,0.0,1.0
1998-01-23,30.63,30.94,30.38,30.81,99900,8.30708037504165,8.39115464589581,8.23927854370765,8.35589769360213,368352.882342812,0.0,1.0
1998-01-26,30.81,31.13,30.81,30.81,34700,8.35589769360213,8.44268403770965,8.35589769360213,8.35589769360213,127946.396569525,0.0,1.0
1998-01-27,30.75,31.13,30.5,30.88,44700,8.33962525408197,8.44268403770965,8.27182342274797,8.37488220637565,164818.556964201,0.0,1.0
1998-01-28,30.69,31.13,30.63,30.88,34600,8.32335281456181,8.44268403770965,8.30708037504165,8.37488220637565,127577.674965579,0.0,1.0
1998-01-29,30.75,30.88,30.63,30.88,27700,8.33962525408197,8.37488220637565,8.30708037504165,8.37488220637565,102135.884293252,0.0,1.0
1998-01-30,30.56,30.94,30.56,30.75,21700,8.28809586226813,8.39115464589581,8.28809586226813,8.33962525408197,80012.5880564466,0.0,1.0
1998-02-02,29.25,31.0,29.13,30.69,54000,7.93281426607797,8.40742708541597,7.90026938703765,8.32335281456181,199109.66613125,0.0,1.0
1998-02-03,29.94,30.0,29.44,29.5,47900,8.11994732055981,8.13621976007997,7.98434365789181,8.00061609741197,176617.648290498,0.0,1.0
1998-02-04,29.81,30.0,29.69,29.94,29200,8.08469036826613,8.13621976007997,8.05214548922581,8.11994732055981,107666.708352454,0.0,1.0
1998-02-05,31.06,31.13,29.94,29.94,14500,8.42369952493613,8.44268403770965,8.11994732055981,8.11994732055981,53464.63257228,0.0,1.0
1998-02-06,31.38,31.38,31.06,31.06,26100,8.51048586904365,8.51048586904365,8.42369952493613,8.42369952493613,96236.338630104,0.0,1.0
1998-02-09,31.5,31.56,31.19,31.25,39100,8.54303074808397,8.55930318760413,8.45895647722981,8.47522891674997,144170.147143183,0.0,1.0
1998-02-10,31.88,32.0,31.19,31.19,22900,8.64608953171165,8.67863441075197,8.45895647722981,8.45895647722981,84437.2473038077,0.0,1.0
1998-02-11,32.25,32.25,32.0,32.0,24400,8.74643624208597,8.74643624208597,8.67863441075197,8.67863441075197,89968.0713630091,0.0,1.0
1998-02-12,32.25,32.25,31.94,32.13,21800,8.74643624208597,8.74643624208597,8.66236197123181,8.71389136304565,80381.3096603934,0.0,1.0
1998-02-13,32.5,32.5,32.19,32.25,18500,8.81423807341997,8.81423807341997,8.73016380256581,8.74643624208597,68213.4967301504,0.0,1.0
1998-02-17,32.88,32.88,32.44,32.5,12600,8.91729685704765,8.91729685704765,8.79796563389981,8.81423807341997,46458.9220972916,0.0,1.0
1998-02-18,33.0,33.0,32.81,32.88,12700,8.94984173608797,8.94984173608797,8.89831234427413,8.91729685704765,46827.6437012384,0.0,1.0
1998-02-19,33.38,33.5,33.13,33.13,18900,9.05290051971565,9.08544539875597,8.98509868838165,8.98509868838165,69688.3831459374,0.0,1.0
1998-02-20,34.19,34.25,33.25,33.25,22200,9.27257845323781,9.28885089275797,9.01764356742197,9.01764356742197,81856.1960761804,0.0,1.0
1998-02-23,34.25,34.25,33.81,34.13,15900,9.28885089275797,9.28885089275797,9.16951966961013,9.25630601371765,58626.7350275346,0.0,1.0
1998-02-24,34.25,34.25,33.88,34.0,16600,9.28885089275797,9.28885089275797,9.18850418238365,9.22104906142397,61207.7862551619,0.0,1.0
1998-02-25,34.63,34.88,34.25,34.25,18400,9.39190967638565,9.45971150771965,9.28885089275797,9.28885089275797,67844.7751262036,0.0,1.0
1998-02-26,35.25,35.38,34.5,34.5,21500,9.56005821809397,9.59531517038765,9.35665272409197,9.35665272409197,79275.1448485531,0.0,1.0
1998-02-27,36.0,36.13,34.94,35.31,220100,9.76346371209596,9.79872066438964,9.47598394723981,9.57633065761413,811556.250286817,0.0,1.0
1998-03-02,36.75,36.75,36.06,36.06,56800,9.96686920609796,9.96686920609796,9.77973615161613,9.77973615161613,209433.871041759,0.0,1.0
1998-03-03,36.81,36.94,36.63,36.75,16300,9.98314164561812,10.0183985979118,9.93432432705765,9.96686920609796,60101.6214433217,0.0,1.0
1998-03-04,35.88,36.94,35.81,36.75,18800,9.73091883305564,10.0183985979118,9.71193432028213,9.96686920609796,69319.6615419907,0.0,1.0
1998-03-05,34.88,35.81,34.81,35.75,16800,9.45971150771965,9.71193432028213,9.44072699494613,9.69566188076197,61945.2294630555,0.0,1.0
1998-03-06,36.0,36.0,34.19,34.69,30000,9.76346371209596,9.76346371209596,9.27257845323781,9.40818211590581,110616.481184028,0.0,1.0
1998-03-09,35.25,36.0,35.19,36.0,10600,9.56005821809397,9.76346371209596,9.5437857785738,9.76346371209596,39084.4900183564,0.0,1.0
1998-03-10,35.63,35.88,35.25,35.25,21200,9.66311700172165,9.73091883305564,9.56005821809397,9.56005821809397,78168.9800367128,0.0,1.0
1998-03-11,35.69,36.25,35.63,36.0,42400,9.6793894412418,9.83126554342996,9.66311700172165,9.76346371209596,156337.960073426,0.0,1.0
1998-03-12,36.25,36.56,35.75,35.75,16400,9.83126554342996,9.91533981428413,9.69566188076197,9.69566188076197,60470.3430472685,0.0,1.0
1998-03-13,36.56,36.88,36.25,36.38,11300,9.91533981428413,10.0021261583916,9.83126554342996,9.86652249572365,41665.5412459837,0.0,1.0
1998-03-16,36.75,36.94,36.75,36.81,8600,9.96686920609796,10.0183985979118,9.96686920609796,9.98314164561812,31710.0579394213,0.0,1.0
1998-03-17,36.25,37.0,36.19,37.0,10800,9.83126554342996,10.034671037432,9.8149931039098,10.034671037432,39821.93322625,0.0,1.0
1998-03-18,36.19,36.88,36.13,36.25,12500,9.8149931039098,10.0021261583916,9.79872066438964,9.83126554342996,46090.2004933449,0.0,1.0
1998-03-19,35.5,36.06,35.19,36.0,28900,9.62786004942797,9.77973615161613,9.5437857785738,9.76346371209596,106560.543540613,0.0,1.0
1998-03-20,35.31,35.44,34.94,35.38,17800,9.57633065761413,9.6115876099078,9.47598394723981,9.59531517038765,65632.445502523,0.0,1.0
1998-03-23,33.69,35.56,33.69,35.56,31200,9.13697479056981,9.64413248894813,9.13697479056981,9.64413248894813,115041.140431389,0.0,1.0
1998-03-24,32.0,33.44,31.69,33.44,36300,8.67863441075197,9.06917295923581,8.59456013989781,9.06917295923581,133845.942232673,0.0,1.0
1998-03-25,31.19,32.31,30.75,32.06,65500,8.45895647722981,8.76270868160613,8.33962525408197,8.69490685027213,241512.650585127,0.0,1.0
1998-03-26,31.0,31.25,30.44,31.19,24800,8.40742708541597,8.47522891674997,8.25555098322781,8.45895647722981,91442.9577787962,0.0,1.0
1998-03-27,30.94,31.25,30.75,31.13,52400,8.39115464589581,8.47522891674997,8.33962525408197,8.44268403770965,193210.120468102,0.0,1.0
1998-03-30,30.88,31.0,30.5,30.94,10200,8.37488220637565,8.40742708541597,8.27182342274797,8.39115464589581,37609.6036025694,0.0,1.0
1998-03-31,31.06,31.06,30.44,30.88,76100,8.42369952493613,8.42369952493613,8.25555098322781,8.37488220637565,280597.140603483,0.0,1.0
1998-04-01,31.38,31.69,31.0,31.0,18200,8.51048586904365,8.59456013989781,8.40742708541597,8.40742708541597,67107.3319183101,0.0,1.0
1998-04-02,30.69,31.38,30.38,31.38,64000,8.32335281456181,8.51048586904365,8.23927854370765,8.51048586904365,235981.826525926,0.0,1.0
1998-04-03,30.38,30.75,30.0,30.75,27400,8.23927854370765,8.33962525408197,8.13621976007997,8.33962525408197,101029.719481412,0.0,1.0
1998-04-06,30.56,30.81,30.25,30.38,23500,8.28809586226813,8.35589769360213,8.20402159141397,8.23927854370765,86649.5769274883,0.0,1.0
1998-04-07,29.69,30.69,29.5,30.56,20700,8.05214548922581,8.32335281456181,8.00061609741197,8.28809586226813,76325.3720169791,0.0,1.0
1998-04-08,29.25,30.0,29.25,29.69,40300,7.93281426607797,8.13621976007997,7.93281426607797,8.05214548922581,148594.806390544,0.0,1.0
1998-04-09,28.88,29.5,28.44,29.44,34100,7.83246755570365,8.00061609741197,7.71313633255581,7.98434365789181,125734.066945845,0.0,1.0
1998-04-13,28.75,29.38,28.5,28.88,43200,7.82975548245029,8.00132925476138,7.76167065216812,7.86515959419702,158625.643263552,0.12,1.0
1998-04-14,29.31,29.38,28.88,28.88,50800,7.98226550228237,8.00132925476138,7.86515959419702,7.86515959419702,186532.006430288,0.0,1.0
1998-04-15,29.63,29.63,29.25,29.25,32600,8.06941408504355,8.06941408504355,7.96592514301464,7.96592514301464,119703.610425736,0.0,1.0
1998-04-16,29.88,30.0,29.75,29.88,24000,8.13749891532573,8.17017963386117,8.102094803579,8.13749891532573,88125.3573686399,0.0,1.0
1998-04-17,29.88,29.88,29.81,29.88,7500,8.13749891532573,8.13749891532573,8.11843516284672,8.13749891532573,27539.1741777,0.0,1.0
1998-04-20,29.88,30.25,29.81,29.88,11900,8.13749891532573,8.23826446414335,8.11843516284672,8.13749891532573,43695.489695284,0.0,1.0
1998-04-21,30.25,30.31,29.81,29.88,16000,8.23826446414335,8.25460482341107,8.11843516284672,8.13749891532573,58750.23824576,0.0,1.0
1998-04-22,30.5,30.63,30.25,30.25,10200,8.30634929442553,8.34175340617226,8.23826446414335,8.23826446414335,37453.276881672,0.0,1.0
1998-04-23,29.44,30.38,29.44,30.38,44900,8.0176696140291,8.27366857589008,8.0176696140291,8.27366857589008,164867.856077164,0.0,1.0
1998-04-24,29.88,30.0,29.69,29.69,25800,8.13749891532573,8.17017963386117,8.08575444431128,8.08575444431128,94734.759171288,0.0,1.0
1998-04-27,28.94,29.81,28.13,29.81,59200,7.88149995346475,8.11843516284672,7.66090510335049,8.11843516284672,217375.881509312,0.0,1.0
1998-04-28,28.63,29.25,28.63,29.06,50500,7.79707476391485,7.96592514301464,7.79707476391485,7.91418067200019,185430.43946318,0.0,1.0
1998-04-29,29.44,29.44,28.63,28.63,31400,8.0176696140291,8.0176696140291,7.79707476391485,7.79707476391485,115297.342557304,0.0,1.0
1998-04-30,28.94,29.56,28.75,29.56,17400,7.88149995346475,8.05035033256454,7.82975548245029,8.05035033256454,63890.884092264,0.0,1.0
1998-05-01,28.94,29.25,28.69,29.06,12300,7.88149995346475,7.96592514301464,7.81341512318257,7.91418067200019,45164.245651428,0.0,1.0
1998-05-04,29.94,30.06,29.19,29.19,31100,8.15383927459345,8.1865199931289,7.94958478374692,7.94958478374692,114195.775590196,0.0,1.0
1998-05-05,29.88,30.0,29.88,29.88,44200,8.13749891532573,8.17017963386117,8.13749891532573,8.13749891532573,162297.533153912,0.0,1.0
1998-05-06,29.63,30.0,29.63,30.0,15400,8.06941408504355,8.17017963386117,8.06941408504355,8.17017963386117,56547.104311544,0.0,1.0
1998-05-07,29.88,30.13,29.63,29.63,29900,8.13749891532573,8.20558374560791,8.06941408504355,8.06941408504355,109789.507721764,0.0,1.0
1998-05-08,29.94,31.13,29.88,29.88,24600,8.15383927459345,8.47792306673661,8.13749891532573,8.13749891532573,90328.491302856,0.0,1.0
1998-05-11,30.19,30.31,30.0,30.0,31700,8.22192410487563,8.25460482341107,8.17017963386117,8.17017963386117,116398.909524412,0.0,1.0
1998-05-12,29.5,30.38,29.5,30.38,15300,8.03400997329682,8.27366857589008,8.03400997329682,8.27366857589008,56179.915322508,0.0,1.0
1998-05-13,29.5,29.75,29.31,29.5,13300,8.03400997329682,8.102094803579,7.98226550228237,8.03400997329682,48836.135541788,0.0,1.0
1998-05-14,29.44,29.69,29.25,29.63,7300,8.0176696140291,8.08575444431128,7.96592514301464,8.06941408504355,26804.796199628,0.0,1.0
1998-05-15,28.13,29.44,28.0,29.44,32300,7.66090510335049,8.0176696140291,7.62550099160376,8.0176696140291,118602.043458628,0.0,1.0
1998-05-18,27.69,28.25,27.5,28.25,17800,7.54107580205386,7.69358582188594,7.48933133103941,7.69358582188594,65359.640048408,0.0,1.0
1998-05-19,27.94,27.94,27.38,27.56,54300,7.60916063233604,7.60916063233604,7.45665061250397,7.50567169030713,199383.621046548,0.0,1.0
1998-05-20,27.81,28.0,27.63,28.0,7300,7.57375652058931,7.62550099160376,7.52473544278614,7.62550099160376,26804.796199628,0.0,1.0
1998-05-21,27.0,27.94,27.0,27.94,25800,7.35316167047506,7.60916063233604,7.35316167047506,7.60916063233604,94734.7591712879,0.0,1.0
1998-05-22,26.88,27.19,26.5,27.0,16400,7.32048095193961,7.40490614148951,7.2169920099107,7.35316167047506,60218.994201904,0.0,1.0
1998-05-26,26.38,27.0,26.31,27.0,12200,7.18431129137526,7.35316167047506,7.16524753889625,7.35316167047506,44797.056662392,0.0,1.0
1998-05-27,25.75,26.31,25.31,26.31,27000,7.01273751906418,7.16524753889625,6.89290821776754,7.16524753889625,99141.0270397199,0.0,1.0
1998-05-28,27.0,27.06,25.75,25.75,39300,7.35316167047506,7.36950202974278,7.01273751906418,7.01273751906418,144305.272691148,0.0,1.0
1998-05-29,27.69,27.94,27.0,27.0,23000,7.54107580205386,7.60916063233604,7.35316167047506,7.35316167047506,84453.46747828,0.0,1.0
1998-06-01,27.5,27.69,27.25,27.44,32400,7.48933133103941,7.54107580205386,7.42124650075723,7.47299097177169,118969.232447664,0.0,1.0
1998-06-02,28.63,28.88,27.75,27.75,38000,7.79707476391485,7.86515959419702,7.55741616132159,7.55741616132159,139531.81583368,0.0,1.0
1998-06-03,29.06,29.75,28.88,28.88,32500,7.91418067200019,8.102094803579,7.86515959419702,7.86515959419702,119336.4214367,0.0,1.0
1998-06-04,29.44,29.5,29.06,29.13,36500,8.0176696140291,8.03400997329682,7.91418067200019,7.9332444244792,134023.98099814,0.0,1.0
1998-06-05,29.56,29.69,29.13,29.69,14100,8.05035033256454,8.08575444431128,7.9332444244792,8.08575444431128,51773.647454076,0.0,1.0
1998-06-08,29.63,30.0,29.5,29.5,45700,8.06941408504355,8.17017963386117,8.03400997329682,8.03400997329682,167805.367989452,0.0,1.0
1998-06-09,29.94,29.94,29.44,29.88,22200,8.15383927459345,8.15383927459345,8.0176696140291,8.13749891532573,81515.955565992,0.0,1.0
1998-06-10,29.62,30.0,29.56,29.94,53800,8.06669069183227,8.17017963386117,8.05035033256454,8.15383927459345,197547.676101368,0.0,1.0
1998-06-11,29.38,29.63,29.31,29.63,31000,8.00132925476138,8.06941408504355,7.98226550228237,8.06941408504355,113828.58660116,0.0,1.0
1998-06-12,28.94,29.63,28.88,29.63,9600,7.88149995346475,8.06941408504355,7.86515959419702,8.06941408504355,35250.142947456,0.0,1.0
1998-06-15,27.88,28.69,27.81,28.69,23900,7.59282027306832,7.81341512318257,7.57375652058931,7.81341512318257,87758.1683796039,0.0,1.0
1998-06-16,28.19,28.38,27.81,27.81,37000,7.67724546261822,7.72898993363267,7.57375652058931,7.57375652058931,135859.92594332,0.0,1.0
1998-06-17,28.56,28.75,28.25,28.44,32800,7.77801101143584,7.82975548245029,7.69358582188594,7.74533029290039,120437.988403808,0.0,1.0
1998-06-18,28.5,28.75,28.44,28.63,46200,7.76167065216812,7.82975548245029,7.74533029290039,7.79707476391485,169641.312934632,0.0,1.0
1998-06-19,28.31,28.5,28.31,28.44,39100,7.70992618115366,7.76167065216812,7.70992618115366,7.74533029290039,143570.894713076,0.0,1.0
1998-06-22,28.38,28.5,28.31,28.31,16000,7.72898993363267,7.76167065216812,7.70992618115366,7.70992618115366,58750.23824576,0.0,1.0
1998-06-23,28.25,28.5,28.25,28.38,29100,7.69358582188594,7.76167065216812,7.69358582188594,7.72898993363267,106851.995809476,0.0,1.0
1998-06-24,28.69,28.94,28.5,28.5,12000,7.81341512318257,7.88149995346475,7.76167065216812,7.76167065216812,44062.67868432,0.0,1.0
1998-06-25,28.38,28.81,28.25,28.56,14800,7.72898993363267,7.84609584171801,7.69358582188594,7.77801101143584,54343.970377328,0.0,1.0
1998-06-26,28.06,28.31,28.0,28.31,18200,7.64184135087149,7.70992618115366,7.62550099160376,7.70992618115366,66828.3960045519,0.0,1.0
1998-06-29,27.69,28.25,27.69,28.13,33700,7.54107580205386,7.69358582188594,7.54107580205386,7.66090510335049,123742.689305132,0.0,1.0
1998-06-30,27.88,27.88,27.44,27.69,29500,7.59282027306832,7.59282027306832,7.47299097177169,7.54107580205386,108320.75176562,0.0,1.0
1998-07-01,27.81,28.0,27.63,27.88,117400,7.57375652058931,7.62550099160376,7.52473544278614,7.59282027306832,431079.873128264,0.0,1.0
1998-07-02,28.06,28.06,27.63,27.63,25300,7.64184135087149,7.64184135087149,7.52473544278614,7.52473544278614,92898.8142261079,0.0,1.0
1998-07-06,29.25,29.25,28.06,28.19,51300,7.96592514301464,7.96592514301464,7.64184135087149,7.67724546261822,188367.951375468,0.0,1.0
1998-07-07,29.31,29.5,29.19,29.38,19800,7.98226550228237,8.03400997329682,7.94958478374692,8.00132925476138,72703.4198291279,0.0,1.0
1998-07-08,29.38,29.44,29.25,29.31,5900,8.00132925476138,8.0176696140291,7.96592514301464,7.98226550228237,21664.150353124,0.0,1.0
1998-07-09,29.75,29.88,29.5,29.63,10600,8.102094803579,8.13749891532573,8.03400997329682,8.06941408504355,38922.032837816,0.0,1.0
1998-07-10,30.31,30.38,29.81,29.81,37400,8.25460482341107,8.27366857589008,8.11843516284672,8.11843516284672,137328.681899464,0.0,1.0
1998-07-13,31.06,31.06,30.19,30.25,34700,8.49154003279305,8.49154003279305,8.2536894265944,8.27009291667707,126924.208781654,0.12,1.0
1998-07-14,31.31,31.63,31.25,31.31,79800,8.55988790813749,8.64737318857837,8.54348441805482,8.55988790813749,291889.102616023,0.0,1.0
1998-07-15,31.38,31.56,31.25,31.56,16900,8.57902531323393,8.62823578348192,8.54348441805482,8.62823578348192,61816.1132106616,0.0,1.0
1998-07-16,31.56,32.0,31.25,31.25,26500,8.62823578348192,8.74852804408814,8.54348441805482,8.54348441805482,96930.5917208599,0.0,1.0
1998-07-17,31.13,31.63,31.06,31.63,18400,8.51067743788949,8.64737318857837,8.49154003279305,8.64737318857837,67302.7504778801,0.0,1.0
1998-07-20,31.81,32.06,31.38,31.38,52000,8.69658365882636,8.7649315341708,8.57902531323393,8.57902531323393,190203.425263574,0.0,1.0
1998-07-21,31.13,31.88,31.13,31.63,46200,8.51067743788949,8.71572106392281,8.51067743788949,8.64737318857837,168988.427830329,0.0,1.0
1998-07-22,30.13,31.13,30.0,31.06,39200,8.23728593651174,8.51067743788949,8.20174504133263,8.49154003279305,143384.12058331,0.0,1.0
1998-07-23,30.06,30.5,29.88,30.31,50000,8.21814853141529,8.33844079202151,8.1689380611673,8.28649640675973,182887.908907283,0.0,1.0
1998-07-24,30.19,30.5,29.88,29.88,33900,8.2536894265944,8.33844079202151,8.1689380611673,8.1689380611673,123998.002239138,0.0,1.0
1998-07-27,30.19,30.25,30.0,30.13,19000,8.2536894265944,8.27009291667707,8.20174504133263,8.23728593651174,69497.4053847675,0.0,1.0
1998-07-28,30.0,30.13,29.88,30.0,18700,8.20174504133263,8.23728593651174,8.1689380611673,8.20174504133263,68400.0779313237,0.0,1.0
1998-07-29,29.94,30.06,29.88,30.0,5700,8.18534155124996,8.21814853141529,8.1689380611673,8.20174504133263,20849.2216154302,0.0,1.0
1998-07-30,30.31,30.38,29.94,29.94,10800,8.28649640675973,8.30563381185618,8.18534155124996,8.18534155124996,39503.7883239731,0.0,1.0
1998-07-31,29.5,30.63,29.5,30.25,16200,8.06504929064375,8.37398168720061,8.06504929064375,8.27009291667707,59255.6824859596,0.0,1.0
1998-08-03,29.25,29.44,29.25,29.44,17200,7.99670141529931,8.04864580056109,7.99670141529931,8.04864580056109,62913.4406641053,0.0,1.0
1998-08-04,29.25,29.63,29.19,29.25,20600,7.99670141529931,8.10059018582286,7.98029792521665,7.99670141529931,75349.8184698005,0.0,1.0
1998-08-05,28.25,28.88,28.0,28.75,27400,7.72330991392156,7.89554655978954,7.65496203857712,7.86000566461044,100222.574081191,0.0,1.0
1998-08-06,30.19,30.19,28.0,28.0,44000,8.2536894265944,8.2536894265944,7.65496203857712,7.65496203857712,160941.359838409,0.0,1.0
1998-08-07,30.81,31.25,30.69,30.75,55000,8.42319215744861,8.54348441805482,8.39038517728328,8.40678866736594,201176.699798011,0.0,1.0
1998-08-10,29.25,30.75,29.19,30.56,29100,7.99670141529931,8.40678866736594,7.98029792521665,8.35484428210417,106440.762984039,0.0,1.0
1998-08-11,28.81,29.06,28.63,29.06,22600,7.8764091546931,7.94475703003754,7.82719868444511,7.94475703003754,82665.3348260918,0.0,1.0
1998-08-12,30.0,30.0,28.63,29.06,19400,8.20174504133263,8.20174504133263,7.82719868444511,7.94475703003754,70960.5086560257,0.0,1.0
1998-08-13,29.06,29.88,29.0,29.88,15500,7.94475703003754,8.1689380611673,7.92835353995488,8.1689380611673,56695.2517612577,0.0,1.0
1998-08-14,29.06,29.06,29.0,29.0,2100,7.94475703003754,7.94475703003754,7.92835353995488,7.92835353995488,7681.29217410588,0.0,1.0
1998-08-17,28.88,29.0,28.88,28.94,25500,7.89554655978954,7.92835353995488,7.89554655978954,7.91195004987221,93272.8335427143,0.0,1.0
1998-08-18,29.94,30.0,28.88,28.88,16900,8.18534155124996,8.20174504133263,7.89554655978954,7.89554655978954,61816.1132106616,0.0,1.0
1998-08-19,29.25,29.81,29.25,29.81,10900,7.99670141529931,8.14980065607086,7.99670141529931,8.14980065607086,39869.5641417877,0.0,1.0
1998-08-20,28.5,29.31,28.5,29.31,23300,7.791657789266,8.01310490538198,7.791657789266,8.01310490538198,85225.7655507937,0.0,1.0
1998-08-21,28.31,28.56,28.22,28.56,14800,7.73971340400422,7.80806127934866,7.71510816888023,7.80806127934866,54134.8210365557,0.0,1.0
1998-08-24,28.81,28.81,28.25,28.25,17100,7.8764091546931,7.8764091546931,7.72330991392156,7.72330991392156,62547.6648462907,0.0,1.0
1998-08-25,29.0,29.19,28.81,28.81,23500,7.92835353995488,7.98029792521665,7.8764091546931,7.8764091546931,85957.3171864228,0.0,1.0
1998-08-26,28.44,28.75,28.38,28.75,20000,7.77525429918333,7.86000566461044,7.75885080910067,7.86000566461044,73155.1635629131,0.0,1.0
1998-08-27,27.81,28.31,27.81,28.31,17400,7.60301765331535,7.73971340400422,7.60301765331535,7.73971340400422,63644.9922997344,0.0,1.0
1998-08-28,27.31,27.63,27.31,27.56,16000,7.46632190262647,7.55380718306735,7.46632190262647,7.53466977797091,58524.1308503305,0.0,1.0
1998-08-31,25.5,27.13,25.44,27.13,18400,6.97148328513273,7.41711143237847,6.95507979505007,7.41711143237847,67302.7504778801,0.0,1.0
1998-09-01,26.25,26.25,25.0,25.38,37600,7.17652691116605,7.17652691116605,6.83478753444386,6.9386763049674,137531.707498277,0.0,1.0
1998-09-02,26.81,26.88,26.56,26.63,22000,7.32962615193759,7.34876355703403,7.26127827659315,7.2804156816896,80470.6799192044,0.0,1.0
1998-09-03,26.13,27.0,25.81,27.0,14000,7.14371993100072,7.38157053719937,7.05623465055984,7.38157053719937,51208.6144940392,0.0,1.0
1998-09-04,25.5,26.0,25.5,26.0,10400,6.97148328513273,7.10817903582161,6.97148328513273,7.10817903582161,38040.6850527148,0.0,1.0
1998-09-08,26.56,26.56,25.5,25.5,31600,7.26127827659315,7.26127827659315,6.97148328513273,6.97148328513273,115585.158429403,0.0,1.0
1998-09-09,25.75,26.81,25.5,26.81,26100,7.03983116047717,7.32962615193759,6.97148328513273,7.32962615193759,95467.4884496016,0.0,1.0
1998-09-10,25.25,25.75,25.19,25.75,15500,6.9031354097883,7.03983116047717,6.88673191970563,7.03983116047717,56695.2517612576,0.0,1.0
1998-09-11,26.0,26.0,25.25,25.25,29000,7.10817903582161,7.10817903582161,6.9031354097883,6.9031354097883,106074.987166224,0.0,1.0
1998-09-14,26.44,26.5,26.19,26.19,20500,7.22847129642782,7.24487478651049,7.16012342108339,7.16012342108339,74984.042651986,0.0,1.0
1998-09-15,26.94,26.94,26.38,26.38,17400,7.3651670471167,7.3651670471167,7.21206780634516,7.21206780634516,63644.9922997344,0.0,1.0
1998-09-16,26.94,27.06,26.88,26.94,11200,7.3651670471167,7.39797402728203,7.34876355703403,7.3651670471167,40966.8915952313,0.0,1.0
1998-09-17,26.25,26.88,25.81,26.88,21800,7.17652691116605,7.34876355703403,7.05623465055984,7.34876355703403,79739.1282835753,0.0,1.0
1998-09-18,27.31,27.31,26.75,26.75,28700,7.46632190262647,7.46632190262647,7.31322266185493,7.31322266185493,104977.65971278,0.0,1.0
1998-09-21,27.25,27.38,26.56,27.31,18800,7.4499184125438,7.48545930772291,7.26127827659315,7.46632190262647,68765.8537491384,0.0,1.0
1998-09-22,28.25,28.38,27.5,27.5,16700,7.72330991392156,7.75885080910067,7.51826628788824,7.51826628788824,61084.5615750324,0.0,1.0
1998-09-23,29.06,29.19,28.25,28.25,19200,7.94475703003754,7.98029792521665,7.72330991392156,7.72330991392156,70228.9570203966,0.0,1.0
1998-09-24,28.69,29.13,28.63,29.06,16600,7.84360217452777,7.96389443513398,7.82719868444511,7.94475703003754,60718.7857572179,0.0,1.0
1998-09-25,28.31,28.69,28.25,28.69,13400,7.73971340400422,7.84360217452777,7.72330991392156,7.84360217452777,49013.9595871518,0.0,1.0
1998-09-28,27.81,28.31,27.81,28.19,9900,7.60301765331535,7.73971340400422,7.60301765331535,7.70690642383889,36211.805963642,0.0,1.0
1998-09-29,27.75,28.13,27.75,28.06,15600,7.58661416323268,7.69050293375623,7.58661416323268,7.67136552865979,57061.0275790722,0.0,1.0
1998-09-30,29.25,29.25,27.63,27.69,37600,7.99670141529931,7.99670141529931,7.55380718306735,7.57021067315002,137531.707498277,0.0,1.0
1998-10-01,27.88,29.13,27.81,29.13,38600,7.62215505841179,7.96389443513398,7.60301765331535,7.96389443513398,141189.465676422,0.0,1.0
1998-10-02,27.5,27.81,27.13,27.81,36700,7.51826628788824,7.60301765331535,7.41711143237847,7.60301765331535,134239.725137946,0.0,1.0
1998-10-05,26.44,27.31,26.44,27.31,6400,7.22847129642782,7.46632190262647,7.22847129642782,7.46632190262647,23409.6523401322,0.0,1.0
1998-10-06,26.81,26.81,26.38,26.44,24500,7.32962615193759,7.32962615193759,7.21206780634516,7.22847129642782,89615.0753645686,0.0,1.0
1998-10-07,26.63,27.13,26.13,27.06,27300,7.2804156816896,7.41711143237847,7.14371993100072,7.39797402728203,99856.7982633763,0.0,1.0
1998-10-08,26.38,26.5,26.0,26.38,11400,7.21206780634516,7.24487478651049,7.10817903582161,7.21206780634516,41698.4432308605,0.0,1.0
1998-10-09,26.81,26.81,26.0,26.31,34700,7.32962615193759,7.32962615193759,7.10817903582161,7.19293040124872,126924.208781654,0.0,1.0
1998-10-12,26.75,26.81,26.69,26.75,6600,7.31322266185493,7.32962615193759,7.29681917177226,7.31322266185493,24141.2039757613,0.0,1.0
1998-10-13,26.19,26.75,26.19,26.63,5400,7.19293040124872,7.34673112765953,7.19293040124872,7.31377382914293,19661.8057051474,0.12,1.0
1998-10-14,25.81,26.63,25.44,26.19,22900,7.0885656226128,7.31377382914293,6.98694728551994,7.19293040124872,83380.6204903473,0.0,1.0
1998-10-15,25.94,26.13,25.63,25.63,19500,7.12426936267246,7.17645175199041,7.0391296748379,7.0391296748379,71000.9650463655,0.0,1.0
1998-10-16,26.69,26.88,25.88,25.88,13400,7.33025247840123,7.38243486771919,7.10779071341416,7.10779071341416,48790.4067498102,0.0,1.0
1998-10-19,27.81,28.31,26.88,26.88,42400,7.63785393122286,7.77517600837538,7.38243486771919,7.38243486771919,154381.585536713,0.0,1.0
1998-10-20,28.38,28.75,28.0,28.0,11500,7.79440109917673,7.89601943626959,7.69003632054082,7.69003632054082,41872.3640017027,0.0,1.0
1998-10-21,29.38,29.38,28.63,28.63,23300,8.06904525348176,8.06904525348176,7.86306213775299,7.86306213775299,84837.0505425803,0.0,1.0
1998-10-22,30.0,30.0,29.5,29.63,23100,8.23932462915088,8.23932462915088,8.10200255199836,8.13770629205802,84108.8355164637,0.0,1.0
1998-10-23,29.56,30.13,29.38,30.0,99500,8.11848120125666,8.27502836921053,8.06904525348176,8.23932462915088,362286.975492993,0.0,1.0
1998-10-26,29.19,29.5,28.94,29.5,24000,8.0168628641638,8.10200255199836,7.94820182558755,8.10200255199836,87385.8031339884,0.0,1.0
1998-10-27,28.75,29.38,28.69,29.13,35000,7.89601943626959,8.06904525348176,7.87954078701129,8.0003842149055,127437.6295704,0.0,1.0
1998-10-28,27.69,28.56,27.56,28.5,40900,7.60489663270626,7.84383704695163,7.5691928926466,7.82735839769333,148919.972840838,0.0,1.0
1998-10-29,27.69,27.81,27.56,27.63,9000,7.60489663270626,7.63785393122286,7.5691928926466,7.58841798344796,32769.6761752456,0.0,1.0
1998-10-30,28.0,28.06,27.5,27.56,20200,7.69003632054082,7.70651496979912,7.5527142433883,7.5691928926466,73549.7176377735,0.0,1.0
1998-11-02,28.56,28.56,27.88,27.88,102100,7.84383704695163,7.84383704695163,7.65707902202421,7.65707902202421,371753.770832509,0.0,1.0
1998-11-03,29.75,29.75,28.63,28.63,62000,8.17066359057462,8.17066359057462,7.86306213775299,7.86306213775299,225746.658096137,0.0,1.0
1998-11-04,29.94,29.94,29.63,29.75,39300,8.22284597989258,8.22284597989258,8.13770629205802,8.17066359057462,143094.252631906,0.0,1.0
1998-11-05,29.88,29.94,29.75,29.94,22200,8.20636733063427,8.22284597989258,8.17066359057462,8.22284597989258,80831.8678989393,0.0,1.0
1998-11-06,30.94,30.94,29.88,29.88,42700,8.49749013419761,8.49749013419761,8.20636733063427,8.20636733063427,155473.908075887,0.0,1.0
1998-11-09,30.19,30.94,29.94,30.94,16600,8.29150701846883,8.49749013419761,8.22284597989258,8.49749013419761,60441.8471676753,0.0,1.0
1998-11-10,31.0,31.0,29.63,30.06,21300,8.51396878345591,8.51396878345591,8.13770629205802,8.25580327840918,77554.9002814146,0.0,1.0
1998-11-11,31.25,31.69,31.0,31.0,20900,8.58262982203216,8.70347324992638,8.51396878345591,8.51396878345591,76098.4702291815,0.0,1.0
1998-11-12,31.44,31.5,31.25,31.25,52400,8.63481221135012,8.65129086060842,8.58262982203216,8.58262982203216,190792.336842541,0.0,1.0
1998-11-13,31.75,32.0,31.44,31.44,31100,8.71995189918468,8.78861293776093,8.63481221135012,8.63481221135012,113237.436561127,0.0,1.0
1998-11-16,32.31,32.31,31.81,31.81,20900,8.8737526255955,8.8737526255955,8.73643054844298,8.73643054844298,76098.4702291815,0.0,1.0
1998-11-17,33.13,33.13,32.31,32.31,28800,9.09896083212562,9.09896083212562,8.8737526255955,8.8737526255955,104862.963760786,0.0,1.0
1998-11-18,32.63,33.38,32.63,33.25,48900,8.96163875497311,9.16762187070188,8.96163875497311,9.13191813064222,178048.573885501,0.0,1.0
1998-11-19,32.94,32.94,32.63,32.63,27800,9.04677844280766,9.04677844280766,8.96163875497311,8.96163875497311,101221.888630203,0.0,1.0
1998-11-20,33.06,33.06,32.88,32.88,17000,9.07973574132427,9.07973574132427,9.03029979354936,9.03029979354936,61898.2772199084,0.0,1.0
1998-11-23,33.56,33.63,33.06,33.06,34600,9.21705781847678,9.23628290927813,9.07973574132427,9.07973574132427,125981.199518167,0.0,1.0
1998-11-24,33.0,33.69,32.94,33.56,31800,9.06325709206596,9.25276155853643,9.04677844280766,9.21705781847678,115786.189152535,0.0,1.0
1998-11-25,33.25,33.5,32.62,32.88,16800,9.13191813064222,9.20057916921848,8.95889231343005,9.03029979354936,61170.0621937919,0.0,1.0
1998-11-27,33.25,33.25,33.19,33.25,1300,9.13191813064222,9.13191813064222,9.11543948138392,9.13191813064222,4733.3976697577,0.0,1.0
1998-11-30,33.31,33.44,33.0,33.44,18200,9.14839677990052,9.18410051996018,9.06325709206596,9.18410051996018,66267.5673766079,0.0,1.0
1998-12-01,34.06,34.13,33.69,33.69,30900,9.3543798956293,9.37360498643065,9.25276155853643,9.25276155853643,112509.22153501,0.0,1.0
1998-12-02,33.69,33.94,33.69,33.94,9400,9.25276155853643,9.32142259711269,9.25276155853643,9.32142259711269,34226.1062274788,0.0,1.0
1998-12-03,33.31,33.63,33.31,33.5,7700,9.14839677990052,9.23628290927813,9.14839677990052,9.20057916921848,28036.2785054879,0.0,1.0
1998-12-04,33.69,33.69,33.06,33.38,28700,9.25276155853643,9.25276155853643,9.07973574132427,9.16762187070188,104498.856247728,0.0,1.0
1998-12-07,33.31,33.69,33.06,33.69,17100,9.14839677990052,9.25276155853643,9.07973574132427,9.25276155853643,62262.3847329667,0.0,1.0
1998-12-08,33.38,34.06,33.31,33.31,26000,9.16762187070188,9.3543798956293,9.14839677990052,9.14839677990052,94667.953395154,0.0,1.0
1998-12-09,33.06,33.5,33.0,33.44,13300,9.07973574132427,9.20057916921848,9.06325709206596,9.18410051996018,48426.2992367518,0.0,1.0
1998-12-10,31.75,33.06,31.69,33.06,23900,8.71995189918468,9.07973574132427,8.70347324992638,9.07973574132427,87021.69562093,0.0,1.0
1998-12-11,32.13,32.13,31.38,31.81,25200,8.82431667782059,8.82431667782059,8.61833356209182,8.73643054844298,91755.0932906877,0.0,1.0
1998-12-14,31.81,32.25,31.75,32.0,29300,8.73643054844298,8.85727397633719,8.71995189918468,8.78861293776093,106683.501326077,0.0,1.0
1998-12-15,31.69,32.13,31.63,32.06,16600,8.70347324992638,8.82431667782059,8.68699460066807,8.80509158701924,60441.8471676752,0.0,1.0
1998-12-16,31.25,31.75,31.25,31.69,18100,8.58262982203216,8.71995189918468,8.58262982203216,8.70347324992638,65903.4598635496,0.0,1.0
1998-12-17,30.75,31.38,30.63,31.38,20400,8.44530774487965,8.61833356209182,8.41235044636304,8.61833356209182,74277.9326638901,0.0,1.0
1998-12-18,31.94,31.94,30.94,30.94,20100,8.77213428850263,8.77213428850263,8.49749013419761,8.49749013419761,73185.6101247153,0.0,1.0
1998-12-21,32.94,32.94,32.0,32.06,23000,9.04677844280766,9.04677844280766,8.78861293776093,8.80509158701924,83744.7280034055,0.0,1.0
1998-12-22,33.19,33.44,33.0,33.0,15600,9.11543948138392,9.18410051996018,9.06325709206596,9.06325709206596,56800.7720370924,0.0,1.0
1998-12-23,33.81,33.81,33.31,33.38,24000,9.28571885705304,9.28571885705304,9.14839677990052,9.16762187070188,87385.8031339883,0.0,1.0
1998-12-24,33.63,33.94,33.63,33.88,8000,9.23628290927813,9.32142259711269,9.23628290927813,9.30494394785439,29128.6010446628,0.0,1.0
1998-12-28,33.63,34.0,33.63,33.75,18100,9.23628290927813,9.33790124637099,9.23628290927813,9.26924020779474,65903.4598635496,0.0,1.0
1998-12-29,33.75,33.75,33.19,33.5,21800,9.26924020779474,9.26924020779474,9.11543948138392,9.20057916921848,79375.437846706,0.0,1.0
1998-12-30,34.63,35.06,33.75,33.75,40000,9.51092706358316,9.62902404993432,9.26924020779474,9.26924020779474,145643.005223314,0.0,1.0
1998-12-31,34.63,35.06,34.44,34.5,29200,9.51092706358316,9.62902404993432,9.45874467426521,9.47522332352351,106319.393813019,0.0,1.0
1999-01-04,33.56,34.5,33.5,34.38,36500,9.21705781847678,9.47522332352351,9.20057916921848,9.44226602500691,132899.242266274,0.0,1.0
1999-01-05,32.75,33.75,32.75,33.75,22800,8.99459605348971,9.26924020779474,8.99459605348971,9.26924020779474,83016.5129772889,0.0,1.0
1999-01-06,31.69,32.75,31.25,32.75,57600,8.70347324992638,8.99459605348971,8.58262982203216,8.99459605348971,209725.927521572,0.0,1.0
1999-01-07,32.19,32.31,31.31,31.44,37200,8.84079532707889,8.8737526255955,8.59910847129047,8.63481221135012,135447.994857682,0.0,1.0
1999-01-08,32.69,33.0,32.0,32.31,32200,8.9781174042314,9.06325709206596,8.78861293776093,8.8737526255955,117242.619204768,0.0,1.0
1999-01-11,32.31,32.69,32.06,32.69,17600,8.8737526255955,8.9781174042314,8.80509158701924,8.9781174042314,64082.9222982581,0.0,1.0
1999-01-12,31.44,32.38,31.38,32.31,14300,8.63481221135012,8.89297771639685,8.61833356209182,8.8737526255955,52067.3743673347,0.0,1.0
1999-01-13,30.69,31.0,30.63,30.75,37300,8.46727927722405,8.55280735073136,8.45072545654521,8.48383309790288,135195.375340837,0.14,1.0
1999-01-14,30.38,30.63,30.25,30.5,10900,8.38175120371674,8.45072545654521,8.34588459224593,8.41485884507441,39507.4957430329,0.0,1.0
1999-01-15,31.13,31.13,30.56,30.56,69100,8.58867396220217,8.58867396220217,8.43141266575324,8.43141266575324,250455.775765466,0.0,1.0
1999-01-19,31.06,31.38,31.06,31.38,30400,8.5693611714102,8.65764821503065,8.5693611714102,8.65764821503065,110186.043173229,0.0,1.0
1999-01-20,31.38,31.38,31.13,31.25,30900,8.65764821503065,8.65764821503065,8.58867396220217,8.62178160355984,111998.313620158,0.0,1.0
1999-01-21,31.0,31.38,30.81,31.38,21900,8.55280735073136,8.65764821503065,8.50038691858172,8.65764821503065,79377.4455754515,0.0,1.0
1999-01-22,30.94,31.31,30.88,31.0,18100,8.53625353005253,8.63833542423868,8.51969970937369,8.55280735073136,65604.1901787978,0.0,1.0
1999-01-25,31.69,31.75,30.88,30.88,40400,8.74317628853797,8.7597301092168,8.51969970937369,8.51969970937369,146431.452111792,0.0,1.0
1999-01-26,32.88,33.06,32.0,32.13,47000,9.07149373200152,9.12115519403803,8.82870436204528,8.86457097351609,170353.422011243,0.0,1.0
1999-01-27,32.06,32.75,32.06,32.75,11500,8.84525818272411,9.03562712053072,8.84525818272411,9.03562712053072,41682.2202793467,0.0,1.0
1999-01-28,32.25,32.31,32.06,32.13,9600,8.89767861487376,8.91423243555259,8.84525818272411,8.86457097351609,34795.5925810198,0.0,1.0
1999-01-29,33.06,33.06,32.56,32.75,40100,9.12115519403803,9.12115519403803,8.98320668838107,9.03562712053072,145344.089843635,0.0,1.0
1999-02-01,32.81,33.06,32.75,33.06,15700,9.05218094120955,9.12115519403803,9.03562712053072,9.12115519403803,56905.2920335428,0.0,1.0
1999-02-02,31.56,33.13,31.56,33.13,70900,8.70730967706716,9.14046798483,8.70730967706716,9.14046798483,256979.949374407,0.0,1.0
1999-02-03,32.0,32.06,31.63,31.75,13200,8.82870436204528,8.84525818272411,8.72662246785913,8.7597301092168,47843.9397989022,0.0,1.0
1999-02-04,31.88,32.06,31.84,32.0,11100,8.79559672068761,8.84525818272411,8.78456084023505,8.82870436204528,40232.4039218042,0.0,1.0
1999-02-05,31.94,32.13,31.94,32.13,8800,8.81215054136644,8.86457097351609,8.81215054136644,8.86457097351609,31895.9598659348,0.0,1.0
1999-02-08,31.81,32.19,31.56,32.19,14400,8.77628392989564,8.88112479419492,8.70730967706716,8.88112479419492,52193.3888715297,0.0,1.0
1999-02-09,30.75,31.94,30.75,31.94,11900,8.48383309790288,8.81215054136644,8.48383309790288,8.81215054136644,43132.0366368892,0.0,1.0
1999-02-10,29.88,30.88,29.69,30.88,27700,8.24380269805978,8.51969970937369,8.19138226591014,8.51969970937369,100399.782759818,0.0,1.0
1999-02-11,28.31,29.63,28.13,29.63,43100,7.81064439029693,8.1748284452313,7.76098292826043,8.1748284452313,156217.712525204,0.0,1.0
1999-02-12,27.56,28.5,27.5,28.31,61700,7.6037216318115,7.86306482244658,7.58716781113266,7.81064439029693,223634.173150929,0.0,1.0
1999-02-16,27.13,27.75,26.75,27.63,22700,7.48508591694651,7.65614206396114,7.38024505264723,7.62303442260347,82277.0782905365,0.0,1.0
1999-02-17,27.38,27.5,27.25,27.31,45300,7.55406016977499,7.58716781113266,7.51819355830418,7.53474737898302,164191.702491687,0.0,1.0
1999-02-18,26.44,27.13,26.31,27.13,21700,7.29471697913991,7.48508591694651,7.2588503676691,7.48508591694651,78652.5373966802,0.0,1.0
1999-02-19,26.5,26.56,26.38,26.56,18300,7.31127079981875,7.32782462049758,7.27816315846108,7.32782462049758,66329.098357569,0.0,1.0
1999-02-22,27.44,27.5,26.56,26.63,30900,7.57061399045383,7.58716781113266,7.32782462049758,7.34713741128956,111998.313620157,0.0,1.0
1999-02-23,28.5,28.5,27.44,27.44,37200,7.86306482244658,7.86306482244658,7.57061399045383,7.57061399045383,134832.921251452,0.0,1.0
1999-02-24,28.81,29.19,28.69,28.75,29000,7.94859289595389,8.05343376025318,7.91548525459622,7.93203907527506,105111.685921831,0.0,1.0
1999-02-25,28.38,28.75,28.13,28.75,15300,7.82995718108891,7.93203907527506,7.76098292826043,7.93203907527506,55455.4756760003,0.0,1.0
1999-02-26,28.69,28.81,28.31,28.31,11800,7.91548525459622,7.94859289595389,7.81064439029693,7.81064439029693,42769.5825475035,0.0,1.0
1999-03-01,29.13,29.25,28.81,28.88,31200,8.03687993957434,8.06998758093201,7.94859289595389,7.96790568674586,113085.675888314,0.0,1.0
1999-03-02,29.0,29.31,29.0,29.25,20700,8.00101332810353,8.08654140161085,8.00101332810353,8.06998758093201,75027.996502824,0.0,1.0
1999-03-03,28.75,29.06,28.69,29.06,18200,7.93203907527506,8.01756714878237,7.91548525459622,8.01756714878237,65966.6442681834,0.0,1.0
1999-03-04,28.81,29.0,28.75,28.81,8500,7.94859289595389,8.00101332810353,7.93203907527506,7.94859289595389,30808.597597778,0.0,1.0
1999-03-05,28.63,29.0,28.5,28.63,12700,7.89893143391738,8.00101332810353,7.86306482244658,7.89893143391738,46031.6693519742,0.0,1.0
1999-03-08,28.75,29.0,28.69,28.88,12300,7.93203907527506,8.00101332810353,7.91548525459622,7.96790568674586,44581.8529944316,0.0,1.0
1999-03-09,29.69,29.75,28.13,28.5,40500,8.19138226591014,8.20793608658897,7.76098292826043,7.86306482244658,146793.906201177,0.0,1.0
1999-03-10,29.5,29.69,29.38,29.63,15100,8.13896183376049,8.19138226591014,8.10585419240282,8.1748284452313,54730.5674972291,0.0,1.0
1999-03-11,29.0,29.75,29.0,29.69,14300,8.00101332810353,8.20793608658897,8.00101332810353,8.19138226591014,51830.9347821441,0.0,1.0
1999-03-12,28.88,29.06,28.75,29.06,5900,7.96790568674586,8.01756714878237,7.93203907527506,8.01756714878237,21384.7912737518,0.0,1.0
1999-03-15,28.56,28.88,28.5,28.75,15800,7.87961864312541,7.96790568674586,7.86306482244658,7.93203907527506,57267.7461229285,0.0,1.0
1999-03-16,27.94,28.5,27.81,28.5,13600,7.70856249611078,7.86306482244658,7.67269588463997,7.86306482244658,49293.7561564448,0.0,1.0
1999-03-17,27.0,27.63,26.94,27.63,19500,7.4492193054757,7.62303442260347,7.43266548479687,7.62303442260347,70678.5474301965,0.0,1.0
1999-03-18,26.88,27.06,26.88,27.0,10600,7.41611166411803,7.46577312615454,7.41611166411803,7.4492193054757,38420.1334748761,0.0,1.0
1999-03-19,27.38,27.5,26.5,26.63,42800,7.55406016977499,7.58716781113266,7.31127079981875,7.34713741128956,155130.350257047,0.0,1.0
1999-03-22,26.63,27.44,26.63,27.38,19700,7.34713741128956,7.57061399045383,7.34713741128956,7.55406016977499,71403.4556089677,0.0,1.0
1999-03-23,26.19,26.63,26.13,26.63,18800,7.22574272631143,7.34713741128956,7.2091889056326,7.34713741128956,68141.3688044972,0.0,1.0
1999-03-24,25.75,26.13,25.75,26.13,16200,7.10434804133331,7.2091889056326,7.10434804133331,7.2091889056326,58717.5624804709,0.0,1.0
1999-03-25,27.0,27.0,25.81,25.81,136900,7.4492193054757,7.4492193054757,7.12090186201215,7.12090186201215,496199.648368918,0.0,1.0
1999-03-26,27.13,27.25,26.94,26.94,15500,7.48508591694651,7.51819355830418,7.43266548479687,7.43266548479687,56180.3838547716,0.0,1.0
1999-03-29,29.19,29.25,27.13,27.13,81800,8.05343376025318,8.06998758093201,7.48508591694651,7.48508591694651,296487.44511744,0.0,1.0
1999-03-30,29.88,30.0,28.88,29.06,62700,8.24380269805978,8.27691033941745,7.96790568674586,8.01756714878237,227258.714044786,0.0,1.0
1999-03-31,30.5,30.5,29.31,29.63,90000,8.41485884507441,8.41485884507441,8.08654140161085,8.1748284452313,326208.680447061,0.0,1.0
1999-04-01,29.69,30.25,29.63,30.25,14700,8.19138226591014,8.34588459224593,8.1748284452313,8.34588459224593,53280.7511396866,0.0,1.0
1999-04-05,30.25,30.38,29.69,29.69,30500,8.34588459224593,8.38175120371674,8.19138226591014,8.19138226591014,110548.497262615,0.0,1.0
1999-04-06,29.75,30.13,29.69,30.13,21300,8.20793608658897,8.31277695088826,8.19138226591014,8.31277695088826,77202.7210391377,0.0,1.0
1999-04-07,29.56,29.69,29.44,29.69,14700,8.15551565443933,8.19138226591014,8.12240801308166,8.19138226591014,53280.7511396866,0.0,1.0
1999-04-08,29.69,29.88,29.56,29.69,13500,8.19138226591014,8.24380269805978,8.15551565443933,8.19138226591014,48931.3020670591,0.0,1.0
1999-04-09,29.94,29.94,29.69,29.81,15500,8.26035651873861,8.26035651873861,8.19138226591014,8.2244899072678,56180.3838547716,0.0,1.0
1999-04-12,30.31,30.44,29.75,29.94,45000,8.36243841292476,8.39830502439557,8.20793608658897,8.26035651873861,163104.34022353,0.0,1.0
1999-04-13,30.38,30.5,30.0,30.0,38800,8.42037678530069,8.4536369964342,8.3150527833779,8.3150527833779,139987.084907853,0.14,1.0
1999-04-14,31.31,31.63,30.44,30.44,34100,8.6781434215854,8.76683731794143,8.43700689086744,8.43700689086744,123029.886478293,0.0,1.0
1999-04-15,31.44,31.94,31.25,31.31,20700,8.71417531698004,8.85275953003634,8.66151331601865,8.6781434215854,74683.8313812514,0.0,1.0
1999-04-16,31.38,31.44,31.25,31.25,14500,8.69754521141328,8.71417531698004,8.66151331601865,8.66151331601865,52314.7611124708,0.0,1.0
1999-04-19,30.63,31.5,30.25,31.25,30300,8.48966889182883,8.73080542254679,8.38434488990605,8.66151331601865,109319.811152267,0.0,1.0
1999-04-20,30.19,30.44,30.0,30.25,52800,8.36771478433929,8.43700689086744,8.3150527833779,8.38434488990605,190497.888740583,0.0,1.0
1999-04-21,30.75,30.75,30.06,30.19,19000,8.52292910296235,8.52292910296235,8.33168288894465,8.36771478433929,68550.3766301341,0.0,1.0
1999-04-22,31.19,31.25,30.69,30.69,24000,8.64488321045189,8.66151331601865,8.50629899739559,8.50629899739559,86589.9494275378,0.0,1.0
1999-04-23,30.81,31.0,30.69,30.94,23400,8.5395592085291,8.5922212094905,8.50629899739559,8.57559110392374,84425.2006918494,0.0,1.0
1999-04-26,31.13,31.13,30.69,30.69,25200,8.62825310488513,8.62825310488513,8.50629899739559,8.50629899739559,90919.4468989147,0.0,1.0
1999-04-27,31.13,31.13,31.06,31.06,27500,8.62825310488513,8.62825310488513,8.60885131505725,8.60885131505725,99217.6503857205,0.0,1.0
1999-04-28,30.88,31.13,30.75,31.06,41300,8.55896099835698,8.62825310488513,8.52292910296235,8.60885131505725,149006.871306555,0.0,1.0
1999-04-29,30.56,30.94,30.56,30.88,44300,8.47026710200095,8.57559110392374,8.47026710200095,8.55896099835698,159830.614984997,0.0,1.0
1999-04-30,30.38,30.63,30.38,30.56,83600,8.42037678530069,8.48966889182883,8.42037678530069,8.47026710200095,301621.65717259,0.0,1.0
1999-05-03,30.56,30.69,30.5,30.5,30300,8.47026710200095,8.50629899739559,8.4536369964342,8.4536369964342,109319.811152267,0.0,1.0
1999-05-04,30.5,30.56,30.5,30.56,22200,8.4536369964342,8.47026710200095,8.4536369964342,8.47026710200095,80095.7032204725,0.0,1.0
1999-05-05,30.56,30.56,30.5,30.5,11200,8.47026710200095,8.47026710200095,8.4536369964342,8.4536369964342,40408.6430661843,0.0,1.0
1999-05-06,30.5,30.56,30.31,30.5,60100,8.4536369964342,8.47026710200095,8.4009749954728,8.4536369964342,216835.665024793,0.0,1.0
1999-05-07,30.25,30.5,30.25,30.5,27900,8.38434488990605,8.4536369964342,8.38434488990605,8.4536369964342,100660.816209513,0.0,1.0
1999-05-10,30.38,30.38,30.13,30.25,46200,8.42037678530069,8.42037678530069,8.35108467877254,8.38434488990605,166685.65264801,0.0,1.0
1999-05-11,30.63,30.69,30.38,30.38,61500,8.48966889182883,8.50629899739559,8.42037678530069,8.42037678530069,221886.745408066,0.0,1.0
1999-05-12,29.63,30.63,28.69,30.63,48500,8.21250046571624,8.48966889182883,7.9519621451704,8.48966889182883,174983.856134816,0.0,1.0
1999-05-13,29.56,29.56,28.63,29.13,24400,8.19309867588836,8.19309867588836,7.93533203960364,8.07391625265994,88033.1152513301,0.0,1.0
1999-05-14,29.88,29.88,29.44,29.44,23900,8.28179257224439,8.28179257224439,8.15983846475484,8.15983846475484,86229.1579715897,0.0,1.0
1999-05-17,29.69,29.81,29.5,29.81,10300,8.22913057128299,8.2623907824165,8.1764685703216,8.2623907824165,37161.5199626517,0.0,1.0
1999-05-18,29.63,29.94,29.5,29.75,33600,8.21250046571624,8.29842267781114,8.1764685703216,8.24576067684975,121225.929198553,0.0,1.0
1999-05-19,28.06,29.56,27.63,29.56,125800,7.77734603671946,8.19309867588836,7.65816361349104,8.19309867588836,453875.651582678,0.0,1.0
1999-05-20,28.13,28.75,28.0,28.31,121900,7.79674782654734,7.96859225073715,7.76071593115271,7.84663814324761,439804.784800703,0.0,1.0
1999-05-21,27.44,28.5,27.44,28.13,68400,7.60550161252965,7.899300144209,7.60550161252965,7.79674782654734,246781.355868483,0.0,1.0
1999-05-24,28.81,29.63,27.5,27.5,46900,7.98522235630391,8.21250046571624,7.62213171809641,7.62213171809641,169211.192839647,0.0,1.0
1999-05-25,29.25,29.81,29.0,29.0,33800,8.10717646379345,8.2623907824165,8.0378843572653,8.0378843572653,121947.512110449,0.0,1.0
1999-05-26,28.19,29.69,28.19,29.19,48700,7.8133779321141,8.22913057128299,7.8133779321141,8.0905463582267,175705.439046712,0.0,1.0
1999-05-27,27.44,28.5,26.81,28.19,32900,7.60550161252965,7.899300144209,7.43088550407872,7.8133779321141,118700.389006916,0.0,1.0
1999-05-28,27.31,29.0,27.31,27.88,24100,7.56946971713501,8.0378843572653,7.56946971713501,7.72745572001919,86950.740883486,0.0,1.0
1999-06-01,28.13,28.13,27.56,27.56,23600,7.79674782654734,7.79674782654734,7.63876182366316,7.63876182366316,85146.7836037456,0.0,1.0
1999-06-02,28.13,28.13,27.88,28.0,15000,7.79674782654734,7.79674782654734,7.72745572001919,7.76071593115271,54118.7183922112,0.0,1.0
1999-06-03,28.25,28.38,28.06,28.13,20600,7.83000803768086,7.86603993307549,7.77734603671946,7.79674782654734,74323.0399253033,0.0,1.0
1999-06-04,29.31,29.44,28.19,28.19,42800,8.12380656936021,8.15983846475484,7.8133779321141,7.8133779321141,154418.743145776,0.0,1.0
1999-06-07,29.44,29.44,29.0,29.31,12100,8.15983846475484,8.15983846475484,8.0378843572653,8.12380656936021,43655.766169717,0.0,1.0
1999-06-08,29.88,30.19,29.44,29.44,91500,8.28179257224439,8.36771478433929,8.15983846475484,8.15983846475484,330124.182192488,0.0,1.0
1999-06-09,29.69,29.88,29.31,29.75,11300,8.22913057128299,8.28179257224439,8.12380656936021,8.24576067684975,40769.4345221324,0.0,1.0
1999-06-10,29.63,29.81,29.5,29.75,3200,8.21250046571624,8.2623907824165,8.1764685703216,8.24576067684975,11545.3265903384,0.0,1.0
1999-06-11,29.88,30.13,29.31,29.5,64600,8.28179257224439,8.35108467877254,8.12380656936021,8.1764685703216,233071.280542456,0.0,1.0
1999-06-14,29.44,30.13,29.44,29.75,33300,8.15983846475484,8.35108467877254,8.15983846475484,8.24576067684975,120143.554830709,0.0,1.0
1999-06-15,30.25,30.63,29.75,29.88,38600,8.38434488990605,8.48966889182883,8.24576067684975,8.28179257224439,139265.501995957,0.0,1.0
1999-06-16,30.19,30.25,30.06,30.19,18900,8.36771478433929,8.38434488990605,8.33168288894465,8.36771478433929,68189.5851741861,0.0,1.0
1999-06-17,30.25,30.44,30.06,30.13,20000,8.38434488990605,8.43700689086744,8.33168288894465,8.35108467877254,72158.2911896149,0.0,1.0
1999-06-18,30.13,30.44,30.0,30.44,50100,8.35108467877254,8.43700689086744,8.3150527833779,8.43700689086744,180756.519429985,0.0,1.0
1999-06-21,30.0,30.13,29.94,30.0,14000,8.3150527833779,8.35108467877254,8.29842267781114,8.3150527833779,50510.8038327304,0.0,1.0
1999-06-22,30.0,30.0,29.81,29.88,13100,8.3150527833779,8.3150527833779,8.2623907824165,8.28179257224439,47263.6807291977,0.0,1.0
1999-06-23,29.88,29.94,29.88,29.88,16600,8.28179257224439,8.29842267781114,8.28179257224439,8.28179257224439,59891.3816873803,0.0,1.0
1999-06-24,30.0,30.0,29.88,29.94,23900,8.3150527833779,8.3150527833779,8.28179257224439,8.29842267781114,86229.1579715897,0.0,1.0
1999-06-25,29.94,30.0,29.88,30.0,19800,8.29842267781114,8.3150527833779,8.28179257224439,8.3150527833779,71436.7082777187,0.0,1.0
1999-06-28,30.31,30.5,29.94,29.94,28100,8.4009749954728,8.4536369964342,8.29842267781114,8.29842267781114,101382.399121409,0.0,1.0
1999-06-29,30.75,30.94,30.19,30.19,48700,8.52292910296235,8.57559110392374,8.36771478433929,8.36771478433929,175705.439046712,0.0,1.0
1999-06-30,30.69,30.88,30.63,30.81,41600,8.50629899739559,8.55896099835698,8.48966889182883,8.5395592085291,150089.245674399,0.0,1.0
1999-07-01,30.75,30.81,30.25,30.75,36500,8.52292910296235,8.5395592085291,8.38434488990605,8.52292910296235,131688.881421047,0.0,1.0
1999-07-02,30.5,30.75,30.38,30.63,16600,8.4536369964342,8.52292910296235,8.42037678530069,8.48966889182883,59891.3816873803,0.0,1.0
1999-07-06,30.25,30.5,30.25,30.5,18500,8.38434488990605,8.4536369964342,8.38434488990605,8.4536369964342,66746.4193503937,0.0,1.0
1999-07-07,30.19,30.25,29.81,30.25,17000,8.36771478433929,8.38434488990605,8.2623907824165,8.38434488990605,61334.5475111727,0.0,1.0
1999-07-08,30.06,30.22,29.97,30.06,47600,8.33168288894465,8.37602983712267,8.30673773059452,8.33168288894465,171736.733031283,0.0,1.0
1999-07-09,29.88,30.0,29.81,30.0,32300,8.28179257224439,8.3150527833779,8.2623907824165,8.3150527833779,116535.640271228,0.0,1.0
1999-07-12,29.94,30.0,29.69,29.88,18100,8.29842267781114,8.3150527833779,8.22913057128299,8.28179257224439,65303.2535266015,0.0,1.0
1999-07-13,29.75,29.84,29.5,29.69,14700,8.28456425650551,8.30962680383612,8.21494606947605,8.26785589161844,52787.9302350256,0.14,1.0
1999-07-14,29.31,29.75,29.31,29.75,13700,8.16203624733367,8.28456425650551,8.16203624733367,8.28456425650551,49196.914572779,0.0,1.0
1999-07-15,28.19,29.31,27.88,29.31,78300,7.85014676944169,8.16203624733367,7.76382021752517,8.16203624733367,281176.526353912,0.0,1.0
1999-07-16,28.13,28.44,28.0,28.13,19400,7.83343840455462,7.91976495647115,7.79723694729931,7.83343840455462,69665.7038475849,0.0,1.0
1999-07-19,28.19,28.38,28.0,28.06,21400,7.85014676944169,7.90305659158408,7.79723694729931,7.81394531218638,76847.7351720782,0.0,1.0
1999-07-20,28.19,28.38,28.0,28.38,38000,7.85014676944169,7.90305659158408,7.79723694729931,7.90305659158408,136458.595165372,0.0,1.0
1999-07-21,28.38,28.38,28.13,28.13,17500,7.90305659158408,7.90305659158408,7.83343840455462,7.83343840455462,62842.7740893162,0.0,1.0
1999-07-22,28.06,28.38,27.88,28.38,30200,7.81394531218638,7.90305659158408,7.76382021752517,7.90305659158408,108448.672999849,0.0,1.0
1999-07-23,28.25,28.25,28.0,28.0,11100,7.86685513432876,7.86685513432876,7.79723694729931,7.79723694729931,39860.2738509377,0.0,1.0
1999-07-26,28.19,28.31,28.0,28.25,11000,7.85014676944169,7.88356349921583,7.79723694729931,7.86685513432876,39501.1722847131,0.0,1.0
1999-07-27,28.0,28.0,27.81,28.0,23300,7.79723694729931,7.79723694729931,7.74432712515692,7.79723694729931,83670.6649303467,0.0,1.0
1999-07-28,27.5,28.19,27.5,28.0,23600,7.65800057324039,7.85014676944169,7.65800057324039,7.79723694729931,84747.9696290207,0.0,1.0
1999-07-29,25.5,27.5,25.19,27.5,69900,7.10105507700472,7.65800057324039,7.0147285250882,7.65800057324039,251011.99479104,0.0,1.0
1999-07-30,27.81,27.81,25.75,25.88,45800,7.74432712515692,7.74432712515692,7.17067326403418,7.2068747212895,164468.517330896,0.0,1.0
1999-08-02,28.56,28.75,27.75,27.75,70000,7.95318168624529,8.00609150838768,7.72761876026985,7.72761876026985,251371.096357265,0.0,1.0
1999-08-03,28.38,28.56,28.31,28.5,22500,7.90305659158408,7.95318168624529,7.88356349921583,7.93647332135822,80797.8524005495,0.0,1.0
1999-08-04,27.56,28.38,27.5,28.38,20100,7.67470893812746,7.90305659158408,7.65800057324039,7.90305659158408,72179.4148111575,0.0,1.0
1999-08-05,27.63,27.75,27.41,27.69,11300,7.69420203049571,7.72761876026985,7.63293802590978,7.71091039538278,40578.476983387,0.0,1.0
1999-08-06,27.38,27.63,27.38,27.56,4100,7.62458384346625,7.69420203049571,7.62458384346625,7.67470893812746,14723.1642152112,0.0,1.0
1999-08-09,26.0,27.44,26.0,27.44,33900,7.24029145106364,7.64129220835332,7.24029145106364,7.64129220835332,121735.430950161,0.0,1.0
1999-08-10,27.19,27.19,26.0,26.13,58500,7.57167402132386,7.57167402132386,7.24029145106364,7.27649290831896,210074.416241429,0.0,1.0
1999-08-11,26.63,27.13,26.44,27.13,29600,7.41572928237788,7.55496565643679,7.36281946023549,7.55496565643679,106294.063602501,0.0,1.0
1999-08-12,26.56,26.88,26.5,26.56,13800,7.39623619000963,7.48534746940733,7.37952782512256,7.39623619000963,49556.0161390036,0.0,1.0
1999-08-13,26.38,26.63,26.25,26.56,25900,7.34611109534842,7.41572928237788,7.3099096380931,7.39623619000963,93007.305652188,0.0,1.0
1999-08-16,25.88,26.38,25.81,26.38,13000,7.2068747212895,7.34611109534842,7.18738162892125,7.34611109534842,46683.2036092063,0.0,1.0
1999-08-17,25.5,25.94,25.31,25.81,37600,7.10105507700472,7.22358308617657,7.04814525486234,7.18738162892125,135022.188900474,0.0,1.0
1999-08-18,25.5,25.56,25.0,25.5,19800,7.10105507700472,7.1177634418918,6.96181870294581,7.10105507700472,71102.1101124836,0.0,1.0
1999-08-19,25.31,25.38,25.0,25.38,7400,7.04814525486234,7.06763834723059,6.96181870294581,7.06763834723059,26573.5159006251,0.0,1.0
1999-08-20,25.63,25.63,25.25,25.38,19000,7.13725653426004,7.13725653426004,7.03143688997527,7.06763834723059,68229.2975826862,0.0,1.0
1999-08-23,26.0,26.31,25.88,26.0,21700,7.24029145106364,7.32661800298017,7.2068747212895,7.24029145106364,77925.0398707521,0.0,1.0
1999-08-24,25.75,26.38,25.75,26.25,42300,7.17067326403418,7.34611109534842,7.17067326403418,7.3099096380931,151899.962513033,0.0,1.0
1999-08-25,25.38,25.75,25.38,25.75,57300,7.06763834723059,7.17067326403418,7.06763834723059,7.17067326403418,205765.197446732,0.0,1.0
1999-08-26,25.13,25.44,25.13,25.38,18900,6.99802016020113,7.08434671211766,6.99802016020113,7.06763834723059,67870.1960164615,0.0,1.0
1999-08-27,23.81,25.13,23.75,25.0,105700,6.63043613268559,6.99802016020113,6.61372776779852,6.96181870294581,379570.35549947,0.0,1.0
1999-08-30,23.81,24.38,23.63,23.63,96700,6.63043613268559,6.78916559911275,6.58031103802438,6.58031103802438,347251.21453925,0.0,1.0
1999-08-31,23.0,23.63,22.81,23.63,122700,6.40487320671014,6.58031103802438,6.35196338456776,6.58031103802438,440617.621757663,0.0,1.0
1999-09-01,23.31,23.5,23.13,23.13,16300,6.49119975862667,6.54410958076906,6.44107466396546,6.44107466396546,58533.5552946203,0.0,1.0
1999-09-02,23.5,23.5,23.0,23.25,24600,6.54410958076906,6.54410958076906,6.40487320671014,6.4744913937396,88338.9852912674,0.0,1.0
1999-09-03,24.63,24.63,23.75,23.75,25300,6.85878378614221,6.85878378614221,6.61372776779852,6.61372776779852,90852.69625484,0.0,1.0
1999-09-07,24.69,24.88,23.75,23.75,18900,6.87549215102928,6.92840197317167,6.61372776779852,6.61372776779852,67870.1960164615,0.0,1.0
1999-09-08,24.31,24.69,24.25,24.63,8600,6.7696725067445,6.87549215102928,6.75296414185743,6.85878378614221,30882.7346953211,0.0,1.0
1999-09-09,23.94,24.25,23.13,24.25,63700,6.66663758994091,6.75296414185743,6.44107466396546,6.75296414185743,228747.697685111,0.0,1.0
1999-09-10,24.44,24.44,23.88,23.94,28300,6.80587396399982,6.80587396399982,6.64992922505384,6.66663758994091,101625.74324158,0.0,1.0
1999-09-13,23.56,25.25,23.38,24.5,123200,6.56081794565613,7.03143688997527,6.51069285099492,6.82258232888689,442413.129588786,0.0,1.0
1999-09-14,23.56,23.81,23.38,23.5,54500,6.56081794565613,6.63043613268559,6.51069285099492,6.54410958076906,195710.353592442,0.0,1.0
1999-09-15,23.13,23.44,23.0,23.31,35800,6.44107466396546,6.52740121588199,6.40487320671014,6.49119975862667,128558.36070843,0.0,1.0
1999-09-16,22.75,23.13,22.5,23.13,26300,6.33525501968069,6.44107466396546,6.26563683265123,6.44107466396546,94443.7119170866,0.0,1.0
1999-09-17,22.0,22.94,21.88,22.88,61400,6.12640045859231,6.38816484182307,6.09298372881817,6.371456476936,220488.361661944,0.0,1.0
1999-09-20,22.63,22.69,22.13,22.13,53100,6.30183828990655,6.31854665479362,6.16260191584763,6.16260191584763,190682.931665297,0.0,1.0
1999-09-21,22.81,23.13,22.75,22.88,31400,6.35196338456776,6.44107466396546,6.33525501968069,6.371456476936,112757.891794544,0.0,1.0
1999-09-22,23.31,23.38,22.94,22.94,26300,6.49119975862667,6.51069285099492,6.38816484182307,6.38816484182307,94443.7119170867,0.0,1.0
1999-09-23,25.0,25.0,23.56,23.56,82200,6.96181870294581,6.96181870294581,6.56081794565613,6.56081794565613,295181.487436674,0.0,1.0
1999-09-24,25.75,26.25,25.25,25.25,136400,7.17067326403418,7.3099096380931,7.03143688997527,7.03143688997527,489814.536330442,0.0,1.0
1999-09-27,25.5,26.25,25.5,25.88,61700,7.10105507700472,7.3099096380931,7.10105507700472,7.2068747212895,221565.666360618,0.0,1.0
1999-09-28,25.69,26.0,25.5,25.5,62200,7.15396489914711,7.24029145106364,7.10105507700472,7.10105507700472,223361.174191741,0.0,1.0
1999-09-29,25.06,25.69,25.0,25.69,70400,6.97852706783288,7.15396489914711,6.96181870294581,7.15396489914711,252807.502622164,0.0,1.0
1999-09-30,25.38,25.5,25.13,25.13,115100,7.06763834723059,7.10105507700472,6.99802016020113,6.99802016020113,413325.902724588,0.0,1.0
1999-10-01,25.38,25.56,25.31,25.38,125100,7.06763834723059,7.1177634418918,7.04814525486234,7.06763834723059,449236.059347055,0.0,1.0
1999-10-04,25.19,25.38,25.13,25.38,94600,7.0147285250882,7.06763834723059,6.99802016020113,7.06763834723059,339710.081648532,0.0,1.0
1999-10-05,25.25,25.25,25.19,25.19,390300,7.03143688997527,7.03143688997527,7.0147285250882,7.0147285250882,1401573.41297486,0.0,1.0
1999-10-06,25.19,25.19,25.06,25.19,20200,7.0147285250882,7.0147285250882,6.97852706783288,7.0147285250882,72538.5163773821,0.0,1.0
1999-10-07,25.19,25.25,25.06,25.19,6900,7.0147285250882,7.03143688997527,6.97852706783288,7.0147285250882,24778.0080695018,0.0,1.0
1999-10-08,25.06,25.19,25.06,25.13,14900,6.97852706783288,7.0147285250882,6.97852706783288,6.99802016020113,53506.1333674749,0.0,1.0
1999-10-11,25.19,25.19,25.0,25.13,17000,7.0147285250882,7.0147285250882,6.96181870294581,6.99802016020113,61047.2662581929,0.0,1.0
1999-10-12,25.19,25.25,25.0,25.0,11800,7.0147285250882,7.03143688997527,6.96181870294581,6.96181870294581,42373.9848145104,0.0,1.0
1999-10-13,24.88,25.06,24.88,25.0,15700,6.96738815790817,7.01779530696056,6.96738815790817,7.00099292394309,56063.4761760245,0.14,1.0
1999-10-14,24.88,24.94,24.88,24.94,15900,6.96738815790817,6.98419054092563,6.96738815790817,6.98419054092563,56777.6605859102,0.0,1.0
1999-10-15,25.0,25.0,24.81,25.0,37300,7.00099292394309,7.00099292394309,6.94778537772112,7.00099292394309,133195.392443676,0.0,1.0
1999-10-18,24.63,25.0,24.5,25.0,28800,6.89737822866873,7.00099292394309,6.86097306546423,7.00099292394309,102842.555023536,0.0,1.0
1999-10-19,24.5,24.69,24.44,24.5,18300,6.86097306546423,6.9141806116862,6.84417068244677,6.86097306546423,65347.8735045382,0.0,1.0
1999-10-20,24.31,24.56,24.13,24.38,31700,6.80776551924226,6.87777544848169,6.75735837018987,6.8273682994293,113198.228966878,0.0,1.0
1999-10-21,23.44,24.19,23.38,24.19,57000,6.56413096548904,6.77416075320734,6.54732858247158,6.77416075320734,203542.556817414,0.0,1.0
1999-10-22,23.0,23.44,22.81,23.38,59800,6.44091349002765,6.56413096548904,6.38770594380568,6.54732858247158,213541.138555813,0.0,1.0
1999-10-25,23.0,23.5,22.94,22.94,38100,6.44091349002765,6.58093334850651,6.42411110701018,6.42411110701018,136052.130083219,0.0,1.0
1999-10-26,23.19,23.69,23.19,23.25,49100,6.49412103624961,6.63414089472847,6.49412103624961,6.51092341926708,175332.27262693,0.0,1.0
1999-10-27,23.88,24.13,23.19,23.19,33800,6.68734844095044,6.75735837018987,6.49412103624961,6.49412103624961,120697.165270677,0.0,1.0
1999-10-28,23.38,23.88,23.31,23.88,28600,6.54732858247158,6.68734844095044,6.52772580228454,6.68734844095044,102128.37061365,0.0,1.0
1999-10-29,23.88,24.0,23.25,23.38,124700,6.68734844095044,6.72095320698537,6.51092341926708,6.54732858247158,445293.979563711,0.0,1.0
1999-11-01,23.69,23.88,23.63,23.88,71300,6.63414089472847,6.68734844095044,6.61733851171101,6.68734844095044,254606.742124239,0.0,1.0
1999-11-02,23.69,23.75,23.56,23.75,46300,6.63414089472847,6.65094327774594,6.59773573152397,6.65094327774594,165333.690888531,0.0,1.0
1999-11-03,23.69,23.75,23.5,23.63,29900,6.63414089472847,6.65094327774594,6.58093334850651,6.61733851171101,106770.569277907,0.0,1.0
1999-11-04,23.63,23.75,23.56,23.63,25700,6.61733851171101,6.65094327774594,6.59773573152397,6.61733851171101,91772.6966703077,0.0,1.0
1999-11-05,23.69,23.69,23.63,23.63,37100,6.63414089472847,6.63414089472847,6.61733851171101,6.61733851171101,132481.208033791,0.0,1.0
1999-11-08,23.31,23.63,23.25,23.56,49100,6.52772580228454,6.61733851171101,6.51092341926708,6.59773573152397,175332.27262693,0.0,1.0
1999-11-09,23.38,23.38,23.0,23.31,52500,6.54732858247158,6.54732858247158,6.44091349002765,6.52772580228454,187473.407594987,0.0,1.0
1999-11-10,23.13,23.38,23.0,23.38,18200,6.47731865323215,6.54732858247158,6.44091349002765,6.54732858247158,64990.7812995953,0.0,1.0
1999-11-11,22.94,23.25,22.88,23.13,22700,6.42411110701018,6.51092341926708,6.40730872399272,6.47731865323215,81059.9305220228,0.0,1.0
1999-11-12,22.94,22.94,22.75,22.88,19100,6.42411110701018,6.42411110701018,6.37090356078821,6.40730872399272,68204.6111440808,0.0,1.0
1999-11-15,22.63,22.94,22.56,22.94,46700,6.33729879475329,6.42411110701018,6.31769601456625,6.42411110701018,166762.059708302,0.0,1.0
1999-11-16,22.5,22.69,22.31,22.56,79300,6.30089363154878,6.35410117777075,6.24768608532682,6.31769601456625,283174.118519666,0.0,1.0
1999-11-17,21.44,22.5,21.0,22.5,72300,6.0040515315736,6.30089363154878,5.8808340561122,6.30089363154878,258177.664173667,0.0,1.0
1999-11-18,21.94,22.06,21.5,21.5,61900,6.14407139005246,6.17767615608738,6.02085391459106,6.02085391459106,221040.074859613,0.0,1.0
1999-11-19,21.5,22.06,21.31,22.06,105000,6.02085391459106,6.17767615608738,5.96764636836909,6.17767615608738,374946.815189973,0.0,1.0
1999-11-22,21.44,21.69,21.38,21.44,62500,6.0040515315736,6.07406146081303,5.98724914855613,6.0040515315736,223182.62808927,0.0,1.0
1999-11-23,21.44,21.69,21.25,21.44,125300,6.0040515315736,6.07406146081303,5.95084398535163,6.0040515315736,447436.532793368,0.0,1.0
1999-11-24,21.31,21.5,21.25,21.44,53600,5.96764636836909,6.02085391459106,5.95084398535163,6.0040515315736,191401.421849358,0.0,1.0
1999-11-26,21.44,21.5,21.31,21.31,13400,6.0040515315736,6.02085391459106,5.96764636836909,5.96764636836909,47850.3554623394,0.0,1.0
1999-11-29,21.38,21.5,21.25,21.38,53500,5.98724914855613,6.02085391459106,5.95084398535163,5.98724914855613,191044.329644415,0.0,1.0
1999-11-30,21.5,21.5,21.25,21.38,35200,6.02085391459106,6.02085391459106,5.95084398535163,5.98724914855613,125696.456139877,0.0,1.0
1999-12-01,21.0,21.5,21.0,21.44,75200,5.8808340561122,6.02085391459106,5.8808340561122,6.0040515315736,268533.338117009,0.0,1.0
1999-12-02,20.5,21.0,20.25,20.94,81600,5.74081419763334,5.8808340561122,5.6708042683939,5.86403167309473,291387.23923335,0.0,1.0
1999-12-03,20.5,20.94,20.38,20.5,73500,5.74081419763334,5.86403167309473,5.70720943159841,5.74081419763334,262462.770632981,0.0,1.0
1999-12-06,20.75,20.81,20.56,20.63,37000,5.81082412687277,5.82762650989023,5.7576165806508,5.77721936083784,132124.115828848,0.0,1.0
1999-12-07,21.38,21.44,20.75,20.75,95500,5.98724914855613,6.0040515315736,5.81082412687277,5.81082412687277,341023.055720404,0.0,1.0
1999-12-08,22.0,22.13,21.38,21.38,118400,6.16087377306992,6.19727893627442,5.98724914855613,5.98724914855613,422797.170652313,0.0,1.0
1999-12-09,21.88,21.94,20.63,21.75,128500,6.12726900703499,6.14407139005246,5.77721936083784,6.09086384383049,458863.483351539,0.0,1.0
1999-12-10,21.81,21.94,21.81,21.88,38900,6.10766622684795,6.14407139005246,6.10766622684795,6.12726900703499,138908.867722762,0.0,1.0
1999-12-13,22.69,22.69,21.81,21.81,99700,6.35410117777075,6.35410117777075,6.10766622684795,6.10766622684795,356020.928328003,0.0,1.0
1999-12-14,21.75,22.63,21.75,22.56,76300,6.09086384383049,6.33729879475329,6.09086384383049,6.31769601456625,272461.35237138,0.0,1.0
1999-12-15,21.69,21.94,21.44,21.5,77300,6.07406146081303,6.14407139005246,6.0040515315736,6.02085391459106,276032.274420809,0.0,1.0
1999-12-16,21.5,21.63,21.25,21.63,52200,6.02085391459106,6.05725907779556,5.95084398535163,6.05725907779556,186402.130980158,0.0,1.0
1999-12-17,20.75,21.44,20.75,21.38,77000,5.81082412687277,6.0040515315736,5.81082412687277,5.98724914855613,274960.99780598,0.0,1.0
1999-12-20,20.81,21.06,20.63,20.88,92100,5.82762650989023,5.89763643912966,5.77721936083784,5.84722929007727,328881.920752348,0.0,1.0
1999-12-21,20.69,21.0,20.5,20.88,54000,5.7940217438553,5.8808340561122,5.74081419763334,5.84722929007727,192829.790669129,0.0,1.0
1999-12-22,20.63,21.0,20.13,20.81,65400,5.77721936083784,5.8808340561122,5.63719950235898,5.82762650989023,233538.302032612,0.0,1.0
1999-12-23,20.44,20.75,20.38,20.5,162700,5.72401181461587,5.81082412687277,5.70720943159841,5.74081419763334,580989.017441987,0.0,1.0
1999-12-27,20.56,20.88,20.5,20.63,173800,5.7576165806508,5.84722929007727,5.74081419763334,5.77721936083784,620626.252190641,0.0,1.0
1999-12-28,20.53,20.75,20.44,20.75,164500,5.74921538914207,5.81082412687277,5.72401181461587,5.81082412687277,587416.677130958,0.0,1.0
1999-12-29,20.25,20.69,20.06,20.63,72200,5.6708042683939,5.7940217438553,5.61759672217194,5.77721936083784,257820.571968725,0.0,1.0
1999-12-30,20.25,20.63,20.25,20.25,67900,5.6708042683939,5.77721936083784,5.6708042683939,5.6708042683939,242465.607156183,0.0,1.0
1999-12-31,20.38,20.44,20.0,20.19,38500,5.70720943159841,5.72401181461587,5.60079433915447,5.65400188537644,137480.49890299,0.0,1.0
2000-01-03,20.31,20.62,20.0,20.5,120800,5.68760665141137,5.77441896366826,5.60079433915447,5.74081419763334,431367.38357094,0.0,1.0
2000-01-04,20.38,20.38,20.0,20.13,62400,5.70720943159841,5.70720943159841,5.60079433915447,5.63719950235898,222825.535884327,0.0,1.0
2000-01-05,20.13,20.25,20.0,20.25,27400,5.63719950235898,5.6708042683939,5.60079433915447,5.6708042683939,97843.2641543358,0.0,1.0
2000-01-06,20.19,20.38,20.06,20.19,63900,5.65400188537644,5.70720943159841,5.61759672217194,5.65400188537644,228181.918958469,0.0,1.0
2000-01-07,20.25,20.38,20.06,20.19,60500,5.6708042683939,5.70720943159841,5.61759672217194,5.65400188537644,216040.783990413,0.0,1.0
2000-01-10,20.25,20.25,20.0,20.25,113100,5.6708042683939,5.6708042683939,5.60079433915447,5.6708042683939,403871.283790343,0.0,1.0
2000-01-11,20.06,20.25,20.0,20.25,37900,5.61759672217194,5.6708042683939,5.60079433915447,5.6708042683939,135337.945673333,0.0,1.0
2000-01-12,20.0,20.13,19.88,19.94,63800,5.64420049528292,5.68088779850226,5.61033529231122,5.62726789379707,226072.762841505,0.155,1.0
2000-01-13,19.38,20.13,19.25,19.94,104600,5.46923027992915,5.68088779850226,5.43254297670981,5.62726789379707,370645.940332624,0.0,1.0
2000-01-14,20.25,20.25,19.88,20.0,57000,5.71475300147396,5.71475300147396,5.61033529231122,5.64420049528292,201977.233259652,0.0,1.0
2000-01-18,19.81,20.19,19.69,20.13,46400,5.59058059057773,5.69782039998811,5.55671538760604,5.68088779850226,164416.554793822,0.0,1.0
2000-01-19,20.13,20.19,19.88,19.94,39600,5.68088779850226,5.69782039998811,5.61033529231122,5.62726789379707,140321.025211969,0.0,1.0
2000-01-20,20.31,20.31,19.81,20.25,75600,5.73168560295981,5.73168560295981,5.59058059057773,5.71475300147396,267885.593586485,0.0,1.0
2000-01-21,21.19,21.25,20.25,20.31,155200,5.98003042475226,5.9969630262381,5.71475300147396,5.73168560295981,549945.028103472,0.0,1.0
2000-01-24,21.13,21.38,21.06,21.13,46900,5.96309782326641,6.03365032945744,5.94334312153292,5.96309782326641,166188.284910134,0.0,1.0
2000-01-25,20.56,21.06,20.56,21.06,71700,5.80223810915084,5.94334312153292,5.80223810915084,5.94334312153292,254066.098679246,0.0,1.0
2000-01-26,20.5,20.88,20.44,20.56,33900,5.78530550766499,5.89254531707537,5.76837290617915,5.80223810915084,120123.301886003,0.0,1.0
2000-01-27,20.5,20.69,20.44,20.44,25200,5.78530550766499,5.83892541237018,5.76837290617915,5.76837290617915,89295.1978621618,0.0,1.0
2000-01-28,20.19,20.56,20.19,20.5,64900,5.69782039998811,5.80223810915084,5.69782039998811,5.78530550766499,229970.569097393,0.0,1.0
2000-01-31,20.5,20.69,20.38,20.44,80500,5.78530550766499,5.83892541237018,5.7514403046933,5.76837290617915,285248.54872635,0.0,1.0
2000-02-01,20.63,20.81,20.25,20.63,238700,5.82199281088433,5.87279061534188,5.71475300147396,5.82199281088433,845823.9575277,0.0,1.0
2000-02-02,20.44,20.69,20.44,20.69,182200,5.76837290617915,5.83892541237018,5.76837290617915,5.83892541237018,645618.45438436,0.0,1.0
2000-02-03,21.0,21.0,20.5,20.5,148300,5.92641052004707,5.92641052004707,5.78530550766499,5.78530550766499,525495.152498357,0.0,1.0
2000-02-04,21.88,22.0,20.88,21.0,114400,6.17475534183952,6.20862054481121,5.89254531707537,5.92641052004707,405371.850612353,0.0,1.0
2000-02-07,21.75,21.88,21.5,21.75,54500,6.13806803862018,6.17475534183952,6.06751553242914,6.13806803862018,193118.582678088,0.0,1.0
2000-02-08,21.19,21.56,21.06,21.5,80400,5.98003042475226,6.08444813391499,5.94334312153292,6.06751553242914,284894.202703087,0.0,1.0
2000-02-09,21.13,21.25,21.0,21.19,37600,5.96309782326641,5.9969630262381,5.92641052004707,5.98003042475226,133234.104746717,0.0,1.0
2000-02-10,21.56,21.56,21.06,21.06,70300,6.08444813391499,6.08444813391499,5.94334312153292,5.94334312153292,249105.25435357,0.0,1.0
2000-02-11,21.4,21.81,21.31,21.69,82400,6.03929452995273,6.15500064010603,6.01389562772395,6.12113543713433,291981.123168338,0.0,1.0
2000-02-14,22.06,22.06,21.75,21.75,39800,6.22555314629706,6.22555314629706,6.13806803862018,6.13806803862018,141029.717258494,0.0,1.0
2000-02-15,22.44,22.94,22.0,22.0,53600,6.33279295570744,6.47389796808951,6.20862054481121,6.20862054481121,189929.468468725,0.0,1.0
2000-02-16,23.63,23.63,22.88,23.0,86400,6.66862288517677,6.66862288517677,6.45696536660366,6.49083056957536,306154.96409884,0.0,1.0
2000-02-17,25.25,25.25,23.63,23.75,102600,7.12580312529469,7.12580312529469,6.66862288517677,6.70248808814847,363559.019867373,0.0,1.0
2000-02-18,24.63,25.19,24.63,25.13,86500,6.95083290994092,7.10887052380884,6.95083290994092,7.09193792232299,306509.310122103,0.0,1.0
2000-02-22,24.19,24.63,23.63,24.63,68500,6.82666049904469,6.95083290994092,6.66862288517677,6.95083290994092,242727.025934845,0.0,1.0
2000-02-23,24.75,24.81,24.0,24.13,54800,6.98469811291262,7.00163071439846,6.77304059433951,6.80972789755884,194181.620747875,0.0,1.0
2000-02-24,24.0,24.63,23.63,24.63,148500,6.77304059433951,6.95083290994092,6.66862288517677,6.95083290994092,526203.844544882,0.0,1.0
2000-02-25,24.13,24.38,24.0,24.13,69700,6.80972789755884,6.88028040374988,6.77304059433951,6.80972789755884,246979.178213995,0.0,1.0
2000-02-28,24.56,24.56,24.13,24.13,24400,6.93107820820743,6.93107820820743,6.80972789755884,6.80972789755884,86460.4296760614,0.0,1.0
2000-02-29,25.19,25.19,24.75,24.75,200300,7.10887052380884,7.10887052380884,6.98469811291262,6.98469811291262,709755.084594881,0.0,1.0
2000-03-01,25.19,25.44,24.94,25.19,120500,7.10887052380884,7.17942302999988,7.0383180176178,7.10887052380884,426986.958031369,0.0,1.0
2000-03-02,25.5,25.63,25.0,25.13,38900,7.19635563148573,7.23304293470506,7.05525061910365,7.09193792232299,137840.603049131,0.0,1.0
2000-03-03,26.19,26.63,25.63,25.88,67900,7.39108054857299,7.51525295946921,7.23304293470506,7.3035954408961,240600.949795269,0.0,1.0
2000-03-06,25.75,26.13,25.69,26.06,44800,7.26690813767676,7.37414794708714,7.24997553619091,7.35439324535365,158747.018421621,0.0,1.0
2000-03-07,25.81,25.88,25.25,25.63,58200,7.28384073916261,7.3035954408961,7.12580312529469,7.23304293470506,206229.385538802,0.0,1.0
2000-03-08,25.94,26.13,25.69,25.81,53100,7.32052804238195,7.37414794708714,7.24997553619091,7.28384073916261,188157.738352412,0.0,1.0
2000-03-09,25.94,26.0,25.81,25.94,18700,7.32052804238195,7.3374606438678,7.28384073916261,7.32052804238195,66262.7063500962,0.0,1.0
2000-03-10,25.88,26.06,25.81,25.94,70900,7.3035954408961,7.35439324535365,7.28384073916261,7.32052804238195,251231.330493146,0.0,1.0
2000-03-13,25.63,26.0,25.38,26.0,164500,7.23304293470506,7.3374606438678,7.16249042851403,7.3374606438678,582899.20826689,0.0,1.0
2000-03-14,26.25,26.25,25.69,25.81,35700,7.40801315005884,7.40801315005884,7.24997553619091,7.28384073916261,126501.530304729,0.0,1.0
2000-03-15,26.31,26.31,26.13,26.25,16900,7.42494575154468,7.42494575154468,7.37414794708714,7.40801315005884,59884.4779313704,0.0,1.0
2000-03-16,26.38,26.44,26.19,26.25,20200,7.44470045327817,7.46163305476402,7.39108054857299,7.40801315005884,71577.8966990345,0.0,1.0
2000-03-17,26.31,26.38,26.0,26.31,33600,7.42494575154468,7.44470045327817,7.3374606438678,7.42494575154468,119060.263816216,0.0,1.0
2000-03-20,26.5,26.63,26.13,26.19,89800,7.47856565624987,7.51525295946921,7.37414794708714,7.39108054857299,318202.728889767,0.0,1.0
2000-03-21,27.63,27.63,26.38,26.5,74900,7.79746298423336,7.79746298423336,7.44470045327817,7.47856565624987,265405.171423647,0.0,1.0
2000-03-22,27.38,27.88,27.0,27.5,47000,7.72691047804232,7.86801549042439,7.61967066863194,7.76077568101402,166542.630933397,0.0,1.0
2000-03-23,27.81,28.0,27.25,27.38,47900,7.8482607886909,7.90188069339609,7.69022317482298,7.72691047804232,169731.74514276,0.0,1.0
2000-03-24,26.44,27.94,26.38,27.94,72100,7.46163305476402,7.88494809191024,7.44470045327817,7.88494809191024,255483.482772296,0.0,1.0
2000-03-27,25.69,26.25,23.94,26.25,104800,7.24997553619091,7.40801315005884,6.75610799285366,7.40801315005884,371354.632379149,0.0,1.0
2000-03-28,25.69,26.19,25.31,25.44,44500,7.24997553619091,7.39108054857299,7.14273572678054,7.17942302999988,157683.980351833,0.0,1.0
2000-03-29,24.5,25.81,24.5,25.81,27000,6.91414560672158,7.28384073916261,6.91414560672158,7.28384073916261,95673.4262808876,0.0,1.0
2000-03-30,24.44,24.63,24.31,24.5,37400,6.89721300523573,6.95083290994092,6.86052570201639,6.91414560672158,132525.412700193,0.0,1.0
2000-03-31,23.5,24.69,23.5,24.56,90400,6.63193558195743,6.96776551142677,6.63193558195743,6.93107820820743,320328.805029342,0.0,1.0
2000-04-03,23.88,24.38,23.5,23.5,34100,6.73917539136781,6.88028040374988,6.63193558195743,6.63193558195743,120831.993932528,0.0,1.0
2000-04-04,23.06,23.81,22.63,23.81,51700,6.50776317106121,6.71942068963432,6.38641286041263,6.71942068963432,183196.894026737,0.0,1.0
2000-04-05,22.38,23.06,22.0,23.06,50400,6.31586035422159,6.50776317106121,6.20862054481121,6.50776317106121,178590.395724324,0.0,1.0
2000-04-06,22.88,22.94,22.31,22.38,38600,6.45696536660366,6.47389796808951,6.2961056524881,6.31586035422159,136777.564979343,0.0,1.0
2000-04-07,23.38,23.56,23.0,23.0,24700,6.59807037898574,6.64886818344328,6.49083056957536,6.49083056957536,87523.467745849,0.0,1.0
2000-04-10,23.19,23.56,22.94,23.31,58200,6.54445047428055,6.64886818344328,6.47389796808951,6.57831567725225,206229.385538802,0.0,1.0
2000-04-11,23.25,23.31,23.06,23.25,38000,6.5613830757664,6.57831567725225,6.50776317106121,6.5613830757664,134651.488839768,0.0,1.0
2000-04-12,23.56,23.75,23.31,23.38,21800,6.69261073728172,6.74658340451787,6.62159406986575,6.64147873674222,76742.5478877631,0.155,1.0
2000-04-13,23.69,23.81,23.5,23.69,24300,6.72953940433803,6.7636274046977,6.67556673710189,6.72953940433803,85543.2987923231,0.0,1.0
2000-04-14,23.75,23.75,23.5,23.63,44200,6.74658340451787,6.74658340451787,6.67556673710189,6.7124954041582,155597.27599262,0.0,1.0
2000-04-17,23.19,23.63,23.06,23.56,58200,6.58750606950608,6.7124954041582,6.55057740244977,6.69261073728172,204881.481058156,0.0,1.0
2000-04-18,23.88,23.88,23.13,23.25,28700,6.78351207157418,6.78351207157418,6.57046206932624,6.60455006968591,101032.620384349,0.0,1.0
2000-04-19,24.0,24.13,23.63,23.88,21300,6.81760007193384,6.85452873899015,6.7124954041582,6.78351207157418,74982.3977068511,0.0,1.0
2000-04-20,24.38,24.63,23.75,23.75,21400,6.92554540640613,6.99656207382211,6.74658340451787,6.74658340451787,75334.4277430335,0.0,1.0
2000-04-24,24.69,24.81,24.13,24.38,22100,7.01360607400194,7.04769407436161,6.85452873899015,6.92554540640613,77798.6379963103,0.0,1.0
2000-04-25,25.13,25.25,24.59,24.69,38700,7.13859540865406,7.17268340901373,6.98519940703555,7.01360607400194,136235.624002589,0.0,1.0
2000-04-26,25.38,25.5,25.13,25.13,34200,7.20961207607004,7.24370007642971,7.13859540865406,7.13859540865406,120394.272374381,0.0,1.0
2000-04-27,25.25,25.25,24.88,25.0,13500,7.17268340901373,7.17268340901373,7.06757874123809,7.10166674159775,47524.0548846239,0.0,1.0
2000-04-28,25.25,25.25,25.06,25.13,14500,7.17268340901373,7.17268340901373,7.11871074177759,7.13859540865406,51044.3552464479,0.0,1.0
2000-05-01,25.38,25.38,25.13,25.19,12700,7.20961207607004,7.20961207607004,7.13859540865406,7.1556394088339,44707.8145951647,0.0,1.0
2000-05-02,25.38,25.38,25.13,25.31,34200,7.20961207607004,7.20961207607004,7.13859540865406,7.18972740919357,120394.272374381,0.0,1.0
2000-05-03,25.19,25.31,25.13,25.25,30500,7.1556394088339,7.18972740919357,7.13859540865406,7.17268340901373,107369.161035632,0.0,1.0
2000-05-04,25.19,25.19,25.06,25.06,40900,7.1556394088339,7.1556394088339,7.11871074177759,7.11871074177759,143980.284798601,0.0,1.0
2000-05-05,25.13,25.19,24.88,25.13,46000,7.13859540865406,7.1556394088339,7.06757874123809,7.13859540865406,161933.816643904,0.0,1.0
2000-05-08,24.81,25.13,24.75,25.0,16800,7.04769407436161,7.13859540865406,7.03065007418178,7.10166674159775,59141.0460786431,0.0,1.0
2000-05-09,24.5,24.81,24.31,24.75,14000,6.9596334067658,7.04769407436161,6.90566073952966,7.03065007418178,49284.2050655359,0.0,1.0
2000-05-10,23.88,24.38,23.63,24.38,37500,6.78351207157418,6.92554540640613,6.7124954041582,6.92554540640613,132011.2635684,0.0,1.0
2000-05-11,23.94,23.94,23.44,23.63,38100,6.80055607175401,6.80055607175401,6.65852273692205,6.7124954041582,134123.443785494,0.0,1.0
2000-05-12,23.88,24.0,23.75,23.94,38400,6.78351207157418,6.81760007193384,6.74658340451787,6.80055607175401,135179.533894041,0.0,1.0
2000-05-15,23.88,23.88,23.31,23.75,23400,6.78351207157418,6.78351207157418,6.62159406986575,6.74658340451787,82375.0284666814,0.0,1.0
2000-05-16,23.81,24.0,23.63,24.0,23400,6.7636274046977,6.81760007193384,6.7124954041582,6.81760007193384,82375.0284666815,0.0,1.0
2000-05-17,23.5,23.94,23.31,23.94,12200,6.67556673710189,6.80055607175401,6.62159406986575,6.80055607175401,42947.6644142527,0.0,1.0
2000-05-18,22.31,23.5,22.25,23.5,67000,6.33752740020184,6.67556673710189,6.320483400022,6.67556673710189,235860.124242207,0.0,1.0
2000-05-19,22.88,22.88,22.19,22.31,60300,6.49944540191026,6.49944540191026,6.30343939984217,6.33752740020184,212274.111817987,0.0,1.0
2000-05-22,23.75,23.75,22.69,22.81,20500,6.74658340451787,6.74658340451787,6.44547273467412,6.47956073503379,72166.1574173918,0.0,1.0
2000-05-23,22.31,23.75,21.88,23.75,83500,6.33752740020184,6.74658340451787,6.21537873224635,6.74658340451787,293945.080212303,0.0,1.0
2000-05-24,22.69,22.81,22.25,22.38,23100,6.44547273467412,6.47956073503379,6.320483400022,6.35741206707831,81318.9383581343,0.0,1.0
2000-05-25,23.19,23.5,22.69,22.69,52800,6.58750606950608,6.67556673710189,6.44547273467412,6.44547273467412,185871.859104307,0.0,1.0
2000-05-26,23.0,23.25,22.94,23.25,26500,6.53353340226993,6.60455006968591,6.5164894020901,6.60455006968591,93287.9595883359,0.0,1.0
2000-05-30,23.25,23.5,23.0,23.13,29100,6.60455006968591,6.67556673710189,6.53353340226993,6.57046206932624,102440.740529078,0.0,1.0
2000-05-31,23.19,23.5,22.94,23.19,19600,6.58750606950608,6.67556673710189,6.5164894020901,6.58750606950608,68997.8870917502,0.0,1.0
2000-06-01,23.88,23.88,22.69,23.19,45400,6.78351207157418,6.78351207157418,6.44547273467412,6.58750606950608,159821.636426809,0.0,1.0
2000-06-02,23.38,23.81,23.25,23.63,23900,6.64147873674222,6.7636274046977,6.60455006968591,6.7124954041582,84135.1786475934,0.0,1.0
2000-06-05,24.0,24.0,23.19,23.19,27100,6.81760007193384,6.81760007193384,6.58750606950608,6.58750606950608,95400.1398054303,0.0,1.0
2000-06-06,23.88,24.0,23.69,24.0,11100,6.78351207157418,6.81760007193384,6.72953940433803,6.81760007193384,39075.3340162463,0.0,1.0
2000-06-07,24.69,24.69,23.88,23.94,17300,7.01360607400194,7.01360607400194,6.78351207157418,6.80055607175401,60901.1962595551,0.0,1.0
2000-06-08,25.19,25.25,24.44,24.56,29400,7.1556394088339,7.17268340901373,6.94258940658596,6.97667740694563,103496.830637625,0.0,1.0
2000-06-09,24.56,25.44,24.56,25.06,27800,6.97667740694563,7.22665607624988,6.97667740694563,7.11871074177759,97864.3500587071,0.0,1.0
2000-06-12,23.63,24.69,23.63,24.56,30000,6.7124954041582,7.01360607400194,6.7124954041582,6.97667740694563,105609.01085472,0.0,1.0
2000-06-13,25.0,25.0,23.63,23.63,32800,7.10166674159775,7.10166674159775,6.7124954041582,6.7124954041582,115465.851867827,0.0,1.0
2000-06-14,25.25,25.25,24.88,25.0,36600,7.17268340901373,7.17268340901373,7.06757874123809,7.10166674159775,128842.993242758,0.0,1.0
2000-06-15,25.63,25.81,25.0,25.13,54500,7.28062874348602,7.33176074402552,7.10166674159775,7.13859540865406,191856.369719408,0.0,1.0
2000-06-16,24.25,26.0,24.06,25.63,56300,6.88861673934982,7.38573341126166,6.83464407211368,7.28062874348602,198192.910370691,0.0,1.0
2000-06-19,24.38,24.38,23.88,24.38,15200,6.92554540640613,6.92554540640613,6.78351207157418,6.92554540640613,53508.5654997247,0.0,1.0
2000-06-20,24.13,24.38,24.0,24.38,14200,6.85452873899015,6.92554540640613,6.81760007193384,6.92554540640613,49988.2651379007,0.0,1.0
2000-06-21,24.5,24.56,24.0,24.13,13700,6.9596334067658,6.97667740694563,6.81760007193384,6.85452873899015,48228.1149569887,0.0,1.0
2000-06-22,24.81,24.88,24.38,24.5,27700,7.04769407436161,7.06757874123809,6.92554540640613,6.9596334067658,97512.3200225247,0.0,1.0
2000-06-23,24.69,24.94,24.56,24.75,12100,7.01360607400194,7.08462274141792,6.97667740694563,7.03065007418178,42595.6343780703,0.0,1.0
2000-06-26,24.63,24.63,24.25,24.56,10900,6.99656207382211,6.99656207382211,6.88861673934982,6.97667740694563,38371.2739438815,0.0,1.0
2000-06-27,24.19,24.56,24.13,24.5,9100,6.87157273916999,6.97667740694563,6.85452873899015,6.9596334067658,32034.7332925983,0.0,1.0
2000-06-28,25.0,25.0,24.13,24.31,35600,7.10166674159775,7.10166674159775,6.85452873899015,6.90566073952966,125322.692880934,0.0,1.0
2000-06-29,24.25,25.0,24.25,25.0,17800,6.88861673934982,7.10166674159775,6.88861673934982,7.10166674159775,62661.3464404671,0.0,1.0
2000-06-30,23.0,24.38,23.0,24.38,38500,6.53353340226993,6.92554540640613,6.53353340226993,6.92554540640613,135531.563930224,0.0,1.0
2000-07-03,23.88,23.88,23.06,23.25,13000,6.78351207157418,6.78351207157418,6.55057740244977,6.60455006968591,45763.9047037119,0.0,1.0
2000-07-05,23.75,24.63,23.75,23.81,16100,6.74658340451787,6.99656207382211,6.74658340451787,6.7636274046977,56676.8358253663,0.0,1.0
2000-07-06,23.94,23.94,21.75,23.5,106500,6.80055607175401,6.80055607175401,6.17845006519005,6.67556673710189,374911.988534255,0.0,1.0
2000-07-07,23.94,23.94,23.06,23.81,22900,6.80055607175401,6.80055607175401,6.55057740244977,6.7636274046977,80614.8782857695,0.0,1.0
2000-07-10,23.5,24.0,23.5,23.88,14000,6.67556673710189,6.81760007193384,6.67556673710189,6.78351207157418,49284.2050655359,0.0,1.0
2000-07-11,23.56,24.0,23.5,23.5,21300,6.69261073728172,6.81760007193384,6.67556673710189,6.67556673710189,74982.3977068511,0.0,1.0
2000-07-12,24.75,25.0,23.5,23.63,72800,7.07468040797968,7.14614182624211,6.71737331666758,6.75453325416404,254682.882631378,0.155,1.0
2000-07-13,25.0,25.13,24.44,24.5,20600,7.14614182624211,7.18330176373856,6.98606824933428,7.00321898971726,72066.8596456921,0.0,1.0
2000-07-14,25.19,25.38,24.81,24.94,34000,7.20045250412155,7.25476318200099,7.09183114836267,7.12899108585912,118945.302327841,0.0,1.0
2000-07-17,25.63,25.63,24.88,25.31,24000,7.32622460026341,7.32622460026341,7.11184034547614,7.23475398488751,83961.3898784762,0.0,1.0
2000-07-18,26.0,26.19,25.63,25.63,46800,7.43198749929179,7.48629817717123,7.32622460026341,7.32622460026341,163724.710263029,0.0,1.0
2000-07-19,25.63,25.88,25.56,25.88,15000,7.32622460026341,7.39768601852583,7.30621540314993,7.39768601852583,52475.8686740476,0.0,1.0
2000-07-20,25.88,25.88,25.25,25.25,28100,7.39768601852583,7.39768601852583,7.21760324450453,7.21760324450453,98304.793982716,0.0,1.0
2000-07-21,25.31,25.88,25.13,25.69,16800,7.23475398488751,7.39768601852583,7.18330176373856,7.34337534064639,58772.9729149334,0.0,1.0
2000-07-24,24.88,25.75,24.88,25.25,62100,7.11184034547614,7.36052608102937,7.11184034547614,7.21760324450453,217250.096310557,0.0,1.0
2000-07-25,24.81,25.0,24.31,25.0,66200,7.09183114836267,7.14614182624211,6.94890831183782,7.14614182624211,231593.500414797,0.0,1.0
2000-07-26,25.25,25.25,24.38,24.56,16300,7.21760324450453,7.21760324450453,6.9689175089513,7.02036973010024,57023.7772924651,0.0,1.0
2000-07-27,25.0,25.25,24.56,25.06,12000,7.14614182624211,7.21760324450453,7.02036973010024,7.16329256662509,41980.6949392381,0.0,1.0
2000-07-28,25.13,25.19,24.5,24.75,9200,7.18330176373856,7.20045250412155,7.00321898971726,7.07468040797968,32185.1994534159,0.0,1.0
2000-07-31,26.0,26.0,25.13,25.13,21500,7.43198749929179,7.43198749929179,7.18330176373856,7.18330176373856,75215.411766135,0.0,1.0
2000-08-01,24.56,25.88,24.31,25.75,39700,7.02036973010024,7.39768601852583,6.94890831183782,7.36052608102937,138886.13242398,0.0,1.0
2000-08-02,24.81,24.81,23.94,24.44,22000,7.09183114836267,7.09183114836267,6.84314541280944,6.98606824933428,76964.6073886032,0.0,1.0
2000-08-03,24.31,24.88,24.25,24.88,11200,6.94890831183782,7.11184034547614,6.93175757145484,7.11184034547614,39181.9819432889,0.0,1.0
2000-08-04,24.13,24.31,24.13,24.25,6100,6.89745609068888,6.94890831183782,6.89745609068888,6.93175757145484,21340.1865941127,0.0,1.0
2000-08-07,25.38,25.5,24.13,24.13,22400,7.25476318200099,7.28906466276695,6.89745609068888,6.89745609068888,78363.9638865778,0.0,1.0
2000-08-08,25.19,25.63,25.13,25.25,94800,7.20045250412155,7.32622460026341,7.18330176373856,7.21760324450453,331647.490019981,0.0,1.0
2000-08-09,25.38,25.5,25.13,25.25,11100,7.25476318200099,7.28906466276695,7.18330176373856,7.21760324450453,38832.1428187953,0.0,1.0
2000-08-10,25.56,25.94,25.38,25.38,29800,7.30621540314993,7.41483675890881,7.25476318200099,7.25476318200099,104252.059099108,0.0,1.0
2000-08-11,25.69,25.88,25.56,25.56,20500,7.34337534064639,7.39768601852583,7.30621540314993,7.30621540314993,71717.0205211985,0.0,1.0
2000-08-14,25.88,25.94,25.5,25.69,31000,7.39768601852583,7.41483675890881,7.28906466276695,7.34337534064639,108450.128593032,0.0,1.0
2000-08-15,25.75,25.94,25.56,25.63,71100,7.36052608102937,7.41483675890881,7.30621540314993,7.32622460026341,248735.617514986,0.0,1.0
2000-08-16,25.81,26.0,25.38,25.5,31200,7.37767682141235,7.43198749929179,7.25476318200099,7.28906466276695,109149.806842019,0.0,1.0
2000-08-17,25.69,26.0,25.5,25.88,31300,7.34337534064639,7.43198749929179,7.28906466276695,7.39768601852583,109499.645966513,0.0,1.0
2000-08-18,25.88,26.0,25.44,25.44,10100,7.39768601852583,7.43198749929179,7.27191392238397,7.27191392238397,35333.7515738588,0.0,1.0
2000-08-21,26.0,26.25,25.75,25.88,14100,7.43198749929179,7.50344891755421,7.36052608102937,7.39768601852583,49327.3165536048,0.0,1.0
2000-08-22,25.81,26.13,25.63,25.75,15400,7.37767682141235,7.46914743678825,7.32622460026341,7.36052608102937,53875.2251720223,0.0,1.0
2000-08-23,25.5,25.94,25.5,25.81,11600,7.28906466276695,7.41483675890881,7.28906466276695,7.37767682141235,40581.3384412635,0.0,1.0
2000-08-24,25.88,25.88,25.31,25.44,32400,7.39768601852583,7.39768601852583,7.23475398488751,7.27191392238397,113347.876335943,0.0,1.0
2000-08-25,26.94,27.38,26.25,26.25,39200,7.70068243195849,7.82645452810035,7.50344891755421,7.50344891755421,137136.936801511,0.0,1.0
2000-08-28,26.88,27.0,26.56,26.69,40600,7.68353169157551,7.71783317234147,7.59206107619961,7.62922101369607,142034.684544422,0.0,1.0
2000-08-29,27.25,27.5,26.94,26.94,21700,7.78929459060389,7.86075600886632,7.70068243195849,7.70068243195849,75915.0900151224,0.0,1.0
2000-08-30,27.81,27.88,27.0,27.25,40900,7.94936816751172,7.9693773646252,7.71783317234147,7.78929459060389,143084.201917903,0.0,1.0
2000-08-31,27.0,27.69,26.94,27.69,17000,7.71783317234147,7.91506668674576,7.70068243195849,7.91506668674576,59472.6511639207,0.0,1.0
2000-09-01,26.63,26.88,26.5,26.88,24200,7.61207027331309,7.68353169157551,7.57491033581663,7.68353169157551,84661.0681274636,0.0,1.0
2000-09-05,26.38,26.5,26.19,26.44,40200,7.54060885505067,7.57491033581663,7.48629817717123,7.55775959543365,140635.328046448,0.0,1.0
2000-09-06,26.56,26.56,26.06,26.13,17200,7.59206107619961,7.59206107619961,7.44913823967477,7.46914743678825,60172.329412908,0.0,1.0
2000-09-07,26.63,27.0,26.38,26.38,38000,7.61207027331309,7.71783317234147,7.54060885505067,7.54060885505067,132938.867307587,0.0,1.0
2000-09-08,26.81,27.06,26.75,26.75,13200,7.66352249446203,7.73498391272445,7.64637175407905,7.64637175407905,46178.764433162,0.0,1.0
2000-09-11,26.88,26.88,26.25,26.69,13300,7.68353169157551,7.68353169157551,7.50344891755421,7.62922101369607,46528.6035576556,0.0,1.0
2000-09-12,27.13,27.25,26.88,27.0,8200,7.75499310983793,7.78929459060389,7.68353169157551,7.71783317234147,28686.8082084794,0.0,1.0
2000-09-13,26.25,27.0,26.06,26.88,16000,7.50344891755421,7.71783317234147,7.44913823967477,7.68353169157551,55974.2599189842,0.0,1.0
2000-09-14,26.75,26.75,26.13,26.13,4700,7.64637175407905,7.64637175407905,7.46914743678825,7.46914743678825,16442.4388512016,0.0,1.0
2000-09-15,26.88,26.88,26.31,26.31,13000,7.68353169157551,7.68353169157551,7.52059965793719,7.52059965793719,45479.0861841747,0.0,1.0
2000-09-18,26.25,26.75,26.25,26.75,13000,7.50344891755421,7.64637175407905,7.50344891755421,7.64637175407905,45479.0861841747,0.0,1.0
2000-09-19,27.5,27.5,26.25,26.38,52500,7.86075600886632,7.86075600886632,7.50344891755421,7.54060885505067,183665.540359167,0.0,1.0
2000-09-20,26.88,27.5,26.88,27.38,24800,7.68353169157551,7.86075600886632,7.68353169157551,7.82645452810035,86760.1028744255,0.0,1.0
2000-09-21,27.19,27.44,26.81,26.81,24300,7.77214385022091,7.84360526848334,7.66352249446203,7.66352249446203,85010.9072519573,0.0,1.0
2000-09-22,27.69,27.81,26.81,26.94,14000,7.91506668674576,7.94936816751172,7.66352249446203,7.70068243195849,48977.4774291111,0.0,1.0
2000-09-25,27.81,28.0,27.5,27.5,13900,7.94936816751172,8.00367884539116,7.86075600886632,7.86075600886632,48627.6383046175,0.0,1.0
2000-09-26,26.63,27.69,26.5,27.69,24600,7.61207027331309,7.91506668674576,7.57491033581663,7.91506668674576,86060.4246254382,0.0,1.0
2000-09-27,26.56,26.88,26.5,26.56,10200,7.59206107619961,7.68353169157551,7.57491033581663,7.59206107619961,35683.5906983524,0.0,1.0
2000-09-28,27.0,27.13,26.56,26.56,16500,7.71783317234147,7.75499310983793,7.59206107619961,7.59206107619961,57723.4555414525,0.0,1.0
2000-09-29,27.19,27.63,26.75,26.81,20100,7.77214385022091,7.89791594636277,7.64637175407905,7.66352249446203,70317.6640232239,0.0,1.0
2000-10-02,26.94,27.38,26.81,26.94,15200,7.70068243195849,7.82645452810035,7.66352249446203,7.70068243195849,53175.546923035,0.0,1.0
2000-10-03,27.13,27.5,26.81,26.81,11100,7.75499310983793,7.86075600886632,7.66352249446203,7.66352249446203,38832.1428187953,0.0,1.0
2000-10-04,27.0,27.0,26.75,26.88,16300,7.71783317234147,7.71783317234147,7.64637175407905,7.68353169157551,57023.7772924652,0.0,1.0
2000-10-05,27.5,27.75,26.75,26.75,22500,7.86075600886632,7.93221742712874,7.64637175407905,7.64637175407905,78713.8030110715,0.0,1.0
2000-10-06,26.94,27.5,26.94,27.5,52200,7.70068243195849,7.86075600886632,7.70068243195849,7.86075600886632,182616.022985686,0.0,1.0
2000-10-09,26.5,27.0,26.5,27.0,19300,7.57491033581663,7.71783317234147,7.57491033581663,7.71783317234147,67518.9510272747,0.0,1.0
2000-10-10,26.38,26.63,26.38,26.5,53600,7.54060885505067,7.61207027331309,7.54060885505067,7.57491033581663,187513.770728597,0.0,1.0
2000-10-11,26.38,26.5,25.94,25.94,15500,7.58491493437337,7.6194179590938,7.45840384373181,7.45840384373181,53908.317171362,0.155,1.0
2000-10-12,26.31,26.63,26.13,26.38,16000,7.56478816995312,7.65679623587426,7.51303363287249,7.58491493437337,55647.2951446318,0.0,1.0
2000-10-13,26.38,26.5,26.13,26.25,27200,7.58491493437337,7.6194179590938,7.51303363287249,7.54753665759291,94600.401745874,0.0,1.0
2000-10-16,25.94,26.5,25.94,26.25,35100,7.45840384373181,7.6194179590938,7.45840384373181,7.54753665759291,122076.253723536,0.0,1.0
2000-10-17,25.69,25.81,25.56,25.69,22700,7.38652254223093,7.42102556695135,7.34914426545047,7.38652254223093,78949.5999864463,0.0,1.0
2000-10-18,25.75,25.75,25.69,25.69,25800,7.40377405459114,7.40377405459114,7.38652254223093,7.38652254223093,89731.2634207187,0.0,1.0
2000-10-19,25.69,26.0,25.5,25.69,28800,7.38652254223093,7.47565535609203,7.33189275309026,7.38652254223093,100165.131260337,0.0,1.0
2000-10-20,26.0,26.0,25.69,25.69,54700,7.47565535609203,7.47565535609203,7.38652254223093,7.38652254223093,190244.19027571,0.0,1.0
2000-10-23,26.13,26.19,25.81,25.81,8400,7.51303363287249,7.5302851452327,7.42102556695135,7.42102556695135,29214.8299509316,0.0,1.0
2000-10-24,26.75,27.0,26.0,26.0,18700,7.69129926059468,7.76318056209556,7.47565535609203,7.47565535609203,65037.7762002883,0.0,1.0
2000-10-25,26.88,26.94,26.56,26.56,14400,7.72867753737514,7.74592904973535,7.63666947145401,7.63666947145401,50082.5656301686,0.0,1.0
2000-10-26,27.13,27.13,26.63,26.63,7800,7.80055883887603,7.80055883887603,7.65679623587426,7.65679623587426,27128.056383008,0.0,1.0
2000-10-27,27.0,27.19,26.88,26.88,9200,7.76318056209556,7.81781035123624,7.72867753737514,7.72867753737514,31997.1947081633,0.0,1.0
2000-10-30,27.38,27.38,26.81,26.81,10100,7.87244014037691,7.87244014037691,7.70855077295489,7.70855077295489,35127.3550600488,0.0,1.0
2000-10-31,27.94,27.94,27.19,27.19,38700,8.03345425573889,8.03345425573889,7.81781035123624,7.81781035123624,134596.895131078,0.0,1.0
2000-11-01,27.81,27.94,27.63,27.81,13900,7.99607597895843,8.03345425573889,7.9443214418778,7.99607597895843,48343.5876568988,0.0,1.0
2000-11-02,28.0,28.0,27.56,27.63,25400,8.0507057680991,8.0507057680991,7.92419467745755,7.9443214418778,88340.0810421029,0.0,1.0
2000-11-03,27.94,28.0,27.63,28.0,18600,8.03345425573889,8.0507057680991,7.9443214418778,8.0507057680991,64689.9806056344,0.0,1.0
2000-11-06,28.25,28.25,27.75,27.81,14200,8.12258706959999,8.12258706959999,7.97882446659822,7.99607597895843,49386.9744408607,0.0,1.0
2000-11-07,28.44,28.44,27.88,28.06,8900,8.17721685874066,8.17721685874066,8.01620274337868,8.06795728045932,30953.8079242014,0.0,1.0
2000-11-08,28.56,29.0,28.0,28.31,41000,8.21171988346109,8.33823097410264,8.0507057680991,8.1398385819602,142596.193808119,0.0,1.0
2000-11-09,29.0,29.0,28.19,28.5,19400,8.33823097410264,8.33823097410264,8.10533555723978,8.19446837110088,67472.345362866,0.0,1.0
2000-11-10,28.44,28.88,28.31,28.88,15600,8.17721685874066,8.30372794938222,8.1398385819602,8.30372794938222,54256.112766016,0.0,1.0
2000-11-13,29.06,29.13,28.25,28.38,12700,8.35548248646286,8.3756092508831,8.12258706959999,8.15996534638045,44170.0405210514,0.0,1.0
2000-11-14,28.75,28.81,28.44,28.81,13400,8.26634967260176,8.28360118496197,8.17721685874066,8.28360118496197,46604.6096836291,0.0,1.0
2000-11-15,29.75,29.75,28.63,28.63,29200,8.5538748786053,8.5538748786053,8.23184664788133,8.23184664788133,101556.313638953,0.0,1.0
2000-11-16,29.88,29.94,29.44,29.63,27700,8.59125315538576,8.60850466774597,8.4647420647442,8.51937185388487,96339.3797191437,0.0,1.0
2000-11-17,29.88,30.0,29.56,29.88,20600,8.59125315538576,8.62575618010618,8.49924508946463,8.59125315538576,71645.8924987134,0.0,1.0
2000-11-20,29.88,29.94,29.44,29.69,9600,8.59125315538576,8.60850466774597,8.4647420647442,8.53662336624509,33388.377086779,0.0,1.0
2000-11-21,29.63,29.69,29.13,29.13,26900,8.51937185388487,8.53662336624509,8.3756092508831,8.3756092508831,93557.0149619121,0.0,1.0
2000-11-22,29.38,29.88,29.25,29.25,18600,8.44749055238399,8.59125315538576,8.41011227560353,8.41011227560353,64689.9806056344,0.0,1.0
2000-11-24,29.25,29.25,29.19,29.19,5000,8.41011227560353,8.41011227560353,8.39286076324332,8.39286076324332,17389.7797326974,0.0,1.0
2000-11-27,28.81,29.44,28.81,29.25,15200,8.28360118496197,8.4647420647442,8.28360118496197,8.41011227560353,52864.9303874002,0.0,1.0
2000-11-28,28.5,29.19,28.5,28.56,18000,8.19446837110088,8.39286076324332,8.19446837110088,8.21171988346109,62603.2070377107,0.0,1.0
2000-11-29,28.88,28.88,28.0,28.25,11600,8.30372794938222,8.30372794938222,8.0507057680991,8.12258706959999,40344.288979858,0.0,1.0
2000-11-30,28.56,28.94,28.56,28.63,15600,8.21171988346109,8.32097946174243,8.21171988346109,8.23184664788133,54256.1127660159,0.0,1.0
2000-12-01,29.06,29.06,28.31,28.31,7200,8.35548248646286,8.35548248646286,8.1398385819602,8.1398385819602,25041.2828150843,0.0,1.0
2000-12-04,28.63,29.13,28.5,28.81,16800,8.23184664788133,8.3756092508831,8.19446837110088,8.28360118496197,58429.6599018633,0.0,1.0
2000-12-05,29.88,29.88,28.25,28.38,30600,8.59125315538576,8.59125315538576,8.12258706959999,8.15996534638045,106425.451964108,0.0,1.0
2000-12-06,29.63,30.0,29.63,29.63,30700,8.51937185388487,8.62575618010618,8.51937185388487,8.51937185388487,106773.247558762,0.0,1.0
2000-12-07,29.88,30.0,29.5,29.5,18200,8.59125315538576,8.62575618010618,8.48199357710441,8.48199357710441,63298.7982270186,0.0,1.0
2000-12-08,30.38,30.38,29.75,29.75,123700,8.73501575838753,8.73501575838753,8.5538748786053,8.5538748786053,430223.150586934,0.0,1.0
2000-12-11,30.75,30.75,30.25,30.25,23700,8.84140008460884,8.84140008460884,8.69763748160707,8.69763748160707,82427.5559329857,0.0,1.0
2000-12-12,30.69,30.88,30.5,30.5,29200,8.82414857224863,8.8787783613893,8.76951878310795,8.76951878310795,101556.313638953,0.0,1.0
2000-12-13,30.94,31.0,30.44,30.44,19900,8.89602987374951,8.91328138610972,8.75226727074774,8.75226727074774,69211.3233361357,0.0,1.0
2000-12-14,30.69,31.0,30.63,30.81,16200,8.82414857224863,8.91328138610972,8.80689705988841,8.85865159696905,56342.8863339396,0.0,1.0
2000-12-15,30.63,30.63,30.19,30.56,44500,8.80689705988841,8.80689705988841,8.68038596924686,8.78677029546817,154769.039621007,0.0,1.0
2000-12-18,30.94,31.0,30.5,30.5,18700,8.89602987374951,8.91328138610972,8.76951878310795,8.76951878310795,65037.7762002883,0.0,1.0
2000-12-19,31.06,31.31,30.19,30.81,28700,8.93053289846993,9.00241419997082,8.68038596924686,8.85865159696905,99817.3356656832,0.0,1.0
2000-12-20,30.81,31.13,30.38,31.0,23500,8.85865159696905,8.95065966289018,8.73501575838753,8.91328138610972,81731.9647436779,0.0,1.0
2000-12-21,30.75,30.75,30.25,30.75,14300,8.84140008460884,8.84140008460884,8.69763748160707,8.84140008460884,49734.7700355146,0.0,1.0
2000-12-22,32.13,32.13,30.56,30.56,44000,9.23818486889372,9.23818486889372,8.78677029546817,8.78677029546817,153030.061647737,0.0,1.0
2000-12-26,31.0,32.0,31.0,31.88,75300,8.91328138610972,9.20080659211326,8.91328138610972,9.16630356739284,261890.082774423,0.0,1.0
2000-12-27,30.94,31.88,30.5,31.88,30800,8.89602987374951,9.16630356739284,8.76951878310795,9.16630356739284,107121.043153416,0.0,1.0
2000-12-28,31.0,31.0,30.81,30.81,33200,8.91328138610972,8.91328138610972,8.85865159696905,8.85865159696905,115468.137425111,0.0,1.0
2000-12-29,30.63,31.0,30.63,30.94,21400,8.80689705988841,8.91328138610972,8.80689705988841,8.89602987374951,74428.257255945,0.0,1.0
2001-01-02,30.19,30.69,29.69,30.63,85800,8.68038596924686,8.82414857224863,8.53662336624509,8.80689705988841,298408.620213088,0.0,1.0
2001-01-03,30.94,30.94,29.56,29.94,62200,8.89602987374951,8.89602987374951,8.49924508946463,8.60850466774597,216328.859874756,0.0,1.0
2001-01-04,31.0,31.0,30.69,30.81,41500,8.91328138610972,8.91328138610972,8.82414857224863,8.85865159696905,144335.171781389,0.0,1.0
2001-01-05,30.88,30.88,30.31,30.75,30400,8.8787783613893,8.8787783613893,8.71488899396728,8.84140008460884,105729.8607748,0.0,1.0
2001-01-08,30.63,30.75,30.38,30.38,86700,8.80689705988841,8.84140008460884,8.73501575838753,8.73501575838753,301538.780564973,0.0,1.0
2001-01-09,31.25,31.5,30.63,30.63,47900,8.98516268761061,9.05704398911149,8.80689705988841,8.80689705988841,166594.089839241,0.0,1.0
2001-01-10,31.44,31.63,31.25,31.25,48500,9.08723413574186,9.1421506270202,9.03231764446353,9.03231764446353,167800.23241643,0.165,1.0
2001-01-11,31.88,31.88,31.31,31.31,18400,9.21440916817591,9.21440916817591,9.0496596943409,9.0496596943409,63660.2943600476,0.0,1.0
2001-01-12,31.88,31.88,31.31,31.63,27400,9.21440916817591,9.21440916817591,9.0496596943409,9.1421506270202,94798.4818187666,0.0,1.0
2001-01-16,31.88,31.88,31.44,31.75,40700,9.21440916817591,9.21440916817591,9.08723413574186,9.17683472677494,140813.80328554,0.0,1.0
2001-01-17,31.75,31.81,31.44,31.63,18800,9.17683472677494,9.19417677665231,9.08723413574186,9.1421506270202,65044.2138026574,0.0,1.0
2001-01-18,31.56,31.88,31.5,31.5,39100,9.1219182354966,9.21440916817591,9.10457618561924,9.10457618561924,135278.125515101,0.0,1.0
2001-01-19,31.69,31.75,31.38,31.38,23100,9.15949267689757,9.17683472677494,9.0698920858645,9.0698920858645,79921.347810712,0.0,1.0
2001-01-22,31.81,31.88,31.5,31.56,56700,9.19417677665231,9.21440916817591,9.10457618561924,9.1219182354966,196170.580989929,0.0,1.0
2001-01-23,31.88,31.88,31.63,31.63,27500,9.21440916817591,9.21440916817591,9.1421506270202,9.1421506270202,95144.461679419,0.0,1.0
2001-01-24,31.81,31.88,31.38,31.38,51000,9.19417677665231,9.21440916817591,9.0698920858645,9.0698920858645,176449.728932741,0.0,1.0
2001-01-25,31.56,31.88,31.56,31.63,40000,9.1219182354966,9.21440916817591,9.1219182354966,9.1421506270202,138391.944260973,0.0,1.0
2001-01-26,31.25,31.69,31.13,31.31,23400,9.03231764446353,9.15949267689757,8.99763354470879,9.0496596943409,80959.2873926692,0.0,1.0
2001-01-29,30.99,31.48,30.99,31.12,47900,8.95716876166159,9.09879550232678,8.95716876166159,8.99474320306256,165724.353252515,0.0,1.0
2001-01-30,31.2,31.25,30.7,30.85,58700,9.01786593623238,9.03231764446353,8.87334885392097,8.91670397861439,203090.178202978,0.0,1.0
2001-01-31,30.35,31.25,30.35,31.2,32000,8.77218689630298,9.03231764446353,8.77218689630298,9.01786593623238,110713.555408778,0.0,1.0
2001-02-01,30.1,30.4,29.85,30.35,44900,8.69992835514727,8.78663860453412,8.62766981399156,8.77218689630298,155344.957432942,0.0,1.0
2001-02-02,29.6,30.16,29.45,29.95,29500,8.55541127283585,8.71727040502464,8.51205614814243,8.65657323045384,102064.058892468,0.0,1.0
2001-02-05,29.68,29.7,29.0,29.55,55000,8.57853400600568,8.58431468929814,8.38199077406215,8.54095956460471,190288.923358838,0.0,1.0
2001-02-06,30.0,30.0,29.55,29.67,14000,8.67102493868498,8.67102493868498,8.54095956460471,8.57564366435945,48437.1804913406,0.0,1.0
2001-02-07,30.8,30.8,29.7,29.8,45800,8.90225227038325,8.90225227038325,8.58431468929814,8.61321810576042,158458.776178814,0.0,1.0
2001-02-08,30.7,31.13,30.44,30.75,40500,8.87334885392097,8.99763354470879,8.79819997111903,8.88780056215211,140121.843564235,0.0,1.0
2001-02-09,30.0,30.6,29.94,30.6,38500,8.67102493868498,8.84444543745868,8.65368288880762,8.84444543745868,133202.246351187,0.0,1.0
2001-02-12,31.5,31.51,29.95,29.95,78700,9.10457618561924,9.10746652726546,8.65657323045384,8.65657323045384,272286.150333464,0.0,1.0
2001-02-13,31.9,32.2,31.5,31.96,235600,9.22018985146837,9.30690010085522,9.10457618561924,9.23753190134574,815128.551697131,0.0,1.0
2001-02-14,31.85,32.5,31.8,31.8,51100,9.20573814323723,9.39361035024207,9.19128643500608,9.19128643500608,176795.708793393,0.0,1.0
2001-02-15,31.95,32.22,31.61,31.75,29100,9.23464155969951,9.31268078414767,9.13636994372775,9.17683472677494,100680.139449858,0.0,1.0
2001-02-16,31.67,32.18,31.5,31.8,53700,9.15371199360512,9.30111941756276,9.10457618561924,9.19128643500608,185791.185170356,0.0,1.0
2001-02-20,31.9,32.25,31.5,31.5,47400,9.22018985146837,9.32135180908636,9.10457618561924,9.10457618561924,163994.453949253,0.0,1.0
2001-02-21,32.4,32.75,31.7,31.7,55100,9.36470693377978,9.46586889139778,9.1623830185438,9.1623830185438,190634.90321949,0.0,1.0
2001-02-22,32.78,33.0,32.3,32.4,96400,9.47453991633646,9.53812743255348,9.3358035173175,9.36470693377978,333524.585668945,0.0,1.0
2001-02-23,32.15,32.5,31.6,32.38,36600,9.29244839262408,9.39361035024207,9.13347960208152,9.35892625048733,126628.62899879,0.0,1.0
2001-02-26,31.99,32.05,31.4,32.0,56200,9.24620292628442,9.26354497616179,9.07567276915695,9.24909326793065,194440.681686667,0.0,1.0
2001-02-27,31.9,32.25,31.75,31.75,119800,9.22018985146837,9.32135180908636,9.17683472677494,9.17683472677494,414483.873061614,0.0,1.0
2001-02-28,32.3,32.55,31.66,31.8,39800,9.3358035173175,9.40806205847321,9.15082165195889,9.19128643500608,137699.984539668,0.0,1.0
2001-03-01,31.85,32.35,31.67,32.3,20200,9.20573814323723,9.35025522554864,9.15371199360512,9.3358035173175,69887.9318517914,0.0,1.0
2001-03-02,32.2,32.49,31.7,31.7,28200,9.30690010085522,9.39072000859584,9.1623830185438,9.1623830185438,97566.320703986,0.0,1.0
2001-03-05,32.3,32.44,31.97,32.2,25900,9.3358035173175,9.3762683003647,9.24042224299197,9.30690010085522,89608.7839089801,0.0,1.0
2001-03-06,31.8,32.35,31.8,32.2,22400,9.19128643500608,9.35025522554864,9.19128643500608,9.30690010085522,77499.488786145,0.0,1.0
2001-03-07,32.15,32.4,31.6,31.6,14800,9.29244839262408,9.36470693377978,9.13347960208152,9.13347960208152,51205.01937656,0.0,1.0
2001-03-08,32.5,32.6,32.1,32.1,157700,9.39361035024207,9.42251376670435,9.27799668439294,9.27799668439294,545610.240248886,0.0,1.0
2001-03-09,32.31,32.65,32.01,32.4,167000,9.33869385896373,9.43696547493549,9.25198360957688,9.36470693377978,577786.367289563,0.0,1.0
2001-03-12,31.82,32.53,31.8,32.1,41400,9.19706711829854,9.40228137518075,9.19128643500608,9.27799668439294,143235.662310107,0.0,1.0
2001-03-13,32.0,32.2,31.5,31.6,40500,9.24909326793065,9.30690010085522,9.10457618561924,9.13347960208152,140121.843564235,0.0,1.0
2001-03-14,31.0,31.4,30.9,31.0,68300,8.96005910330782,9.07567276915695,8.93115568684554,8.96005910330782,236304.244825611,0.0,1.0
2001-03-15,31.12,31.3,31.0,31.15,33900,8.99474320306256,9.04676935269467,8.96005910330782,9.00341422800124,117287.172761175,0.0,1.0
2001-03-16,30.65,31.5,30.65,31.2,58800,8.85889714568983,9.10457618561924,8.85889714568983,9.01786593623238,203436.15806363,0.0,1.0
2001-03-19,31.05,31.05,30.3,30.4,37900,8.97451081153896,8.97451081153896,8.75773518807184,8.78663860453412,131126.367187272,0.0,1.0
2001-03-20,30.61,31.25,30.61,30.85,51700,8.84733577910491,9.03231764446353,8.84733577910491,8.91670397861439,178871.587957308,0.0,1.0
2001-03-21,29.7,30.4,29.7,30.36,34200,8.58431468929814,8.78663860453412,8.58431468929814,8.7750772379492,118325.112343132,0.0,1.0
2001-03-22,29.5,29.6,28.46,29.25,66300,8.52650785637357,8.55541127283585,8.22591232516582,8.45424931521786,229384.647612563,0.0,1.0
2001-03-23,29.5,29.6,29.05,29.4,53200,8.52650785637357,8.55541127283585,8.39644248229329,8.49760443991129,184061.285867094,0.0,1.0
2001-03-26,29.7,30.25,29.5,30.25,53400,8.58431468929814,8.74328347984069,8.52650785637357,8.74328347984069,184753.245588399,0.0,1.0
2001-03-27,30.21,30.3,29.16,29.45,30700,8.73172211325578,8.75773518807184,8.42823624040181,8.51205614814243,106215.817220297,0.0,1.0
2001-03-28,30.6,31.0,29.74,29.9,32200,8.84444543745868,8.96005910330782,8.59587605588305,8.6421215222227,111405.515130083,0.0,1.0
2001-03-29,30.85,30.95,30.4,30.7,41200,8.91670397861439,8.94560739507668,8.78663860453412,8.87334885392097,142543.702588802,0.0,1.0
2001-03-30,31.25,31.72,30.85,30.85,103100,9.03231764446353,9.16816370183626,8.91670397861439,8.91670397861439,356705.236332658,0.0,1.0
2001-04-02,31.05,31.99,31.0,31.5,72400,8.97451081153896,9.24620292628442,8.96005910330782,9.10457618561924,250489.419112361,0.0,1.0
2001-04-03,30.87,31.15,30.8,31.0,21800,8.92248466190685,9.00341422800124,8.90225227038325,8.96005910330782,75423.6096222303,0.0,1.0
2001-04-04,31.3,31.5,30.85,31.0,62800,9.04676935269467,9.10457618561924,8.91670397861439,8.96005910330782,217275.352489728,0.0,1.0
2001-04-05,31.42,31.59,31.06,31.2,43200,9.08145345244941,9.13058926043529,8.97740115318519,9.01786593623238,149463.299801851,0.0,1.0
2001-04-06,30.0,31.47,29.85,31.25,48000,8.67102493868498,9.09590516068055,8.62766981399156,9.03231764446353,166070.333113168,0.0,1.0
2001-04-09,30.13,30.13,30.0,30.05,32400,8.70859938008595,8.70859938008595,8.67102493868498,8.68547664691613,112097.474851388,0.0,1.0
2001-04-10,30.08,30.13,29.8,29.8,35600,8.74183830901758,8.75636929024932,8.66046481411981,8.66046481411981,122496.889343672,0.165,1.0
2001-04-11,30.04,30.06,29.6,30.05,38800,8.73021352403218,8.73602591652488,8.60234088919283,8.73311972027853,133507.845689171,0.0,1.0
2001-04-12,30.13,30.13,29.75,29.75,24000,8.75636929024932,8.75636929024932,8.64593383288807,8.64593383288807,82582.1725912396,0.0,1.0
2001-04-16,30.34,30.47,29.8,30.0,51500,8.81739941142265,8.85517996262519,8.66046481411981,8.71858873904679,177207.578685368,0.0,1.0
2001-04-17,30.13,30.2,29.83,30.2,45300,8.75636929024932,8.77671266397377,8.66918340285886,8.77671266397377,155873.850765965,0.0,1.0
2001-04-18,30.02,30.54,29.81,30.13,107900,8.72440113153949,8.87552333634963,8.66337101036616,8.75636929024932,371275.684274781,0.0,1.0
2001-04-19,30.25,30.28,30.0,30.0,46100,8.79124364520551,8.79996223394456,8.71858873904679,8.71858873904679,158626.589852339,0.0,1.0
2001-04-20,30.5,30.79,29.97,30.05,37100,8.86389855136423,8.94817824250835,8.70987015030774,8.73311972027853,127658.275130625,0.0,1.0
2001-04-23,30.25,30.47,29.86,30.4,38700,8.79124364520551,8.85517996262519,8.6779019915979,8.83483658890075,133163.753303374,0.0,1.0
2001-04-24,31.0,31.2,30.2,30.2,58700,9.00920836368168,9.06733228860866,8.77671266397377,8.77671266397377,201982.23046274,0.0,1.0
2001-04-25,31.24,31.24,30.85,31.0,137600,9.07895707359406,9.07895707359406,8.96561541998645,9.00920836368168,473471.12285644,0.0,1.0
2001-04-26,32.1,32.1,30.93,31.05,46100,9.32888995078006,9.32888995078006,8.98886498995724,9.02373934491343,158626.58985234,0.0,1.0
2001-04-27,33.0,33.0,32.0,32.0,264200,9.59044761295147,9.59044761295147,9.29982798831657,9.29982798831657,909092.083275229,0.0,1.0
2001-04-30,30.92,32.76,30.92,32.75,224100,8.98595879371089,9.52069890303909,8.98595879371089,9.51779270679274,771111.0365707,0.0,1.0
2001-05-01,31.97,32.15,30.72,30.92,152400,9.29110939957753,9.34342093201181,8.92783486878391,8.98595879371089,524396.795954371,0.0,1.0
2001-05-02,32.51,32.75,31.4,31.85,28600,9.44804399688037,9.51779270679274,9.12545621353564,9.25623504462134,98410.4223378938,0.0,1.0
2001-05-03,31.9,32.6,31.9,32.36,41400,9.27076602585309,9.47419976309751,9.27076602585309,9.40445105318514,142454.247719888,0.0,1.0
2001-05-04,32.55,32.65,31.65,31.75,25500,9.45966878186576,9.48873074432925,9.19811111969436,9.22717308215785,87743.5583781921,0.0,1.0
2001-05-07,31.45,32.75,31.45,32.4,147300,9.13998719476738,9.51779270679274,9.13998719476738,9.41607583817053,506848.084278733,0.0,1.0
2001-05-08,32.47,32.49,31.3,31.3,27300,9.43641921189497,9.44223160438767,9.09639425107215,9.09639425107215,93937.2213225351,0.0,1.0
2001-05-09,32.0,32.6,31.9,32.35,29900,9.29982798831657,9.47419976309751,9.27076602585309,9.40154485693879,102883.623353253,0.0,1.0
2001-05-10,32.35,32.6,31.75,31.9,27700,9.40154485693879,9.47419976309751,9.22717308215785,9.27076602585309,95313.5908657224,0.0,1.0
2001-05-11,31.8,32.5,31.58,32.2,46900,9.2417040633896,9.44513780063402,9.17776774596992,9.35795191324355,161379.328938714,0.0,1.0
2001-05-14,31.5,32.0,31.49,31.7,26300,9.15451817599913,9.29982798831657,9.15161197975278,9.21264210092611,90496.2974645667,0.0,1.0
2001-05-15,32.3,32.3,31.4,31.4,47900,9.38701387570704,9.38701387570704,9.12545621353564,9.12545621353564,164820.252796682,0.0,1.0
2001-05-16,32.3,32.5,32.1,32.1,35900,9.38701387570704,9.44513780063402,9.32888995078006,9.32888995078006,123529.166501063,0.0,1.0
2001-05-17,32.41,32.49,31.8,32.25,38100,9.41898203441688,9.44223160438767,9.2417040633896,9.3724828944753,131099.198988593,0.0,1.0
2001-05-18,32.6,32.95,32.31,32.31,47000,9.47419976309751,9.57591663171972,9.38992007195339,9.38992007195339,161723.421324511,0.0,1.0
2001-05-21,32.95,32.95,32.45,32.45,79400,9.57591663171972,9.57591663171972,9.43060681940228,9.43060681940228,273209.354322684,0.0,1.0
2001-05-22,32.68,32.95,32.63,32.75,161600,9.4974493330683,9.57591663171972,9.48291835183656,9.51779270679274,556053.29544768,0.0,1.0
2001-05-23,31.85,32.6,31.85,32.45,51900,9.25623504462134,9.47419976309751,9.25623504462134,9.43060681940228,178583.948228556,0.0,1.0
2001-05-24,32.35,32.55,31.75,31.8,52500,9.40154485693879,9.45966878186576,9.22717308215785,9.2417040633896,180648.502543337,0.0,1.0
2001-05-25,31.7,32.22,31.65,32.2,79100,9.21264210092611,9.36376430573625,9.19811111969436,9.35795191324355,272177.077165294,0.0,1.0
2001-05-29,32.3,32.3,31.26,31.8,50200,9.38701387570704,9.38701387570704,9.08476946608675,9.2417040633896,172734.37767001,0.0,1.0
2001-05-30,32.02,32.4,32.02,32.3,51500,9.30564038080927,9.41607583817053,9.30564038080927,9.38701387570704,177207.578685368,0.0,1.0
2001-05-31,31.8,32.24,31.5,31.82,199600,9.2417040633896,9.36957669822895,9.15451817599913,9.24751645588229,686808.402050476,0.0,1.0
2001-06-01,32.42,32.44,31.65,31.65,60400,9.42188823066323,9.42770062315593,9.19811111969436,9.19811111969436,207831.801021286,0.0,1.0
2001-06-04,32.89,32.9,32.43,32.45,32300,9.55847945424163,9.56138565048798,9.42479442690958,9.43060681940228,111141.840612377,0.0,1.0
2001-06-05,32.95,32.95,32.58,32.6,93200,9.57591663171972,9.57591663171972,9.46838737060481,9.47419976309751,320694.103562647,0.0,1.0
2001-06-06,33.1,33.3,32.65,32.8,66200,9.61950957541496,9.67763350034194,9.48873074432925,9.53232368802449,227789.159397502,0.0,1.0
2001-06-07,33.68,33.85,33.1,33.1,74100,9.78806895770319,9.83747429389113,9.61950957541496,9.61950957541496,254972.457875452,0.0,1.0
2001-06-08,33.95,34.25,33.6,33.6,37700,9.86653625635462,9.95372214374508,9.7648193877324,9.7648193877324,129722.829445406,0.0,1.0
2001-06-11,35.1,35.3,33.9,33.9,60200,10.2007488246847,10.2588727496117,9.85200527512287,9.85200527512287,207143.616249694,0.0,1.0
2001-06-12,35.59,35.75,34.65,34.85,63800,10.3431524407558,10.3896515806974,10.069969993599,10.128093918526,219530.942138379,0.0,1.0
2001-06-13,35.51,36.16,35.38,35.38,91100,10.319902870785,10.5088056267977,10.2821223195825,10.2821223195825,313468.163460915,0.0,1.0
2001-06-14,35.46,35.85,34.0,35.05,106800,10.3053718895533,10.4187135431609,9.88106723758636,10.186217843453,367490.668031016,0.0,1.0
2001-06-15,36.87,37.0,35.4,35.4,90000,10.7151455602885,10.752926111491,10.2879347120752,10.2879347120752,309683.147217149,0.0,1.0
2001-06-18,36.7,36.9,36.0,36.87,70200,10.6657402241006,10.7238641490276,10.4623064868561,10.7151455602885,241552.854829375,0.0,1.0
2001-06-19,35.98,36.75,35.98,36.55,71700,10.4564940943634,10.6802712053323,10.4564940943634,10.6221472804053,246714.240616329,0.0,1.0
2001-06-20,36.62,36.95,35.8,35.8,50400,10.6424906541298,10.7383951302593,10.4041825619292,10.4041825619292,173422.562441603,0.0,1.0
2001-06-21,38.2,38.2,36.5,36.5,93500,11.1016696610529,11.1016696610529,10.6076162991736,10.6076162991736,321726.380720038,0.0,1.0
2001-06-22,37.28,38.11,37.25,38.1,94700,10.8342996063888,11.0755138948358,10.8255810176498,11.0726076985894,325855.4893496,0.0,1.0
2001-06-25,34.58,37.75,34.55,36.95,108200,10.0496266198746,10.9708908299672,10.0409080311356,10.7383951302593,372307.961432172,0.0,1.0
2001-06-26,34.18,35.2,34.0,34.25,117900,9.93337877002064,10.2298107871482,9.88106723758636,9.95372214374508,405684.922854465,0.0,1.0
2001-06-27,34.83,35.0,34.05,34.18,80300,10.1222815260333,10.1716868622213,9.8955982188181,9.93337877002064,276306.185794856,0.0,1.0
2001-06-28,34.9,35.21,34.65,34.9,55600,10.1426248997578,10.2327169833946,10.069969993599,10.1426248997578,191315.366503038,0.0,1.0
2001-06-29,37.25,37.5,34.6,34.75,130200,10.8255810176498,10.8982359238085,10.0554390123673,10.0990319560625,448008.286307473,0.0,1.0
2001-07-02,36.98,37.2,36.5,37.15,131400,10.7471137189983,10.811050036418,10.6076162991736,10.7965190551863,452137.394937039,0.0,1.0
2001-07-03,36.78,37.1,36.55,36.8,50300,10.6889897940714,10.7819880739545,10.6221472804053,10.6948021865641,173078.470055806,0.0,1.0
2001-07-05,37.09,37.72,36.45,36.58,59000,10.7790818777082,10.9621722412282,10.5930853179418,10.6308658691444,203014.50762013,0.0,1.0
2001-07-06,36.6,37.0,36.59,37.0,30000,10.6366782616371,10.752926111491,10.6337720653907,10.752926111491,103227.715739049,0.0,1.0
2001-07-09,36.65,36.7,36.12,36.4,43600,10.6512092428688,10.6657402241006,10.4971808418123,10.5785543367101,150024.280207419,0.0,1.0
2001-07-10,36.95,37.1,36.4,36.5,64400,10.7383951302593,10.7819880739545,10.5785543367101,10.6076162991736,221595.496453159,0.0,1.0
2001-07-11,35.9,36.6,35.9,36.45,32100,10.4811967624574,10.6855655015583,10.4811967624574,10.6417722003224,109948.322325915,0.165,1.0
2001-07-12,36.45,36.48,35.9,36.0,50100,10.6417722003224,10.6505308605695,10.4811967624574,10.5103922966147,171601.587181567,0.0,1.0
2001-07-13,36.15,36.46,35.8,36.46,59500,10.5541855978506,10.6446917537381,10.4520012283002,10.6446917537381,203798.292161741,0.0,1.0
2001-07-16,37.05,37.3,36.35,36.35,46800,10.8169454052659,10.8899342406591,10.6125766661651,10.6125766661651,160298.488624698,0.0,1.0
2001-07-17,38.0,38.0,36.9,36.9,41900,11.0943029797599,11.0943029797599,10.77315210403,10.77315210403,143515.099858437,0.0,1.0
2001-07-18,37.55,38.05,37.55,37.8,43000,10.9629230760523,11.1089007468386,10.9629230760523,11.0359119114454,147282.799377393,0.0,1.0
2001-07-19,37.48,37.77,37.3,37.69,46600,10.9424862021422,11.0271532511982,10.8899342406591,11.0037968238724,159613.452348523,0.0,1.0
2001-07-20,38.0,38.0,37.4,37.5,30200,11.0943029797599,11.0943029797599,10.9191297748164,10.9483253089736,103440.477702263,0.0,1.0
2001-07-23,37.48,38.04,37.38,38.04,35400,10.9424862021422,11.1059811934228,10.9132906679849,11.1059811934228,121251.420882784,0.0,1.0
2001-07-24,36.71,37.35,36.25,37.35,61300,10.7176805891312,10.9045320077377,10.5833811320078,10.9045320077377,209963.618647308,0.0,1.0
2001-07-25,36.43,36.45,36.26,36.35,34200,10.6359330934909,10.6417722003224,10.5863006854236,10.6125766661651,117141.203225741,0.0,1.0
2001-07-26,35.9,36.47,35.8,36.43,59600,10.4811967624574,10.6476113071538,10.4520012283002,10.6359330934909,204140.810299829,0.0,1.0
2001-07-27,35.95,36.15,35.55,35.7,40200,10.495794529536,10.5541855978506,10.379012392907,10.4228056941429,137692.291510959,0.0,1.0
2001-07-30,35.6,35.91,35.31,35.85,55600,10.3936101599856,10.4841163158731,10.3089431109296,10.4665989953788,190440.084776351,0.0,1.0
2001-07-31,36.55,36.55,35.45,35.6,67600,10.6709677344796,10.6709677344796,10.3498168587497,10.3936101599856,231542.261346786,0.0,1.0
2001-08-01,37.25,37.29,36.6,36.75,56400,10.8753364735805,10.8870146872434,10.6855655015583,10.7293588027942,193180.229881046,0.0,1.0
2001-08-02,37.24,37.65,36.95,37.15,45500,10.8724169201647,10.9921186102095,10.7877498711087,10.8461409394232,155845.752829568,0.0,1.0
2001-08-03,36.65,37.15,36.5,36.9,71400,10.7001632686369,10.8461409394232,10.656369967401,10.77315210403,244557.95059409,0.0,1.0
2001-08-06,35.89,36.7,34.99,36.64,76600,10.4782772090417,10.7147610357155,10.2155174016263,10.6972437152212,262368.893774612,0.0,1.0
2001-08-07,36.15,36.35,35.58,35.89,20800,10.5541855978506,10.6125766661651,10.3877710531542,10.4782772090417,71243.7727220878,0.0,1.0
2001-08-08,36.3,36.6,36.05,36.05,27300,10.5979788990865,10.6855655015583,10.5249900636933,10.5249900636933,93507.4516977401,0.0,1.0
2001-08-09,35.65,36.48,35.52,36.2,46400,10.4082079270643,10.6505308605695,10.3702537326598,10.5687833649292,158928.416072349,0.0,1.0
2001-08-10,35.9,36.0,35.66,35.7,25900,10.4811967624574,10.5103922966147,10.41112748048,10.4228056941429,88712.1977645231,0.0,1.0
2001-08-13,36.14,36.15,35.6,35.65,18600,10.5512660444348,10.5541855978506,10.3936101599856,10.4082079270643,63708.3736841751,0.0,1.0
2001-08-14,36.69,36.69,35.8,35.8,34900,10.7118414822998,10.7118414822998,10.4520012283002,10.4520012283002,119538.830192349,0.0,1.0
2001-08-15,36.5,36.69,36.13,36.69,31800,10.656369967401,10.7118414822998,10.5483464910191,10.7118414822998,108920.767911654,0.0,1.0
2001-08-16,36.49,36.5,36.35,36.5,58000,10.6534504139853,10.656369967401,10.6125766661651,10.656369967401,198660.520090437,0.0,1.0
2001-08-17,36.11,36.5,36.1,36.4,30300,10.5425073841877,10.656369967401,10.5395878307719,10.6271744332437,103782.995840349,0.0,1.0
2001-08-20,36.47,36.6,36.17,36.2,32100,10.6476113071538,10.6855655015583,10.560024704682,10.5687833649292,109948.322325915,0.0,1.0
2001-08-21,35.5,36.56,35.5,36.47,102200,10.3644146258284,10.6738872878954,10.3644146258284,10.6476113071538,350053.537124873,0.0,1.0
2001-08-22,35.43,35.55,35.27,35.4,41500,10.3439777519183,10.379012392907,10.2972648972667,10.3352190916711,142145.027306089,0.0,1.0
2001-08-23,35.68,36.05,35.27,35.27,46500,10.4169665873114,10.5249900636933,10.2972648972667,10.2972648972667,159270.934210438,0.0,1.0
2001-08-24,35.9,36.1,35.63,35.8,59500,10.4811967624574,10.5395878307719,10.4023688202328,10.4520012283002,203798.292161742,0.0,1.0
2001-08-27,34.9,36.05,34.9,36.05,87700,10.1892414208848,10.5249900636933,10.1892414208848,10.5249900636933,300388.407102265,0.0,1.0
2001-08-28,35.25,35.45,34.85,34.9,48200,10.2914257904352,10.3498168587497,10.1746436538062,10.1892414208848,165093.742557915,0.0,1.0
2001-08-29,35.09,35.25,35.0,35.25,33200,10.2447129357836,10.2914257904352,10.218436955042,10.2914257904352,113716.021844871,0.0,1.0
2001-08-30,34.85,35.23,34.7,35.0,42000,10.1746436538062,10.2855866836038,10.1308503525703,10.218436955042,143857.617996523,0.0,1.0
2001-08-31,34.55,34.96,34.36,34.95,54900,10.0870570513344,10.2067587413791,10.0315855364356,10.2038391879634,188042.457809741,0.0,1.0
2001-09-04,34.75,35.16,34.5,34.55,67600,10.1454481196489,10.2651498096937,10.0724592842557,10.0870570513344,231542.261346786,0.0,1.0
2001-09-05,34.31,34.8,34.1,34.75,45800,10.0169877693569,10.1600458867275,9.95567714762668,10.1454481196489,156873.307243829,0.0,1.0
2001-09-06,34.27,34.6,34.25,34.25,75700,10.005309555694,10.101654818413,9.99947044886258,9.99947044886258,259286.23053183,0.0,1.0
2001-09-07,32.5,34.05,32.15,34.05,116200,9.48854860111047,9.94107938054805,9.38636423156005,9.94107938054805,398006.076457049,0.0,1.0
2001-09-10,31.99,32.06,31.5,31.9,53400,9.33965137690843,9.36008825081852,9.19659325953784,9.31337539616689,182904.685738437,0.0,1.0
2001-09-17,29.56,30.5,29.5,30.5,217400,8.63019989688694,8.90463791796521,8.61268257639258,8.90463791796521,744634.432201054,0.0,1.0
2001-09-18,29.43,29.89,29.35,29.5,69800,8.5922457024825,8.72654515960591,8.56888927515669,8.61268257639258,239077.660384699,0.0,1.0
2001-09-19,29.24,30.0,28.44,30.0,85100,8.5367741875837,8.7586602471789,8.3032099143256,8.7586602471789,291482.935512004,0.0,1.0
2001-09-20,27.5,29.11,27.43,29.11,63000,8.02877189324732,8.49881999317926,8.00833501933724,8.49881999317926,215786.426994786,0.0,1.0
2001-09-21,25.59,27.2,25.55,27.2,127100,7.4711371908436,7.94118529077553,7.4594589771807,7.94118529077553,435340.553508528,0.0,1.0
2001-09-24,26.0,26.35,25.45,25.45,128000,7.59083888088838,7.6930232504388,7.43026344302343,7.43026344302343,438423.21675131,0.0,1.0
2001-09-25,25.99,26.62,25.65,26.1,97800,7.58791932747265,7.77185119266341,7.48865451133796,7.62003441504564,334982.739049048,0.0,1.0
2001-09-26,25.68,26.49,25.68,26.4,60600,7.49741317158514,7.73389699825897,7.49741317158514,7.70762101751743,207565.991680698,0.0,1.0
2001-09-27,25.68,25.9,25.65,25.7,37100,7.49741317158514,7.56164334673112,7.48865451133796,7.50325227841659,127074.229230263,0.0,1.0
2001-09-28,25.81,26.2,25.0,25.8,123500,7.53536736598958,7.6492299492029,7.29888353931575,7.53244781257385,423009.900537397,0.0,1.0
2001-10-01,25.2,25.88,25.19,25.87,221900,7.35727460763027,7.55580423989966,7.35435505421455,7.55288468648394,760047.748414967,0.0,1.0
2001-10-02,25.0,25.31,25.0,25.25,49100,7.29888353931575,7.38938969520326,7.29888353931575,7.37187237470891,168176.405800698,0.0,1.0
2001-10-03,25.27,25.55,24.96,25.55,205100,7.37771148154036,7.4594589771807,7.28720532565284,7.4594589771807,702504.701216357,0.0,1.0
2001-10-04,25.4,26.26,25.26,26.26,484400,7.4156656759448,7.66674726969726,7.37479192812463,7.66674726969726,1659157.86089324,0.0,1.0
2001-10-05,26.05,26.47,25.95,26.47,147600,7.60543664796701,7.72805789142751,7.57624111380975,7.72805789142751,505556.771816355,0.0,1.0
2001-10-08,26.07,26.4,26.01,26.4,53000,7.61127575479846,7.70762101751743,7.5937584343041,7.70762101751743,181534.61318609,0.0,1.0
2001-10-09,26.5,26.85,26.07,26.85,47000,7.73681655167469,7.83900092122511,7.61127575479846,7.83900092122511,160983.524900872,0.0,1.0
2001-10-10,27.21,27.23,26.5,26.5,54900,7.94410484419126,7.94994395102271,7.73681655167469,7.73681655167469,188042.457809742,0.0,1.0
2001-10-11,27.48,27.8,27.0,27.0,79800,8.07110541777535,8.16509208930694,7.93012541047797,7.93012541047797,271698.09914395,0.165,1.0
2001-10-12,26.95,27.74,26.55,27.68,30200,7.91543999305116,8.14746958839477,7.79795665363667,8.1298470874826,102823.090152222,0.0,1.0
2001-10-15,26.44,27.23,26.4,27.05,210300,7.76564873529768,7.9976783306413,7.75390040135623,7.94481082790478,716016.41917259,0.0,1.0
2001-10-16,27.15,27.15,26.54,26.54,36400,7.9741816627584,7.9741816627584,7.7950195701513,7.7950195701513,123932.466276188,0.0,1.0
2001-10-17,26.3,27.0,26.26,27.0,34500,7.72452956650261,7.93012541047797,7.71278123256116,7.93012541047797,117463.463915618,0.0,1.0
2001-10-18,26.05,26.31,25.9,26.31,62200,7.65110247936856,7.72746664998797,7.60704622708812,7.72746664998797,211774.708856562,0.0,1.0
2001-10-19,25.78,26.05,25.5,26.05,92000,7.57180122526378,7.65110247936856,7.48956288767364,7.65110247936856,313235.90377498,0.0,1.0
2001-10-22,26.1,26.68,25.43,25.65,77500,7.66578789679537,7.83613873894638,7.4690033032761,7.53361913995407,263867.201549575,0.0,1.0
2001-10-23,26.35,26.61,25.98,26.0,103000,7.73921498392942,7.81557915454884,7.63054289497102,7.63641706194175,350688.022704597,0.0,1.0
2001-10-24,26.06,26.2,25.95,26.2,36500,7.65403956285392,7.69515873164899,7.62173164451493,7.69515873164899,124272.940084639,0.0,1.0
2001-10-25,25.82,25.95,25.41,25.9,100500,7.58354955920523,7.62173164451493,7.46312913630538,7.60704622708812,342176.17749332,0.0,1.0
2001-10-26,25.64,25.87,25.25,25.65,159900,7.53068205646871,7.59823497663204,7.41613580053958,7.53361913995407,544417.619713253,0.0,1.0
2001-10-29,26.37,26.37,25.4,25.6,136400,7.74508915090015,7.74508915090015,7.46019205282001,7.51893372252726,464406.274727253,0.0,1.0
2001-10-30,27.0,27.03,25.52,27.03,84000,7.93012541047797,7.93893666093405,7.49543705464436,7.93893666093405,285997.999098895,0.0,1.0
2001-10-31,27.3,27.48,26.55,26.7,283000,8.01823791503883,8.07110541777535,7.79795665363667,7.8420129059171,963540.877916515,0.0,1.0
2001-11-01,27.32,27.46,26.98,27.1,61900,8.02411208200956,8.06523125080463,7.92425124350724,7.95949624533159,210753.287431209,0.0,1.0
2001-11-02,27.25,27.27,26.71,27.2,85200,8.00355249761202,8.00942666458275,7.84494998940246,7.98886708018521,290083.684800308,0.0,1.0
2001-11-05,27.78,27.78,27.2,27.3,52400,8.15921792233622,8.15921792233622,7.98886708018521,8.01823791503883,178408.275628358,0.0,1.0
2001-11-06,28.04,28.17,27.5,27.65,78400,8.23558209295564,8.27376417826535,8.07697958474608,8.12103583702651,266931.465825635,0.0,1.0
2001-11-07,28.43,28.47,27.92,28.47,94700,8.35012834888476,8.36187668282621,8.20033709113129,8.36187668282621,322428.696603159,0.0,1.0
2001-11-08,28.68,28.78,28.4,28.43,120800,8.42355543601882,8.45292627087244,8.34131709842868,8.35012834888476,411292.360608887,0.0,1.0
2001-11-09,29.03,29.1,28.58,28.6,59200,8.5263533580065,8.54691294240403,8.3941846011652,8.40005876813592,201560.494603031,0.0,1.0
2001-11-12,28.55,29.04,28.4,29.04,40600,8.38537335070911,8.52929044149186,8.34131709842868,8.52929044149186,138232.366231132,0.0,1.0
2001-11-13,29.35,29.35,28.58,28.58,41800,8.62034002953809,8.62034002953809,8.3941846011652,8.3941846011652,142318.051932545,0.0,1.0
2001-11-14,28.8,29.48,28.8,29.34,64600,8.45880043784316,8.65852211484779,8.45880043784316,8.61740294605272,219946.080259388,0.0,1.0
2001-11-15,28.75,29.2,28.75,28.9,33400,8.44411502041635,8.57628377725765,8.44411502041635,8.48817127269679,113718.252022656,0.0,1.0
2001-11-16,28.8,29.2,28.65,28.85,98100,8.45880043784316,8.57628377725765,8.41474418556273,8.47348585526998,334004.806090495,0.0,1.0
2001-11-19,28.64,28.75,28.45,28.6,38800,8.41180710207737,8.44411502041635,8.35600251585549,8.40005876813592,132103.837679013,0.0,1.0
2001-11-20,28.5,28.62,28.15,28.4,43500,8.3706879332823,8.40593293510664,8.26789001129462,8.34131709842868,148106.106676213,0.0,1.0
2001-11-21,28.9,29.05,28.31,29.05,25500,8.48817127269679,8.53222752497722,8.31488334706042,8.53222752497722,86820.8211550216,0.0,1.0
2001-11-23,29.48,29.48,28.75,29.48,16700,8.65852211484779,8.65852211484779,8.44411502041635,8.65852211484779,56859.1260113279,0.0,1.0
2001-11-26,29.0,29.36,28.35,28.35,45200,8.51754210755041,8.62327711302345,8.32663168100187,8.32663168100187,153894.161419881,0.0,1.0
2001-11-27,29.02,29.28,28.73,28.75,112000,8.52341627452113,8.59978044514055,8.43824085344563,8.44411502041635,381330.665465193,0.0,1.0
2001-11-28,29.0,29.26,29.0,29.26,37600,8.51754210755041,8.59390627816983,8.51754210755041,8.59390627816983,128018.1519776,0.0,1.0
2001-11-29,29.96,30.0,29.1,29.1,53800,8.79950212214518,8.81125045608663,8.54691294240403,8.54691294240403,183174.908946673,0.0,1.0
2001-11-30,30.2,30.27,29.71,29.71,60200,8.86999212579387,8.89055171019141,8.72607503501113,8.72607503501113,204965.232687541,0.0,1.0
2001-12-03,30.06,30.19,29.5,30.19,29900,8.8288729569988,8.86705504230851,8.66439628181852,8.86705504230851,101801.668726869,0.0,1.0
2001-12-04,30.29,30.29,29.85,29.99,35800,8.89642587716213,8.89642587716213,8.7671942038062,8.80831337260127,121889.623425481,0.0,1.0
2001-12-05,31.55,31.75,30.29,30.29,63100,9.26649839631777,9.32524006602502,8.89642587716213,8.89642587716213,214838.973132622,0.0,1.0
2001-12-06,32.3,32.3,31.18,32.3,59300,9.48677965771994,9.48677965771994,9.15782630735937,9.48677965771994,201900.968411482,0.0,1.0
2001-12-07,32.45,32.45,31.8,32.45,52100,9.53083591000037,9.53083591000037,9.33992548345183,9.53083591000037,177386.854203005,0.0,1.0
2001-12-10,30.82,32.35,30.78,32.35,62600,9.05209130188633,9.50146507514675,9.04034296794488,9.50146507514675,213136.604090367,0.0,1.0
2001-12-11,30.48,31.05,30.1,30.85,52000,8.95223046338402,9.11964422204966,8.84062129094025,9.06090255234242,177046.380394554,0.0,1.0
2001-12-12,29.72,30.1,29.5,30.1,61100,8.72901211849649,8.84062129094025,8.66439628181852,8.84062129094025,208029.496963601,0.0,1.0
2001-12-13,30.77,30.85,29.78,29.8,26800,9.03740588445952,9.06090255234242,8.74663461940866,8.75250878637939,91246.9806648855,0.0,1.0
2001-12-14,30.75,30.98,30.36,30.72,34900,9.0315317174888,9.09908463765213,8.91698546155967,9.02272046703271,118825.359149422,0.0,1.0
2001-12-17,32.0,32.0,30.75,30.75,51500,9.39866715315907,9.39866715315907,9.0315317174888,9.0315317174888,175344.011352299,0.0,1.0
2001-12-18,31.31,31.56,30.11,31.55,170600,9.19600839266908,9.26943547980313,8.84355837442561,9.26649839631777,580848.317217517,0.0,1.0
2001-12-19,30.93,31.35,30.82,31.11,67200,9.08439922022531,9.20775672661053,9.05209130188633,9.13726672296183,228798.399279116,0.0,1.0
2001-12-20,30.9,31.1,30.78,31.0,96100,9.07558796976923,9.13432963947647,9.04034296794488,9.10495880462285,327195.329921474,0.0,1.0
2001-12-21,30.97,30.99,30.15,30.75,118900,9.09614755416676,9.10202172113749,8.85530670836706,9.0315317174888,404823.358248317,0.0,1.0
2001-12-24,31.2,31.46,30.98,31.02,53700,9.1637004743301,9.24006464494951,9.09908463765213,9.11083297159358,182834.435138222,0.0,1.0
2001-12-26,32.3,32.3,31.05,31.05,48600,9.48677965771994,9.48677965771994,9.11964422204966,9.11964422204966,165470.270907218,0.0,1.0
2001-12-27,32.75,32.8,32.12,32.15,44100,9.61894841456124,9.63363383198805,9.43391215498342,9.44272340543951,150148.94952692,0.0,1.0
2001-12-28,31.68,32.54,31.68,32.5,78900,9.30468048162748,9.55726966136863,9.30468048162748,9.54552132742718,268633.83486789,0.0,1.0
2001-12-31,31.35,31.6,31.05,31.3,53400,9.20775672661053,9.28118381374458,9.11964422204966,9.19307130918372,181813.013712869,0.0,1.0
2002-01-02,30.76,31.3,30.1,31.3,57300,9.03446880097416,9.19307130918372,8.84062129094025,9.19307130918372,195091.49224246,0.0,1.0
2002-01-03,30.64,30.98,30.25,30.98,51100,8.99922379914981,9.09908463765213,8.88467754322068,9.09908463765213,173982.116118494,0.0,1.0
2002-01-04,31.21,31.21,30.5,31.21,55500,9.16663755781546,9.16663755781546,8.95810463035474,9.16663755781546,188962.963690341,0.0,1.0
2002-01-07,30.6,31.21,30.6,31.21,47700,8.98747546520836,9.16663755781546,8.98747546520836,9.16663755781546,162406.006631158,0.0,1.0
2002-01-08,30.04,30.45,29.83,30.4,67800,8.82299879002808,8.94341921292793,8.76132003683547,8.92873379550112,230841.242129822,0.0,1.0
2002-01-09,30.16,30.2,29.9,29.9,56900,8.85824379185243,8.86999212579387,8.78187962123301,8.78187962123301,193729.597008656,0.0,1.0
2002-01-10,30.48,30.48,29.7,30.1,33600,8.95223046338402,8.95223046338402,8.72313795152576,8.84062129094025,114399.199639558,0.0,1.0
2002-01-11,29.9,30.35,29.7,30.35,58100,8.78187962123301,8.91404837807431,8.72313795152576,8.91404837807431,197815.282710069,0.0,1.0
2002-01-14,29.77,30.11,29.75,30.1,37900,8.7436975359233,8.84355837442561,8.73782336895257,8.84062129094025,129039.573402954,0.0,1.0
2002-01-15,29.75,29.84,29.45,29.7,33500,8.73782336895257,8.76425712032083,8.64971086439171,8.72313795152576,114058.725831107,0.0,1.0
2002-01-16,29.45,29.5,29.2,29.25,44600,8.70257836712823,8.7173535426242,8.62870248964836,8.64347766514434,150928.833339933,0.18,1.0
2002-01-17,29.4,29.65,29.2,29.4,45600,8.68780319163225,8.76167906911212,8.62870248964836,8.68780319163225,154312.887899124,0.0,1.0
2002-01-18,28.71,29.61,28.65,29.5,60600,8.48390576978782,8.74985892871534,8.46617555919266,8.7173535426242,205073.706286994,0.0,1.0
2002-01-22,28.4,28.71,27.99,28.0,57900,8.39229968171279,8.48390576978782,8.27114324264581,8.274098277745,195936.758977177,0.0,1.0
2002-01-23,28.42,28.55,28.14,28.55,65900,8.39820975191118,8.43662520820071,8.31546876913373,8.43662520820071,223009.195450708,0.0,1.0
2002-01-24,28.75,28.76,28.4,28.55,59400,8.4957259101846,8.4986809452838,8.39229968171279,8.43662520820071,201012.840815964,0.0,1.0
2002-01-25,29.1,29.1,28.75,28.75,51800,8.59915213865642,8.59915213865642,8.4957259101846,8.4957259101846,175294.02616611,0.0,1.0
2002-01-28,30.07,30.07,29.1,30.07,88000,8.8857905432783,8.8857905432783,8.59915213865642,8.8857905432783,297796.801208836,0.0,1.0
2002-01-29,30.1,30.15,29.9,29.95,54100,8.89465564857588,8.90943082407185,8.83555494659199,8.85033012208796,183077.35165225,0.0,1.0
2002-01-30,30.25,30.6,29.9,29.9,56600,8.9389811750638,9.04240740353561,8.83555494659199,8.83555494659199,191537.488050229,0.0,1.0
2002-01-31,30.5,30.5,30.0,30.1,36200,9.01285705254367,9.01285705254367,8.86510529758393,8.89465564857588,122502.775042726,0.0,1.0
2002-02-01,30.1,30.5,30.0,30.5,26700,8.89465564857588,9.01285705254367,8.86510529758393,9.01285705254367,90354.2567304082,0.0,1.0
2002-02-04,30.37,30.41,30.02,30.05,55800,8.97444159625413,8.98626173665091,8.87101536778232,8.87988047307991,188830.244402876,0.0,1.0
2002-02-05,30.31,30.5,30.13,30.17,33100,8.95671138565897,9.01285705254367,8.90352075387346,8.91534089427024,112012.205909233,0.0,1.0
2002-02-06,30.4,30.46,29.75,30.27,50400,8.98330670155172,9.00103691214689,8.79122942010407,8.94489124526219,170556.349783242,0.0,1.0
2002-02-07,30.49,30.75,30.4,30.45,43400,9.00990201744447,9.08673293002353,8.98330670155172,8.99808187704769,146867.967868903,0.0,1.0
2002-02-08,30.69,30.73,30.55,30.55,39000,9.06900271942836,9.08082285982514,9.02763222803964,9.02763222803964,131978.127808461,0.0,1.0
2002-02-11,30.95,31.0,30.6,30.69,40700,9.14583363200742,9.1606088075034,9.04240740353561,9.06900271942836,137731.020559087,0.0,1.0
2002-02-12,31.1,31.14,30.7,30.9,52200,9.19015915849534,9.20197929889212,9.07195775452756,9.13105845651145,176647.647989787,0.0,1.0
2002-02-13,31.0,31.15,30.96,31.04,95500,9.1606088075034,9.20493433399132,9.14878866710662,9.17242894790018,323177.210402771,0.0,1.0
2002-02-14,31.02,31.2,30.78,30.9,89000,9.16651887770179,9.21970950948729,9.09559803532112,9.13105845651145,301180.855768027,0.0,1.0
2002-02-15,31.3,31.34,31.03,31.34,24700,9.24925986047924,9.26108000087602,9.16947391280098,9.26108000087602,83586.1476120255,0.0,1.0
2002-02-19,31.23,31.41,31.1,31.3,26700,9.22857461478488,9.28176524657038,9.19015915849534,9.24925986047924,90354.2567304081,0.0,1.0
2002-02-20,31.65,31.65,31.12,31.65,40500,9.35268608895105,9.35268608895105,9.19606922869373,9.35268608895105,137054.209647248,0.0,1.0
2002-02-21,31.25,31.63,31.25,31.58,42600,9.23448468498326,9.34677601875266,9.23448468498326,9.33200084325669,144160.72422155,0.0,1.0
2002-02-22,31.7,31.7,31.14,31.15,66400,9.36746126444702,9.36746126444702,9.20197929889212,9.20493433399132,224701.222730303,0.0,1.0
2002-02-25,32.0,32.0,31.5,31.62,60800,9.45611231742286,9.45611231742286,9.30836056246313,9.34382098365347,205750.517198832,0.0,1.0
2002-02-26,32.38,32.45,31.9,31.9,55200,9.56840365119226,9.58908889688662,9.42656196643092,9.42656196643092,186799.811667361,0.0,1.0
2002-02-27,32.27,32.66,31.9,32.28,62600,9.53589826510112,9.65114463396971,9.42656196643092,9.53885330020031,211841.815405376,0.0,1.0
2002-02-28,32.7,32.95,32.15,32.25,51700,9.66296477436649,9.73684065184635,9.50043784391078,9.52998819490273,174955.620710191,0.0,1.0
2002-03-01,32.4,32.85,32.25,32.65,83000,9.57431372139065,9.70729030085441,9.52998819490273,9.64818959887051,280876.528412879,0.0,1.0
2002-03-04,32.61,32.7,32.33,32.4,52400,9.63636945847374,9.66296477436649,9.55362847569629,9.57431372139065,177324.458901625,0.0,1.0
2002-03-05,33.07,33.1,32.7,32.81,49600,9.77230107303669,9.78116617833427,9.66296477436649,9.69547016045763,167849.106135889,0.0,1.0
2002-03-06,33.1,33.22,32.95,33.0,43900,9.78116617833427,9.81662659952461,9.73684065184635,9.75161582734233,148559.995148499,0.0,1.0
2002-03-07,33.33,33.5,33.0,33.0,47100,9.84913198561575,9.89936758230206,9.75161582734233,9.75161582734233,159388.969737911,0.0,1.0
2002-03-08,33.4,33.43,33.18,33.25,86900,9.86981723131011,9.8786823366077,9.80480645912783,9.82549170482219,294074.341193725,0.0,1.0
2002-03-11,33.08,33.32,33.08,33.3,55900,9.77525610813588,9.84617695051656,9.77525610813588,9.84026688031816,189168.649858795,0.0,1.0
2002-03-12,33.0,33.41,32.9,33.41,62300,9.75161582734233,9.87277226640931,9.72206547635038,9.87277226640931,210826.599037619,0.0,1.0
2002-03-13,32.87,33.1,32.81,33.0,109800,9.7132003710528,9.78116617833427,9.69547016045763,9.75161582734233,371569.190599206,0.0,1.0
2002-03-14,32.85,33.07,32.76,33.07,150900,9.70729030085441,9.77230107303669,9.68069498496165,9.77230107303669,510653.832981969,0.0,1.0
2002-03-15,32.98,33.03,32.4,32.4,131000,9.74570575714394,9.76048093263991,9.57431372139065,9.57431372139065,443311.147254062,0.0,1.0
2002-03-18,33.98,34.25,33.08,33.1,146800,10.0412092670634,10.1209952147417,9.77525610813588,9.78116617833427,496779.209289285,0.0,1.0
2002-03-19,34.65,34.65,33.9,33.9,88400,10.2391966187094,10.2391966187094,10.0175689862698,10.0175689862698,299150.423032514,0.0,1.0
2002-03-20,34.5,34.75,34.46,34.65,61000,10.1948710922215,10.2687469697014,10.1830509518247,10.2391966187094,206427.328110671,0.0,1.0
2002-03-21,34.6,34.75,34.4,34.75,61700,10.2244214432135,10.2687469697014,10.1653207412296,10.2687469697014,208796.166302104,0.0,1.0
2002-03-22,35.02,35.45,34.5,34.5,105800,10.3485329173796,10.475599426645,10.1948710922215,10.1948710922215,358032.972362443,0.0,1.0
2002-03-25,35.71,35.71,35.01,35.01,80200,10.5524303392241,10.5524303392241,10.3455778822805,10.3455778822805,271401.175647143,0.0,1.0
2002-03-26,37.4,37.4,35.75,35.75,131000,11.1050219027735,11.1050219027735,10.6150944658864,10.6150944658864,441187.783589726,0.18,1.0
2002-03-27,37.5,37.84,36.85,37.84,400400,11.134714474706,11.2356692192767,10.9417127571445,11.2356692192767,1348485.40877349,0.0,1.0
2002-03-28,36.7,37.6,36.7,37.35,160200,10.8971738992456,11.1644070466386,10.8971738992456,11.0901756168072,539528.877336446,0.0,1.0
2002-04-01,36.75,36.95,36.65,36.95,72500,10.9120201852119,10.971405329077,10.8823276132794,10.971405329077,244168.811528666,0.0,1.0
2002-04-02,36.93,37.0,36.65,36.65,90900,10.9654668146905,10.9862516150433,10.8823276132794,10.8823276132794,306137.171971803,0.0,1.0
2002-04-03,36.85,37.0,36.74,36.8,119100,10.9417127571445,10.9862516150433,10.9090509280186,10.9268664711782,401110.420042261,0.0,1.0
2002-04-04,37.0,37.0,36.7,36.85,82000,10.9862516150433,10.9862516150433,10.8971738992456,10.9417127571445,276163.345453111,0.0,1.0
2002-04-05,36.64,37.31,36.53,36.95,89900,10.8793583560861,11.0782985880342,10.8466965269603,10.971405329077,302769.326295545,0.0,1.0
2002-04-08,37.4,37.44,36.4,36.4,153900,11.1050219027735,11.1168989315465,10.808096183448,10.808096183448,518311.449576021,0.0,1.0
2002-04-09,38.05,38.35,37.5,37.5,96400,11.298023620335,11.3871013361327,11.134714474706,11.134714474706,324660.32319122,0.0,1.0
2002-04-10,38.4,38.4,38.01,38.01,159400,11.401947622099,11.401947622099,11.286146591562,11.286146591562,536834.600795437,0.0,1.0
2002-04-11,37.39,38.85,37.35,38.3,141800,11.1020526455802,11.5355641957954,11.0901756168072,11.3722550501664,477560.516893308,0.0,1.0
2002-04-12,37.28,37.99,37.1,37.39,130400,11.0693908164544,11.2802080771755,11.0159441869758,11.1020526455802,439167.076183973,0.0,1.0
2002-04-15,38.0,38.29,37.26,37.26,130900,11.2831773343688,11.3692857929732,11.0634523020679,11.0634523020679,440850.9990221,0.0,1.0
2002-04-16,38.45,38.5,38.0,38.0,90100,11.4167939080652,11.4316401940315,11.2831773343688,11.2831773343688,303442.895430798,0.0,1.0
2002-04-17,38.3,38.55,38.2,38.25,61900,11.3722550501664,11.4464864799978,11.3425624782339,11.3574087642001,208469.647360337,0.0,1.0
2002-04-18,38.3,38.31,37.89,38.1,102400,11.3722550501664,11.3752243073597,11.250515505243,11.3128699063013,344867.397248764,0.0,1.0
2002-04-19,37.95,38.45,37.65,38.05,58600,11.2683310484025,11.4167939080652,11.1792533326048,11.298023620335,197355.756628687,0.0,1.0
2002-04-22,37.5,37.85,37.37,37.8,30200,11.134714474706,11.2386384764699,11.0961141311937,11.2237921905037,101708.939422975,0.0,1.0
2002-04-23,37.76,37.82,37.17,37.25,39900,11.2119151617307,11.2297307048902,11.0367289873286,11.0604830448746,134377.042482672,0.0,1.0
2002-04-24,37.55,37.99,37.51,37.52,39300,11.1495607606723,11.2802080771755,11.1376837318993,11.1406529890925,132356.335076918,0.0,1.0
2002-04-25,38.2,38.38,37.21,37.3,52100,11.3425624782339,11.3960091077125,11.0486060161016,11.0753293308409,175464.759733013,0.0,1.0
2002-04-26,37.4,37.99,37.28,37.95,42200,11.1050219027735,11.2802080771755,11.0693908164544,11.2683310484025,142123.087538064,0.0,1.0
2002-04-29,37.82,37.86,37.38,37.6,41200,11.2297307048902,11.2416077336632,11.099083388387,11.1644070466386,138755.241861807,0.0,1.0
2002-04-30,38.3,38.4,37.62,37.62,65700,11.3722550501664,11.401947622099,11.1703455610251,11.1703455610251,221267.460930115,0.0,1.0
2002-05-01,38.37,38.41,37.84,38.15,52800,11.3930398505192,11.4049168792922,11.2356692192767,11.3277161922676,177822.251706394,0.0,1.0
2002-05-02,38.25,39.23,38.25,38.37,88400,11.3574087642001,11.6483959691391,11.3574087642001,11.3930398505192,297717.55778116,0.0,1.0
2002-05-03,38.86,39.05,38.1,38.1,47800,11.5385334529887,11.5949493396605,11.3128699063013,11.3128699063013,160983.023325106,0.0,1.0
2002-05-06,38.85,39.5,38.77,38.86,44300,11.5355641957954,11.728565913357,11.5118101382494,11.5385334529887,149195.563458206,0.0,1.0
2002-05-07,18.75,19.55,18.75,19.45,69650,11.134714474706,11.6097956256268,11.134714474706,11.5504104817617,117285.225675666,0.0,2.0
2002-05-08,18.48,18.98,18.29,18.97,194900,10.9743745862703,11.2713003055958,10.8615428129266,11.2653617912092,328196.561151288,0.0,1.0
2002-05-09,18.32,18.66,18.25,18.35,105000,10.8793583560861,11.0812678452274,10.8377887553805,10.8971738992456,176811.898003516,0.0,1.0
2002-05-10,18.01,18.32,17.82,18.32,99900,10.6952644101043,10.8793583560861,10.5824326367606,10.8793583560861,168223.89152906,0.0,1.0
2002-05-13,17.94,18.01,17.5,17.9,128600,10.6536948093987,10.6952644101043,10.3924001763923,10.6299407518527,216552.476983355,0.0,1.0
2002-05-14,18.3,18.3,17.6,17.9,120000,10.8674813273131,10.8674813273131,10.4517853202574,10.6299407518527,202070.740575447,0.0,1.0
2002-05-15,18.85,18.85,18.2,18.3,107600,11.1940996185711,11.1940996185711,10.808096183448,10.8674813273131,181190.097382652,0.0,1.0
2002-05-16,18.7,18.75,18.5,18.65,149300,11.1050219027735,11.134714474706,10.9862516150433,11.0753293308409,251409.679732619,0.0,1.0
2002-05-17,18.74,18.8,18.55,18.6,88900,11.1287759603195,11.1644070466386,11.0159441869758,11.0456367589084,149700.740309644,0.0,1.0
2002-05-20,18.72,18.85,18.41,18.75,65600,11.1168989315465,11.1940996185711,10.9328049855647,11.134714474706,110465.338181245,0.0,1.0
2002-05-21,17.8,18.5,17.7,18.5,88600,10.5705556079876,10.9862516150433,10.5111704641225,10.9862516150433,149195.563458205,0.0,1.0
2002-05-22,17.85,18.24,17.77,17.85,70100,10.6002481799201,10.831850240994,10.5527400648281,10.6002481799201,118042.990952824,0.0,1.0
2002-05-23,17.95,18.0,17.65,18.0,100600,10.6596333237852,10.6893258957178,10.4814778921899,10.6893258957178,169402.637515751,0.0,1.0
2002-05-24,17.89,18.3,17.85,17.85,77100,10.6240022374662,10.8674813273131,10.6002481799201,10.6002481799201,129830.450819725,0.0,1.0
2002-05-28,17.85,17.85,17.2,17.69,85700,10.6002481799201,10.6002481799201,10.214244744797,10.505231949736,144312.187227633,0.0,1.0
2002-05-29,17.83,17.95,17.44,17.5,76200,10.5883711511471,10.6596333237852,10.3567690900732,10.3924001763923,128314.920265409,0.0,1.0
2002-05-30,17.94,17.97,17.48,17.67,54400,10.6536948093987,10.6715103525583,10.3805231476193,10.493354920963,91605.402394203,0.0,1.0
2002-05-31,18.05,18.37,17.78,17.8,71900,10.7190184676503,10.9090509280186,10.5586785792146,10.5705556079876,121074.052061456,0.0,1.0
2002-06-03,17.66,18.06,17.57,18.06,65500,10.4874164065764,10.7249569820368,10.4339697770979,10.7249569820368,110296.945897432,0.0,1.0
2002-06-04,17.56,17.62,17.3,17.62,39700,10.4280312627113,10.4636623490304,10.2736298886621,10.4636623490304,66851.7366737108,0.0,1.0
2002-06-05,17.15,17.5,16.94,17.5,75700,10.1845521728644,10.3924001763923,10.0598433707477,10.3924001763923,127472.958846345,0.0,1.0
2002-06-06,16.75,17.2,16.7,16.95,82900,9.94701159740405,10.214244744797,9.9173190254715,10.0657818851342,139597.203280872,0.0,1.0
2002-06-07,17.12,17.2,16.7,16.71,84300,10.1667366297049,10.214244744797,9.9173190254715,9.92325753985801,141954.695254252,0.0,1.0
2002-06-10,17.6,17.71,17.0,17.0,102800,10.4517853202574,10.517108978509,10.0954744570668,10.0954744570668,173107.267759633,0.0,1.0
2002-06-11,17.05,17.8,17.03,17.6,63600,10.1251670289993,10.5705556079876,10.1132900002263,10.4517853202574,107097.492504988,0.0,1.0
2002-06-12,16.69,17.0,16.15,17.0,131600,9.91138051108499,10.0954744570668,9.59070073421345,10.0954744570668,221604.245497741,0.0,1.0
2002-06-13,16.88,17.38,16.61,16.7,216100,10.0242122844287,10.3211380037542,9.86387239599291,9.9173190254715,363895.725319617,0.0,1.0
2002-06-14,16.65,17.2,16.45,16.68,197900,9.88762645353895,10.214244744797,9.76885616580875,9.90544199669848,333248.329665675,0.0,1.0
2002-06-17,16.87,17.2,16.4,16.4,95500,10.0182737700422,10.214244744797,9.7391635938762,9.7391635938762,160814.631041293,0.0,1.0
2002-06-18,17.22,17.45,16.79,16.82,112200,10.22612177357,10.3627076044597,9.97076565495009,9.98858119810962,188936.142438044,0.0,1.0
2002-06-19,15.9,17.23,15.8,17.07,270900,9.44223787455071,10.2320602879565,9.38285273068561,10.1370440577724,456174.696849072,0.0,1.0
2002-06-20,16.75,17.2,16.05,16.05,205400,9.94701159740405,10.214244744797,9.53131559034836,9.53131559034836,345877.750951641,0.0,1.0
2002-06-21,16.25,16.95,16.25,16.95,633400,9.65008587807855,10.0657818851342,9.65008587807855,10.0657818851342,1066596.72567074,0.0,1.0
2002-06-24,16.93,16.94,16.2,16.2,212100,10.0539048563612,10.0598433707477,9.620393306146,9.620393306146,357160.033967104,0.0,1.0
2002-06-25,17.0,17.49,16.85,17.02,116900,10.0954744570668,10.3864616620058,10.0063967412691,10.1073514858398,196850.579777248,0.0,1.0
2002-06-26,17.75,17.75,16.85,16.9,139100,10.540863036055,10.540863036055,10.0063967412691,10.0360893132017,234233.666783707,0.0,1.0
2002-06-27,17.92,17.98,16.9,17.35,164700,10.6418177806257,10.6774488669448,10.0360893132017,10.3033224605946,277342.091439802,0.0,1.0
2002-06-28,17.36,18.29,17.36,17.8,144100,10.3092609749812,10.8615428129266,10.3092609749812,10.5705556079876,242653.280974349,0.0,1.0
2002-07-01,17.05,17.66,17.0,17.41,105800,10.1251670289993,10.4874164065764,10.0954744570668,10.3389535469137,178159.03627402,0.0,1.0
2002-07-02,17.58,17.78,17.02,17.05,74600,10.4399082914844,10.5586785792146,10.1073514858398,10.1251670289993,125620.643724403,0.0,1.0
2002-07-03,17.15,17.8,16.86,17.65,124100,10.1845521728644,10.5705556079876,10.0123352556557,10.4814778921899,208974.824211776,0.0,1.0
2002-07-05,17.67,17.99,17.15,17.15,35700,10.493354920963,10.6833873813313,10.1845521728644,10.1845521728644,60116.0453211954,0.0,1.0
2002-07-08,17.6,18.05,17.5,17.55,67900,10.4517853202574,10.7190184676503,10.3924001763923,10.4220927483248,114338.360708941,0.0,1.0
2002-07-09,17.48,17.85,17.44,17.45,127000,10.3805231476193,10.6002481799201,10.3567690900732,10.3627076044597,213858.200442348,0.0,1.0
2002-07-10,16.96,17.28,16.89,17.15,70400,10.0717203995208,10.2617528598891,10.0301507988152,10.1845521728644,118548.167804262,0.0,1.0
2002-07-11,16.45,16.85,15.97,16.72,67200,9.82230279528734,10.0611429848384,9.53569456782607,9.9835199232343,112543.87316693,0.09,1.0
2002-07-12,16.07,16.6,16.06,16.2,53300,9.59540461521383,9.91186786636899,9.58943361047506,9.67302767681793,89264.7089255561,0.0,1.0
2002-07-15,16.5,16.51,15.75,16.01,119800,9.85215781898122,9.85812882372,9.40433246357298,9.55957858678117,200636.250080331,0.0,1.0
2002-07-16,15.79,16.2,15.74,16.1,113100,9.42821648252809,9.67302767681793,9.39836145883421,9.61331762943016,189415.357963985,0.0,1.0
2002-07-17,16.1,16.25,15.23,15.54,187500,9.61331762943016,9.70288270051181,9.09384021715661,9.27894136405868,314017.503255943,0.0,1.0
2002-07-18,15.72,16.09,15.65,16.0,88000,9.38641944935666,9.60734662469139,9.34462241618522,9.5536075820424,147378.881528122,0.0,1.0
2002-07-19,15.82,16.35,15.27,15.6,166400,9.44612949674442,9.76259274789957,9.11772423611171,9.31476739249134,278680.066889541,0.0,1.0
2002-07-22,15.75,16.27,15.26,15.82,181000,9.40433246357298,9.71482470998936,9.11175323137294,9.44612949674442,303131.56314307,0.0,1.0
2002-07-23,14.7,15.55,14.67,15.25,129400,8.77737696600145,9.28491236879746,8.75946395178512,9.10578222663416,216713.946247035,0.0,1.0
2002-07-24,15.85,15.86,14.0,14.7,148800,9.46404251096075,9.47001351569953,8.3594066342871,8.77737696600145,249204.290583916,0.0,1.0
2002-07-25,16.1,16.34,15.52,15.77,133800,9.61331762943016,9.7566217431608,9.26699935458113,9.41627447305054,224082.890323441,0.0,1.0
2002-07-26,16.15,16.35,15.75,15.99,85000,9.64317265312404,9.76259274789957,9.40433246357298,9.54763657730362,142354.601476028,0.0,1.0
2002-07-29,16.95,17.0,16.17,16.25,119900,10.1208530322262,10.15070805592,9.6551146626016,9.70288270051181,200803.726082066,0.0,1.0
2002-07-30,16.49,16.79,16.0,16.7,87600,9.84618681424245,10.0253169564057,9.5536075820424,9.97157791375675,146708.977521176,0.0,1.0
2002-07-31,16.5,16.85,16.06,16.3,126700,9.85215781898122,10.0611429848384,9.58943361047506,9.73273772420569,212192.094200149,0.0,1.0
2002-08-01,16.36,16.59,16.18,16.25,117500,9.76856375263835,9.90589686163021,9.66108566734037,9.70288270051181,196784.302040391,0.0,1.0
2002-08-02,15.88,16.45,15.85,16.45,127700,9.48195552517708,9.82230279528734,9.46404251096075,9.82230279528734,213866.854217514,0.0,1.0
2002-08-05,15.8,16.0,15.7,15.76,51300,9.43418748726687,9.5536075820424,9.3744774398791,9.41030346831176,85915.188890826,0.0,1.0
2002-08-06,16.25,16.5,15.5,15.5,80300,9.70288270051181,9.85215781898122,9.25505734510357,9.25505734510357,134483.229394412,0.0,1.0
2002-08-07,16.1,16.35,15.89,16.25,88700,9.61331762943016,9.76259274789957,9.48792652991586,9.70288270051181,148551.213540278,0.0,1.0
2002-08-08,16.6,16.8,16.0,16.0,98800,9.91186786636899,10.0312879611445,9.5536075820424,9.5536075820424,165466.289715665,0.0,1.0
2002-08-09,16.5,16.85,16.33,16.45,64900,9.85215781898122,10.0611429848384,9.75065073842202,9.82230279528734,108691.92512699,0.0,1.0
2002-08-12,16.56,16.6,16.25,16.25,42800,9.88798384741388,9.91186786636899,9.70288270051181,9.70288270051181,71679.7287432233,0.0,1.0
2002-08-13,16.09,16.82,16.05,16.56,59900,9.60734662469139,10.0432299706221,9.58346260573628,9.88798384741388,100318.125040165,0.0,1.0
2002-08-14,16.8,16.8,16.05,16.05,69900,10.0312879611445,10.0312879611445,9.58346260573628,9.58346260573628,117065.725213816,0.0,1.0
2002-08-15,17.01,17.25,16.85,16.85,55900,10.1566790606588,10.2999831743895,10.0611429848384,10.0611429848384,93619.0849707054,0.0,1.0
2002-08-16,17.05,17.4,16.81,17.0,65000,10.1805630796139,10.3895482454711,10.0372589658833,10.15070805592,108859.401128727,0.0,1.0
2002-08-19,17.26,17.39,16.65,16.8,92700,10.3059541791282,10.3835772407323,9.94172289006287,10.0312879611445,155250.253609739,0.0,1.0
2002-08-20,17.3,17.3,16.65,17.2,151200,10.3298381980833,10.3298381980833,9.94172289006287,10.2701281506956,253223.714625593,0.0,1.0
2002-08-21,17.5,17.5,16.9,16.9,83200,10.4492582928589,10.4492582928589,10.0909980085323,10.0909980085323,139340.03344477,0.0,1.0
2002-08-22,17.6,17.6,16.9,17.3,55600,10.5089683402466,10.5089683402466,10.0909980085323,10.3298381980833,93116.656965496,0.0,1.0
2002-08-23,17.0,17.69,17.0,17.35,63300,10.15070805592,10.5627073828956,10.15070805592,10.3596932217772,106012.309099207,0.0,1.0
2002-08-26,17.65,17.65,16.92,17.02,46500,10.5388233639405,10.5388233639405,10.1029400180098,10.1626500653976,77876.340807474,0.0,1.0
2002-08-27,16.86,17.55,16.85,17.5,53500,10.0671139895772,10.4791133165528,10.0611429848384,10.4492582928589,89599.6609290288,0.0,1.0
2002-08-28,16.52,16.97,16.46,16.6,69400,9.86409982845877,10.1327950417037,9.82827380002612,9.91186786636899,116228.345205133,0.0,1.0
2002-08-29,16.85,16.96,16.3,16.41,55000,10.0611429848384,10.1268240369649,9.73273772420569,9.79841877633223,92111.8009550766,0.0,1.0
2002-08-30,16.78,17.13,16.6,16.7,78600,10.019345951667,10.2283311175241,9.91186786636899,9.97157791375675,131636.137364891,0.0,1.0
2002-09-03,16.0,16.54,16.0,16.53,81500,9.5536075820424,9.87604183793633,9.5536075820424,9.87007083319755,136492.94141525,0.0,1.0
2002-09-04,17.0,17.2,15.9,15.9,108100,10.15070805592,10.2701281506956,9.49389753465463,9.49389753465463,181041.557877161,0.0,1.0
2002-09-05,16.4,16.8,16.21,16.8,71200,9.79244777159346,10.0312879611445,9.6789986815567,10.0312879611445,119242.91323639,0.0,1.0
2002-09-06,16.83,16.83,16.15,16.15,49700,10.0492009753608,10.0492009753608,9.64317265312404,9.64317265312404,83235.5728630423,0.0,1.0
2002-09-09,16.7,17.2,16.45,17.2,89300,9.97157791375675,10.2701281506956,9.82230279528734,10.2701281506956,149556.069550697,0.0,1.0
2002-09-10,16.48,16.8,16.3,16.7,104900,9.84021580950367,10.0312879611445,9.73273772420569,9.97157791375675,175682.325821592,0.0,1.0
2002-09-11,15.58,16.23,15.55,15.9,172500,9.30282538301378,9.69094069103426,9.28491236879746,9.49389753465463,288896.102995468,0.0,1.0
2002-09-12,15.0,15.55,14.71,15.46,306600,8.95650710816475,9.28491236879746,8.78334797074023,9.23117332614847,513481.421324118,0.0,1.0
2002-09-13,14.63,14.99,14.6,14.75,121400,8.73557993283002,8.95053610342597,8.71766691861369,8.80723198969534,203315.866108114,0.0,1.0
2002-09-16,14.61,14.71,14.52,14.67,91500,8.72363792335246,8.78334797074023,8.66989888070347,8.75946395178512,153240.5415889,0.0,1.0
2002-09-17,14.15,14.65,14.03,14.56,176200,8.44897170536874,8.74752194230757,8.37731964850343,8.69378289965858,295092.715059718,0.0,1.0
2002-09-18,14.0,14.35,13.95,14.25,221800,8.3594066342871,8.56839180014427,8.32955161059322,8.50868175275651,371461.771851563,0.0,1.0
2002-09-19,13.72,14.0,13.71,13.99,99000,8.19221850160136,8.3594066342871,8.18624749686258,8.35343562954832,165801.241719138,0.0,1.0
2002-09-20,13.7,14.74,13.5,13.6,325600,8.1802764921238,8.80126098495656,8.06085639734827,8.12056644473604,545301.861654054,0.0,1.0
2002-09-23,14.04,14.11,13.5,13.85,165700,8.3832906532422,8.42508768641364,8.06085639734827,8.26984156320545,277507.734877385,0.0,1.0
2002-09-24,13.85,14.13,13.77,13.9,165400,8.26984156320545,8.43702969589119,8.22207352529524,8.29969658689933,277005.306872176,0.0,1.0
2002-09-25,13.95,14.0,13.67,13.7,191300,8.32955161059322,8.3594066342871,8.16236347790747,8.1802764921238,320381.59132193,0.0,1.0
2002-09-26,14.21,14.21,13.65,13.98,116700,8.4847977338014,8.4847977338014,8.15042146842992,8.34746462480954,195444.494026499,0.0,1.0
2002-09-27,14.05,14.3,13.75,13.9,108500,8.38926165798098,8.53853677645039,8.21013151581769,8.29969658689933,181711.461884106,0.0,1.0
2002-09-30,14.1,14.26,13.59,13.95,79800,8.41911668167486,8.51465275749529,8.11459543999726,8.32955161059322,133645.849385729,0.0,1.0
2002-10-01,14.39,14.39,13.93,14.1,77600,8.59227581909938,8.59227581909938,8.31760960111566,8.41911668167486,129961.377347526,0.0,1.0
2002-10-02,13.9,14.4,13.9,14.2,72600,8.29969658689933,8.59824682383816,8.29969658689933,8.47882672906263,121587.577260701,0.0,1.0
2002-10-03,13.85,14.07,13.7,13.7,125600,8.26984156320545,8.40120366745853,8.1802764921238,8.1802764921238,210349.858181048,0.0,1.0
2002-10-04,13.6,13.88,13.4,13.88,88900,8.12056644473604,8.28775457742178,8.00114634996051,8.28775457742178,148886.165543751,0.0,1.0
2002-10-07,13.25,13.59,13.02,13.45,327200,7.91158127887886,8.11459543999726,7.774248169887,8.03100137365439,547981.477681838,0.0,1.0
2002-10-08,13.55,13.55,13.15,13.15,120500,8.09071142104216,8.09071142104216,7.8518712314911,7.8518712314911,201808.582092486,0.0,1.0
2002-10-09,13.05,13.45,13.03,13.45,144900,7.79216118410333,8.03100137365439,7.78021917462578,8.03100137365439,242672.726516193,0.0,1.0
2002-10-10,13.17,13.28,12.92,12.96,83900,7.91755228361764,7.9836821812029,7.76725706183294,7.79130429731849,139558.661618983,0.09,1.0
2002-10-11,13.53,13.65,13.18,13.18,94300,8.13397740298759,8.20611910944425,7.92356409248902,7.92356409248902,156857.947445412,0.0,1.0
2002-10-14,13.8,13.91,13.47,13.5,41900,8.29629624251506,8.36242614010033,8.09790654975927,8.11594197637343,69696.1611660952,0.0,1.0
2002-10-15,14.22,14.43,13.8,13.8,132100,8.54879221511335,8.67504020141249,8.29629624251506,8.29629624251506,219734.197853011,0.0,1.0
2002-10-16,13.53,14.11,13.53,14.05,93200,8.13397740298759,8.48266231752808,8.13397740298759,8.44659146429976,155028.215290694,0.0,1.0
2002-10-17,14.25,14.29,13.6,13.6,68000,8.56682764172751,8.59087487721306,8.17606006508731,8.17606006508731,113110.715018961,0.0,1.0
2002-10-18,14.3,14.5,14.1,14.5,64000,8.59688668608445,8.7171228635122,8.47665050865669,8.7171228635122,106457.143547258,0.0,1.0
2002-10-21,14.3,14.35,13.9,14.0,70700,8.59688668608445,8.62694573044139,8.35641433122894,8.41653241994282,117601.875762361,0.0,1.0
2002-10-22,14.08,14.3,13.99,14.25,56900,8.46462689091392,8.59688668608445,8.41052061107143,8.56682764172751,94647.0541849837,0.0,1.0
2002-10-23,14.46,14.48,13.98,14.0,88600,8.69307562802665,8.70509924576943,8.40450880220004,8.41653241994282,147376.608098235,0.0,1.0
2002-10-24,14.29,14.45,14.18,14.35,90700,8.59087487721306,8.68706381915526,8.5247449796278,8.62694573044139,150869.733120879,0.0,1.0
2002-10-25,14.39,14.45,14.0,14.0,80800,8.65099296592694,8.68706381915526,8.41653241994282,8.41653241994282,134402.143728413,0.0,1.0
2002-10-28,14.38,14.48,14.05,14.25,114700,8.64498115705555,8.70509924576943,8.44659146429976,8.56682764172751,190791.161951101,0.0,1.0
2002-10-29,14.5,14.5,14.2,14.25,228900,8.7171228635122,8.7171228635122,8.53676859737057,8.56682764172751,380750.627468239,0.0,1.0
2002-10-30,15.1,15.1,14.31,14.35,119400,9.07783139579547,9.07783139579547,8.60289849495584,8.62694573044139,198609.108430352,0.0,1.0
2002-10-31,14.69,15.28,14.6,15.0,100700,8.83134723206857,9.18604395548045,8.77724095222608,9.01771330708159,167503.661800138,0.0,1.0
2002-11-01,15.15,15.15,14.59,14.6,68500,9.10789044015241,9.10789044015241,8.77122914335469,8.77724095222608,113942.411452924,0.0,1.0
2002-11-04,15.03,15.4,14.77,15.05,98000,9.03574873369575,9.2581856619371,8.87944170303967,9.04777235143853,163012.501056738,0.0,1.0
2002-11-05,14.55,14.8,14.36,14.8,75000,8.74718190786914,8.89747712965384,8.63295753931278,8.89747712965384,124754.465094443,0.0,1.0
2002-11-06,14.8,14.97,14.6,14.6,128200,8.89747712965384,8.99967788046743,8.77724095222608,8.77724095222608,213246.9656681,0.0,1.0
2002-11-07,14.42,14.8,14.35,14.55,70300,8.6690283925411,8.89747712965384,8.62694573044139,8.74718190786914,116936.518615191,0.0,1.0
2002-11-08,14.26,14.46,14.1,14.35,70200,8.5728394505989,8.69307562802665,8.47665050865669,8.62694573044139,116770.179328398,0.0,1.0
2002-11-11,13.76,14.51,13.5,14.51,112500,8.27224900702951,8.72313467238359,8.11594197637343,8.72313467238359,187131.697641664,0.0,1.0
2002-11-12,13.99,14.24,13.75,13.75,60200,8.41052061107143,8.56081583285612,8.26623719815812,8.26623719815812,100136.250649139,0.0,1.0
2002-11-13,13.96,14.0,13.81,13.9,55100,8.39248518445727,8.41653241994282,8.30230805138645,8.35641433122894,91652.9470227171,0.0,1.0
2002-11-14,14.19,14.24,13.85,13.85,89900,8.53075678849918,8.56081583285612,8.326355286872,8.326355286872,149539.018826538,0.0,1.0
2002-11-15,14.89,15.15,14.0,14.0,178800,8.95158340949633,9.10789044015241,8.41653241994282,8.41653241994282,297414.644785151,0.0,1.0
2002-11-18,14.65,14.95,14.49,14.7,93400,8.80729999658302,8.98765426272465,8.71111105464082,8.83735904093996,155360.893864279,0.0,1.0
2002-11-19,14.39,14.81,14.3,14.5,71300,8.65099296592694,8.90348893852522,8.59688668608445,8.7171228635122,118599.911483117,0.0,1.0
2002-11-20,14.5,14.64,14.12,14.14,69400,8.7171228635122,8.80128818771163,8.48867412639947,8.50069774414225,115439.465034058,0.0,1.0
2002-11-21,15.15,15.25,14.5,14.5,133200,9.10789044015241,9.16800852886628,8.7171228635122,8.7171228635122,221563.93000773,0.0,1.0
2002-11-22,15.45,15.68,14.68,14.7,119700,9.28824470629404,9.42651631033596,8.82533542319718,8.83735904093996,199108.12629073,0.0,1.0
2002-11-25,15.75,15.97,15.4,15.6,117600,9.46859897243567,9.6008587676062,9.2581856619371,9.37842183936485,195615.001268086,0.0,1.0
2002-11-26,14.78,15.53,14.78,15.3,85400,8.88545351191106,9.33633917726514,8.88545351191106,9.19806757322322,142053.750920872,0.0,1.0
2002-11-27,15.34,15.36,14.84,15.15,119200,9.22211480870877,9.23413842645155,8.92152436513939,9.10789044015241,198276.429856767,0.0,1.0
2002-11-29,14.84,15.2,14.82,15.09,48700,8.92152436513939,9.13794948450934,8.90950074739661,9.07181958692408,81007.2326679913,0.0,1.0
2002-12-02,15.86,15.99,15.0,15.0,166300,9.53472887002093,9.61288238534897,9.01771330708159,9.01771330708159,276622.233936077,0.0,1.0
2002-12-03,15.96,16.15,15.44,15.45,102300,9.59484695873481,9.70907132729118,9.28223289742265,9.28824470629404,170165.09038882,0.0,1.0
2002-12-04,16.14,16.36,15.6,15.6,90300,9.70305951841979,9.83531931359032,9.37842183936485,9.37842183936485,150204.375973709,0.0,1.0
2002-12-05,15.68,16.3,15.4,16.16,135100,9.42651631033596,9.79924846036199,9.2581856619371,9.71508313616257,224724.376456789,0.0,1.0
2002-12-06,15.1,15.5,14.9,15.35,132700,9.07783139579547,9.31830375065098,8.95759521836771,9.22812661758016,220732.233573767,0.0,1.0
2002-12-09,14.95,15.15,14.77,14.9,65200,8.98765426272465,9.10789044015241,8.87944170303967,8.95759521836771,108453.214988769,0.0,1.0
2002-12-10,14.99,15.2,14.82,14.82,126800,9.0117014982102,9.13794948450934,8.90950074739661,8.90950074739661,210918.215653004,0.0,1.0
2002-12-11,14.96,15.08,14.7,14.9,95700,8.99366607159604,9.06580777805269,8.83735904093996,8.95759521836771,159186.697460509,0.0,1.0
2002-12-12,15.0,15.0,14.76,15.0,115900,9.01771330708159,9.01771330708159,8.87342989416828,9.01771330708159,192787.233392612,0.0,1.0
2002-12-13,14.6,14.85,14.3,14.55,101100,8.77724095222608,8.92753617401077,8.59688668608445,8.74718190786914,168169.018947309,0.0,1.0
2002-12-16,14.8,14.88,14.5,14.6,129600,8.89747712965384,8.94557160062494,8.7171228635122,8.77724095222608,215575.715683197,0.0,1.0
2002-12-17,14.79,15.05,14.55,14.55,210000,8.89146532078245,9.04777235143853,8.74718190786914,8.74718190786914,349312.502264439,0.0,1.0
2002-12-18,14.64,14.9,14.6,14.9,79800,8.80128818771163,8.95759521836771,8.77724095222608,8.95759521836771,132738.750860487,0.0,1.0
2002-12-19,14.57,14.79,14.56,14.63,182400,8.75920552561192,8.89146532078245,8.75319371674053,8.79527637884024,303402.859109684,0.0,1.0
2002-12-20,15.6,15.6,14.4,14.4,758000,9.37842183936485,9.37842183936485,8.65700477479833,8.65700477479833,1260851.79388783,0.0,1.0
2002-12-23,16.1,16.27,15.55,15.75,154800,9.67901228293424,9.78121303374783,9.34836279500792,9.46859897243567,257493.215954929,0.0,1.0
2002-12-24,15.65,16.09,15.63,15.85,65800,9.40848088372179,9.67300047406285,9.39645726597902,9.52871706114955,109451.250709524,0.0,1.0
2002-12-26,15.75,16.1,15.59,15.6,50700,9.46859897243567,9.67901228293424,9.37241003049347,9.37842183936485,84334.0184038431,0.0,1.0
2002-12-27,15.51,15.76,15.2,15.5,97500,9.32431555952236,9.47461078130706,9.13794948450934,9.31830375065098,162180.804622775,0.0,1.0
2002-12-30,15.84,15.96,15.33,15.51,143200,9.52270525227816,9.59484695873481,9.21610299983739,9.32431555952236,238197.858686989,0.0,1.0
2002-12-31,15.5,16.25,15.5,15.65,140100,9.31830375065098,9.76918941600506,9.31830375065098,9.40848088372179,233041.340796419,0.0,1.0
2003-01-02,15.92,15.99,15.52,15.52,108600,9.57079972324926,9.61288238534897,9.33032736839375,9.33032736839375,180644.465456753,0.0,1.0
2003-01-03,15.7,16.14,15.63,15.63,81600,9.43853992807873,9.70305951841979,9.39645726597902,9.39645726597902,135732.858022753,0.0,1.0
2003-01-06,15.96,16.19,15.47,15.47,101100,9.59484695873481,9.73311856277673,9.30026832403681,9.30026832403681,168169.018947309,0.0,1.0
2003-01-07,15.62,15.92,15.41,15.75,90100,9.39044545710763,9.57079972324926,9.26419747080849,9.46859897243567,149871.697400124,0.0,1.0
2003-01-08,15.77,15.9,15.35,15.37,112900,9.48062259017845,9.55877610550649,9.22812661758016,9.24015023532293,187797.054788834,0.0,1.0
2003-01-09,16.0,16.31,15.8,15.8,136800,9.61889419422036,9.80526026923338,9.49865801679261,9.49865801679261,227552.144332263,0.0,1.0
2003-01-10,16.0,16.23,15.9,15.9,94500,9.61889419422036,9.75716579826228,9.55877610550649,9.55877610550649,157190.626018998,0.0,1.0
2003-01-13,15.91,16.1,15.9,15.9,153500,9.56478791437787,9.67901228293424,9.55877610550649,9.55877610550649,255330.805226626,0.0,1.0
2003-01-14,15.85,16.02,15.7,15.7,186100,9.52871706114955,9.63091781196314,9.43853992807873,9.43853992807873,309557.41272101,0.0,1.0
2003-01-15,15.7,15.84,15.65,15.82,144100,9.49565211235691,9.58032671718048,9.46541118206278,9.56823034506283,238253.252460242,0.095,1.0
2003-01-16,15.55,15.85,15.55,15.68,82000,9.40492932147452,9.5863749032393,9.40492932147452,9.48355574023926,135577.83970673,0.0,1.0
2003-01-17,15.54,15.75,15.25,15.25,89800,9.3988811354157,9.52589304265104,9.22348373970974,9.22348373970974,148474.268361761,0.0,1.0
2003-01-21,15.26,15.68,15.26,15.57,93100,9.22953192576857,9.48355574023926,9.22953192576857,9.41702569359217,153930.449715812,0.0,1.0
2003-01-22,15.26,15.6,15.1,15.1,83200,9.22953192576857,9.43517025176865,9.13276094882735,9.13276094882735,137561.905653658,0.0,1.0
2003-01-23,14.9,15.42,14.9,15.26,185300,9.01179722765083,9.32630290270978,9.01179722765083,9.22953192576857,306372.849971428,0.0,1.0
2003-01-24,14.58,14.88,14.58,14.8,163900,8.8182552737684,8.99970085553318,8.8182552737684,8.95131536706257,270990.34058455,0.0,1.0
2003-01-27,14.5,14.75,14.35,14.4,70100,8.76986978529779,8.92107443676844,8.6791469944154,8.70938792470953,115902.519066363,0.0,1.0
2003-01-28,14.61,14.81,14.46,14.52,90900,8.83639983194487,8.95736355312139,8.74567704106248,8.78196615741544,150292.995479778,0.0,1.0
2003-01-29,14.61,14.81,14.46,14.52,187600,8.83639983194487,8.95736355312139,8.74567704106248,8.78196615741544,310175.643036373,0.0,1.0
2003-01-30,14.76,14.9,14.64,14.67,170200,8.92712262282726,9.01179722765083,8.85454439012135,8.87268894829783,281406.686805921,0.0,1.0
2003-01-31,15.21,15.35,14.63,14.7,106400,9.19929099547444,9.283965600298,8.84849620406253,8.89083350647431,175920.513960928,0.0,1.0
2003-02-03,14.98,15.22,14.85,15.22,52300,9.06018271612144,9.20533918153326,8.9815562973567,9.20533918153326,86472.2075202682,0.0,1.0
2003-02-04,14.95,15.15,14.9,15.15,49600,9.04203815794496,9.16300187912148,9.01179722765083,9.16300187912148,82008.0591396807,0.0,1.0
2003-02-05,15.05,15.15,14.78,14.85,139600,9.10252001853322,9.16300187912148,8.93921899494491,8.9815562973567,230813.005159263,0.0,1.0
2003-02-06,14.9,15.18,14.78,14.9,91300,9.01179722765083,9.18114643729796,8.93921899494491,9.01179722765083,150954.35079542,0.0,1.0
2003-02-07,14.76,15.0,14.76,14.8,116800,8.92712262282726,9.07227908823909,8.92712262282726,8.95131536706257,193115.752167635,0.0,1.0
2003-02-10,14.9,14.9,14.6,14.66,86100,9.01179722765083,9.01179722765083,8.83035164588605,8.866640762239,142356.731692067,0.0,1.0
2003-02-11,15.27,15.28,14.85,14.85,119500,9.23558011182739,9.24162829788622,8.9815562973567,8.9815562973567,197579.900548223,0.0,1.0
2003-02-12,15.05,15.59,15.05,15.1,130700,9.10252001853322,9.42912206570983,9.10252001853322,9.13276094882735,216097.849386215,0.0,1.0
2003-02-13,15.3,15.45,14.8,14.8,175200,9.25372467000387,9.34444746088626,8.95131536706257,8.95131536706257,289673.628251453,0.0,1.0
2003-02-14,15.31,15.6,15.15,15.15,103200,9.2597728560627,9.43517025176865,9.16300187912148,9.16300187912148,170629.671435787,0.0,1.0
2003-02-18,15.24,15.45,15.15,15.35,100200,9.21743555365091,9.34444746088626,9.16300187912148,9.283965600298,165669.506568468,0.0,1.0
2003-02-19,15.45,15.6,15.0,15.0,137000,9.34444746088626,9.43517025176865,9.07227908823909,9.07227908823909,226514.195607586,0.0,1.0
2003-02-20,15.51,15.57,15.24,15.25,46200,9.38073657723922,9.41702569359217,9.21743555365091,9.22348373970974,76386.5389567187,0.0,1.0
2003-02-21,15.56,15.63,15.25,15.26,47800,9.41097750753335,9.45331480994513,9.22348373970974,9.22953192576857,79031.9602192891,0.0,1.0
2003-02-24,15.41,15.54,15.3,15.35,96900,9.32025471665096,9.3988811354157,9.25372467000387,9.283965600298,160213.325214417,0.0,1.0
2003-02-25,15.66,15.77,15.12,15.12,75700,9.47145936812161,9.5379894147687,9.144857320945,9.144857320945,125161.493485359,0.0,1.0
2003-02-26,15.52,15.72,15.35,15.55,61100,9.38678476329804,9.50774848447456,9.283965600298,9.40492932147452,101022.024464405,0.0,1.0
2003-02-27,16.1,16.1,15.5,15.5,90900,9.73757955470996,9.73757955470996,9.37468839118039,9.37468839118039,150292.995479778,0.0,1.0
2003-02-28,15.99,16.34,15.8,15.8,144100,9.67104950806287,9.88273602012178,9.55613397294517,9.55613397294517,238253.252460242,0.0,1.0
2003-03-03,13.17,16.0,13.17,16.0,594600,7.96546103947392,9.6770976941217,7.96546103947392,9.6770976941217,983104.676702705,0.0,1.0
2003-03-04,13.18,13.45,12.5,12.9,326100,7.97150922553275,8.13481024912105,7.56023257353257,7.80216001588562,539169.921077618,0.0,1.0
2003-03-05,12.95,13.25,12.65,13.25,143300,7.83240094617975,8.01384652794453,7.65095536441497,8.01384652794453,236930.541828957,0.0,1.0
2003-03-06,12.84,13.1,12.52,12.91,137500,7.76587089953266,7.92312373706214,7.57232894565023,7.80820820194444,227340.889752139,0.0,1.0
2003-03-07,13.13,13.23,12.5,12.8,142900,7.94126829523862,8.00175015582688,7.56023257353257,7.74167815529736,236269.186513314,0.0,1.0
2003-03-10,12.72,13.14,12.54,13.13,81500,7.69329266682675,7.94731648129744,7.58442531776788,7.94126829523862,134751.145562177,0.0,1.0
2003-03-11,12.86,12.99,12.55,12.67,98500,7.77796727165031,7.85659369041505,7.59047350382671,7.66305173653262,162858.746476987,0.0,1.0
2003-03-12,13.31,13.35,12.7,12.76,154700,8.05013564429749,8.07432838853279,7.68119629470909,7.71748541106205,255779.16832477,0.0,1.0
2003-03-13,13.2,13.47,13.01,13.4,81500,7.9836055976504,8.1469066212387,7.8686900625327,8.10456931882692,134751.145562177,0.0,1.0
2003-03-14,13.24,13.52,13.1,13.22,128700,8.0077983418857,8.17714755153283,7.92312373706214,7.99570196976805,212791.072808002,0.0,1.0
2003-03-17,13.3,13.4,12.99,13.24,143900,8.04408745823866,8.10456931882692,7.85659369041505,8.0077983418857,237922.57480242,0.0,1.0
2003-03-18,13.39,13.46,13.03,13.35,161900,8.09852113276809,8.14085843517988,7.88078643465035,8.07432838853279,267683.564006337,0.0,1.0
2003-03-19,13.48,13.49,13.29,13.49,131200,8.15295480729753,8.15900299335635,8.03803927217983,8.15900299335635,216924.543530768,0.0,1.0
2003-03-20,13.75,13.75,13.25,13.33,104900,8.31625583088583,8.31625583088583,8.01384652794453,8.06223201641514,173440.431527268,0.0,1.0
2003-03-21,13.51,13.8,13.4,13.8,131300,8.17109936547401,8.34649676117996,8.10456931882692,8.34649676117996,217089.882359679,0.0,1.0
2003-03-24,13.75,13.94,13.35,13.6,194200,8.31625583088583,8.43117136600353,8.07432838853279,8.22553304000344,321088.005744476,0.0,1.0
2003-03-25,13.8,13.93,13.51,13.65,131900,8.34649676117996,8.4251231799447,8.17109936547401,8.25577397029757,218081.915333143,0.0,1.0
2003-03-26,13.55,13.9,13.37,13.75,71700,8.19529210970931,8.40697862176822,8.08642476065044,8.31625583088583,118547.940328934,0.0,1.0
2003-03-27,13.76,13.81,13.26,13.32,91500,8.32230401694466,8.35254494723879,8.01989471400335,8.05618383035631,151285.028453242,0.0,1.0
2003-03-28,13.55,14.1,13.4,13.51,87200,8.19529210970931,8.52794234294474,8.10456931882692,8.17109936547401,144175.458810084,0.0,1.0
2003-03-31,13.14,13.57,12.9,13.4,125600,7.94731648129744,8.20738848182696,7.80216001588562,8.10456931882692,207665.569111772,0.0,1.0
2003-04-01,13.26,13.33,12.82,13.11,98900,8.01989471400335,8.06223201641514,7.75377452741501,7.92917192312096,163520.10179263,0.0,1.0
2003-04-02,13.67,13.77,13.35,13.45,114300,8.26787034241522,8.32835220300348,8.07432838853279,8.13481024912105,188982.281444869,0.0,1.0
2003-04-03,13.71,14.03,13.67,13.67,147200,8.29206308665053,8.48560504053296,8.26787034241522,8.26787034241522,243378.756156472,0.0,1.0
2003-04-04,13.36,13.73,13.36,13.55,109600,8.08037657459161,8.30415945876818,8.08037657459161,8.19529210970931,181211.356486069,0.0,1.0
2003-04-07,13.33,13.59,13.29,13.49,107500,8.06223201641514,8.21948485394461,8.03803927217983,8.15900299335635,177739.241078945,0.0,1.0
2003-04-08,13.38,13.58,13.21,13.21,104800,8.09247294670927,8.21343666788579,7.98965378370922,7.98965378370922,173275.092698358,0.0,1.0
2003-04-09,13.4,13.5,13.05,13.14,121000,8.10456931882692,8.16505117941518,7.89288280676801,7.94731648129744,200059.982981882,0.0,1.0
2003-04-10,13.41,13.48,13.25,13.3,73300,8.11061750488575,8.15295480729753,8.01384652794453,8.04408745823866,121193.361591504,0.0,1.0
2003-04-11,13.36,13.56,13.25,13.31,78500,8.08037657459161,8.20134029576814,8.01384652794453,8.05013564429749,129790.980694858,0.0,1.0
2003-04-14,13.65,13.65,13.3,13.3,188400,8.25577397029757,8.25577397029757,8.04408745823866,8.04408745823866,311498.353667658,0.0,1.0
2003-04-15,13.59,13.64,13.18,13.41,76600,8.27694262150346,8.30739494902923,8.02723353579217,8.1673142424107,125770.353571801,0.095,1.0
2003-04-16,13.26,13.55,13.25,13.4,76300,8.0759572598334,8.25258075948285,8.06986679432825,8.16122377690555,125277.780385488,0.0,1.0
2003-04-17,13.3,13.49,13.2,13.26,72900,8.10031912185401,8.21603796645193,8.03941446680248,8.0759572598334,119695.284273946,0.0,1.0
2003-04-21,13.21,13.36,13.12,13.31,68300,8.04550493230763,8.13686191488493,7.99069074276125,8.10640958735917,112142.495417154,0.0,1.0
2003-04-22,13.01,13.2,13.01,13.02,126500,7.92369562220457,8.03941446680248,7.92369562220457,7.92978608770972,207701.693561786,0.0,1.0
2003-04-23,13.36,13.46,13.02,13.1,161800,8.13686191488493,8.19776656993647,7.92978608770972,7.97850981175095,265661.138484562,0.0,1.0
2003-04-24,13.2,13.4,13.12,13.26,53000,8.03941446680248,8.16122377690555,7.99069074276125,8.0759572598334,87021.2629152148,0.0,1.0
2003-04-25,13.08,13.3,13.03,13.13,97100,7.96632888074064,8.10031912185401,7.93587655321487,7.99678120826641,159429.521303158,0.0,1.0
2003-04-28,13.59,13.72,13.05,13.07,130400,8.27694262150346,8.35611867307046,7.94805748422518,7.96023841523549,214105.144983849,0.0,1.0
2003-04-29,13.56,13.83,13.2,13.2,84300,8.258671224988,8.42311379362714,8.03941446680248,8.03941446680248,138413.065353823,0.0,1.0
2003-04-30,13.85,13.94,13.37,13.6,63500,8.43529472463745,8.49010891418383,8.14295238039009,8.28303308700862,104261.324436154,0.0,1.0
2003-05-01,13.94,14.0,13.57,13.6,103200,8.49010891418383,8.52665170721475,8.26476169049316,8.28303308700862,169445.176091513,0.0,1.0
2003-05-02,14.0,14.01,13.52,13.52,132400,8.52665170721475,8.5327421727199,8.23430936296739,8.23430936296739,217388.966225933,0.0,1.0
2003-05-05,14.14,14.14,13.75,13.75,156400,8.6119182242869,8.6119182242869,8.37439006958592,8.37439006958592,256794.821130936,0.0,1.0
2003-05-06,14.04,14.2,13.95,14.04,91000,8.55101356923536,8.64846101731782,8.49619937968898,8.55101356923536,149413.866514803,0.0,1.0
2003-05-07,13.9,14.1,13.8,13.94,82900,8.46574705216322,8.58755636226629,8.40484239711168,8.49010891418383,136114.390484364,0.0,1.0
2003-05-08,13.79,14.03,13.6,13.7,103800,8.39875193160653,8.54492310373021,8.28303308700862,8.34393774206015,170430.322464138,0.0,1.0
2003-05-09,13.96,13.96,13.57,13.69,52900,8.50228984519414,8.50228984519414,8.26476169049316,8.337847276555,86857.0718531106,0.0,1.0
2003-05-12,14.06,14.08,13.76,13.76,68600,8.56319450024567,8.57537543125598,8.38048053509107,8.38048053509107,112635.068603467,0.0,1.0
2003-05-13,14.12,14.2,13.85,13.96,80400,8.59973729327659,8.64846101731782,8.43529472463745,8.50228984519414,132009.61393176,0.0,1.0
2003-05-14,14.08,14.15,13.9,14.07,72500,8.57537543125598,8.61800868979205,8.46574705216322,8.56928496575082,119038.52002553,0.0,1.0
2003-05-15,14.3,14.3,14.03,14.03,154000,8.70936567236935,8.70936567236935,8.54492310373021,8.54492310373021,252854.235640436,0.0,1.0
2003-05-16,13.66,14.41,13.66,14.16,148400,8.31957588003954,8.77636079292604,8.31957588003954,8.62409915529721,243659.536162601,0.0,1.0
2003-05-19,13.45,13.6,13.25,13.56,129100,8.19167610443131,8.28303308700862,8.06986679432825,8.258671224988,211970.661176495,0.0,1.0
2003-05-20,13.67,13.67,13.25,13.4,85600,8.32566634554469,8.32566634554469,8.06986679432825,8.16122377690555,140547.549161177,0.0,1.0
2003-05-21,13.85,13.87,13.49,13.67,63000,8.43529472463745,8.44747565564776,8.21603796645193,8.32566634554469,103440.369125633,0.0,1.0
2003-05-22,13.73,13.9,13.6,13.6,47700,8.36220913857561,8.46574705216322,8.28303308700862,8.28303308700862,78319.1366236933,0.0,1.0
2003-05-23,13.49,13.74,13.45,13.63,82700,8.21603796645193,8.36829960408076,8.19167610443131,8.30130448352408,135786.008360156,0.0,1.0
2003-05-27,14.13,14.25,13.4,13.49,112200,8.60582775878175,8.67891334484359,8.16122377690555,8.21603796645193,184222.371680889,0.0,1.0
2003-05-28,14.39,14.5,14.11,14.11,218000,8.76417986191573,8.83117498247242,8.59364682777144,8.59364682777144,357936.51538711,0.0,1.0
2003-05-29,14.63,14.74,14.31,14.33,114400,8.91035103403942,8.9773461545961,8.71545613787451,8.72763706888481,187834.575047181,0.0,1.0
2003-05-30,14.78,14.99,14.67,14.68,123600,9.00170801661672,9.12960779222494,8.93471289606003,8.94080336156518,202940.152760765,0.0,1.0
2003-06-02,14.85,15.0,14.7,14.7,97600,9.04434127515279,9.13569825773009,8.95298429257549,8.95298429257549,160250.476613679,0.0,1.0
2003-06-03,14.82,14.98,14.68,14.68,128300,9.02606987863733,9.12351732671979,8.94080336156518,8.94080336156518,210657.132679661,0.0,1.0
2003-06-04,14.79,15.0,14.56,14.56,138500,9.00779848212187,9.13569825773009,8.86771777550334,8.86771777550334,227404.621014288,0.0,1.0
2003-06-05,15.0,15.25,14.56,14.6,110800,9.13569825773009,9.28795989535893,8.86771777550334,8.89207963752395,181923.69681143,0.0,1.0
2003-06-06,14.75,15.36,14.7,14.85,104100,8.98343662010126,9.35495501591561,8.95298429257549,9.04434127515279,170922.89565045,0.0,1.0
2003-06-09,14.56,14.78,14.55,14.55,82100,8.86771777550334,9.00170801661672,8.86162730999819,8.86162730999819,134800.861987531,0.0,1.0
2003-06-10,14.75,14.81,14.53,14.53,107600,8.98343662010126,9.01997941313218,8.84944637898788,8.84944637898788,176669.582824096,0.0,1.0
2003-06-11,15.17,15.21,14.41,14.55,148200,9.2392361713177,9.26359803333831,8.77636079292604,8.86162730999819,243331.154038393,0.0,1.0
2003-06-12,15.09,15.2,14.9,14.95,90700,9.19051244727647,9.25750756783316,9.07479360267856,9.10524593020432,148921.29332849,0.0,1.0
2003-06-13,15.02,15.25,14.92,15.08,91800,9.1478791887404,9.28795989535893,9.08697453368886,9.18442198177132,150727.395011636,0.0,1.0
2003-06-16,15.14,15.23,14.97,14.97,115000,9.22096477480224,9.27577896434862,9.11742686121463,9.11742686121463,188819.721419806,0.0,1.0
2003-06-17,15.66,15.67,15.1,15.11,192200,9.53766898107022,9.54375944657537,9.19660291278162,9.20269337828678,315575.221364232,0.0,1.0
2003-06-18,15.99,15.99,15.29,15.3,129600,9.73865434274028,9.73865434274028,9.31232175737954,9.31841222288469,212791.616487016,0.0,1.0
2003-06-19,15.85,16.0,15.74,15.74,180400,9.65338782566813,9.74474480824543,9.58639270511144,9.58639270511144,296200.676035939,0.0,1.0
2003-06-20,15.95,16.0,15.61,15.61,134400,9.71429248071966,9.74474480824543,9.50721665354445,9.50721665354445,220672.787468016,0.0,1.0
2003-06-23,15.31,15.7,15.31,15.7,152200,9.32450268838985,9.56203084309083,9.32450268838985,9.56203084309083,249898.79652256,0.0,1.0
2003-06-24,15.71,15.94,15.23,15.23,158600,9.56812130859598,9.70820201521451,9.27577896434862,9.27577896434862,260407.024497228,0.0,1.0
2003-06-25,15.7,15.82,15.4,15.71,159700,9.56203084309083,9.63511642915267,9.37931687793623,9.56812130859598,262213.126180374,0.0,1.0
2003-06-26,15.6,15.8,15.4,15.5,62300,9.50112618803929,9.62293549814236,9.37931687793623,9.44022153298776,102291.031690903,0.0,1.0
2003-06-27,15.85,15.91,15.5,15.5,104200,9.65338782566813,9.68993061869905,9.44022153298776,9.44022153298776,171087.086712554,0.0,1.0
2003-06-30,15.4,15.9,15.35,15.7,229000,9.37931687793623,9.6838401531939,9.34886455041046,9.56203084309083,375997.532218569,0.0,1.0
2003-07-01,15.55,15.6,14.85,15.26,100800,9.47067386051353,9.50112618803929,9.04434127515279,9.29405036086408,165504.590601012,0.0,1.0
2003-07-02,15.96,15.96,15.31,15.35,151000,9.72038294622482,9.72038294622482,9.32450268838985,9.34886455041046,247928.50377731,0.0,1.0
2003-07-03,15.78,15.95,15.7,15.71,43200,9.61075456713206,9.71429248071966,9.56203084309083,9.56812130859598,70930.5388290052,0.0,1.0
2003-07-07,15.8,16.0,15.54,15.78,114600,9.62293549814236,9.74474480824543,9.46458339500837,9.61075456713206,188162.957171389,0.0,1.0
2003-07-08,15.6,15.99,15.6,15.81,111100,9.50112618803929,9.73865434274028,9.50112618803929,9.62902596364752,182416.269997743,0.0,1.0
2003-07-09,15.98,15.99,15.55,15.6,133300,9.73256387723512,9.73865434274028,9.47067386051353,9.50112618803929,218866.68578487,0.0,1.0
2003-07-10,15.73,15.99,15.52,15.88,81500,9.63816166190525,9.79747011912682,9.50948944645705,9.73007038722539,133012.398522747,0.095,1.0
2003-07-11,15.7,16.14,15.55,15.55,89100,9.61977991684122,9.88937884444696,9.52787119152108,9.52787119152108,145416.008691739,0.0,1.0
2003-07-14,15.98,16.12,15.7,15.7,89100,9.79134287077215,9.87712434773761,9.61977991684122,9.61977991684122,145416.008691739,0.0,1.0
2003-07-15,16.36,16.73,16.0,16.0,192600,10.0241783082498,10.2508864973728,9.8035973674815,9.8035973674815,314333.59454578,0.0,1.0
2003-07-16,16.22,16.45,15.95,16.45,176300,9.93839683128437,10.0793235434419,9.77296112570812,10.0793235434419,287731.11484123,0.0,1.0
2003-07-17,15.84,16.23,15.82,16.1,105400,9.70556139380668,9.94452407963904,9.69330689709733,9.86486985102826,172018.488396289,0.0,1.0
2003-07-18,16.15,16.19,15.9,15.9,46200,9.89550609280164,9.92001508622034,9.74232488393474,9.74232488393474,75400.8933957165,0.0,1.0
2003-07-21,15.52,16.05,15.51,16.05,88500,9.50948944645705,9.83423360925488,9.50336219810238,9.83423360925488,144436.776309977,0.0,1.0
2003-07-22,15.5,15.8,15.29,15.3,127200,9.4972349497477,9.68105240038798,9.36856273429951,9.37468998265418,207597.264933661,0.0,1.0
2003-07-23,15.4,15.65,15.22,15.35,72400,9.43596246620094,9.58914367506784,9.32567199581677,9.40532622442756,118160.707399348,0.0,1.0
2003-07-24,15.51,15.85,15.24,15.24,175000,9.50336219810238,9.71168864216136,9.33792649252613,9.33792649252613,285609.444680744,0.0,1.0
2003-07-25,15.7,15.95,15.34,15.34,64900,9.61977991684122,9.77296112570812,9.39919897607288,9.39919897607288,105920.302627316,0.0,1.0
2003-07-28,16.03,16.2,15.74,15.74,87600,9.82197911254553,9.92614233457502,9.64428891025992,9.64428891025992,142967.927737333,0.0,1.0
2003-07-29,16.03,16.25,15.9,15.9,71500,9.82197911254553,9.95677857634839,9.74232488393474,9.74232488393474,116691.858826704,0.0,1.0
2003-07-30,16.44,16.47,15.9,15.9,89900,10.0731962950872,10.0915780401513,9.74232488393474,9.74232488393474,146721.651867423,0.0,1.0
2003-07-31,16.22,16.72,16.12,16.15,84400,9.93839683128437,10.2447592490182,9.87712434773761,9.89550609280164,137745.355034599,0.0,1.0
2003-08-01,15.96,16.28,15.75,16.1,87900,9.77908837406279,9.97516032141242,9.6504161586146,9.86486985102826,143457.543928214,0.0,1.0
2003-08-04,15.86,16.25,15.85,16.1,80900,9.71781589051603,9.95677857634839,9.71168864216136,9.86486985102826,132033.166140984,0.0,1.0
2003-08-05,15.41,15.79,15.35,15.35,96200,9.44208971455562,9.6749251520333,9.40532622442756,9.40532622442756,157003.591875929,0.0,1.0
2003-08-06,15.15,15.5,15.15,15.35,181300,9.28278125733404,9.4972349497477,9.28278125733404,9.40532622442756,295891.384689251,0.0,1.0
2003-08-07,15.22,15.35,14.95,15.25,154400,9.32567199581677,9.40532622442756,9.16023629024052,9.3440537408808,251989.132906897,0.0,1.0
2003-08-08,15.15,15.45,15.06,15.1,93100,9.28278125733404,9.46659870797432,9.22763602214196,9.25214501556066,151944.224570156,0.0,1.0
2003-08-11,15.08,15.3,14.92,15.05,88900,9.23989051885131,9.37468998265418,9.1418545451765,9.22150877378728,145089.597897818,0.0,1.0
2003-08-12,15.28,15.32,14.98,14.98,122000,9.36243548594483,9.38694447936353,9.17861803530455,9.17861803530455,199110.584291719,0.0,1.0
2003-08-13,15.5,15.64,15.09,15.25,291000,9.4972349497477,9.58301642671316,9.24601776720599,9.3440537408808,474927.705154838,0.0,1.0
2003-08-14,15.7,15.78,15.38,15.42,53500,9.61977991684122,9.66879790367863,9.42370796949159,9.44821696291029,87314.8873738276,0.0,1.0
2003-08-15,15.67,15.91,15.55,15.65,54100,9.60139817177719,9.74845213228941,9.52787119152108,9.58914367506784,88294.1197555902,0.0,1.0
2003-08-18,15.88,15.88,15.5,15.67,85300,9.73007038722539,9.73007038722539,9.4972349497477,9.60139817177719,139214.203607243,0.0,1.0
2003-08-19,16.01,16.08,15.6,15.83,99000,9.80972461583617,9.8526153543189,9.55850743329446,9.69943414545201,161573.342990821,0.0,1.0
2003-08-20,16.25,16.3,15.78,15.87,156200,9.95677857634839,9.98741481812178,9.66879790367863,9.72394313887071,254926.830052185,0.0,1.0
2003-08-21,16.4,16.57,16.16,16.2,155200,10.0486873016685,10.152850523698,9.90163334115631,9.92614233457502,253294.776082581,0.0,1.0
2003-08-22,15.7,16.35,15.47,16.2,185500,9.61977991684122,10.0180510598952,9.47885320468367,9.92614233457502,302746.011361589,0.0,1.0
2003-08-25,15.5,15.7,15.32,15.55,63500,9.4972349497477,9.61977991684122,9.38694447936353,9.52787119152108,103635.42706987,0.0,1.0
2003-08-26,15.5,15.5,15.15,15.34,78900,9.4972349497477,9.4972349497477,9.28278125733404,9.39919897607288,128769.058201776,0.0,1.0
2003-08-27,15.55,15.7,15.28,15.5,81100,9.52787119152108,9.61977991684122,9.36243548594483,9.4972349497477,132359.576934905,0.0,1.0
2003-08-28,15.66,15.89,15.2,15.2,141300,9.59527092342251,9.73619763558006,9.31341749910742,9.31341749910742,230609.225905081,0.0,1.0
2003-08-29,15.65,15.85,15.55,15.7,120200,9.58914367506784,9.71168864216136,9.52787119152108,9.61977991684122,196172.887146431,0.0,1.0
2003-09-02,15.82,16.05,15.54,15.57,173600,9.69330689709733,9.83423360925488,9.5217439431664,9.54012568823043,283324.569123299,0.0,1.0
2003-09-03,16.05,16.1,15.7,15.72,250300,9.83423360925488,9.86486985102826,9.61977991684122,9.63203441355057,408503.108591945,0.0,1.0
2003-09-04,16.0,16.01,15.8,15.89,94100,9.8035973674815,9.80972461583617,9.68105240038798,9.73619763558006,153576.27853976,0.0,1.0
2003-09-05,15.89,15.99,15.6,15.83,114300,9.73619763558006,9.79747011912682,9.55850743329446,9.69943414545201,186543.768725766,0.0,1.0
2003-09-08,16.07,16.32,15.76,15.76,93300,9.84648810596423,9.99966931483113,9.65654340696927,9.65654340696927,152270.635364077,0.0,1.0
2003-09-09,15.59,16.25,15.55,15.94,155400,9.55238018493978,9.95677857634839,9.52787119152108,9.76683387735344,253621.186876501,0.0,1.0
2003-09-10,15.0,15.6,14.91,15.6,223000,9.1908725320139,9.55850743329446,9.13572729682182,9.55850743329446,363948.035221749,0.0,1.0
2003-09-11,15.07,15.15,14.6,14.85,192900,9.23376327049663,9.28278125733404,8.94578259782687,9.09896380669376,314823.210736661,0.0,1.0
2003-09-12,14.9,15.06,14.71,15.0,328600,9.12960004846714,9.22763602214196,9.0131823297283,9.1908725320139,536292.934411958,0.0,1.0
2003-09-15,15.1,15.12,14.8,14.8,202900,9.25214501556066,9.26439951227001,9.06832756492038,9.06832756492038,331143.750432703,0.0,1.0
2003-09-16,15.45,15.45,15.1,15.16,204100,9.46659870797432,9.46659870797432,9.25214501556066,9.28890850568872,333102.215196228,0.0,1.0
2003-09-17,15.0,15.4,14.96,15.25,129000,9.1908725320139,9.43596246620094,9.1663635385952,9.3440537408808,210534.962078949,0.0,1.0
2003-09-18,14.85,15.1,14.82,14.95,225000,9.09896380669376,9.25214501556066,9.08058206162974,9.16023629024052,367212.143160957,0.0,1.0
2003-09-19,14.82,15.05,14.6,15.0,263100,9.08058206162974,9.22150877378728,8.94578259782687,9.1908725320139,429393.399402879,0.0,1.0
2003-09-22,14.5,14.85,14.35,14.85,191900,8.88451011428011,9.09896380669376,8.79260138895997,9.09896380669376,313191.156767056,0.0,1.0
2003-09-23,15.0,15.0,14.58,14.6,169000,9.1908725320139,9.1908725320139,8.93352810111751,8.94578259782687,275817.120863119,0.0,1.0
2003-09-24,14.47,14.86,14.34,14.82,193300,8.86612836921608,9.10509105504844,8.78647414060529,9.08058206162974,315476.032324502,0.0,1.0
2003-09-25,14.27,14.6,14.2,14.46,154500,8.74358340212256,8.94578259782687,8.70069266363983,8.8600011208614,252152.338303857,0.0,1.0
2003-09-26,14.1,14.3,13.94,14.3,161800,8.63942018009307,8.76196514718659,8.54138420641825,8.76196514718659,264066.332281968,0.0,1.0
2003-09-29,14.37,14.46,14.0,14.1,203900,8.80485588566932,8.8600011208614,8.57814769654631,8.63942018009307,332775.804402307,0.0,1.0
2003-09-30,14.15,14.59,14.1,14.37,186000,8.67005642186645,8.93965534947219,8.63942018009307,8.80485588566932,303562.038346391,0.0,1.0
2003-10-01,14.78,14.87,14.11,14.11,140500,9.05607306821103,9.11121830340312,8.64554742844775,8.64554742844775,229303.582729398,0.0,1.0
2003-10-02,14.85,15.06,14.6,14.64,164200,9.09896380669376,9.22763602214196,8.94578259782687,8.97029159124557,267983.261809019,0.0,1.0
2003-10-03,15.13,15.3,14.92,15.25,187300,9.27052676062469,9.37468998265418,9.1418545451765,9.3440537408808,305683.708506877,0.0,1.0
2003-10-06,15.03,15.25,14.87,14.99,128800,9.20925427707793,9.3440537408808,9.11121830340312,9.18474528365923,210208.551285028,0.0,1.0
2003-10-07,15.18,15.23,14.75,14.9,131500,9.30116300239807,9.33179924417145,9.037691323147,9.12960004846714,214615.09700296,0.0,1.0
2003-10-08,14.85,15.1,14.66,14.83,122000,9.15717266606319,9.31133382205751,9.04001018750749,9.14483977358364,197844.909784679,0.095,1.0
2003-10-09,15.09,15.14,14.75,14.83,104600,9.30516737581774,9.33599960701661,9.09550820366545,9.14483977358364,169627.684946536,0.0,1.0
2003-10-10,15.2,15.25,14.98,15.08,125500,9.37299828445525,9.40383051565411,9.23733646718024,9.29900092957797,203520.788344076,0.0,1.0
2003-10-13,15.53,15.62,15.0,15.2,166600,9.57649101036776,9.63198902652572,9.24966935965978,9.37299828445525,270171.819427275,0.0,1.0
2003-10-14,15.42,15.51,15.21,15.4,111000,9.50866010173026,9.56415811788822,9.37916473069502,9.49632720925071,180006.43431229,0.0,1.0
2003-10-15,15.11,15.3,14.8,15.3,200300,9.31750026829729,9.43466274685298,9.12634043486432,9.43466274685298,324822.421556321,0.0,1.0
2003-10-16,15.0,15.35,14.85,15.0,141800,9.24966935965978,9.46549497805185,9.15717266606319,9.24966935965978,229954.16563498,0.0,1.0
2003-10-17,14.81,15.14,14.75,14.97,88800,9.13250688110409,9.33599960701661,9.09550820366545,9.23117002094046,144005.147449832,0.0,1.0
2003-10-20,14.98,14.98,14.55,14.6,107200,9.23733646718024,9.23733646718024,8.97217927886999,9.00301151006886,173844.051876374,0.0,1.0
2003-10-21,14.82,15.03,14.61,14.75,132200,9.13867332734387,9.2681686983791,9.00917795630863,9.09550820366545,214386.041586349,0.0,1.0
2003-10-22,14.67,14.95,14.51,14.72,123000,9.04617663374727,9.21883712846092,8.9475134939109,9.07700886494613,199466.589373078,0.0,1.0
2003-10-23,14.7,14.96,14.56,14.6,99500,9.06467597246659,9.22500357470069,8.97834572510976,9.00301151006886,161357.119045701,0.0,1.0
2003-10-24,14.68,14.92,14.51,14.6,97600,9.05234307998704,9.2003377897416,8.9475134939109,9.00301151006886,158275.927827743,0.0,1.0
2003-10-27,14.89,15.21,14.7,14.73,164300,9.18183845102228,9.37916473069502,9.06467597246659,9.08317531118591,266441.956373957,0.0,1.0
2003-10-28,15.15,15.2,14.7,14.7,399600,9.34216605325638,9.37299828445525,9.06467597246659,9.06467597246659,648023.163524244,0.0,1.0
2003-10-29,15.58,15.6,15.13,15.13,126700,9.60732324156663,9.61965613404617,9.32983316077684,9.32983316077684,205466.803850154,0.0,1.0
2003-10-30,15.26,15.75,15.24,15.4,119400,9.40999696189389,9.71215282764277,9.39766406941434,9.49632720925071,193628.542854842,0.0,1.0
2003-10-31,15.56,15.56,15.16,15.22,136400,9.59499034908708,9.59499034908708,9.34833249949615,9.38533117693479,221197.095857625,0.0,1.0
2003-11-03,15.62,15.8,15.31,15.31,243300,9.63198902652572,9.74298505884164,9.44082919309275,9.44082919309275,394554.643857479,0.0,1.0
2003-11-04,15.5,15.75,15.37,15.37,102800,9.55799167164844,9.71215282764277,9.47782787053139,9.47782787053139,166708.661687418,0.0,1.0
2003-11-05,15.25,15.4,15.1,15.25,102500,9.40383051565411,9.49632720925071,9.31133382205751,9.40383051565411,166222.157810898,0.0,1.0
2003-11-06,15.3,15.35,15.13,15.13,92300,9.43466274685298,9.46549497805185,9.32983316077684,9.32983316077684,149681.026009228,0.0,1.0
2003-11-07,15.3,15.63,15.26,15.4,86700,9.43466274685298,9.6381554727655,9.40999696189389,9.49632720925071,140599.620314194,0.0,1.0
2003-11-10,15.25,15.49,15.13,15.15,147800,9.40383051565411,9.55182522540867,9.32983316077684,9.34216605325638,239684.243165374,0.0,1.0
2003-11-11,15.32,15.51,15.12,15.12,52600,9.44699563933253,9.56415811788822,9.32366671453706,9.32366671453706,85300.3463497878,0.0,1.0
2003-11-12,15.5,15.75,15.2,15.2,108600,9.55799167164844,9.71215282764277,9.37299828445525,9.37299828445525,176114.403300132,0.0,1.0
2003-11-13,15.45,15.75,15.4,15.45,69400,9.52715944044958,9.71215282764277,9.49632720925071,9.52715944044958,112544.563434891,0.0,1.0
2003-11-14,15.43,15.7,15.31,15.47,98500,9.51482654797003,9.68132059644391,9.44082919309275,9.53949233292912,159735.439457302,0.0,1.0
2003-11-17,15.47,15.52,15.2,15.35,186100,9.53949233292912,9.57032456412799,9.37299828445525,9.46549497805185,301794.571401056,0.0,1.0
2003-11-18,15.4,15.58,15.4,15.4,160900,9.49632720925071,9.60732324156663,9.49632720925071,9.49632720925071,260928.245773401,0.0,1.0
2003-11-19,15.5,15.55,15.38,15.38,86400,9.55799167164844,9.58882390284731,9.48399431677116,9.48399431677116,140113.116437674,0.0,1.0
2003-11-20,15.42,15.53,15.35,15.42,133200,9.50866010173026,9.57649101036776,9.46549497805185,9.50866010173026,216007.721174748,0.0,1.0
2003-11-21,15.5,15.55,15.4,15.45,106500,9.55799167164844,9.58882390284731,9.49632720925071,9.52715944044958,172708.876164494,0.0,1.0
2003-11-24,15.81,15.81,15.33,15.33,175500,9.74915150508141,9.74915150508141,9.4531620855723,9.4531620855723,284604.767764026,0.0,1.0
2003-11-25,16.02,16.1,15.7,15.7,85000,9.87864687611665,9.92797844603484,9.68132059644391,9.68132059644391,137842.765013916,0.0,1.0
2003-11-26,15.97,16.23,15.85,15.99,67200,9.84781464491778,10.0081422471519,9.7738172900405,9.86014753739733,108976.868340413,0.0,1.0
2003-11-28,15.85,16.1,15.85,15.95,29500,9.7738172900405,9.92797844603484,9.7738172900405,9.83548175243824,47839.5478577708,0.0,1.0
2003-12-01,16.2,16.45,15.98,16.0,119100,9.98964290843257,10.1438040644269,9.85398109115756,9.8663139836371,193142.038978322,0.0,1.0
2003-12-02,16.21,16.4,16.1,16.1,103600,9.99580935467234,10.112971833228,9.92797844603484,9.92797844603484,168006.005358137,0.0,1.0
2003-12-03,16.15,16.4,16.1,16.1,100200,9.9588106772337,10.112971833228,9.92797844603484,9.92797844603484,162492.294757581,0.0,1.0
2003-12-04,16.0,16.2,16.0,16.1,89100,9.8663139836371,9.98964290843257,9.8663139836371,9.92797844603484,144491.651326352,0.0,1.0
2003-12-05,16.0,16.15,16.0,16.0,68100,9.8663139836371,9.9588106772337,9.8663139836371,9.8663139836371,110436.379969973,0.0,1.0
2003-12-08,16.02,16.09,15.8,15.9,67100,9.87864687611665,9.92181199979506,9.74298505884164,9.80464952123937,108814.700381573,0.0,1.0
2003-12-09,15.9,16.03,15.76,15.76,81900,9.80464952123937,9.88481332235642,9.71831927388255,9.71831927388255,132815.558289879,0.0,1.0
2003-12-10,16.27,16.32,15.85,15.85,125100,10.032808032111,10.0636402633098,9.7738172900405,9.7738172900405,202872.116508716,0.0,1.0
2003-12-11,16.44,16.54,16.21,16.24,181500,10.1376376181871,10.1993020805849,9.99580935467234,10.0143086933917,294334.845294421,0.0,1.0
2003-12-12,16.47,16.7,16.38,16.38,104300,10.1561369569064,10.2979652204212,10.1006389407485,10.1006389407485,169141.181070017,0.0,1.0
2003-12-15,15.9,16.7,15.9,16.45,92800,9.80464952123937,10.2979652204212,9.80464952123937,10.1438040644269,150491.865803428,0.0,1.0
2003-12-16,16.27,16.27,15.97,16.0,71400,10.032808032111,10.032808032111,9.84781464491778,9.8663139836371,115787.922611689,0.0,1.0
2003-12-17,16.43,16.46,16.34,16.45,148700,10.1314711719474,10.1499705106667,10.0759731557894,10.1438040644269,241143.754794931,0.0,1.0
2003-12-18,16.45,16.6,16.35,16.45,118500,10.1438040644269,10.2363007580235,10.0821396020292,10.1438040644269,192169.031225282,0.0,1.0
2003-12-19,16.54,16.54,16.29,16.46,110900,10.1993020805849,10.1993020805849,10.0451409245905,10.1499705106667,179844.266353449,0.0,1.0
2003-12-22,17.35,17.6,17.05,17.2,274400,10.6987842260065,10.8529453820008,10.5137908388133,10.6062875324099,444988.879056687,0.0,1.0
2003-12-23,17.93,17.93,17.19,17.32,229300,11.0564381079133,11.0564381079133,10.6001210861701,10.6802848872872,371851.129619894,0.0,1.0
2003-12-24,17.67,17.88,17.66,17.81,85800,10.8961105056792,11.0256058767145,10.8899440594395,10.982440753036,139140.108684635,0.0,1.0
2003-12-26,17.59,17.75,17.51,17.51,38500,10.846778935761,10.9454420755974,10.7974473658429,10.7974473658429,62434.6641533621,0.0,1.0
2003-12-29,17.7,17.85,17.67,17.73,201000,10.9146098443985,11.0071065379951,10.8961105056792,10.9331091831179,325957.597268202,0.0,1.0
2003-12-30,17.99,17.99,17.6,17.82,211600,11.093436785352,11.093436785352,10.8529453820008,10.9886071992758,343147.400905229,0.0,1.0
2003-12-31,17.41,17.95,17.41,17.86,125700,10.7357829034451,11.0687710003929,10.7357829034451,11.0132729842349,203845.124261756,0.0,1.0
2004-01-02,17.7,17.9,17.35,17.35,104300,10.9146098443985,11.037938769194,10.6987842260065,10.6987842260065,169141.181070017,0.0,1.0
2004-01-05,17.78,17.88,17.21,17.3,176400,10.9639414143167,11.0256058767145,10.6124539786497,10.6679519948076,286064.279393586,0.0,1.0
2004-01-06,17.7,17.94,17.53,17.65,116700,10.9146098443985,11.0626045541531,10.8097802583224,10.8837776131997,189250.007966165,0.0,1.0
2004-01-07,18.1,18.21,17.6,17.6,178500,11.1612676939895,11.229098602627,10.8529453820008,10.8529453820008,289469.806529222,0.0,1.0
2004-01-08,18.11,18.2,17.75,17.8,92900,11.229098602627,11.2849030683496,11.0058807397365,11.0368832206936,149826.718914589,0.1,1.0
2004-01-09,17.99,18.11,17.6,17.6,142400,11.1546926483302,11.229098602627,10.9128732968655,10.9128732968655,229659.039541846,0.0,1.0
2004-01-12,17.93,18.0,17.73,17.88,97300,11.1174896711818,11.1608931445216,10.9934797473537,11.0864871902248,156922.925192567,0.0,1.0
2004-01-13,18.33,18.33,17.8,17.85,119100,11.3655095188378,11.3655095188378,11.0368832206936,11.0678857016506,192081.401751642,0.0,1.0
2004-01-14,18.55,18.55,18.08,18.2,112900,11.5019204350486,11.5019204350486,11.2104971140528,11.2849030683496,182082.20199631,0.0,1.0
2004-01-15,18.67,18.7,18.06,18.3,299300,11.5763263893454,11.5949278779196,11.19809612167,11.3469080302636,482703.304317941,0.0,1.0
2004-01-16,18.6,18.72,18.52,18.62,108600,11.5329229160056,11.6073288703024,11.4833189464744,11.5453239083884,175147.27313374,0.0,1.0
2004-01-20,18.72,18.73,18.36,18.55,112300,11.6073288703024,11.6135293664938,11.384111007412,11.5019204350486,181114.537503858,0.0,1.0
2004-01-21,18.63,18.75,18.4,18.6,110500,11.5515244045798,11.6259303588766,11.4089129921776,11.5329229160056,178211.544026503,0.0,1.0
2004-01-22,18.42,18.75,18.34,18.55,196300,11.4213139845604,11.6259303588766,11.3717100150292,11.5019204350486,316587.566447082,0.0,1.0
2004-01-23,18.68,18.68,18.2,18.2,130800,11.5825268855368,11.5825268855368,11.2849030683496,11.2849030683496,210950.859354449,0.0,1.0
2004-01-26,18.8,18.8,18.47,18.66,73800,11.6569328398336,11.6569328398336,11.4523164655174,11.570125893154,119022.732571547,0.0,1.0
2004-01-27,18.54,18.83,18.42,18.65,70100,11.4957199388572,11.6755343284078,11.4213139845604,11.5639253969626,113055.468201429,0.0,1.0
2004-01-28,18.32,18.53,18.29,18.29,76900,11.3593090226464,11.4895194426658,11.3407075340722,11.3407075340722,124022.332449213,0.0,1.0
2004-01-29,18.07,18.27,17.85,18.15,83400,11.2042966178614,11.3283065416894,11.0678857016506,11.2539005873926,134505.364450772,0.0,1.0
2004-01-30,18.05,18.2,17.82,17.82,65200,11.1918956254786,11.2849030683496,11.0492842130764,11.0492842130764,105152.874846407,0.0,1.0
2004-02-02,17.99,18.22,17.85,17.98,106400,11.1546926483302,11.2973040607324,11.0678857016506,11.1484921521388,171599.16999475,0.0,1.0
2004-02-03,17.89,18.19,17.82,17.82,84800,11.0926876864162,11.2787025721582,11.0492842130764,11.0492842130764,136763.248266492,0.0,1.0
2004-02-04,17.86,18.04,17.7,17.89,193500,11.074086197842,11.1856951292872,10.9748782587795,11.0926876864162,312071.79881564,0.0,1.0
2004-02-05,18.17,18.17,17.85,17.88,66200,11.2663015797754,11.2663015797754,11.0678857016506,11.0864871902248,106765.649000493,0.0,1.0
2004-02-06,18.66,18.66,18.05,18.1,79100,11.570125893154,11.570125893154,11.1918956254786,11.2228981064356,127570.435588203,0.0,1.0
2004-02-09,18.15,18.6,18.12,18.54,45400,11.2539005873926,11.5329229160056,11.2352990988184,11.4957199388572,73219.9465955042,0.0,1.0
2004-02-10,18.3,18.3,17.96,17.96,89200,11.3469080302636,11.3469080302636,11.136091159756,11.136091159756,143859.454544471,0.0,1.0
2004-02-11,18.59,18.6,18.15,18.15,88100,11.5267224198142,11.5329229160056,11.2539005873926,11.2539005873926,142085.402974977,0.0,1.0
2004-02-12,18.15,18.4,18.08,18.4,122100,11.2539005873926,11.4089129921776,11.2104971140528,11.4089129921776,196919.7242139,0.0,1.0
2004-02-13,18.0,18.23,17.85,18.05,148500,11.1608931445216,11.3035045569238,11.0678857016506,11.1918956254786,239496.96188177,0.0,1.0
2004-02-17,18.48,18.6,18.0,18.0,108600,11.4585169617088,11.5329229160056,11.1608931445216,11.1608931445216,175147.27313374,0.0,1.0
2004-02-18,18.38,18.71,18.23,18.3,127700,11.3965119997948,11.601128374111,11.3035045569238,11.3469080302636,205951.259476782,0.0,1.0
2004-02-19,17.9,18.45,17.8,18.18,134500,11.0988881826076,11.4399154731346,11.0368832206936,11.2725020759668,216918.123724566,0.0,1.0
2004-02-20,18.19,18.45,17.9,17.9,106200,11.2787025721582,11.4399154731346,11.0988881826076,11.0988881826076,171276.615163933,0.0,1.0
2004-02-23,17.59,18.3,17.28,18.19,143800,10.9066728006741,11.3469080302636,10.7144574187407,11.2787025721582,231916.923357567,0.0,1.0
2004-02-24,17.87,17.89,17.41,17.5,83100,11.0802866940334,11.0926876864162,10.7950638692289,10.8508683349515,134021.532204546,0.0,1.0
2004-02-25,17.96,18.0,17.7,17.75,86300,11.136091159756,11.1608931445216,10.9748782587795,11.0058807397365,139182.409497621,0.0,1.0
2004-02-26,18.0,18.0,17.71,17.85,83100,11.1608931445216,11.1608931445216,10.9810787549709,11.0678857016506,134021.532204546,0.0,1.0
2004-02-27,18.06,18.06,17.75,17.88,128700,11.19809612167,11.19809612167,11.0058807397365,11.0864871902248,207564.033630868,0.0,1.0
2004-03-01,18.24,18.25,17.92,18.0,86700,11.3097050531152,11.3159055493066,11.1112891749904,11.1608931445216,139827.519159256,0.0,1.0
2004-03-02,17.86,18.2,17.71,18.04,81200,11.074086197842,11.2849030683496,10.9810787549709,11.1856951292872,130957.261311783,0.0,1.0
2004-03-03,17.83,18.05,17.51,17.66,83400,11.0554847092678,11.1918956254786,10.8570688311429,10.9500762740139,134505.364450772,0.0,1.0
2004-03-04,18.35,18.35,17.69,17.83,71200,11.3779105112206,11.3779105112206,10.9686777625881,11.0554847092678,114829.519770923,0.0,1.0
2004-03-05,18.28,18.48,18.01,18.25,71500,11.3345070378808,11.4585169617088,11.167093640713,11.3159055493066,115313.352017149,0.0,1.0
2004-03-08,17.98,18.29,17.81,18.1,97700,11.1484921521388,11.3407075340722,11.043083716885,11.2228981064356,157568.034854202,0.0,1.0
2004-03-09,18.02,18.36,17.73,17.75,108300,11.1732941369044,11.384111007412,10.9934797473537,11.0058807397365,174663.440887513,0.0,1.0
2004-03-10,18.05,18.21,17.85,17.85,102400,11.1918956254786,11.291103564541,11.0678857016506,11.0678857016506,165148.073378406,0.0,1.0
2004-03-11,17.8,18.13,17.75,17.9,118800,11.0368832206936,11.2414995950098,11.0058807397365,11.0988881826076,191597.569505416,0.0,1.0
2004-03-12,18.4,18.4,17.61,17.83,89100,11.4089129921776,11.4089129921776,10.9190737930569,11.0554847092678,143698.177129063,0.0,1.0
2004-03-15,17.81,18.05,17.55,18.05,94000,11.043083716885,11.1918956254786,10.8818708159085,11.1918956254786,151600.770484083,0.0,1.0
2004-03-16,17.92,18.2,17.4,17.4,167200,11.1112891749904,11.2849030683496,10.7888633730375,10.7888633730375,269655.838563178,0.0,1.0
2004-03-17,18.17,18.5,17.8,17.8,87200,11.2663015797754,11.4709179540916,11.0368832206936,11.0368832206936,140633.906236299,0.0,1.0
2004-03-18,17.9,18.1,17.65,18.05,88200,11.0988881826076,11.2228981064356,10.9438757778225,11.1918956254786,142246.680390385,0.0,1.0
2004-03-19,17.78,18.06,17.57,18.05,123900,11.0244822283108,11.19809612167,10.8942718082913,11.1918956254786,199822.717691254,0.0,1.0
2004-03-22,17.4,17.62,16.85,17.25,173900,10.7888633730375,10.9252742892483,10.4478360825105,10.6958559301665,280461.425395556,0.0,1.0
2004-03-23,17.42,17.8,17.12,17.25,266500,10.8012643654203,11.0368832206936,10.6152494796783,10.6958559301665,429804.31206392,0.0,1.0
2004-03-24,17.35,17.7,16.97,17.32,169600,10.7578608920805,10.9748782587795,10.5222420368073,10.7392594035063,273526.496532986,0.0,1.0
2004-03-25,17.73,17.8,17.26,17.35,104300,10.9934797473537,11.0368832206936,10.7020564263579,10.7578608920805,168212.34427117,0.0,1.0
2004-03-26,17.64,17.89,17.5,17.68,71800,10.9376752816311,11.0926876864162,10.8508683349515,10.9624772663967,115797.184263375,0.0,1.0
2004-03-29,18.06,18.29,17.6,17.6,178300,11.19809612167,11.3407075340722,10.9128732968655,10.9128732968655,287557.631673533,0.0,1.0
2004-03-30,17.98,18.39,17.7,17.99,117800,11.1484921521388,11.4027124959862,10.9748782587795,11.1546926483302,189984.79535133,0.0,1.0
2004-03-31,17.95,18.0,17.82,17.98,162900,11.1298906635646,11.1608931445216,11.0492842130764,11.1484921521388,262720.909700608,0.0,1.0
2004-04-01,18.02,18.2,17.8,17.82,129500,11.1732941369044,11.2849030683496,11.0368832206936,11.0492842130764,208854.252954136,0.0,1.0
2004-04-02,18.0,18.18,18.0,18.02,207500,11.1608931445216,11.2725020759668,11.1608931445216,11.1732941369044,334650.636972844,0.0,1.0
2004-04-05,18.25,18.33,17.7,18.14,245000,11.3159055493066,11.3655095188378,10.9748782587795,11.2477000912012,395129.667751069,0.0,1.0
2004-04-06,18.39,18.49,18.05,18.05,178300,11.4027124959862,11.4647174579002,11.1918956254786,11.1918956254786,287557.631673534,0.0,1.0
2004-04-07,18.18,18.26,17.9,18.24,112900,11.3345070378808,11.3843838565293,11.1599381726109,11.3719146518672,181086.128681231,0.1,1.0
2004-04-08,17.94,18.41,17.94,18.08,74600,11.1848765819352,11.4779028914953,11.1848765819352,11.2721610145701,119654.784761911,0.0,1.0
2004-04-12,18.47,18.48,17.94,17.94,166800,11.5153105054818,11.5215451078128,11.1848765819352,11.1848765819352,267539.116599019,0.0,1.0
2004-04-13,17.91,18.5,17.91,18.47,132200,11.166172774942,11.534014312475,11.166172774942,11.5153105054818,212042.393371645,0.0,1.0
2004-04-14,18.0,18.79,17.71,17.91,214300,11.2222841959216,11.7148177800759,11.0414807283206,11.166172774942,343726.814671282,0.0,1.0
2004-04-15,17.88,18.19,17.7,18.1,97800,11.1474689679488,11.3407416402119,11.0352461259896,11.2846302192323,156866.460451943,0.0,1.0
2004-04-16,18.25,18.65,17.89,17.95,123700,11.3781492541983,11.627533347441,11.1537035702798,11.1911111842662,198408.805295555,0.0,1.0
2004-04-19,18.26,18.36,17.81,18.1,99500,11.3843838565293,11.44672987984,11.1038267516313,11.2846302192323,159593.178067162,0.0,1.0
2004-04-20,18.1,18.6,18.1,18.26,130400,11.2846302192323,11.5963603357856,11.2846302192323,11.3843838565293,209155.28060259,0.0,1.0
2004-04-21,18.28,18.46,17.84,17.9,137500,11.3968530611915,11.5090759031507,11.1225305586245,11.1599381726109,220543.336524971,0.0,1.0
2004-04-22,18.75,18.85,18.05,18.05,120700,11.6898793707516,11.7522253940623,11.2534572075769,11.2534572075769,193596.950680466,0.0,1.0
2004-04-23,18.52,18.59,18.26,18.52,86400,11.5464835171371,11.5901257334546,11.3843838565293,11.5464835171371,138581.4129146,0.0,1.0
2004-04-26,18.46,18.72,18.26,18.37,88200,11.5090759031507,11.6711755637584,11.3843838565293,11.4529644821711,141468.525683654,0.0,1.0
2004-04-27,18.58,18.76,18.38,18.38,103800,11.5838911311235,11.6961139730827,11.4591990845021,11.4591990845021,166490.169682124,0.0,1.0
2004-04-28,18.25,18.47,18.18,18.4,96500,11.3781492541983,11.5153105054818,11.3345070378808,11.4716682891643,154781.32345207,0.0,1.0
2004-04-29,18.15,18.7,18.11,18.2,132200,11.3158032308876,11.6587063590963,11.2908648215633,11.3469762425429,212042.393371645,0.0,1.0
2004-04-30,18.46,18.5,18.14,18.15,194800,11.5090759031507,11.534014312475,11.3095686285565,11.3158032308876,312449.759673195,0.0,1.0
2004-05-03,18.55,18.8,18.2,18.26,110500,11.5651873241303,11.721052382407,11.3469762425429,11.3843838565293,177236.644989159,0.0,1.0
2004-05-04,18.64,18.85,18.2,18.35,198500,11.6212987451099,11.7522253940623,11.3469762425429,11.4404952775089,318384.38036514,0.0,1.0
2004-05-05,18.44,18.72,18.44,18.5,106900,11.4966066984886,11.6711755637584,11.4966066984886,11.534014312475,171462.41945105,0.0,1.0
2004-05-06,18.21,18.42,17.93,18.2,90400,11.353210844874,11.4841374938264,11.1786419796041,11.3469762425429,144997.219068054,0.0,1.0
2004-05-07,17.86,18.33,17.86,18.0,89100,11.1349997632866,11.4280260728468,11.1349997632866,11.2222841959216,142912.082068182,0.0,1.0
2004-05-10,17.75,18.25,17.53,17.61,171600,11.0664191376449,11.3781492541983,10.9292578863614,10.9791347050099,275238.083983164,0.0,1.0
2004-05-11,18.0,18.12,17.9,18.05,95700,11.2222841959216,11.2970994238944,11.1599381726109,11.2534572075769,153498.16222138,0.0,1.0
2004-05-12,18.34,18.34,17.67,17.8,109600,11.4342606751779,11.4342606751779,11.0165423189964,11.0975921493002,175793.088604631,0.0,1.0
2004-05-13,18.26,18.47,18.18,18.27,92100,11.3843838565293,11.5153105054818,11.3345070378808,11.3906184588604,147723.936683272,0.0,1.0
2004-05-14,18.12,18.44,18.01,18.01,133000,11.2970994238944,11.4966066984886,11.2285187982526,11.2285187982526,213325.554602336,0.0,1.0
2004-05-17,18.39,18.55,18.0,18.12,201100,11.4654336868332,11.5651873241303,11.2222841959216,11.2970994238944,322554.654364886,0.0,1.0
2004-05-18,18.4,18.6,18.26,18.55,68100,11.4716682891643,11.5963603357856,11.3843838565293,11.5651873241303,109229.099762549,0.0,1.0
2004-05-19,18.67,18.8,18.27,18.27,130500,11.6400025521031,11.721052382407,11.3906184588604,11.3906184588604,209315.675756427,0.0,1.0
2004-05-20,19.01,19.03,18.4,18.5,162000,11.8519790313594,11.8644482360215,11.4716682891643,11.534014312475,259840.149214875,0.0,1.0
2004-05-21,19.1,19.21,18.84,19.18,199400,11.908090452339,11.9766710779808,11.7459907917313,11.9579672709875,319827.936749668,0.0,1.0
2004-05-24,19.02,19.25,18.87,19.1,224800,11.8582136336905,12.001609487305,11.7646945987245,11.908090452339,360568.305824098,0.0,1.0
2004-05-25,19.15,19.2,18.75,18.75,207200,11.9392634639943,11.9704364756497,11.6898793707516,11.6898793707516,332338.758748904,0.0,1.0
2004-05-26,19.08,19.15,18.91,19.15,134700,11.8956212476769,11.9392634639943,11.7896330080487,11.9392634639943,216052.272217553,0.0,1.0
2004-05-27,19.07,19.09,18.91,19.0,147100,11.8893866453458,11.9018558500079,11.7896330080487,11.8457444290283,235941.27129326,0.0,1.0
2004-05-28,19.02,19.18,18.96,19.08,77100,11.8582136336905,11.9579672709875,11.8208060197041,11.8956212476769,123664.66360782,0.0,1.0
2004-06-01,19.04,19.08,18.9,18.9,102900,11.8706828383526,11.8956212476769,11.7833984057177,11.7833984057177,165046.613297597,0.0,1.0
2004-06-02,19.19,19.19,18.95,19.05,119700,11.9642018733186,11.9642018733186,11.814571417373,11.8769174406837,191992.999142103,0.0,1.0
2004-06-03,18.88,19.05,18.73,19.05,229500,11.7709292010555,11.8769174406837,11.6774101660895,11.8769174406837,368106.878054407,0.0,1.0
2004-06-04,19.0,19.05,18.79,18.88,75200,11.8457444290283,11.8769174406837,11.7148177800759,11.7709292010555,120617.15568493,0.0,1.0
2004-06-07,19.32,19.32,18.76,18.82,104400,12.0452517036225,12.0452517036225,11.6961139730827,11.7335215870691,167452.540605142,0.0,1.0
2004-06-08,19.55,19.63,19.0,19.02,135000,12.188647557237,12.2385243758856,11.8457444290283,11.8582136336905,216533.457679064,0.0,1.0
2004-06-09,19.0,19.26,18.95,19.05,233600,11.8457444290283,12.0078440896361,11.814571417373,11.8769174406837,374683.079361698,0.0,1.0
2004-06-10,18.39,19.09,18.3,18.87,307900,11.4654336868332,11.9018558500079,11.4093222658536,11.7646945987245,493856.6786621,0.0,1.0
2004-06-14,18.0,18.3,17.98,18.3,322500,11.2222841959216,11.4093222658536,11.2098149912594,11.4093222658536,517274.371122204,0.0,1.0
2004-06-15,18.33,18.47,18.17,18.17,188400,11.4280260728468,11.5153105054818,11.3282724355497,11.3282724355497,302184.46982767,0.0,1.0
2004-06-16,18.05,18.37,18.05,18.35,204300,11.2534572075769,11.4529644821711,11.2534572075769,11.4404952775089,327687.299287649,0.0,1.0
2004-06-17,18.41,18.43,18.0,18.0,177600,11.4779028914953,11.4903720961575,11.2222841959216,11.2222841959216,284861.793213346,0.0,1.0
2004-06-18,18.36,18.6,18.21,18.41,209100,11.44672987984,11.5963603357856,11.353210844874,11.4779028914953,335386.266671793,0.0,1.0
2004-06-21,18.1,18.31,17.93,18.31,194500,11.2846302192323,11.4155568681847,11.1786419796041,11.4155568681847,311968.574211686,0.0,1.0
2004-06-22,18.71,18.74,18.05,18.06,255500,11.6649409614274,11.6836447684206,11.2534572075769,11.259691809908,409809.618051855,0.0,1.0
2004-06-23,18.93,18.97,18.4,18.65,140800,11.8021022127109,11.8270406220351,11.4716682891643,11.627533347441,225836.37660157,0.0,1.0
2004-06-24,18.92,19.05,18.75,18.8,103200,11.7958676103798,11.8769174406837,11.6898793707516,11.721052382407,165527.798759106,0.0,1.0
2004-06-25,19.4,19.4,18.8,18.95,335600,12.095128522271,12.095128522271,11.721052382407,11.814571417373,538286.136274768,0.0,1.0
2004-06-28,19.35,19.59,19.12,19.4,184300,12.0639555106157,12.2135859665613,11.9205596570011,12.095128522271,295608.26852038,0.0,1.0
2004-06-29,19.49,19.55,19.25,19.3,137000,12.1512399432506,12.188647557237,12.001609487305,12.0327824989604,219741.36075579,0.0,1.0
2004-06-30,19.47,19.55,19.45,19.49,93500,12.1387707385885,12.188647557237,12.1263015339264,12.1512399432506,149969.468836981,0.0,1.0
2004-07-01,19.05,19.49,18.96,19.37,136200,11.8769174406837,12.1512399432506,11.8208060197041,12.0764247152778,218458.199525098,0.0,1.0
2004-07-02,19.32,19.45,19.04,19.05,94900,12.0452517036225,12.1263015339264,11.8706828383526,11.8769174406837,152215.000990689,0.0,1.0
2004-07-06,18.85,19.32,18.85,19.32,79800,11.7522253940623,12.0452517036225,11.7522253940623,12.0452517036225,127995.332761402,0.0,1.0
2004-07-07,19.24,19.37,18.75,18.75,85700,11.995374884974,12.0764247152778,11.6898793707516,11.6898793707516,137458.646837745,0.0,1.0
2004-07-08,18.77,19.21,18.72,19.06,137400,11.7646945987245,12.0404785957111,11.7333555081578,11.9464613240111,219215.04025099,0.1,1.0
2004-07-09,18.73,18.9,18.68,18.78,61900,11.7396233262711,11.8461762341978,11.7082842357045,11.7709624168378,98758.449720061,0.0,1.0
2004-07-12,18.85,19.05,18.42,18.62,87100,11.8148371436311,11.9401935058978,11.5453209647578,11.6706773270245,138963.828281378,0.0,1.0
2004-07-13,18.99,19.1,18.79,18.8,77800,11.9025865972178,11.9715325964644,11.7772302349511,11.7834980530645,124126.129050415,0.0,1.0
2004-07-14,18.62,18.9,18.62,18.9,102200,11.6706773270245,11.8461762341978,11.6706773270245,11.8461762341978,163055.146387564,0.0,1.0
2004-07-15,18.67,18.77,18.54,18.54,80500,11.7020164175911,11.7646945987245,11.6205347821178,11.6205347821178,128433.848181986,0.0,1.0
2004-07-16,18.51,18.79,18.45,18.67,83600,11.6017313277778,11.7772302349511,11.5641244190978,11.7020164175911,133379.74792564,0.0,1.0
2004-07-19,18.47,18.59,18.29,18.4,111000,11.5766600553245,11.6518738726845,11.4638393292845,11.5327853285312,177095.119853421,0.0,1.0
2004-07-20,18.5,18.54,18.4,18.47,187900,11.5954635096645,11.6205347821178,11.5327853285312,11.5766600553245,299785.342526646,0.0,1.0
2004-07-21,18.16,18.63,18.16,18.6,97900,11.3823576938112,11.6769451451378,11.3823576938112,11.6581416907978,156194.704807657,0.0,1.0
2004-07-22,18.05,18.28,18.03,18.16,130800,11.3134116945645,11.4575715111712,11.3008760583379,11.3823576938112,208685.060151599,0.0,1.0
2004-07-23,18.18,18.26,17.97,18.01,107600,11.3948933300379,11.4450358749445,11.2632691496579,11.2883404221112,171670.584650703,0.0,1.0
2004-07-26,17.97,18.2,17.8,18.15,108900,11.2632691496579,11.4074289662645,11.1567162417312,11.3760898756979,173744.671639977,0.0,1.0
2004-07-27,18.27,18.27,17.81,17.96,55000,11.4513036930578,11.4513036930578,11.1629840598446,11.2570013315446,87749.8341616053,0.0,1.0
2004-07-28,18.03,18.28,17.6,18.17,96600,11.3008760583379,11.4575715111712,11.0313598794646,11.3886255119245,154120.617818382,0.0,1.0
2004-07-29,18.17,18.22,17.69,18.1,72200,11.3886255119245,11.4199646024912,11.0877702424846,11.3447507851312,115191.600481234,0.0,1.0
2004-07-30,17.99,18.25,17.7,18.1,80500,11.2758047858845,11.4387680568312,11.0940380605979,11.3447507851312,128433.848181986,0.0,1.0
2004-08-02,18.24,18.24,17.75,17.89,119100,11.4325002387179,11.4325002387179,11.1253771511646,11.2131266047512,190018.277248129,0.0,1.0
2004-08-03,17.93,18.06,17.76,17.98,95600,11.2381978772046,11.3196795126779,11.1316449692779,11.2695369677712,152525.166288171,0.0,1.0
2004-08-04,17.85,17.96,17.52,17.8,99400,11.1880553322979,11.2570013315446,10.9812173345579,11.1567162417312,158587.882102973,0.0,1.0
2004-08-05,17.25,17.79,17.19,17.75,119800,10.811986245498,11.1504484236179,10.774379336818,11.1253771511646,191135.093319277,0.0,1.0
2004-08-06,16.92,17.15,16.77,17.15,120800,10.605148247758,10.7493080643646,10.511130976058,10.7493080643646,192730.544849489,0.0,1.0
2004-08-09,17.1,17.1,16.8,16.82,169500,10.717968973798,10.717968973798,10.529934430398,10.5424700666247,270429.034370764,0.0,1.0
2004-08-10,17.68,17.68,17.1,17.1,116000,11.0815024243712,11.0815024243712,10.717968973798,10.717968973798,185072.377504477,0.0,1.0
2004-08-11,17.52,17.58,17.03,17.58,125200,10.9812173345579,11.0188242432379,10.6740942470047,11.0188242432379,199750.531582418,0.0,1.0
2004-08-12,17.05,17.27,16.95,17.27,102300,10.6866298832313,10.8245218817246,10.623951702098,10.8245218817246,163214.691540586,0.0,1.0
2004-08-13,17.12,17.2,16.94,17.15,69300,10.7305046100247,10.7806471549313,10.6176838839847,10.7493080643646,110564.791043622,0.0,1.0
2004-08-16,17.65,17.65,16.9,16.9,85700,11.0626989700313,11.0626989700313,10.5926126115313,10.5926126115313,136730.196139082,0.0,1.0
2004-08-17,17.6,17.85,17.57,17.64,59100,11.0313598794646,11.1880553322979,11.0125564251246,11.0564311519179,94291.1854354699,0.0,1.0
2004-08-18,17.93,17.99,17.5,17.62,51700,11.2381978772046,11.2758047858845,10.9686816983313,11.0438955156913,82484.8441119083,0.0,1.0
2004-08-19,17.7,17.9,17.53,17.8,62400,11.0940380605979,11.2193944228646,10.9874851526713,11.1567162417312,99556.1754851664,0.0,1.0
2004-08-20,18.04,18.05,17.55,17.55,61500,11.3071438764512,11.3134116945645,11.0000207888979,11.0000207888979,98120.2691079765,0.0,1.0
2004-08-23,17.55,17.9,17.55,17.79,149500,11.0000207888979,11.2193944228646,11.0000207888979,11.1504484236179,238520.003766545,0.0,1.0
2004-08-24,18.12,18.12,17.7,17.7,48700,11.3572864213579,11.3572864213579,11.0940380605979,11.0940380605979,77698.4895212754,0.0,1.0
2004-08-25,18.24,18.25,17.92,18.09,107600,11.4325002387179,11.4387680568312,11.2319300590912,11.3384829670179,171670.584650703,0.0,1.0
2004-08-26,18.05,18.3,17.99,18.14,50200,11.3134116945645,11.4701071473978,11.2758047858845,11.3698220575845,80091.6668165924,0.0,1.0
2004-08-27,18.26,18.3,17.85,17.95,47600,11.4450358749445,11.4701071473978,11.1880553322979,11.2507335134312,75943.4928380436,0.0,1.0
2004-08-30,17.98,18.2,17.89,18.16,85600,11.2695369677712,11.4074289662645,11.2131266047512,11.3823576938112,136570.650986062,0.0,1.0
2004-08-31,17.96,18.07,17.69,17.83,64800,11.2570013315446,11.3259473307912,11.0877702424846,11.1755196960712,103385.259157672,0.0,1.0
2004-09-01,18.39,18.4,17.86,17.86,152300,11.5265175104178,11.5327853285312,11.1943231504112,11.1943231504112,242987.268051136,0.0,1.0
2004-09-02,18.75,18.77,18.25,18.25,88100,11.7521589624978,11.7646945987245,11.4387680568312,11.4387680568312,140559.279811589,0.0,1.0
2004-09-03,18.68,18.94,18.51,18.6,70000,11.7082842357045,11.8712475066511,11.6017313277778,11.6581416907978,111681.60711477,0.0,1.0
2004-09-07,19.0,19.0,18.6,18.6,66800,11.9088544153311,11.9088544153311,11.6581416907978,11.6581416907978,106576.162218095,0.0,1.0
2004-09-08,18.52,19.09,18.35,18.85,113400,11.6079991458912,11.9652647783511,11.5014462379645,11.8148371436311,180924.203525926,0.0,1.0
2004-09-09,19.21,19.24,18.61,18.61,160200,12.0404785957111,12.0592820500511,11.6644095089111,11.6644095089111,255591.335139801,0.0,1.0
2004-09-10,19.6,19.69,19.11,19.25,208600,12.284923502131,12.341333865151,11.9778004145777,12.0655498681644,332811.189202015,0.0,1.0
2004-09-13,20.0,20.19,19.5,19.5,241800,12.5356362266643,12.6547247708176,12.2222453209977,12.2222453209977,385780.18000502,0.0,1.0
2004-09-14,19.7,20.14,19.6,20.02,115700,12.3476016832643,12.623385680251,12.284923502131,12.548171862891,184593.742045413,0.0,1.0
2004-09-15,19.92,20.13,19.58,19.58,192000,12.4854936817577,12.6171178621376,12.2723878659044,12.2723878659044,306326.693800511,0.0,1.0
2004-09-16,20.54,20.55,19.9,19.9,215900,12.8740984047842,12.8803662228976,12.472958045531,12.472958045531,344457.985372556,0.0,1.0
2004-09-17,20.23,20.59,20.23,20.54,267100,12.679796043271,12.9054374953509,12.679796043271,12.8740984047842,426145.103719356,0.0,1.0
2004-09-20,20.05,20.39,19.93,20.01,429000,12.566975317231,12.7800811330843,12.491761499871,12.5419040447776,684448.706460517,0.0,1.0
2004-09-21,20.5,20.5,20.06,20.06,157100,12.8490271323309,12.8490271323309,12.5732431353443,12.5732431353443,250645.435396148,0.0,1.0
2004-09-22,20.25,20.39,20.05,20.15,159700,12.6923316794976,12.7800811330843,12.566975317231,12.6296534983643,254793.609374697,0.0,1.0
2004-09-23,20.36,20.6,20.23,20.29,113300,12.7612776787443,12.9117053134642,12.679796043271,12.7174029519509,180764.658372906,0.0,1.0
2004-09-24,20.36,20.55,20.3,20.3,69200,12.7612776787443,12.8803662228976,12.7236707700643,12.7236707700643,110405.245890601,0.0,1.0
2004-09-27,19.96,20.33,19.92,20.04,94100,12.510564954211,12.7424742244043,12.4854936817577,12.5607074991176,150131.988992855,0.0,1.0
2004-09-28,20.12,20.4,19.91,19.91,108700,12.6108500440243,12.7863489511976,12.4792258636443,12.4792258636443,173425.581333935,0.0,1.0
2004-09-29,20.35,20.4,20.01,20.01,70200,12.7550098606309,12.7863489511976,12.5419040447776,12.5419040447776,112000.697420812,0.0,1.0
2004-09-30,20.15,20.38,20.1,20.2,69600,12.6296534983643,12.7738133149709,12.5983144077976,12.660992588931,111043.426502685,0.0,1.0
2004-10-01,20.66,20.7,20.1,20.15,130100,12.9493122221442,12.9743834945976,12.5983144077976,12.6296534983643,207568.244080451,0.0,1.0
2004-10-04,20.77,21.01,20.6,20.9,162500,13.0182582213909,13.1686858561109,12.9117053134642,13.0997398568642,259260.873659287,0.0,1.0
2004-10-05,20.72,20.93,20.65,20.65,54900,12.9869191308242,13.1185433112042,12.9430444040309,12.9430444040309,87590.289008584,0.0,1.0
2004-10-06,20.71,20.74,20.45,20.63,133700,13.0433294938442,13.062223742266,12.8795793408553,12.9929448313861,212286.824564755,0.1,1.0
2004-10-07,20.49,20.8,20.47,20.75,121900,12.9047716720844,13.1000122391096,12.8921755064699,13.0685218250733,193550.964206759,0.0,1.0
2004-10-08,20.06,20.55,20.06,20.39,119700,12.633954111372,12.942560168928,12.633954111372,12.8417908440118,190057.837699336,0.0,1.0
2004-10-11,20.2,20.25,19.94,20.01,140300,12.7221272706737,12.7536176847101,12.5583771176849,12.6024636973357,222766.204087025,0.0,1.0
2004-10-12,19.89,19.99,19.73,19.95,120400,12.5268867036486,12.5898675317212,12.4261173787323,12.5646752004921,191169.287042606,0.0,1.0
2004-10-13,20.05,20.27,19.85,20.02,155400,12.6276560285648,12.7662138503246,12.5016943724195,12.608761780143,246741.754206154,0.0,1.0
2004-10-14,19.81,20.26,19.81,20.01,89600,12.4765020411904,12.7599157675173,12.4765020411904,12.6024636973357,142265.515938684,0.0,1.0
2004-10-15,20.18,20.6,19.81,19.82,135700,12.7095311050592,12.9740505829643,12.4765020411904,12.4828001239977,215462.394116958,0.0,1.0
2004-10-18,19.93,20.19,19.5,20.19,129900,12.5520790348776,12.7158291878665,12.2812614741652,12.7158291878665,206253.24241557,0.0,1.0
2004-10-19,19.86,20.17,19.8,19.93,55400,12.5079924552268,12.703233022252,12.4702039583832,12.5520790348776,87963.2765960163,0.0,1.0
2004-10-20,20.13,20.14,19.61,19.76,86100,12.6780406910229,12.6843387738302,12.3505403850452,12.4450116271541,136708.269222329,0.0,1.0
2004-10-21,20.15,20.3,19.83,19.93,77600,12.6906368566374,12.7851080987464,12.489098206805,12.5520790348776,123212.098625467,0.0,1.0
2004-10-22,19.71,20.29,19.7,20.15,54500,12.4135212131178,12.7788100159391,12.4072231303105,12.6906368566374,86534.2702975253,0.0,1.0
2004-10-25,20.07,20.35,19.25,19.51,167500,12.6402521941793,12.8165985127827,12.1238094039836,12.2875595569725,265953.949996982,0.0,1.0
2004-10-26,20.46,20.57,19.75,20.0,96000,12.8858774236626,12.9551563345425,12.4387135443469,12.5961656145285,152427.338505733,0.0,1.0
2004-10-27,20.87,20.87,20.32,20.36,156000,13.1440988187604,13.1440988187604,12.7977042643609,12.82289659559,247694.425071817,0.0,1.0
2004-10-28,20.67,20.89,20.43,20.77,86600,13.0181371626152,13.156694984375,12.8669831752408,13.0811179906878,137502.161610379,0.0,1.0
2004-10-29,20.75,20.8,20.45,20.5,75500,13.0685218250733,13.1000122391096,12.8795793408553,12.9110697548917,119877.750595654,0.0,1.0
2004-11-01,21.04,21.1,20.37,20.6,107000,13.2511662264839,13.2889547233275,12.8291946783972,12.9740505829643,169892.971042848,0.0,1.0
2004-11-02,20.67,21.36,20.55,20.85,130300,13.0181371626152,13.4527048763164,12.942560168928,13.1315026531459,206888.35632601,0.0,1.0
2004-11-03,21.18,21.22,20.77,20.77,158800,13.3393393857856,13.3645317170147,13.0811179906878,13.0811179906878,252140.2224449,0.0,1.0
2004-11-04,21.31,21.47,20.96,21.05,236300,13.4212144622801,13.5219837871963,13.2007815640258,13.2574643092912,375193.542592756,0.0,1.0
2004-11-05,21.41,21.55,21.13,21.49,213600,13.4841952903527,13.5723684496544,13.3078489717493,13.5345799528108,339150.828175256,0.0,1.0
2004-11-08,21.06,21.41,21.02,21.41,177400,13.2637623920985,13.4841952903527,13.2385700608694,13.4841952903527,281673.019280385,0.0,1.0
2004-11-09,21.1,21.21,20.97,21.01,84900,13.2889547233275,13.3582336342074,13.2070796468331,13.2322719780621,134802.927491008,0.0,1.0
2004-11-10,21.11,21.65,21.1,21.3,117300,13.2952528061348,13.6353492777271,13.2889547233275,13.4149163794728,186247.154236692,0.0,1.0
2004-11-11,21.84,21.86,21.11,21.11,130900,13.7550128510651,13.7676090166796,13.2952528061348,13.2952528061348,207841.027191671,0.0,1.0
2004-11-12,21.85,21.9,21.55,21.69,108900,13.7613109338723,13.7928013479087,13.5723684496544,13.6605416089561,172909.762117441,0.0,1.0
2004-11-15,21.84,21.92,21.55,21.7,88000,13.7550128510651,13.8053975135232,13.5723684496544,13.6668396917634,139725.060296921,0.0,1.0
2004-11-16,21.65,21.97,21.59,21.7,79800,13.6353492777271,13.8368879275595,13.5975607808835,13.6668396917634,126705.22513289,0.0,1.0
2004-11-17,21.74,21.99,21.62,21.67,166200,13.6920320229924,13.849484093174,13.6164550293053,13.6479454433416,263889.82978805,0.0,1.0
2004-11-18,21.66,21.92,21.4,21.66,122100,13.6416473605343,13.8053975135232,13.4778972075454,13.6416473605343,193868.521161979,0.0,1.0
2004-11-19,21.25,21.69,21.25,21.63,101700,13.3834259654365,13.6605416089561,13.3834259654365,13.6227531121125,161477.71172951,0.0,1.0
2004-11-22,21.6,21.63,21.1,21.15,98500,13.6038588636907,13.6227531121125,13.2889547233275,13.3204451373638,156396.800445987,0.0,1.0
2004-11-23,21.5,21.74,21.33,21.5,107700,13.5408780356181,13.6920320229924,13.4338106278946,13.5408780356181,171004.420386119,0.0,1.0
2004-11-24,21.77,21.85,21.44,21.5,108300,13.7109262714142,13.7613109338723,13.5030895387745,13.5408780356181,171957.09125178,0.0,1.0
2004-11-26,21.61,21.85,21.61,21.67,10100,13.610156946498,13.7613109338723,13.610156946498,13.6479454433416,16036.626238624,0.0,1.0
2004-11-29,21.85,21.98,21.42,21.71,145200,13.7613109338723,13.8431860103668,13.49049337316,13.6731377745706,230546.349489921,0.0,1.0
2004-11-30,21.95,22.09,21.65,21.75,162000,13.824291761945,13.9124649212467,13.6353492777271,13.6983301057997,257221.133728424,0.0,1.0
2004-12-01,22.39,22.49,21.9,21.9,193700,14.1014074054646,14.1643882335372,13.7928013479087,13.7928013479087,307553.911130838,0.0,1.0
2004-12-02,22.25,22.47,22.11,22.29,199800,14.0132342461629,14.1517920679227,13.9250610868612,14.038426577392,317239.398265056,0.0,1.0
2004-12-03,21.81,22.12,21.78,22.01,136000,13.7361186026433,13.9313591696685,13.7172243542215,13.8620802587886,215938.729549788,0.0,1.0
2004-12-06,21.6,21.83,21.57,21.65,160900,13.6038588636907,13.7487147682578,13.5849646152689,13.6353492777271,255474.570474713,0.0,1.0
2004-12-07,20.92,21.49,20.83,21.39,193000,13.1755892327968,13.5345799528108,13.1189064875314,13.4715991247382,306442.461787566,0.0,1.0
2004-12-08,21.14,21.29,20.92,20.92,150800,13.3141470545566,13.4086182966655,13.1755892327968,13.1755892327968,239437.944236088,0.0,1.0
2004-12-09,21.11,21.12,20.57,20.99,164500,13.2952528061348,13.3015508889421,12.9551563345425,13.2196758124476,261190.595668677,0.0,1.0
2004-12-10,21.49,21.55,20.81,21.01,160400,13.5345799528108,13.5723684496544,13.1063103219169,13.2322719780621,254680.678086662,0.0,1.0
2004-12-13,20.05,21.52,19.76,21.39,375900,12.6276560285648,13.5534742012326,12.4450116271541,13.4715991247382,596848.297336509,0.0,1.0
2004-12-14,20.0,20.37,19.99,20.2,285200,12.5961656145285,12.8291946783972,12.5898675317212,12.7221272706737,452836.218144113,0.0,1.0
2004-12-15,19.74,20.07,19.58,20.0,309400,12.4324154615396,12.6402521941793,12.3316461366234,12.5961656145285,491260.609725767,0.0,1.0
2004-12-16,19.95,20.01,19.57,19.74,181700,12.5646752004921,12.6024636973357,12.3253480538161,12.4324154615396,288500.493817622,0.0,1.0
2004-12-17,19.74,20.03,19.7,19.95,159800,12.4324154615396,12.6150598629503,12.4072231303105,12.5646752004921,253728.007221001,0.0,1.0
2004-12-20,19.34,19.68,19.23,19.62,305100,12.180492149249,12.394626964696,12.1112132383691,12.3568384678524,484433.135188533,0.0,1.0
2004-12-21,19.48,19.48,19.11,19.15,158000,12.2686653085507,12.2686653085507,12.0356362446819,12.060828575911,250869.994624019,0.0,1.0
2004-12-22,19.73,19.76,19.32,19.38,97100,12.4261173787323,12.4450116271541,12.1678959836345,12.2056844804781,154173.901759445,0.0,1.0
2004-12-23,19.86,20.06,19.54,19.83,128100,12.5079924552268,12.633954111372,12.3064538053943,12.489098206805,203395.229818586,0.0,1.0
2004-12-27,19.45,19.99,19.33,19.95,118500,12.2497710601289,12.5898675317212,12.1741940664418,12.5646752004921,188152.495968014,0.0,1.0
2004-12-28,19.46,19.7,19.24,19.37,142400,12.2560691429362,12.4072231303105,12.1175113211764,12.1993863976708,226100.552116837,0.0,1.0
2004-12-29,19.6,19.81,19.4,19.4,66100,12.3442423022379,12.4765020411904,12.2182806460926,12.2182806460926,104952.573700301,0.0,1.0
2004-12-30,19.78,19.97,19.76,19.81,77500,12.4576077927686,12.5772713661067,12.4450116271541,12.4765020411904,123053.320147858,0.0,1.0
2004-12-31,19.72,19.89,19.45,19.88,89000,12.4198192959251,12.5268867036486,12.2497710601289,12.5205886208413,141312.845073023,0.0,1.0
2005-01-03,18.92,19.9,18.81,19.69,223500,11.9159726713439,12.5331847864558,11.846693760464,12.4009250475033,354869.89745866,0.0,1.0
2005-01-04,18.52,19.19,18.41,18.82,209200,11.6640493590534,12.0860209071401,11.5947704481734,11.8529918432713,332164.575160408,0.0,1.0
2005-01-05,18.51,19.08,18.5,18.5,225300,11.6577512762461,12.0167419962601,11.6514531934388,11.6514531934388,357727.910055641,0.0,1.0
2005-01-06,18.82,19.07,18.31,18.42,149200,11.8529918432713,12.0104439134529,11.5317896201008,11.6010685309807,236897.488594326,0.0,1.0
2005-01-07,18.67,19.19,18.51,18.77,230100,11.7585206011623,12.0860209071401,11.6577512762461,11.821501429235,365349.276980929,0.0,1.0
2005-01-10,18.89,19.03,18.5,18.57,162400,11.8970784229221,11.9852515822238,11.6514531934388,11.6955397730897,257856.247638865,0.0,1.0
2005-01-11,18.5,18.77,18.45,18.77,128200,11.6514531934388,11.821501429235,11.6199627794025,11.821501429235,203554.008296198,0.0,1.0
2005-01-12,18.41,18.55,18.2,18.52,93200,11.6609003176497,11.7495763656927,11.5278862455853,11.7305743553978,147142.326343617,0.105,1.0
2005-01-13,18.17,18.63,18.17,18.5,158200,11.5088842352904,11.8002483931458,11.5088842352904,11.7179063485345,249763.047506009,0.0,1.0
2005-01-14,18.24,18.33,18.0,18.27,245900,11.5532222593118,11.6102282901966,11.4012061769525,11.5722242696068,388222.082058964,0.0,1.0
2005-01-18,18.66,18.7,18.1,18.1,145700,11.8192504034407,11.8445864171673,11.4645462112689,11.4645462112689,230028.29343632,0.0,1.0
2005-01-19,18.26,18.7,18.2,18.59,105100,11.5658902661751,11.8445864171673,11.5278862455853,11.7749123794192,165929.812217963,0.0,1.0
2005-01-20,18.15,18.34,18.04,18.2,103700,11.4962162284271,11.6165622936282,11.426542190679,11.5278862455853,163719.519762157,0.0,1.0
2005-01-21,18.02,18.35,17.9,18.05,158800,11.4138741838158,11.6228962970599,11.3378661426361,11.4328761941107,250710.315701355,0.0,1.0
2005-01-24,17.99,18.24,17.83,18.07,195200,11.3948721735208,11.5532222593118,11.2935281186146,11.445544200974,308177.919552297,0.0,1.0
2005-01-25,18.17,18.39,17.91,17.96,169300,11.5088842352904,11.6482323107864,11.3442001460677,11.3758701632259,267287.509119895,0.0,1.0
2005-01-26,18.54,18.62,18.06,18.06,170800,11.743242362261,11.7939143897142,11.4392101975423,11.4392101975423,269655.67960826,0.0,1.0
2005-01-27,18.27,18.5,18.13,18.34,105600,11.5722242696068,11.7179063485345,11.4835482215638,11.6165622936282,166719.20238075,0.0,1.0
2005-01-28,18.11,18.5,18.1,18.35,102300,11.4708802147005,11.7179063485345,11.4645462112689,11.6228962970599,161509.227306352,0.0,1.0
2005-01-31,18.3,18.4,18.09,18.11,143700,11.5912262799017,11.6545663142181,11.4582122078372,11.4708802147005,226870.732785168,0.0,1.0
2005-02-01,18.09,18.36,18.05,18.3,237200,11.4582122078372,11.6292303004915,11.4328761941107,11.5912262799017,374486.693226459,0.0,1.0
2005-02-02,18.22,18.24,17.99,18.07,298600,11.5405542524486,11.5532222593118,11.3948721735208,11.445544200974,471423.805216779,0.0,1.0
2005-02-03,18.2,18.5,18.06,18.47,103500,11.5278862455853,11.7179063485345,11.4392101975423,11.6989043382396,163403.763697042,0.0,1.0
2005-02-04,18.4,18.5,18.25,18.3,137100,11.6545663142181,11.7179063485345,11.5595562627435,11.5912262799017,216450.782636372,0.0,1.0
2005-02-07,18.67,18.67,18.25,18.25,179600,11.8255844068724,11.8255844068724,11.5595562627435,11.5595562627435,283548.946473321,0.0,1.0
2005-02-08,18.5,18.69,18.41,18.55,108600,11.7179063485345,11.8382524137356,11.6609003176497,11.7495763656927,171455.543357476,0.0,1.0
2005-02-09,18.1,18.5,18.05,18.5,126800,11.4645462112689,11.7179063485345,11.4328761941107,11.7179063485345,200189.345282946,0.0,1.0
2005-02-10,18.1,18.2,18.05,18.12,154000,11.4645462112689,11.5278862455853,11.4328761941107,11.4772142181322,243132.170138594,0.0,1.0
2005-02-11,18.42,18.6,18.05,18.1,85100,11.6672343210814,11.7812463828509,11.4328761941107,11.4645462112689,134354.205706457,0.0,1.0
2005-02-14,18.35,18.59,18.32,18.32,90600,11.6228962970599,11.7749123794192,11.603894286765,11.603894286765,143037.497497121,0.0,1.0
2005-02-15,18.4,18.55,18.26,18.3,99400,11.6545663142181,11.7495763656927,11.5658902661751,11.5912262799017,156930.764362183,0.0,1.0
2005-02-16,18.5,18.59,18.29,18.41,88700,11.7179063485345,11.7749123794192,11.58489227647,11.6609003176497,140037.814878528,0.0,1.0
2005-02-17,18.4,18.65,18.35,18.6,145800,11.6545663142181,11.8129164000091,11.6228962970599,11.7812463828509,230186.171468877,0.0,1.0
2005-02-18,18.5,18.55,18.36,18.41,143000,11.7179063485345,11.7495763656927,11.6292303004915,11.6609003176497,225765.586557266,0.0,1.0
2005-02-22,18.32,18.5,18.29,18.45,154800,11.603894286765,11.7179063485345,11.58489227647,11.6862363313763,244395.194399054,0.0,1.0
2005-02-23,18.35,18.55,18.3,18.32,116100,11.6228962970599,11.7495763656927,11.5912262799017,11.603894286765,183296.395799291,0.0,1.0
2005-02-24,18.42,18.45,18.06,18.32,73300,11.6672343210814,11.6862363313763,11.4392101975423,11.603894286765,115724.597864668,0.0,1.0
2005-02-25,18.61,18.62,18.19,18.25,92100,11.7875803862825,11.7939143897142,11.5215522421536,11.5595562627435,145405.667985484,0.0,1.0
2005-02-28,18.53,18.6,18.29,18.55,115200,11.7369083588294,11.7812463828509,11.58489227647,11.7495763656927,181875.493506273,0.0,1.0
2005-03-01,18.67,18.81,18.38,18.4,139500,11.8255844068724,11.9142604549153,11.6418983073548,11.6545663142181,220239.855417752,0.0,1.0
2005-03-02,18.56,18.85,18.45,18.47,124300,11.7559103691243,11.9395964686419,11.6862363313763,11.6989043382396,196242.394469009,0.0,1.0
2005-03-03,18.58,18.77,18.25,18.68,85900,11.7685783759876,11.8889244411888,11.5595562627435,11.831918410304,135617.229966917,0.0,1.0
2005-03-04,18.73,18.78,18.52,18.7,136800,11.8635884274622,11.8952584446204,11.7305743553978,11.8445864171673,215977.148538699,0.0,1.0
2005-03-07,18.85,19.1,18.71,18.74,93100,11.9395964686419,12.0979465544329,11.8509204205989,11.8699224308938,146984.448311059,0.0,1.0
2005-03-08,19.29,20.18,19.29,19.45,382400,12.2182926196341,12.78201892505,12.2182926196341,12.3196366745403,603725.596499988,0.0,1.0
2005-03-09,19.5,19.68,19.15,19.29,255000,12.3513066916985,12.465318753468,12.1296165715911,12.2182926196341,402588.983021699,0.0,1.0
2005-03-10,19.19,19.76,19.12,19.37,209200,12.1549525853177,12.5159907809212,12.1106145612962,12.2689646470872,330280.844110349,0.0,1.0
2005-03-11,18.95,19.37,18.91,19.09,548800,12.0029365029583,12.2689646470872,11.9776004892317,12.0916125510013,866434.642675717,0.0,1.0
2005-03-14,19.51,19.54,19.05,19.05,174700,12.3576406951301,12.3766427054251,12.0662765372747,12.0662765372747,275812.922878004,0.0,1.0
2005-03-15,19.76,19.88,19.59,19.7,512400,12.5159907809212,12.5919988221008,12.4083127225833,12.4779867603313,808967.038824775,0.0,1.0
2005-03-16,19.66,19.85,19.58,19.75,157400,12.4526507466048,12.5729968118059,12.4019787191516,12.5096567774895,248500.023245549,0.0,1.0
2005-03-17,19.87,20.03,19.51,19.65,159000,12.5856648186692,12.6870088735754,12.3576406951301,12.4463167431731,251026.071766471,0.0,1.0
2005-03-18,19.45,19.88,19.35,19.88,336000,12.3196366745403,12.5919988221008,12.2562966402239,12.5919988221008,530470.189393297,0.0,1.0
2005-03-21,19.42,19.49,19.11,19.3,128600,12.3006346642454,12.3449726882669,12.1042805578645,12.2246266230657,203031.149868982,0.0,1.0
2005-03-22,19.34,19.47,19.17,19.27,120400,12.2499626367923,12.3323046814036,12.1422845784544,12.2056246127708,190085.151199264,0.0,1.0
2005-03-23,19.21,19.44,19.12,19.27,164600,12.1676205921809,12.3133026711087,12.1106145612962,12.2056246127708,259867.241589693,0.0,1.0
2005-03-24,19.31,19.46,19.22,19.22,103700,12.2309606264973,12.3259706779719,12.1739545956126,12.1739545956126,163719.519762158,0.0,1.0
2005-03-28,19.05,19.45,18.97,19.36,136000,12.0662765372747,12.3196366745403,12.0156045098216,12.2626306436555,214714.124278239,0.0,1.0
2005-03-29,19.24,19.38,19.0,19.15,183400,12.1866226024759,12.2752986505188,12.0346065201165,12.1296165715911,289548.311710507,0.0,1.0
2005-03-30,19.25,19.42,19.16,19.21,130400,12.1929566059075,12.3006346642454,12.1359505750227,12.1676205921809,205872.954455018,0.0,1.0
2005-03-31,19.23,19.27,19.02,19.17,172100,12.1802885990442,12.2056246127708,12.0472745269798,12.1422845784544,271708.094031507,0.0,1.0
2005-04-01,18.97,19.35,18.9,19.24,136800,12.0156045098216,12.2562966402239,11.9712664858001,12.1866226024759,215977.148538699,0.0,1.0
2005-04-04,19.43,19.5,18.7,18.85,124100,12.306968667677,12.3513066916985,11.8445864171673,11.9395964686419,195926.638403894,0.0,1.0
2005-04-05,19.34,19.5,19.1,19.37,180400,12.2499626367923,12.3513066916985,12.0979465544329,12.2689646470872,284811.970733781,0.0,1.0
2005-04-06,19.03,19.48,19.03,19.35,158600,12.1201155664436,12.4067184043259,12.1201155664436,12.3239220289377,249020.562836565,0.105,1.0
2005-04-07,19.23,19.38,19.0,19.0,105400,12.2474946055024,12.3430288847965,12.1010087105848,12.1010087105848,165490.336210428,0.0,1.0
2005-04-08,19.18,19.45,19.18,19.2,125200,12.2156498457377,12.3876115484671,12.2156498457377,12.2283877496436,196578.653638953,0.0,1.0
2005-04-11,18.8,19.42,18.8,19.18,85800,11.973629671526,12.3685046926083,11.973629671526,12.2156498457377,134716.042190273,0.0,1.0
2005-04-12,19.29,19.32,18.6,18.73,127900,12.2857083172201,12.3048151730789,11.8462506324672,11.9290470078555,200817.969651932,0.0,1.0
2005-04-13,18.87,19.26,18.65,19.18,131200,12.0182123351966,12.2666014613612,11.8780953922319,12.2156498457377,205999.355890021,0.0,1.0
2005-04-14,18.52,19.06,18.48,18.81,144700,11.7952990168437,12.1392224223025,11.769823209032,11.979998623479,227195.935954924,0.0,1.0
2005-04-15,18.61,18.75,18.53,18.53,148300,11.8526195844202,11.9417849117613,11.8016679687967,11.8016679687967,232848.357305564,0.0,1.0
2005-04-18,18.65,18.75,18.44,18.65,122100,11.8780953922319,11.9417849117613,11.7443474012202,11.8780953922319,191711.290809235,0.0,1.0
2005-04-19,18.63,18.75,18.42,18.55,129500,11.8653574883261,11.9417849117613,11.7316094973143,11.8144058727026,203330.156918884,0.0,1.0
2005-04-20,18.15,18.62,18.01,18.62,138500,11.559647794585,11.8589885363731,11.4704824672438,11.8589885363731,217461.210295486,0.0,1.0
2005-04-21,18.89,18.89,18.15,18.2,120500,12.0309502391025,12.0309502391025,11.559647794585,11.5914925543497,189199.103542282,0.0,1.0
2005-04-22,18.5,18.8,18.11,18.8,168300,11.7825611129379,11.973629671526,11.5341719867732,11.973629671526,264250.698142457,0.0,1.0
2005-04-25,18.55,18.55,18.22,18.5,91000,11.8144058727026,11.8144058727026,11.6042304582556,11.7825611129379,142880.650807864,0.0,1.0
2005-04-26,18.44,18.68,18.35,18.45,145900,11.7443474012202,11.8972022480908,11.6870268336438,11.7507163531732,229080.076405137,0.0,1.0
2005-04-27,18.36,18.76,18.35,18.44,104300,11.6933957855967,11.9481538637143,11.6870268336438,11.7443474012202,163763.207464399,0.0,1.0
2005-04-28,18.35,18.41,18.18,18.27,131600,11.6870268336438,11.7252405453614,11.5787546504438,11.6360752180202,206627.402706758,0.0,1.0
2005-04-29,18.17,18.5,18.02,18.45,87700,11.5723856984909,11.7825611129379,11.4768514191968,11.7507163531732,137699.264569777,0.0,1.0
2005-05-02,18.41,18.41,18.16,18.17,74400,11.7252405453614,11.7252405453614,11.5660167465379,11.5723856984909,116816.707913243,0.0,1.0
2005-05-03,18.27,18.4,18.08,18.35,95200,11.6360752180202,11.7188715934085,11.5150651309144,11.6870268336438,149475.142383613,0.0,1.0
2005-05-04,18.68,18.68,18.35,18.35,65000,11.8972022480908,11.8972022480908,11.6870268336438,11.6870268336438,102057.607719903,0.0,1.0
2005-05-05,18.44,18.69,18.35,18.65,100600,11.7443474012202,11.9035712000437,11.6870268336438,11.8780953922319,157953.774409574,0.0,1.0
2005-05-06,18.67,18.7,18.43,18.51,69100,11.8908332961378,11.9099401519966,11.7379784492673,11.7889300648908,108495.087591467,0.0,1.0
2005-05-09,18.88,18.88,18.47,18.67,63400,12.0245812871495,12.0245812871495,11.763454257079,11.8908332961378,99545.4204529524,0.0,1.0
2005-05-10,18.72,19.0,18.59,18.78,116200,11.9226780559025,12.1010087105848,11.8398816805143,11.9608917676202,182447.600262351,0.0,1.0
2005-05-11,18.73,18.85,18.5,18.81,70900,11.9290470078555,12.0054744312907,11.7825611129379,11.979998623479,111321.298266787,0.0,1.0
2005-05-12,18.54,18.86,18.52,18.73,120000,11.8080369207496,12.0118433832437,11.7952990168437,11.9290470078555,188414.04502136,0.0,1.0
2005-05-13,18.35,18.65,18.35,18.54,71300,11.6870268336438,11.8780953922319,11.6870268336438,11.8080369207496,111949.345083524,0.0,1.0
2005-05-16,18.82,18.82,18.35,18.35,66200,11.9863675754319,11.9863675754319,11.6870268336438,11.6870268336438,103941.748170117,0.0,1.0
2005-05-17,18.74,18.95,18.5,18.7,67300,11.9354159598084,12.0691639508201,11.7825611129379,11.9099401519966,105668.876916146,0.0,1.0
2005-05-18,19.15,19.2,18.74,18.74,106400,12.1965429898789,12.2283877496436,11.9354159598084,11.9354159598084,167060.453252273,0.0,1.0
2005-05-19,19.45,19.47,19.05,19.05,101400,12.3876115484671,12.400349452373,12.1328534703495,12.1328534703495,159209.868043049,0.0,1.0
2005-05-20,19.31,19.49,19.06,19.49,67000,12.2984462211259,12.4130873562789,12.1392224223025,12.4130873562789,105197.841803593,0.0,1.0
2005-05-23,19.42,19.5,19.21,19.21,50100,12.3685046926083,12.4194563082318,12.2347567015965,12.2347567015965,78662.8637964177,0.0,1.0
2005-05-24,19.35,19.47,19.2,19.38,63600,12.3239220289377,12.400349452373,12.2283877496436,12.3430288847965,99859.4438613209,0.0,1.0
2005-05-25,18.85,19.3,18.83,19.3,82300,12.0054744312907,12.292077269173,11.9927365273849,12.292077269173,129220.632543817,0.0,1.0
2005-05-26,19.16,19.25,18.81,18.9,71900,12.2029119418319,12.2602325094083,11.979998623479,12.0373191910554,112891.415308631,0.0,1.0
2005-05-27,19.22,19.25,18.91,19.05,76600,12.2411256535495,12.2602325094083,12.0436881430084,12.1328534703495,120270.965405301,0.0,1.0
2005-05-31,19.07,19.29,19.02,19.12,50900,12.1455913742554,12.2857083172201,12.1137466144907,12.1774361340201,79918.9574298936,0.0,1.0
2005-06-01,19.5,19.5,19.17,19.17,96000,12.4194563082318,12.4194563082318,12.2092808937848,12.2092808937848,150731.236017088,0.0,1.0
2005-06-02,19.43,19.55,19.36,19.5,126400,12.3748736445612,12.4513010679965,12.3302909808906,12.4194563082318,198462.794089166,0.0,1.0
2005-06-03,19.34,19.49,19.15,19.36,62800,12.3175530769848,12.4130873562789,12.1965429898789,12.3302909808906,98603.3502278448,0.0,1.0
2005-06-06,19.5,19.59,19.07,19.29,96900,12.4194563082318,12.4767768758082,12.1455913742554,12.2857083172201,152144.341354748,0.0,1.0
2005-06-07,19.54,19.75,19.39,19.55,108000,12.4449321160435,12.5786801070553,12.3493978367495,12.4513010679965,169572.640519225,0.0,1.0
2005-06-08,18.99,20.2,18.8,19.7,322100,12.0946397586319,12.8652829449375,11.973629671526,12.5468353472906,505734.699178167,0.0,1.0
2005-06-09,18.79,19.05,18.52,19.05,314900,11.9672607195731,12.1328534703495,11.7952990168437,12.1328534703495,494429.856476886,0.0,1.0
2005-06-10,18.32,18.79,18.3,18.79,242200,11.6679199777849,11.9672607195731,11.6551820738791,11.9672607195731,380282.34753478,0.0,1.0
2005-06-13,18.3,18.51,18.18,18.2,187600,11.6551820738791,11.7889300648908,11.5787546504438,11.5914925543497,294553.957050059,0.0,1.0
2005-06-14,18.49,18.65,18.21,18.21,191800,11.7761921609849,11.8780953922319,11.5978615063026,11.5978615063026,301148.448625808,0.0,1.0
2005-06-15,18.9,18.94,18.42,18.51,358000,12.0373191910554,12.0627949988672,11.7316094973143,11.7889300648908,562101.900980392,0.0,1.0
2005-06-16,19.4,19.4,18.8,18.83,159000,12.3557667887024,12.3557667887024,11.973629671526,11.9927365273849,249648.609653302,0.0,1.0
2005-06-17,19.57,19.81,19.42,19.48,277000,12.4640389719024,12.6168938187729,12.3685046926083,12.4067184043259,434922.420590972,0.0,1.0
2005-06-20,19.3,19.6,19.26,19.58,197900,12.292077269173,12.4831458277612,12.2666014613612,12.4704079238553,310726.16258106,0.0,1.0
2005-06-21,19.44,19.52,19.29,19.33,228200,12.3812425965142,12.4321942121377,12.2857083172201,12.3111841250318,358300.708948952,0.0,1.0
2005-06-22,19.52,19.67,19.27,19.46,190700,12.4321942121377,12.5277284914318,12.2729704133142,12.39398050042,299421.319879777,0.0,1.0
2005-06-23,19.37,19.59,19.12,19.4,197200,12.3366599328436,12.4767768758082,12.1774361340201,12.3557667887024,309627.080651768,0.0,1.0
2005-06-24,19.0,19.41,18.97,19.3,175400,12.1010087105848,12.3621357406553,12.081901854726,12.292077269173,275398.529139555,0.0,1.0
2005-06-27,18.94,19.06,18.8,18.87,110300,12.0627949988672,12.1392224223025,11.973629671526,12.0182123351966,173183.909715467,0.0,1.0
2005-06-28,19.24,19.25,18.89,19.0,167900,12.2538635574554,12.2602325094083,12.0309502391025,12.1010087105848,263622.651325719,0.0,1.0
2005-06-29,19.46,19.58,19.18,19.2,163300,12.39398050042,12.4704079238553,12.2156498457377,12.2283877496436,256400.112933235,0.0,1.0
2005-06-30,19.5,19.68,19.38,19.53,157300,12.4194563082318,12.5340974433847,12.3430288847965,12.4385631640906,246979.410682166,0.0,1.0
2005-07-01,19.83,19.83,19.39,19.43,149700,12.6296317226788,12.6296317226788,12.3493978367495,12.3748736445612,235046.521164147,0.0,1.0
2005-07-05,19.8,19.95,19.58,19.84,185900,12.61052486682,12.7060591461141,12.4704079238553,12.6360006746317,291884.758078923,0.0,1.0
2005-07-06,19.77,19.8,19.65,19.73,199300,12.658292006467,12.677500340316,12.5814586710712,12.6326808946684,311271.14131883,0.105,1.0
2005-07-07,19.8,19.97,19.5,19.57,220400,12.677500340316,12.7863475654601,12.4854170018263,12.5302364474739,344225.58728886,0.0,1.0
2005-07-08,19.86,19.99,19.74,19.75,248200,12.7159170080139,12.7991531213594,12.6390836726181,12.6454864505677,387644.24122094,0.0,1.0
2005-07-11,19.95,20.27,19.78,19.84,205700,12.7735420095608,12.9784309039497,12.6646947844167,12.7031114521146,321266.802655711,0.0,1.0
2005-07-12,19.92,20.03,19.8,19.8,312700,12.7543336757118,12.824764233158,12.677500340316,12.677500340316,488381.765631702,0.0,1.0
2005-07-13,19.85,20.0,19.79,19.92,154700,12.7095142300643,12.8055558993091,12.6710975623663,12.7543336757118,241613.876377434,0.0,1.0
2005-07-14,19.76,19.98,19.71,19.9,112400,12.6518892285174,12.7927503434098,12.6198753387691,12.7415281198125,175548.802228983,0.0,1.0
2005-07-15,19.63,19.84,19.55,19.71,174600,12.5686531151719,12.7031114521146,12.5174308915746,12.6198753387691,272694.135846801,0.0,1.0
2005-07-18,19.5,19.69,19.42,19.64,224800,12.4854170018263,12.6070697828698,12.4341947782291,12.5750558931215,351097.604457968,0.0,1.0
2005-07-19,19.62,19.66,19.5,19.5,219000,12.5622503372222,12.5878614490208,12.4854170018263,12.4854170018263,342039.036371418,0.0,1.0
2005-07-20,19.78,19.8,19.47,19.48,150000,12.6646947844167,12.677500340316,12.4662086679774,12.472611445927,234273.312583162,0.0,1.0
2005-07-21,19.53,19.95,19.48,19.85,188700,12.5046253356753,12.7735420095608,12.472611445927,12.7095142300643,294715.827229619,0.0,1.0
2005-07-22,19.9,19.9,19.41,19.47,159200,12.7415281198125,12.7415281198125,12.4277920002795,12.4662086679774,248642.075754931,0.0,1.0
2005-07-25,19.75,19.97,19.65,19.8,145500,12.6454864505677,12.7863475654601,12.5814586710712,12.677500340316,227245.113205668,0.0,1.0
2005-07-26,19.79,19.95,19.59,19.75,139300,12.6710975623663,12.7735420095608,12.5430420033732,12.6454864505677,217561.816285564,0.0,1.0
2005-07-27,19.6,19.84,19.59,19.8,149400,12.5494447813229,12.7031114521146,12.5430420033732,12.677500340316,233336.21933283,0.0,1.0
2005-07-28,19.97,19.97,19.51,19.62,156500,12.7863475654601,12.7863475654601,12.491819779776,12.5622503372222,244425.156128433,0.0,1.0
2005-07-29,19.6,19.92,19.51,19.8,139500,12.5494447813229,12.7543336757118,12.491819779776,12.677500340316,217874.180702341,0.0,1.0
2005-08-01,19.85,19.98,19.59,19.61,99000,12.7095142300643,12.7927503434098,12.5430420033732,12.5558475592725,154620.386304887,0.0,1.0
2005-08-02,20.42,20.42,19.85,19.89,215400,13.0744725731946,13.0744725731946,12.7095142300643,12.7351253418629,336416.476869421,0.0,1.0
2005-08-03,20.06,20.3,19.98,20.3,97200,12.843972567007,12.9976392377987,12.7927503434098,12.9976392377987,151809.10655389,0.0,1.0
2005-08-04,19.46,20.0,19.38,20.0,134100,12.4598058900277,12.8055558993091,12.4085836664305,12.8055558993091,209440.341449348,0.0,1.0
2005-08-05,19.5,19.56,19.16,19.4,143800,12.4854170018263,12.5238336695243,12.2677225515381,12.4213892223298,224590.01566306,0.0,1.0
2005-08-08,19.48,19.6,19.06,19.48,136700,12.472611445927,12.5494447813229,12.2036947720415,12.472611445927,213501.078867456,0.0,1.0
2005-08-09,19.48,19.59,19.25,19.49,107800,12.472611445927,12.5430420033732,12.325347553085,12.4790142238767,168364.4206431,0.0,1.0
2005-08-10,19.4,19.74,19.28,19.64,95200,12.4213892223298,12.6390836726181,12.3445558869339,12.5750558931215,148685.462386114,0.0,1.0
2005-08-11,19.8,19.87,19.24,19.35,180100,12.677500340316,12.7223197859636,12.3189447751353,12.3893753325815,281284.157308184,0.0,1.0
2005-08-12,19.36,19.83,19.36,19.83,131600,12.3957781105312,12.6967086741649,12.3957781105312,12.6967086741649,205535.786239628,0.0,1.0
2005-08-15,19.33,19.45,19.2,19.23,116600,12.3765697766822,12.4534031120781,12.2933336633367,12.3125419971857,182108.454981312,0.0,1.0
2005-08-16,18.9,19.38,18.9,19.26,186200,12.1012503248471,12.4085836664305,12.1012503248471,12.3317503310346,290811.272019899,0.0,1.0
2005-08-17,19.0,19.17,18.79,18.9,179800,12.1652781043436,12.2741253294877,12.0308197674009,12.1012503248471,280815.610683018,0.0,1.0
2005-08-18,18.94,19.09,18.77,18.98,123800,12.1268614366457,12.2229031058905,12.0180142115016,12.1524725484443,193353.573985304,0.0,1.0
2005-08-19,19.13,19.21,18.76,18.9,90300,12.2485142176891,12.2997364412864,12.0116114335519,12.1012503248471,141032.534175064,0.0,1.0
2005-08-22,19.36,19.37,19.04,19.19,68100,12.3957781105312,12.4021808884808,12.1908892161422,12.2869308853871,106360.083912756,0.0,1.0
2005-08-23,19.23,19.37,19.09,19.34,90200,12.3125419971857,12.4021808884808,12.2229031058905,12.3829725546319,140876.351966675,0.0,1.0
2005-08-24,19.18,19.76,19.18,19.22,121500,12.2805281074374,12.6518892285174,12.2805281074374,12.306139219236,189761.383192362,0.0,1.0
2005-08-25,19.65,19.72,19.11,19.2,110000,12.5814586710712,12.6262781167187,12.2357086617898,12.2933336633367,171800.429227652,0.0,1.0
2005-08-26,19.16,19.65,19.08,19.65,94900,12.2677225515381,12.5814586710712,12.2165003279409,12.5814586710712,148216.915760948,0.0,1.0
2005-08-29,19.38,19.52,19.03,19.17,79500,12.4085836664305,12.4982225577257,12.1844864381926,12.2741253294877,124164.855669076,0.0,1.0
2005-08-30,19.35,19.4,19.14,19.22,63700,12.3893753325815,12.4213892223298,12.2549169956388,12.306139219236,99488.0667436501,0.0,1.0
2005-08-31,19.83,19.9,19.29,19.35,118100,12.6967086741649,12.7415281198125,12.3509586648836,12.3893753325815,184451.188107144,0.0,1.0
2005-09-01,19.66,20.02,19.5,19.83,121200,12.5878614490208,12.8183614552084,12.4854170018263,12.6967086741649,189292.836567196,0.0,1.0
2005-09-02,19.66,19.8,19.5,19.67,51200,12.5878614490208,12.677500340316,12.4854170018263,12.5942642269705,79965.2906950531,0.0,1.0
2005-09-06,20.18,20.18,19.73,19.73,136900,12.9208059024029,12.9208059024029,12.6326808946684,12.6326808946684,213813.443284233,0.0,1.0
2005-09-07,20.19,20.2,19.74,20.0,69500,12.9272086803525,12.9336114583022,12.6390836726181,12.8055558993091,108546.634830199,0.0,1.0
2005-09-08,19.95,20.97,19.82,20.9,221600,12.7735420095608,13.4266253604256,12.6903058962153,13.381805914778,346099.773789526,0.0,1.0
2005-09-09,20.67,20.78,19.875,19.99,210100,13.2345420219359,13.3049725793821,12.7255211749384,12.7991531213594,328138.819824818,0.0,1.0
2005-09-12,21.35,21.43,20.4,20.56,425100,13.6699309225124,13.7211531461097,13.0616670172953,13.1641114644897,663930.567860685,0.0,1.0
2005-09-13,20.87,21.2,20.78,21.2,278300,13.362597580929,13.5738892532676,13.3049725793821,13.5738892532676,434655.085945962,0.0,1.0
2005-09-14,20.9,21.06,20.84,20.98,203400,13.381805914778,13.4842503619725,13.3433892470801,13.4330281383752,317674.611862768,0.0,1.0
2005-09-15,20.45,20.97,20.38,20.97,159400,13.0936809070435,13.4266253604256,13.0488614613959,13.4266253604256,248954.440171708,0.0,1.0
2005-09-16,20.82,20.95,20.32,20.6,602100,13.3305836911807,13.4138198045263,13.010444793698,13.1897225762883,940373.076708819,0.0,1.0
2005-09-19,20.65,20.84,20.57,20.84,130700,13.2217364660366,13.3433892470801,13.1705142424394,13.3433892470801,204130.14636413,0.0,1.0
2005-09-20,20.75,20.9,20.57,20.75,194600,13.2857642455332,13.381805914778,13.1705142424394,13.2857642455332,303930.577524556,0.0,1.0
2005-09-21,20.52,21.01,20.41,20.7,224600,13.1385003526911,13.4522364722242,13.0680697952449,13.2537503557849,350785.240041189,0.0,1.0
2005-09-22,20.74,20.74,20.2,20.45,150900,13.2793614675835,13.2793614675835,12.9336114583022,13.0936809070435,235678.952458662,0.0,1.0
2005-09-23,20.51,20.68,20.29,20.52,102800,13.1320975747415,13.2409447998856,12.9912364598491,13.1385003526911,160555.31022366,0.0,1.0
2005-09-26,20.56,20.71,20.37,20.65,131500,13.1641114644897,13.2601531337345,13.0424586834463,13.2217364660366,205379.60403124,0.0,1.0
2005-09-27,20.61,20.88,20.2,20.54,144700,13.196125354238,13.3690003588787,12.9336114583022,13.1513059085904,225995.655538558,0.0,1.0
2005-09-28,20.56,20.7,20.23,20.7,92700,13.1641114644897,13.2537503557849,12.9528197921511,13.2537503557849,144780.907176395,0.0,1.0
2005-09-29,20.88,20.88,20.17,20.42,108100,13.3690003588787,13.3690003588787,12.9144031244532,13.0744725731946,168832.967268266,0.0,1.0
2005-09-30,20.81,20.88,20.5,20.88,118000,13.3241809132311,13.3690003588787,13.1256947967918,13.3690003588787,184295.005898755,0.0,1.0
2005-10-03,20.95,21.0,20.78,20.78,219800,13.4138198045263,13.4458336942745,13.3049725793821,13.3049725793821,343288.494038527,0.0,1.0
2005-10-04,20.95,21.05,20.77,20.95,168800,13.4138198045263,13.4778475840228,13.2985698014325,13.4138198045263,263635.567760252,0.0,1.0
2005-10-05,20.07,21.01,20.02,21.0,213700,12.8503753449567,13.4522364722242,12.8183614552084,13.4458336942745,333761.379326812,0.0,1.0
2005-10-06,19.9,20.34,19.6,20.02,201200,12.7415281198125,13.0232503495973,12.5494447813229,12.8183614552084,314238.603278216,0.0,1.0
2005-10-07,20.22,20.33,19.9,19.9,158400,12.9464170142015,13.0168475716477,12.7415281198125,12.7415281198125,247392.618087819,0.0,1.0
2005-10-10,20.23,20.24,19.74,20.12,148100,12.9528197921511,12.9592225701008,12.6390836726181,12.8823892347049,231305.850623777,0.0,1.0
2005-10-11,19.83,20.3,19.81,20.3,143800,12.6967086741649,12.9976392377987,12.6839031182656,12.9976392377987,224590.01566306,0.0,1.0
2005-10-12,19.43,19.78,19.18,19.65,99100,12.5078267246501,12.7331349775388,12.3468922583011,12.6494490550373,153944.649409417,0.105,1.0
2005-10-13,19.52,19.71,19.2,19.35,136400,12.5657631325358,12.6880733269611,12.359767015609,12.4563276954184,211887.48919722,0.0,1.0
2005-10-14,19.7,19.85,19.41,19.69,92100,12.6816359483071,12.7781966281166,12.4949519673422,12.6751985696532,143070.658028328,0.0,1.0
2005-10-17,19.56,19.62,19.17,19.6,103800,12.5915126471517,12.6301369190754,12.3404548796471,12.6172621617675,161245.757908147,0.0,1.0
2005-10-18,19.5,19.74,19.3,19.7,114000,12.5528883752279,12.707385462923,12.4241408021486,12.6816359483071,177090.716777735,0.0,1.0
2005-10-19,20.2,20.2,19.19,19.4,130400,13.0035048810053,13.0035048810053,12.353329636955,12.4885145886882,202566.925156286,0.0,1.0
2005-10-20,19.71,20.12,19.36,20.1,152300,12.6880733269611,12.9520058517736,12.4627650740724,12.9391310944657,236586.983905693,0.0,1.0
2005-10-21,19.6,20.03,19.54,19.71,93800,12.6172621617675,12.8940694438879,12.5786378898437,12.6880733269611,145711.484506592,0.0,1.0
2005-10-24,20.0,20.0,19.54,19.7,79500,12.874757307926,12.874757307926,12.5786378898437,12.6816359483071,123497.473542368,0.0,1.0
2005-10-25,19.88,19.95,19.36,19.95,124600,12.7975087640785,12.8425704146562,12.4627650740724,12.8425704146562,193557.046583383,0.0,1.0
2005-10-26,19.54,19.94,19.46,19.8,126400,12.5786378898437,12.8361330360023,12.527138860612,12.7460097348468,196353.215795664,0.0,1.0
2005-10-27,19.31,19.51,19.19,19.4,78200,12.4305781808026,12.5593257538818,12.353329636955,12.4885145886882,121478.018000165,0.0,1.0
2005-10-28,19.49,19.66,19.3,19.38,94900,12.5464509965739,12.6558864336913,12.4241408021486,12.4756398313803,147420.254580764,0.0,1.0
2005-10-31,19.78,19.94,19.5,19.5,142300,12.7331349775388,12.8361330360023,12.5528883752279,12.5528883752279,221052.710504138,0.0,1.0
2005-11-01,19.5,19.74,19.34,19.71,98100,12.5528883752279,12.707385462923,12.4498903167645,12.6880733269611,152391.222069261,0.0,1.0
2005-11-02,20.08,20.14,19.5,19.5,212100,12.9262563371577,12.9648806090815,12.5528883752279,12.5528883752279,329481.938846997,0.0,1.0
2005-11-03,20.21,20.27,20.0,20.2,102000,13.0099422596593,13.048566531583,12.874757307926,13.0035048810053,158449.588695867,0.0,1.0
2005-11-04,20.08,20.47,19.85,20.3,129900,12.9262563371577,13.1773141046623,12.7781966281166,13.0678786675449,201790.211486209,0.0,1.0
2005-11-07,20.39,20.47,19.89,20.0,81200,13.1258150754306,13.1773141046623,12.8039461427324,12.874757307926,126138.300020632,0.0,1.0
2005-11-08,20.26,20.36,19.97,20.23,73500,13.0421291529291,13.1065029394687,12.8554451719641,13.0228170169672,114176.909501434,0.0,1.0
2005-11-09,20.45,20.6,20.12,20.26,81200,13.1644393473544,13.2610000271638,12.9520058517736,13.0421291529291,126138.300020632,0.0,1.0
2005-11-10,20.58,20.6,20.01,20.4,82800,13.2481252698559,13.2610000271638,12.88119468658,13.1322524540845,128623.783764881,0.0,1.0
2005-11-11,20.53,20.57,20.35,20.52,31800,13.2159383765861,13.2416878912019,13.1000655608147,13.2095009979321,49398.989416947,0.0,1.0
2005-11-14,20.3,20.52,20.0,20.52,54400,13.0678786675449,13.2095009979321,12.874757307926,13.2095009979321,84506.4473044631,0.0,1.0
2005-11-15,19.74,20.24,19.62,20.24,96600,12.707385462923,13.0292543956211,12.6301369190754,13.0292543956211,150061.081059028,0.0,1.0
2005-11-16,19.94,19.94,19.54,19.69,105600,12.8361330360023,12.8361330360023,12.5786378898437,12.6751985696532,164041.927120427,0.0,1.0
2005-11-17,20.42,20.42,20.0,20.0,66300,13.1451272113925,13.1451272113925,12.874757307926,12.874757307926,102992.232652314,0.0,1.0
2005-11-18,20.9,20.91,20.41,20.63,146100,13.4541213867827,13.4605587654367,13.1386898327385,13.2803121631257,226955.734396729,0.0,1.0
2005-11-21,21.33,21.38,20.695,20.91,113100,13.7309286689031,13.7631155621729,13.3221551243765,13.4605587654367,175692.632171595,0.0,1.0
2005-11-22,21.09,21.34,21.03,21.34,134800,13.576431581208,13.7373660475571,13.5378073092842,13.7373660475571,209402.005452971,0.0,1.0
2005-11-23,20.86,21.15,20.8,20.96,114300,13.4283718721668,13.6150558531318,13.3897476002431,13.4927456587065,177556.744979782,0.0,1.0
2005-11-25,21.09,21.18,20.7,20.8,23300,13.576431581208,13.6343679890937,13.3253738137034,13.3897476002431,36194.8570256247,0.0,1.0
2005-11-28,20.83,21.1,20.63,21.04,119700,13.409059736205,13.582868959862,13.2803121631257,13.5442446879382,185945.252616621,0.0,1.0
2005-11-29,21.05,21.25,20.82,20.95,102600,13.5506820665921,13.6794296396714,13.402622357551,13.4863082800525,159381.645099962,0.0,1.0
2005-11-30,21.55,21.89,21.01,21.12,345000,13.8725509992903,14.091421873525,13.5249325519763,13.5957437171699,535932.432353671,0.0,1.0
2005-12-01,21.65,21.8,21.54,21.55,172200,13.9369247858299,14.0334854656394,13.8661136206363,13.8725509992903,267500.187974789,0.0,1.0
2005-12-02,21.37,21.53,20.98,21.53,215100,13.756678183519,13.8596762419824,13.5056204160144,13.8596762419824,334142.220867462,0.0,1.0
2005-12-05,21.01,21.22,20.68,21.22,123200,13.5249325519763,13.6601175037095,13.3124990563955,13.6601175037095,191382.248307166,0.0,1.0
2005-12-06,20.86,21.44,20.75,21.1,99800,13.4283718721668,13.8017398340967,13.3575607069733,13.582868959862,155032.048547526,0.0,1.0
2005-12-07,20.84,20.92,20.64,20.81,118600,13.4154971148589,13.4669961440906,13.2867495417797,13.396184978897,184236.482542451,0.0,1.0
2005-12-08,20.78,21.04,20.49,20.83,166700,13.3768728429351,13.5442446879382,13.1901888619702,13.409059736205,258956.337603934,0.0,1.0
2005-12-09,20.75,21.24,20.54,20.83,145300,13.3575607069733,13.6729922610174,13.22237575524,13.409059736205,225712.992524603,0.0,1.0
2005-12-12,20.47,20.95,20.27,20.9,246000,13.1773141046623,13.4863082800525,13.048566531583,13.4541213867827,382143.12567827,0.0,1.0
2005-12-13,20.43,20.56,20.2,20.39,205300,13.1515645900464,13.235250512548,13.0035048810053,13.1258150754306,318918.632933939,0.0,1.0
2005-12-14,20.6,21.0,20.43,20.43,224400,13.2610000271638,13.5184951733223,13.1515645900464,13.1515645900464,348589.09513091,0.0,1.0
2005-12-15,20.39,21.19,20.27,20.83,273800,13.1258150754306,13.6408053677476,13.048566531583,13.409059736205,425328.405734594,0.0,1.0
2005-12-16,20.15,20.39,19.98,20.39,634900,12.9713179877355,13.1258150754306,12.8618825506181,13.1258150754306,986271.018264768,0.0,1.0
2005-12-19,19.79,20.1,19.42,20.1,266200,12.7395723561928,12.9391310944657,12.5013893459962,12.9391310944657,413522.357949412,0.0,1.0
2005-12-20,19.95,20.05,19.7,19.79,134100,12.8425704146562,12.9069442011958,12.6816359483071,12.7395723561928,208314.606314862,0.0,1.0
2005-12-21,19.83,20.09,19.75,20.06,233200,12.7653218708087,12.9326937158117,12.713822841577,12.9133815798498,362259.255724277,0.0,1.0
2005-12-22,19.83,19.9,19.7,19.85,194800,12.7653218708087,12.8103835213864,12.6816359483071,12.7781966281166,302607.645862304,0.0,1.0
2005-12-23,19.94,20.09,19.8,19.91,252200,12.8361330360023,12.9326937158117,12.7460097348468,12.8168209000404,391774.375187233,0.0,1.0
2005-12-27,19.75,20.18,19.71,19.94,257600,12.713822841577,12.9906301236974,12.6880733269611,12.8361330360023,400162.882824073,0.0,1.0
2005-12-28,19.58,19.9,19.52,19.85,204200,12.6043874044596,12.8103835213864,12.5657631325358,12.7781966281166,317209.862859767,0.0,1.0
2005-12-29,19.66,19.8,19.4,19.58,225100,12.6558864336913,12.7460097348468,12.4885145886882,12.6043874044596,349676.494269018,0.0,1.0
2005-12-30,19.55,19.72,19.41,19.55,227100,12.5850752684977,12.6945107056151,12.4949519673422,12.5850752684977,352783.348949329,0.0,1.0
2006-01-03,19.68,19.8,19.44,19.6,406200,12.6687611909992,12.7460097348468,12.5142641033041,12.6172621617675,631002.185571193,0.0,1.0
2006-01-04,19.8,19.86,19.52,19.6,228000,12.7460097348468,12.7846340067705,12.5657631325358,12.6172621617675,354181.433555469,0.0,1.0
2006-01-05,19.89,20.1,19.71,19.71,126700,12.8039461427324,12.9391310944657,12.6880733269611,12.6880733269611,196819.243997711,0.0,1.0
2006-01-06,19.99,20.0,19.84,19.89,138700,12.8683199292721,12.874757307926,12.7717592494626,12.8039461427324,215460.372079577,0.0,1.0
2006-01-09,20.2,20.36,20.02,20.06,132900,13.0035048810053,13.1065029394687,12.887632065234,12.9133815798498,206450.493506675,0.0,1.0
2006-01-10,20.33,20.49,19.92,20.05,109100,13.0871908035068,13.1901888619702,12.8232582786943,12.9069442011958,169478.922810973,0.0,1.0
2006-01-11,19.95,20.23,19.65,20.23,139000,12.9133815798498,13.0946220230758,12.7191953906791,13.0946220230758,214742.357209292,0.11,1.0
2006-01-12,19.72,19.9,19.54,19.85,104900,12.7645055014856,12.881017214988,12.6479937879832,12.8486528501262,162060.958786006,0.0,1.0
2006-01-13,19.7,19.87,19.6,19.69,79200,12.7515597555409,12.861598596071,12.6868310258174,12.7450868825686,122356.796337956,0.0,1.0
2006-01-17,19.5,19.7,19.5,19.7,137600,12.6221022960938,12.7515597555409,12.6221022960938,12.7515597555409,212579.484546752,0.0,1.0
2006-01-18,19.54,19.64,19.45,19.5,149100,12.6479937879832,12.7127225177068,12.589737931232,12.6221022960938,230345.938560471,0.0,1.0
2006-01-19,19.35,19.54,19.33,19.54,125700,12.5250092015085,12.6479937879832,12.5120634555637,12.6479937879832,194195.066915165,0.0,1.0
2006-01-20,19.03,19.45,18.97,19.45,160700,12.3178772663931,12.589737931232,12.2790400285589,12.589737931232,248266.883478656,0.0,1.0
2006-01-23,19.09,19.4,18.98,19.07,209100,12.3567145042272,12.5573735663702,12.2855129015313,12.3437687582825,323040.481240741,0.0,1.0
2006-01-24,19.29,19.32,19.05,19.15,165900,12.4861719636743,12.5055905825914,12.3308230123378,12.3955517420613,256300.410510947,0.0,1.0
2006-01-25,19.29,19.29,19.04,19.29,111000,12.4861719636743,12.4861719636743,12.3243501393654,12.4861719636743,171484.9039585,0.0,1.0
2006-01-26,19.37,19.47,19.01,19.29,197200,12.5379549474532,12.6026836771767,12.3049315204484,12.4861719636743,304656.063609153,0.0,1.0
2006-01-27,19.07,19.39,18.96,19.3,164800,12.3437687582825,12.5509006933979,12.2725671555866,12.4926448366467,254601.010561808,0.0,1.0
2006-01-30,19.06,19.14,18.95,19.05,186400,12.3372958853101,12.389078869089,12.2660942826142,12.3308230123378,287971.045926706,0.0,1.0
2006-01-31,19.11,19.24,18.93,19.0,150400,12.3696602501719,12.4538075988125,12.2531485366695,12.298458647476,232354.320318544,0.0,1.0
2006-02-01,19.11,19.18,19.05,19.13,105500,12.3696602501719,12.4149703609784,12.3308230123378,12.3826059961166,162987.904212808,0.0,1.0
2006-02-02,18.84,19.1,18.78,19.03,138200,12.1948926799183,12.3631873771996,12.1560554420842,12.3178772663931,213506.429973555,0.0,1.0
2006-02-03,19.01,19.27,18.7,18.7,162000,12.3049315204484,12.4732262177296,12.1042724583053,12.1042724583053,250275.265236728,0.0,1.0
2006-02-06,19.21,19.3,18.92,19.0,165000,12.4343889798955,12.4926448366467,12.2466756636972,12.298458647476,254909.992370742,0.0,1.0
2006-02-07,18.95,19.4,18.92,19.13,110100,12.2660942826142,12.5573735663702,12.2466756636972,12.3826059961166,170094.485818296,0.0,1.0
2006-02-08,19.11,19.17,18.91,18.91,124500,12.3696602501719,12.4084974880061,12.2402027907248,12.2402027907248,192341.17606156,0.0,1.0
2006-02-09,18.96,19.14,18.91,19.11,140600,12.2725671555866,12.389078869089,12.2402027907248,12.3696602501719,217214.211680766,0.0,1.0
2006-02-10,18.95,19.0,18.83,18.91,123600,12.2660942826142,12.298458647476,12.188419806946,12.2402027907248,190950.757921357,0.0,1.0
2006-02-13,18.8,19.02,18.77,18.93,178300,12.1690011880289,12.3114043934207,12.1495825691118,12.2531485366695,275457.282664869,0.0,1.0
2006-02-14,18.93,19.1,18.76,18.85,147400,12.2531485366695,12.3631873771996,12.1431096961395,12.2013655528907,227719.59318453,0.0,1.0
2006-02-15,18.9,19.03,18.86,18.86,168800,12.2337299177524,12.3178772663931,12.207838425863,12.207838425863,260780.646740494,0.0,1.0
2006-02-16,18.99,19.05,18.9,18.9,128900,12.2919857745036,12.3308230123378,12.2337299177524,12.2337299177524,199138.775858114,0.0,1.0
2006-02-17,18.89,19.03,18.83,18.99,111600,12.2272570447801,12.3178772663931,12.188419806946,12.2919857745036,172411.849385302,0.0,1.0
2006-02-21,18.71,18.97,18.65,18.87,160400,12.1107453312777,12.2790400285589,12.0719080934436,12.2143112988354,247803.410765255,0.0,1.0
2006-02-22,18.75,18.9,18.68,18.68,165300,12.1366368231671,12.2337299177524,12.0913267123606,12.0913267123606,255373.465084144,0.0,1.0
2006-02-23,18.57,18.84,18.56,18.71,162800,12.0201251096647,12.1948926799183,12.0136522366923,12.1107453312777,251511.192472466,0.0,1.0
2006-02-24,18.71,18.79,18.45,18.47,201900,12.1107453312777,12.1625283150565,11.9424506339964,11.9553963799411,311917.136119108,0.0,1.0
2006-02-27,18.81,18.91,18.65,18.65,145100,12.1754740610012,12.2402027907248,12.0719080934436,12.0719080934436,224166.302381787,0.0,1.0
2006-02-28,18.45,18.8,18.45,18.8,163200,11.9424506339964,12.1690011880289,11.9424506339964,12.1690011880289,252129.156090335,0.0,1.0
2006-03-01,18.73,18.79,18.45,18.54,149000,12.1236910772224,12.1625283150565,11.9424506339964,12.0007064907476,230191.447656004,0.0,1.0
2006-03-02,18.65,18.75,18.51,18.68,163600,12.0719080934436,12.1366368231671,11.9812878718306,12.0913267123606,252747.119708202,0.0,1.0
2006-03-03,18.73,18.79,18.47,18.55,136900,12.1236910772224,12.1625283150565,11.9553963799411,12.00717936372,211498.048215483,0.0,1.0
2006-03-06,18.77,18.87,18.45,18.45,106700,12.1495825691118,12.2143112988354,11.9424506339964,11.9424506339964,164841.795066414,0.0,1.0
2006-03-07,18.85,18.85,18.65,18.75,124100,12.2013655528907,12.2013655528907,12.0719080934436,12.1366368231671,191723.212443691,0.0,1.0
2006-03-08,18.66,18.88,18.54,18.85,67800,12.0783809664159,12.2207841718077,12.0007064907476,12.2013655528907,104744.833228705,0.0,1.0
2006-03-09,18.71,18.95,18.58,18.66,105200,12.1107453312777,12.2660942826142,12.0265979826371,12.0783809664159,162524.431499407,0.0,1.0
2006-03-10,18.74,18.89,18.63,18.76,90200,12.1301639501948,12.2272570447801,12.0589623474988,12.1431096961395,139350.795829339,0.0,1.0
2006-03-13,17.41,18.65,16.86,17.25,636100,11.2692718448714,12.0719080934436,10.9132638313919,11.1657058773137,982716.643315332,0.0,1.0
2006-03-14,17.06,17.06,16.35,16.76,795600,11.042721290839,11.042721290839,10.5831473098017,10.8485351016683,1229129.63594038,0.0,1.0
2006-03-15,17.42,17.47,16.87,17.06,289400,11.2757447178438,11.3081090827056,10.9197367043642,11.042721290839,447096.677527835,0.0,1.0
2006-03-16,17.05,17.6,16.98,17.49,290700,11.0362484178666,11.3922564313462,10.9909383070601,11.3210548286503,449105.059285909,0.0,1.0
2006-03-17,17.2,17.3,16.98,17.05,515500,11.133341512452,11.1980702421755,10.9909383070601,11.0362484178666,796400.612527983,0.0,1.0
2006-03-20,17.26,17.3,17.064,17.2,185300,11.1721787502861,11.1980702421755,11.0453104400279,11.133341512452,286271.645977567,0.0,1.0
2006-03-21,17.05,17.48,17.01,17.22,293200,11.0362484178666,11.3145819556779,11.0103569259772,11.1462872583967,452967.331897587,0.0,1.0
2006-03-22,17.59,17.59,17.0,17.01,173300,11.3857835583738,11.3857835583738,11.0038840530048,11.0103569259772,267732.737441514,0.0,1.0
2006-03-23,17.54,17.58,17.31,17.5,146100,11.3534191935121,11.3793106854015,11.2045431151479,11.3275277016226,225711.211426457,0.0,1.0
2006-03-24,17.53,17.67,17.48,17.62,144000,11.3469463205397,11.4375665421527,11.3145819556779,11.4052021772909,222466.902432648,0.0,1.0
2006-03-27,17.5,17.6,17.38,17.5,207400,11.3275277016226,11.3922564313462,11.2498532259544,11.3275277016226,320414.135864801,0.0,1.0
2006-03-28,17.61,17.86,17.5,17.5,180000,11.3987293043186,11.5605511286274,11.3275277016226,11.3275277016226,278083.628040809,0.0,1.0
2006-03-29,17.83,17.98,17.61,17.61,192700,11.5411325097104,11.6382256042957,11.3987293043186,11.3987293043186,297703.972908133,0.0,1.0
2006-03-30,18.56,18.99,18.3,18.33,515800,12.0136522366923,12.2919857745036,11.8453575394111,11.8647761583282,796864.085241391,0.0,1.0
2006-03-31,19.17,19.17,18.55,18.55,301000,12.4084974880061,12.4084974880061,12.00717936372,12.00717936372,465017.622446019,0.0,1.0
2006-04-03,18.75,19.16,18.7,19.15,217700,12.1366368231671,12.4020246150337,12.1042724583053,12.3955517420613,336326.699024913,0.0,1.0
2006-04-04,18.48,18.78,18.43,18.75,177100,11.9618692529135,12.1560554420842,11.9295048880517,12.1366368231671,273603.391811264,0.0,1.0
2006-04-05,18.47,18.73,18.21,18.44,218800,11.9553963799411,12.1236910772224,11.7871016826599,11.9359777610241,338026.098974053,0.0,1.0
2006-04-06,18.31,18.47,18.06,18.47,126500,11.8518304123835,11.9553963799411,11.6900085880746,11.9553963799411,195430.994150902,0.0,1.0
2006-04-07,17.86,18.42,17.77,18.4,238000,11.5605511286274,11.9230320150794,11.5022952718762,11.9100862691347,367688.352631739,0.0,1.0
2006-04-10,17.47,17.75,17.37,17.74,480900,11.3081090827056,11.4893495259315,11.243380352982,11.4828766529592,742946.759582362,0.0,1.0
2006-04-11,17.63,17.68,17.35,17.35,258700,11.4828766529592,11.5154429508972,11.3005053845061,11.3005053845061,397189.758092946,0.11,1.0
2006-04-12,17.52,17.62,17.31,17.56,305100,11.4112307974954,11.4763633933716,11.2744523461556,11.4372838358459,468429.049842128,0.0,1.0
2006-04-13,17.22,17.47,17.21,17.47,250400,11.2158330098671,11.3786644995574,11.2093197502795,11.3786644995574,384446.522715399,0.0,1.0
2006-04-17,17.21,17.3,17.08,17.2,210400,11.2093197502795,11.267939086568,11.1246473756405,11.2028064906919,323033.340173003,0.0,1.0
2006-04-18,17.25,17.44,17.24,17.27,337600,11.2353727886299,11.3591247207946,11.2288595290423,11.2483993078052,518327.260657825,0.0,1.0
2006-04-19,17.25,17.45,17.23,17.25,289400,11.2353727886299,11.3656379803822,11.2223462694547,11.2353727886299,444324.375694237,0.0,1.0
2006-04-20,17.41,17.54,17.15,17.31,216200,11.3395849420317,11.4242573166707,11.1702401927538,11.2744523461556,331938.251641651,0.0,1.0
2006-04-21,17.41,17.7,17.22,17.7,199400,11.3395849420317,11.5284694700725,11.2158330098671,11.5284694700725,306144.714973845,0.0,1.0
2006-04-24,17.12,17.41,17.03,17.41,160300,11.150700413991,11.3395849420317,11.0920810777025,11.3395849420317,246113.329038652,0.0,1.0
2006-04-25,17.32,17.32,16.9,17.1,197900,11.2809656057432,11.2809656057432,11.0074087030635,11.1376738948158,303841.720628505,0.0,1.0
2006-04-26,17.6,17.61,17.22,17.32,258300,11.4633368741963,11.469850133784,11.2158330098671,11.2809656057432,396575.626267524,0.0,1.0
2006-04-27,17.61,17.93,17.31,17.6,274300,11.469850133784,11.6782744405875,11.2744523461556,11.4633368741963,421140.899284479,0.0,1.0
2006-04-28,17.2,17.59,17.2,17.53,227900,11.2028064906919,11.4568236146087,11.2028064906919,11.4177440570831,349901.607535301,0.0,1.0
2006-05-01,17.34,17.46,17.2,17.32,178500,11.2939921249184,11.3721512399698,11.2028064906919,11.2809656057432,274056.327095443,0.0,1.0
2006-05-02,17.29,17.45,17.12,17.37,186100,11.2614258269804,11.3656379803822,11.150700413991,11.3135319036813,285724.831778497,0.0,1.0
2006-05-03,17.4,17.4,17.14,17.29,216000,11.3330716824441,11.3330716824441,11.1637269331662,11.2614258269804,331631.185728939,0.0,1.0
2006-05-04,17.47,17.53,17.31,17.4,213700,11.3786644995574,11.4177440570831,11.2744523461556,11.3330716824441,328099.927732751,0.0,1.0
2006-05-05,17.55,17.66,17.41,17.44,131500,11.4307705762583,11.502416431722,11.3395849420317,11.3591247207946,201895.837608127,0.0,1.0
2006-05-08,17.42,17.51,17.27,17.51,161300,11.3460982016193,11.4047175379078,11.2483993078052,11.4047175379078,247648.658602213,0.0,1.0
2006-05-09,17.39,17.41,17.3,17.35,86500,11.3265584228565,11.3395849420317,11.267939086568,11.3005053845061,132806.007247931,0.0,1.0
2006-05-10,17.38,17.38,17.2,17.3,166700,11.3200451632689,11.3200451632689,11.2028064906919,11.267939086568,255939.438245435,0.0,1.0
2006-05-11,17.2,17.3,17.12,17.3,265500,11.2028064906919,11.267939086568,11.150700413991,11.267939086568,407629.999125153,0.0,1.0
2006-05-12,17.16,17.22,17.07,17.1,188600,11.1767534523414,11.2158330098671,11.1181341160529,11.1376738948158,289563.155687398,0.0,1.0
2006-05-15,17.25,17.35,17.02,17.1,289300,11.2353727886299,11.3005053845061,11.0855678181149,11.1376738948158,444170.842737881,0.0,1.0
2006-05-16,17.36,17.41,17.12,17.2,164400,11.3070186440937,11.3395849420317,11.150700413991,11.2028064906919,252408.180249247,0.0,1.0
2006-05-17,17.25,17.38,17.17,17.25,209900,11.2353727886299,11.3200451632689,11.183266711929,11.2353727886299,322265.675391224,0.0,1.0
2006-05-18,17.5,17.61,17.18,17.18,205900,11.3982042783202,11.469850133784,11.1897799715167,11.1897799715167,316124.357136985,0.0,1.0
2006-05-19,17.54,17.58,17.2,17.46,238000,11.4242573166707,11.4503103550211,11.2028064906919,11.3721512399698,365408.436127256,0.0,1.0
2006-05-22,17.61,17.71,17.16,17.44,342500,11.469850133784,11.5349827296601,11.1767534523414,11.3591247207946,525850.375519264,0.0,1.0
2006-05-23,17.39,17.59,17.21,17.21,305500,11.3265584228565,11.4568236146087,11.2093197502795,11.2093197502795,469043.18166755,0.0,1.0
2006-05-24,17.73,17.8,17.16,17.35,236600,11.5480092488353,11.5936020659486,11.1767534523414,11.3005053845061,363258.974738273,0.0,1.0
2006-05-25,17.82,17.96,17.6,17.93,171800,11.6066285851238,11.6978142193504,11.4633368741963,11.6782744405875,263769.619019591,0.0,1.0
2006-05-26,17.29,17.76,17.14,17.76,204700,11.2614258269804,11.5675490275981,11.1637269331662,11.5675490275981,314281.961660711,0.0,1.0
2006-05-30,17.15,17.37,17.01,17.18,255800,11.1702401927538,11.3135319036813,11.0790545585273,11.1897799715167,392737.302358624,0.0,1.0
2006-05-31,17.35,17.4,17.16,17.16,236000,11.3005053845061,11.3330716824441,11.1767534523414,11.1767534523414,362337.777000135,0.0,1.0
2006-06-01,17.66,17.68,17.3,17.33,151300,11.502416431722,11.5154429508972,11.267939086568,11.2874788653308,232295.362966613,0.0,1.0
2006-06-02,17.79,17.89,17.48,17.74,167300,11.587088806361,11.6522214022371,11.385177759145,11.5545225084229,256860.635983571,0.0,1.0
2006-06-05,17.28,17.8,17.24,17.7699,274000,11.2549125673928,11.5936020659486,11.2288595290423,11.5739971545899,420680.300415412,0.0,1.0
2006-06-06,17.25,17.37,17.16,17.28,284900,11.2353727886299,11.3135319036813,11.1767534523414,11.2549125673928,437415.392658217,0.0,1.0
2006-06-07,17.9,18.18,17.33,17.44,363800,11.6587346618247,11.8411059302778,11.2874788653308,11.3591247207946,558552.895223092,0.0,1.0
2006-06-08,18.17,18.22,17.7,17.75,397600,11.8345926706902,11.8671589686283,11.5284694700725,11.5610357680105,610447.034471417,0.0,1.0
2006-06-09,17.61,18.16,17.53,18.15,224500,11.469850133784,11.8280794111026,11.4177440570831,11.821566151515,344681.487019197,0.0,1.0
2006-06-12,17.29,17.68,17.18,17.23,233300,11.2614258269804,11.5154429508972,11.1897799715167,11.2223462694547,358192.387178525,0.0,1.0
2006-06-13,17.33,17.64,17.09,17.2,189700,11.2874788653308,11.4893899125468,11.1311606352282,11.2028064906919,291252.018207314,0.0,1.0
2006-06-14,17.43,17.47,17.04,17.3,135600,11.3526114612069,11.3786644995574,11.0985943372901,11.267939086568,208190.688818724,0.0,1.0
2006-06-15,17.96,18.03,17.4,17.56,176800,11.6978142193504,11.7434070364636,11.3330716824441,11.4372838358459,271446.26683739,0.0,1.0
2006-06-16,17.54,17.96,17.44,17.93,566700,11.4242573166707,11.6978142193504,11.3591247207946,11.6782744405875,870071.263669394,0.0,1.0
2006-06-19,17.5,17.86,17.42,17.54,167200,11.3982042783202,11.6326816234742,11.3460982016193,11.4242573166707,256707.103027216,0.0,1.0
2006-06-20,17.55,17.78,17.5,17.5,129800,11.4307705762583,11.5805755467733,11.3982042783202,11.3982042783202,199285.777350075,0.0,1.0
2006-06-21,17.82,17.93,17.58,17.64,180800,11.6066285851238,11.6782744405875,11.4503103550211,11.4893899125468,277587.58509163,0.0,1.0
2006-06-22,17.58,17.75,17.48,17.72,148500,11.4503103550211,11.5610357680105,11.385177759145,11.5414959892477,227996.440188646,0.0,1.0
2006-06-23,17.43,17.54,17.21,17.54,226800,11.3526114612069,11.4242573166707,11.2093197502795,11.4242573166707,348212.745015387,0.0,1.0
2006-06-26,17.56,17.59,17.3,17.5,143800,11.4372838358459,11.4568236146087,11.267939086568,11.3982042783202,220780.391239914,0.0,1.0
2006-06-27,17.18,17.69,17.15,17.55,149400,11.1897799715167,11.5219562104848,11.1702401927538,11.4307705762583,229378.236795848,0.0,1.0
2006-06-28,17.02,17.28,16.58,17.18,310300,11.0855678181149,11.2549125673928,10.79898439626,11.1897799715167,476412.763572636,0.0,1.0
2006-06-29,17.41,17.41,16.95,17.0601,264000,11.3395849420317,11.3395849420317,11.0399750010016,11.1116859890612,405327.004779815,0.0,1.0
2006-06-30,17.1,17.44,16.97,17.42,488700,11.1376738948158,11.3591247207946,11.0530015201768,11.3460982016193,750315.557711722,0.0,1.0
2006-07-03,17.08,17.27,16.87,17.1,82100,11.1246473756405,11.2483993078052,10.9878689243007,11.1376738948158,126050.557168268,0.0,1.0
2006-07-05,16.75,17.0,16.52,17.0,313600,10.9813556647131,11.1452564955297,10.8305669003618,11.1452564955297,478338.026777428,0.11,1.0
2006-07-06,16.82,17.02,16.69,16.95,173100,11.0272478973417,11.158368561995,10.9420194653171,11.1124763293664,264031.608530527,0.0,1.0
2006-07-07,16.56,16.77,16.55,16.72,128500,10.8567910332925,10.9944677311784,10.8502350000598,10.9616875650151,196002.667222256,0.0,1.0
2006-07-10,16.61,16.8,16.51,16.672,133800,10.8895711994558,11.0141358308764,10.8240108671291,10.9302186054983,204086.823924808,0.0,1.0
2006-07-11,16.86,16.88,16.47,16.61,201300,11.0534720302724,11.0665840967377,10.7977867341985,10.8895711994558,307045.423438445,0.0,1.0
2006-07-12,16.52,16.8,16.43,16.79,201000,10.8305669003618,11.0141358308764,10.7715626012678,11.0075797976437,306587.829662829,0.0,1.0
2006-07-13,16.5,16.69,16.22,16.43,208600,10.8174548338965,10.9420194653171,10.6338859033819,10.7715626012678,318180.205311771,0.0,1.0
2006-07-14,16.41,16.65,16.31,16.54,208500,10.7584505348025,10.9157953323864,10.6928902024758,10.8436789668271,318027.674053233,0.0,1.0
2006-07-17,16.42,16.72,16.34,16.4,112200,10.7650065680352,10.9616875650151,10.7125583021738,10.7518945015698,171140.072080444,0.0,1.0
2006-07-18,16.6,16.67,16.25,16.52,246700,10.8830151662231,10.9289073988518,10.6535540030799,10.8305669003618,376294.614815025,0.0,1.0
2006-07-19,17.06,17.13,16.6,16.6,126400,11.1845926949257,11.2304849275543,10.8830151662231,10.8830151662231,192799.510792943,0.0,1.0
2006-07-20,16.62,17.15,16.53,17.1,167700,10.8961272326884,11.2435969940197,10.8371229335945,11.2108168278563,255794.920569436,0.0,1.0
2006-07-21,16.46,16.62,16.2,16.62,118900,10.7912307009658,10.8961272326884,10.6207738369165,10.8961272326884,181359.66640254,0.0,1.0
2006-07-24,16.75,16.89,16.51,16.51,63300,10.9813556647131,11.0731401299704,10.8240108671291,10.8240108671291,96552.2866550103,0.0,1.0
2006-07-25,16.97,17.12,16.65,16.77,110900,11.1255883958317,11.2239288943217,10.9157953323864,10.9944677311784,169157.165719442,0.0,1.0
2006-07-26,16.8,17.06,16.46,16.87,171200,11.0141358308764,11.1845926949257,10.7912307009658,11.0600280635051,261133.514618291,0.0,1.0
2006-07-27,16.44,16.96,16.34,16.9,141300,10.7781186345005,11.119032362599,10.7125583021738,11.0796961632031,215526.668315213,0.0,1.0
2006-07-28,16.79,16.81,16.45,16.53,176300,11.0075797976437,11.0206918641091,10.7846746677331,10.8371229335945,268912.608803766,0.0,1.0
2006-07-31,16.5,16.78,16.31,16.78,161800,10.8174548338965,11.0010237644111,10.6928902024758,11.0010237644111,246795.57631565,0.0,1.0
2006-08-01,16.33,16.5,16.2,16.5,132400,10.7060022689412,10.8174548338965,10.6207738369165,10.8174548338965,201951.386305266,0.0,1.0
2006-08-02,16.41,16.55,16.23,16.35,199000,10.7584505348025,10.8502350000598,10.6404419366145,10.7191143354065,303537.204492055,0.0,1.0
2006-08-03,16.79,16.97,16.23,16.31,126300,11.0075797976437,11.1255883958317,10.6404419366145,10.6928902024758,192646.979534405,0.0,1.0
2006-08-04,16.65,17.0,16.4,16.87,133300,10.9157953323864,11.1452564955297,10.7518945015698,11.0600280635051,203324.167632116,0.0,1.0
2006-08-07,16.46,16.63,16.31,16.56,79400,10.7912307009658,10.9026832659211,10.6928902024758,10.8567910332925,121109.819279745,0.0,1.0
2006-08-08,16.22,16.64,16.2,16.45,112600,10.6338859033819,10.9092392991538,10.6207738369165,10.7846746677331,171750.197114599,0.0,1.0
2006-08-09,16.3,16.61,16.21,16.27,159800,10.6863341692432,10.8895711994558,10.6273298701492,10.6666660695452,243744.951144876,0.0,1.0
2006-08-10,16.47,16.55,16.11,16.15,125500,10.7977867341985,10.8502350000598,10.5617695378226,10.5879936707532,191426.729466094,0.0,1.0
2006-08-11,16.34,16.42,16.25,16.38,69200,10.7125583021738,10.7650065680352,10.6535540030799,10.7387824351045,105551.630908795,0.0,1.0
2006-08-14,16.41,16.85,16.31,16.42,87300,10.7584505348025,11.0469159970397,10.6928902024758,10.7650065680352,133159.788704303,0.0,1.0
2006-08-15,16.96,16.97,16.5,16.66,118200,11.119032362599,11.1255883958317,10.8174548338965,10.9223513656191,180291.947592769,0.0,1.0
2006-08-16,17.97,18.3,17.11,17.15,523400,11.7811917190982,11.9975408157761,11.217372861089,11.2435969940197,798348.607191663,0.0,1.0
2006-08-17,17.94,18.07,17.85,18.0,107900,11.7615236194002,11.8467520514248,11.7025193203062,11.8008598187962,164581.227963279,0.0,1.0
2006-08-18,17.94,18.0,17.75,17.97,75800,11.7615236194002,11.8008598187962,11.6369589879795,11.7811917190982,115618.69397235,0.0,1.0
2006-08-21,17.79,17.89,17.54,17.8,58500,11.6631831209102,11.7287434532368,11.4992822900936,11.6697391541429,89230.7862451518,0.0,1.0
2006-08-22,17.72,17.88,17.57,17.7,46100,11.6172908882815,11.7221874200042,11.5189503897916,11.6041788218162,70316.9101863506,0.0,1.0
2006-08-23,17.71,17.82,17.51,17.67,184500,11.6107348550489,11.6828512206082,11.4796141903956,11.5845107221182,281420.17200394,0.0,1.0
2006-08-24,17.65,17.73,17.47,17.7,110500,11.5713986556529,11.6238469215142,11.4533900574649,11.6041788218162,168547.040685287,0.0,1.0
2006-08-25,17.54,17.77,17.53,17.53,58000,11.4992822900936,11.6500710544449,11.4927262568609,11.4927262568609,88468.129952458,0.0,1.0
2006-08-28,17.72,17.74,17.5,17.5,104700,11.6172908882815,11.6304029547469,11.4730581571629,11.4730581571629,159700.227690041,0.0,1.0
2006-08-29,18.0,18.09,17.55,17.6901,132600,11.8008598187962,11.8598641178901,11.5058383233262,11.5976883489159,202256.448822343,0.0,1.0
2006-08-30,17.92,18.13,17.92,18.0,205600,11.7484115529348,11.8860882508208,11.7484115529348,11.8008598187962,313604.267555611,0.0,1.0
2006-08-31,17.99,18.12,17.87,18.0,108700,11.7943037855635,11.8795322175881,11.7156313867715,11.8008598187962,165801.47803159,0.0,1.0
2006-09-01,18.46,18.62,17.95,18.01,155000,12.1024373474987,12.2073338792214,11.7680796526328,11.8074158520288,236423.450735018,0.0,1.0
2006-09-05,18.46,18.63,18.31,18.56,120300,12.1024373474987,12.213889912454,12.0040968490088,12.1679976798254,183495.104022082,0.0,1.0
2006-09-06,18.3,18.41,18.11,18.31,101200,11.9975408157761,12.0696571813354,11.8729761843555,12.0040968490088,154361.633641186,0.0,1.0
2006-09-07,18.13,18.95,18.09,18.92,461600,11.8860882508208,12.4236829758993,11.8598641178901,12.4040148762013,704084.289414736,0.0,1.0
2006-09-08,18.27,18.35,17.86,18.19,187600,11.9778727160781,12.0303209819394,11.7090753535388,11.9254244502168,286148.64101864,0.0,1.0
2006-09-11,18.46,18.65,18.04,18.15,231600,12.1024373474987,12.2270019789193,11.8270839517268,11.8992003172861,353262.394775678,0.0,1.0
2006-09-12,18.76,18.78,18.33,18.5,318600,12.2991183444787,12.312230410944,12.0172089154741,12.1286614804294,485964.589704363,0.0,1.0
2006-09-13,18.73,18.81,18.58,18.76,188700,12.2794502447807,12.331898510642,12.1811097462907,12.2991183444787,287826.484862566,0.0,1.0
2006-09-14,18.57,18.75,18.44,18.75,128500,12.174553713058,12.292562311246,12.0893252810334,12.292562311246,196002.667222257,0.0,1.0
2006-09-15,18.75,18.9,18.58,18.7,567800,12.292562311246,12.390902809736,12.1811097462907,12.2597821450827,866072.485982857,0.0,1.0
2006-09-18,18.8,18.91,18.61,18.75,242100,12.3253424774093,12.3974588429686,12.2007778459887,12.292562311246,369278.176922244,0.0,1.0
2006-09-19,18.77,18.87,18.6,18.74,273000,12.3056743777113,12.371234710038,12.194221812756,12.2860062780133,416410.335810709,0.0,1.0
2006-09-20,18.87,18.88,18.51,18.87,312500,12.371234710038,12.3777907432706,12.135217513662,12.371234710038,476660.182933502,0.0,1.0
2006-09-21,18.88,18.94,18.64,18.87,212700,12.3777907432706,12.4171269426666,12.2204459456867,12.371234710038,324433.98691186,0.0,1.0
2006-09-22,18.81,18.95,18.56,18.88,164200,12.331898510642,12.4236829758993,12.1679976798254,12.3777907432706,250456.326520579,0.0,1.0
2006-09-25,19.01,19.07,18.69,18.76,359900,12.4630191752953,12.5023553746913,12.25322611185,12.2991183444787,548959.999480856,0.0,1.0
2006-09-26,19.0,19.18,18.88,19.0,258900,12.4564631420626,12.5744717402506,12.3777907432706,12.4564631420626,394903.428356749,0.0,1.0
2006-09-27,19.08,19.15,18.94,19.0,185200,12.5089114079239,12.5548036405526,12.4171269426666,12.4564631420626,282487.890813712,0.0,1.0
2006-09-28,18.94,19.08,18.78,19.07,207600,12.4171269426666,12.5089114079239,12.312230410944,12.5023553746913,316654.892726385,0.0,1.0
2006-09-29,18.76,18.91,18.69,18.9,281700,12.2991183444787,12.3974588429686,12.25322611185,12.390902809736,429680.555303576,0.0,1.0
2006-10-02,18.71,18.92,18.69,18.73,174700,12.2663381783153,12.4040148762013,12.25322611185,12.2794502447807,266472.108667146,0.0,1.0
2006-10-03,18.9,19.01,18.67,18.71,166100,12.390902809736,12.4630191752953,12.2401140453847,12.2663381783153,253354.420432815,0.0,1.0
2006-10-04,18.82,18.98,18.73,18.85,296300,12.3384545438746,12.4433510755973,12.2794502447807,12.3581226435726,451950.119050232,0.0,1.0
2006-10-05,19.14,19.2,18.75,18.75,239400,12.5482476073199,12.5875838067159,12.292562311246,12.292562311246,365159.832941698,0.0,1.0
2006-10-06,19.07,19.15,18.92,19.04,189100,12.5023553746913,12.5548036405526,12.4040148762013,12.4826872749933,288436.60989672,0.0,1.0
2006-10-09,19.18,19.29,18.94,18.97,188200,12.5744717402506,12.6465881058099,12.4171269426666,12.4367950423646,287063.828569872,0.0,1.0
2006-10-10,19.08,19.28,19.08,19.18,175100,12.5089114079239,12.6400320725772,12.5089114079239,12.5744717402506,267082.233701301,0.0,1.0
2006-10-11,19.15,19.2797,19.0024,19.13,177600,12.6269200061119,12.7124401901742,12.5295971135321,12.6137326222935,269348.34451741,0.11,1.0
2006-10-12,19.5,19.5,19.2,19.2,208500,12.8576992229338,12.8576992229338,12.6598884656579,12.6598884656579,316211.316620945,0.0,1.0
2006-10-13,19.54,19.59,19.31,19.49,169000,12.8840739905706,12.9170424501165,12.732419076659,12.8511055310246,256305.575582444,0.0,1.0
2006-10-16,19.7,19.88,19.54,19.54,126600,12.9895730611177,13.1082595154832,12.8840739905706,12.8840739905706,192001.691530992,0.0,1.0
2006-10-17,19.72,19.73,19.37,19.5,123400,13.0027604449361,13.0093541368453,12.7719812281142,12.8576992229338,187148.568206354,0.0,1.0
2006-10-18,19.59,19.8,19.5,19.75,167700,12.9170424501165,13.0555099802097,12.8576992229338,13.0225415206637,254333.994231812,0.0,1.0
2006-10-19,19.67,19.73,19.5,19.56,156900,12.9697919853901,13.0093541368453,12.8576992229338,12.897261374389,237954.703011158,0.0,1.0
2006-10-20,19.66,19.74,19.59,19.67,109300,12.9631982934809,13.0159478287545,12.9170424501165,12.9697919853901,165764.493557168,0.0,1.0
2006-10-23,19.74,19.75,19.55,19.57,114900,13.0159478287545,13.0225415206637,12.8906676824798,12.9038550662981,174257.459375284,0.0,1.0
2006-10-24,19.67,19.74,19.52,19.74,71500,12.9697919853901,13.0159478287545,12.8708866067522,13.0159478287545,108436.974284881,0.0,1.0
2006-10-25,19.79,19.82,19.52,19.68,134200,13.0489162883005,13.0686973640281,12.8708866067522,12.9763856772993,203527.859427007,0.0,1.0
2006-10-26,19.9,19.9,19.67,19.8,133700,13.1214468993016,13.1214468993016,12.9697919853901,13.0555099802097,202769.558907533,0.0,1.0
2006-10-27,19.73,19.95,19.72,19.9,101100,13.0093541368453,13.1544153588476,13.0027604449361,13.1214468993016,153328.365037782,0.0,1.0
2006-10-30,20.0,20.0,19.65,19.7,169400,13.1873838183936,13.1873838183936,12.9566046015717,12.9895730611177,256912.215998025,0.0,1.0
2006-10-31,19.86,20.0,19.74,20.0,212500,13.0950721316649,13.1873838183936,13.0159478287545,13.1873838183936,322277.720776742,0.0,1.0
2006-11-01,19.74,19.99,19.72,19.86,158800,13.0159478287545,13.1807901264844,13.0027604449361,13.0950721316649,240836.244985162,0.0,1.0
2006-11-02,19.59,19.81,19.58,19.6,92600,12.9170424501165,13.0621036721189,12.9104487582073,12.9236361420257,140437.256206713,0.0,1.0
2006-11-03,19.96,19.96,19.58,19.64,128100,13.1610090507568,13.1610090507568,12.9104487582073,12.9500109096625,194276.593089416,0.0,1.0
2006-11-06,20.03,20.09,19.78,19.95,226800,13.2071648941212,13.2467270455764,13.0423225963913,13.1544153588476,343965.11563372,0.0,1.0
2006-11-07,20.15,20.28,20.0,20.0,146400,13.2862891970316,13.3720071918511,13.1873838183936,13.1873838183936,222030.392102189,0.0,1.0
2006-11-08,20.36,20.42,20.05,20.05,126100,13.4247567271247,13.4643188785799,13.2203522779396,13.2203522779396,191243.391011517,0.0,1.0
2006-11-09,20.04,20.4,19.86,20.11,154900,13.2137585860304,13.4511314947615,13.0950721316649,13.2599144293948,234921.500933259,0.0,1.0
2006-11-10,20.31,20.31,19.94,19.97,101200,13.3917882675787,13.3917882675787,13.1478216669384,13.167602742666,153480.025141677,0.0,1.0
2006-11-13,20.46,20.49,20.21,20.22,131000,13.4906936462167,13.5104747219443,13.3258513484867,13.3324450403959,198674.736102368,0.0,1.0
2006-11-14,20.59,20.6,20.0,20.13,176200,13.5764116410362,13.5830053329454,13.1873838183936,13.2731018132132,267225.103062881,0.0,1.0
2006-11-15,20.68,20.69,20.52,20.6,137900,13.635754868219,13.6423485601282,13.5302557976718,13.5830053329454,209139.283271119,0.0,1.0
2006-11-16,20.74,20.8,20.6,20.68,110800,13.6753170196742,13.7148791711294,13.5830053329454,13.635754868219,168039.395115591,0.0,1.0
2006-11-17,20.75,20.79,20.56,20.74,134700,13.6819107115834,13.7082854792202,13.5566305653086,13.6753170196742,204286.159946481,0.0,1.0
2006-11-20,20.87,20.89,20.65,20.75,110100,13.7610350144937,13.7742223983121,13.6159737924914,13.6819107115834,166977.774388327,0.0,1.0
2006-11-21,20.8,20.87,20.7075,20.86,114600,13.7148791711294,13.7610350144937,13.6538875209693,13.7544413225845,173802.479063598,0.0,1.0
2006-11-22,20.71,20.84,20.62,20.81,36800,13.6555359439466,13.7412539387661,13.5961927167638,13.7214728630386,55810.9182333371,0.0,1.0
2006-11-24,20.82,20.86,20.53,20.56,19400,13.7280665549477,13.7544413225845,13.536849489581,13.5566305653086,29422.0601556181,0.0,1.0
2006-11-27,20.31,20.73,20.2,20.73,112700,13.3917882675787,13.668723327765,13.3192576565775,13.668723327765,170920.937089595,0.0,1.0
2006-11-28,20.58,20.59,20.24,20.24,104800,13.569817949127,13.5764116410362,13.3456324242143,13.3456324242143,158939.788881895,0.0,1.0
2006-11-29,20.77,20.85,20.46,20.64,82900,13.6950980954018,13.7478476306753,13.4906936462167,13.6093801005822,125726.226128903,0.0,1.0
2006-11-30,20.77,20.86,20.57,20.73,109900,13.6950980954018,13.7544413225845,13.5632242572178,13.668723327765,166674.454180537,0.0,1.0
2006-12-01,20.85,20.85,20.31,20.72,184100,13.7478476306753,13.7478476306753,13.3917882675787,13.6621296358558,279206.251270582,0.0,1.0
2006-12-04,20.93,20.94,20.7,20.84,147800,13.8005971659489,13.8071908578581,13.6489422520374,13.7412539387661,224153.633556719,0.0,1.0
2006-12-05,20.86,20.95,20.84,20.88,92500,13.7544413225845,13.8137845497673,13.7412539387661,13.7676287064029,140285.596102818,0.0,1.0
2006-12-06,20.95,20.95,20.73,20.76,85200,13.8137845497673,13.8137845497673,13.668723327765,13.6885044034926,129214.408518487,0.0,1.0
2006-12-07,20.75,20.95,20.75,20.9,91500,13.6819107115834,13.8137845497673,13.6819107115834,13.7808160902213,138768.995063868,0.0,1.0
2006-12-08,20.95,20.95,20.48,20.75,78600,13.8137845497673,13.8137845497673,13.5038810300351,13.6819107115834,119204.841661421,0.0,1.0
2006-12-11,20.84,20.94,20.76,20.9,80700,13.7412539387661,13.8071908578581,13.6885044034926,13.7808160902213,122389.703843215,0.0,1.0
2006-12-12,20.95,20.95,20.59,20.75,103200,13.8137845497673,13.8137845497673,13.5764116410362,13.6819107115834,156513.227219576,0.0,1.0
2006-12-13,21.49,22.79,21.05,22.79,654600,14.1698439128639,15.0270238610595,13.8797214688593,15.0270238610595,992767.040096267,0.0,1.0
2006-12-14,23.19,23.63,21.46,21.52,729700,15.2907715374274,15.580893981432,14.1500628371363,14.1896249885915,1106663.77812136,0.0,1.0
2006-12-15,23.12,23.2,22.78,23.19,501200,15.244615694063,15.2973652293366,15.0204301691503,15.2907715374274,760120.44072143,0.0,1.0
2006-12-18,23.7,24.0,23.22,23.22,351900,15.6270498247964,15.8248605820723,15.310552613155,15.310552613155,533691.905606288,0.0,1.0
2006-12-19,23.45,23.69,23.35,23.55,358200,15.4622075270665,15.6204561328872,15.3962706079745,15.5281444461585,543246.492151668,0.0,1.0
2006-12-20,23.49,23.9499,23.33,23.5,250300,15.4885822947033,15.7918261856073,15.3830832241561,15.4951759866125,379605.24004903,0.0,1.0
2006-12-21,23.26,23.8,22.99,23.47,286200,15.3369273807918,15.6929867438884,15.1588976992435,15.4753949108849,434051.217347312,0.0,1.0
2006-12-22,23.1,23.29,23.0,23.19,140900,15.2314283102446,15.3567084565194,15.1654913911527,15.2907715374274,213689.086387968,0.0,1.0
2006-12-26,23.09,23.3,23.02,23.02,275800,15.2248346183354,15.3633021484286,15.178678774971,15.178678774971,418278.56654224,0.0,1.0
2006-12-27,23.32,23.77,23.055,23.09,340400,15.3764895322469,15.6732056681608,15.2017566966532,15.2248346183354,516250.993658371,0.0,1.0
2006-12-28,22.99,23.35,22.9401,23.3,426000,15.1588976992435,15.3962706079745,15.1259951766166,15.3633021484286,646072.042592434,0.0,1.0
2006-12-29,22.71,23.03,22.71,22.94,236400,14.9742743257859,15.1852724668802,14.9742743257859,15.1259292396975,358524.485607635,0.0,1.0
2007-01-03,23.12,23.26,22.75,22.9,520700,15.244615694063,15.3369273807918,15.0006490934227,15.0995544720607,789694.160980943,0.0,1.0
2007-01-04,23.7,23.77,22.9,23.1,442200,15.6270498247964,15.6732056681608,15.0995544720607,15.2314283102446,670640.979423417,0.0,1.0
2007-01-05,23.07,23.62,22.93,23.6,429400,15.211647234517,15.5743002895229,15.1193355477883,15.5611129057045,651228.486124865,0.0,1.0
2007-01-08,23.16,23.27,22.86,23.11,448700,15.2709904616998,15.343521072701,15.0731797044239,15.2380220021538,680498.886176587,0.0,1.0
2007-01-09,23.08,23.32,23.05,23.2,379600,15.2182409264262,15.3764895322469,15.1984598506986,15.2973652293366,575701.754385186,0.0,1.0
2007-01-10,23.47,23.54,22.97,23.0,295900,15.5545192137953,15.6009110478373,15.2231489706381,15.2430311852276,446479.438197015,0.12,1.0
2007-01-11,23.98,24.42,23.5,23.53,456100,15.8925168618155,16.1841226757938,15.5744014283847,15.5942836429741,688203.013726459,0.0,1.0
2007-01-12,24.35,24.35,23.82,23.96,370500,16.1377308417518,16.1377308417518,15.7864783840052,15.8792620520892,559042.351645807,0.0,1.0
2007-01-16,24.24,24.92,24.19,24.83,369700,16.0648293882572,16.5154929189509,16.0316923639415,16.4558462751826,557835.242654401,0.0,1.0
2007-01-17,24.73,24.79,24.19,24.2,368700,16.3895722265512,16.4293366557301,16.0316923639415,16.0383197688047,556326.35641514,0.0,1.0
2007-01-18,24.5,24.81,24.48,24.69,299400,16.2371419146989,16.4425914654563,16.2238871049726,16.3630626070986,451760.540034427,0.0,1.0
2007-01-19,24.31,24.53,24.28,24.5,252200,16.1112212222992,16.2570241292884,16.0913390077098,16.2371419146989,380541.109541357,0.0,1.0
2007-01-22,24.35,24.46,24.2,24.35,382000,16.1377308417518,16.2106322952464,16.0383197688047,16.1377308417518,576394.543397297,0.0,1.0
2007-01-23,24.3,24.5,24.24,24.35,367200,16.1045938174361,16.2371419146989,16.0648293882572,16.1377308417518,554063.027056249,0.0,1.0
2007-01-24,24.35,24.46,24.02,24.02,506000,16.1377308417518,16.2106322952464,15.9190264812681,15.9190264812681,763496.437065529,0.0,1.0
2007-01-25,24.43,24.56,24.21,24.39,348100,16.1907500806569,16.2769063438778,16.0449471736678,16.1642404612044,525243.299886386,0.0,1.0
2007-01-26,24.7,24.74,24.36,24.5,182200,16.3696900119618,16.3961996314144,16.1443582466149,16.2371419146989,274919.072793161,0.0,1.0
2007-01-29,25.42,25.52,24.61,24.69,440800,16.846863162108,16.9131372107395,16.3100433681935,16.3630626070986,665117.054265783,0.0,1.0
2007-01-30,25.53,25.6,25.24,25.4,215500,16.9197646156026,16.9661564496446,16.7275698745715,16.8336083523817,325164.984560517,0.0,1.0
2007-01-31,25.84,26.0,25.41,25.52,471100,17.12521416636,17.2312526441703,16.8402357572449,16.9131372107395,710836.307315358,0.0,1.0
2007-02-01,26.19,26.3,25.84,25.9,301200,17.35717333657,17.4300747900646,17.12521416636,17.1649785955389,454476.535265094,0.0,1.0
2007-02-02,25.74,26.1,25.67,26.1,353000,17.0589401177286,17.2975266928017,17.0125482836866,17.2975266928017,532636.842458758,0.0,1.0
2007-02-05,26.19,26.29,25.76,25.79,387900,17.35717333657,17.4234473852014,17.0721949274549,17.0920771420443,585296.972208931,0.0,1.0
2007-02-06,26.57,26.6,26.2,26.22,520800,17.6090147213694,17.6288969359588,17.3638007414331,17.3770555511594,785827.953406577,0.0,1.0
2007-02-07,26.4,26.63,26.35,26.41,250900,17.496348838696,17.6487791505483,17.4632118143803,17.5029762435591,378579.557430318,0.0,1.0
2007-02-08,26.59,26.75,26.395,26.41,297200,17.6222695310957,17.728308008906,17.4930351362644,17.5029762435591,448440.990308054,0.0,1.0
2007-02-09,26.6,26.7,26.43,26.54,221900,17.6288969359588,17.6951709845903,17.5162310532854,17.58913250678,334821.856491781,0.0,1.0
2007-02-12,26.67,26.73,26.46,26.6699,263800,17.6752887700008,17.7150531991797,17.5361132678748,17.6752224959522,398044.189916773,0.0,1.0
2007-02-13,26.75,26.85,26.59,26.69,162100,17.728308008906,17.7945820575374,17.6222695310957,17.6885435797271,244590.459384036,0.0,1.0
2007-02-14,26.78,26.99,26.72,26.83,136900,17.7481902234954,17.8873657256214,17.7084257943166,17.7813272478111,206566.526154686,0.0,1.0
2007-02-15,26.86,27.05,26.62,26.62,183600,17.8012094624005,17.9271301548002,17.6421517456851,17.6421517456851,277031.513528126,0.0,1.0
2007-02-16,27.38,27.51,26.72,26.86,305300,18.1458345152839,18.2319907785048,17.7084257943166,17.8012094624005,460662.968846061,0.0,1.0
2007-02-20,27.25,27.39,27.01,27.255,363500,18.0596782520631,18.1524619201471,17.9006205353477,18.0629919544947,548480.147970988,0.0,1.0
2007-02-21,27.07,27.38,26.76,27.1,388400,17.9403849645265,18.1458345152839,17.7349354137691,17.960267179116,586051.415328561,0.0,1.0
2007-02-22,27.6,27.6,27.01,27.15,204200,18.2916374222731,18.2916374222731,17.9006205353477,17.9934042034317,308114.570056879,0.0,1.0
2007-02-23,27.42,27.6,27.32,27.52,145700,18.1723441347365,18.2916374222731,18.1060700861051,18.2386181833679,219844.725060173,0.0,1.0
2007-02-26,27.36,27.52,27.06,27.52,144500,18.1325797055577,18.2386181833679,17.9337575596634,18.2386181833679,218034.061573061,0.0,1.0
2007-02-27,26.27,27.26,25.61,26.97,426700,17.4101925754751,18.0663056569262,16.9727838545077,17.8741109158951,643841.758292218,0.0,1.0
2007-02-28,26.3,26.61,25.78,26.18,286600,17.4300747900646,17.635524340822,17.0854497371812,17.3505459317069,432446.796171898,0.0,1.0
2007-03-01,26.86,27.13,25.65,25.85,361700,17.8012094624005,17.9801493937054,16.9992934739603,17.1318415712232,545764.152740321,0.0,1.0
2007-03-02,26.33,26.96,26.3,26.7,300100,17.449957004654,17.867483511032,17.4300747900646,17.6951709845903,452816.760401908,0.0,1.0
2007-03-05,25.92,26.46,25.5401,25.5401,286400,17.1782334052652,17.5361132678748,16.9264582945144,16.9264582945144,432145.018924045,0.0,1.0
2007-03-06,27.0,28.84,26.85,28.0,842800,17.8939931304845,19.1134356253027,17.7945820575374,18.5567336167988,1271689.32244828,0.0,1.0
2007-03-07,27.19,27.66,26.61,27.0,423200,18.0199138228842,18.3314018514519,17.635524340822,17.8939931304845,638560.656454808,0.0,1.0
2007-03-08,26.74,27.4,26.61,27.23,627100,17.7216806040428,18.1590893250102,17.635524340822,18.0464234423368,946222.56063991,0.0,1.0
2007-03-09,26.5,26.97,26.38,26.97,490600,17.5626228873274,17.8741109158951,17.4830940289697,17.8741109158951,740259.588980927,0.0,1.0
2007-03-12,26.4,26.55,26.32,26.4,594500,17.496348838696,17.5957599116431,17.4433295997909,17.496348838696,897032.869240033,0.0,1.0
2007-03-13,25.74,26.31,25.66,26.3,468100,17.0589401177286,17.4367021949277,17.0059208788235,17.4300747900646,706309.648597577,0.0,1.0
2007-03-14,25.79,26.08,25.35,25.65,747700,17.0920771420443,17.2842718830754,16.800471328066,16.9992934739603,1128194.24109466,0.0,1.0
2007-03-15,25.9,26.1,25.47,25.83,476900,17.1649785955389,17.2975266928017,16.8800001864237,17.1185867614969,719587.847503064,0.0,1.0
2007-03-16,25.97,26.29,25.81,25.95,614300,17.2113704295809,17.4234473852014,17.1053319517706,17.1981156198546,926908.816777379,0.0,1.0
2007-03-19,26.0,26.31,25.94,26.25,499400,17.2312526441703,17.4367021949277,17.1914882149914,17.3969377657489,753537.787886413,0.0,1.0
2007-03-20,26.0,26.23,25.9302,26.08,404000,17.2312526441703,17.3836829560226,17.1849933582256,17.2842718830754,609590.040661015,0.0,1.0
2007-03-21,26.22,26.29,25.92,26.0,385300,17.3770555511594,17.4234473852014,17.1782334052652,17.2312526441703,581373.867986855,0.0,1.0
2007-03-22,26.0,26.4,25.86,26.35,635000,17.2312526441703,17.496348838696,17.1384689760863,17.4632118143803,958142.761930061,0.0,1.0
2007-03-23,26.0,26.09,25.89,25.94,268200,17.2312526441703,17.2908992879386,17.1583511906757,17.1914882149914,404683.289369516,0.0,1.0
2007-03-26,26.5,26.5,25.93,25.98,494000,17.5626228873274,17.5626228873274,17.1848608101283,17.217997834444,745389.802194411,0.0,1.0
2007-03-27,26.33,26.49,26.28,26.4,517500,17.449957004654,17.5559954824643,17.4168199803383,17.496348838696,780848.628817018,0.0,1.0
2007-03-28,26.29,26.46,26.25,26.4,745600,17.4234473852014,17.5361132678748,17.3969377657489,17.496348838696,1125025.57999221,0.0,1.0
2007-03-29,26.15,26.43,26.02,26.42,319900,17.3306637171174,17.5162310532854,17.2445074538966,17.5096036484223,482692.707939255,0.0,1.0
2007-03-30,26.39,26.45,25.99,26.21,518100,17.4897214338329,17.5294858630117,17.2246252393072,17.3704281462963,781753.960560572,0.0,1.0
2007-04-02,26.36,26.56,26.18,26.36,392000,17.4698392192434,17.6023873165063,17.3505459317069,17.4698392192434,591483.405789897,0.0,1.0
2007-04-03,26.38,26.45,26.36,26.45,307100,17.4830940289697,17.5294858630117,17.4698392192434,17.5294858630117,463378.964076728,0.0,1.0
2007-04-04,26.19,26.4,26.13,26.38,233800,17.35717333657,17.496348838696,17.3174089073911,17.4830940289697,352777.602738974,0.0,1.0
2007-04-05,26.84,26.88,26.16,26.23,473200,17.7879546526743,17.8144642721268,17.3372911219806,17.3836829560226,714004.968417802,0.0,1.0
2007-04-09,26.23,26.97,26.08,26.95,363400,17.3836829560226,17.8741109158951,17.2842718830754,17.8608561061688,548329.259347061,0.0,1.0
2007-04-10,26.76,26.81,26.25,26.42,573300,17.8144642721268,17.8477498929641,17.4749509395863,17.5881220504331,861182.675249119,0.12,1.0
2007-04-11,26.75,26.79,26.48,26.76,528000,17.8078071479594,17.8344356446292,17.6280647954379,17.8144642721268,793135.273908134,0.0,1.0
2007-04-12,26.98,27.0,26.52,26.89,281500,17.960921003811,17.9742352521459,17.6546932921078,17.9010068863038,422855.264403674,0.0,1.0
2007-04-13,27.08,27.14,26.8,27.0,709700,18.0274922454856,18.0674349904904,17.8410927687967,17.9742352521459,1066075.95434205,0.0,1.0
2007-04-16,27.4,27.43,27.12,27.14,187500,18.2405202188444,18.2604915913467,18.0541207421554,18.0674349904904,281653.151245786,0.0,1.0
2007-04-17,27.71,27.8,27.28,27.36,319300,18.4468910680357,18.5068051855428,18.1606347288348,18.2138917221745,479636.539694824,0.0,1.0
2007-04-18,27.62,27.79,27.4,27.55,281000,18.3869769505285,18.5001480613754,18.2405202188444,18.3403770813563,422104.189333686,0.0,1.0
2007-04-19,27.45,27.61,27.35,27.4,323000,18.2738058396817,18.380319826361,18.2072345980071,18.2405202188444,485194.495212741,0.0,1.0
2007-04-20,27.85,27.9,27.68,27.82,283800,18.5400908063801,18.5733764272174,18.4269196955333,18.5201194338777,426310.209725623,0.0,1.0
2007-04-23,28.02,28.07,27.75,27.81,256900,18.653261917227,18.6865475380643,18.4735195647055,18.5134623097103,385902.370960227,0.0,1.0
2007-04-24,28.05,28.23,27.86,28.02,275400,18.6732332897294,18.7930615247437,18.5467479305476,18.653261917227,413692.14854981,0.0,1.0
2007-04-25,28.55,28.87,28.0255,28.08,309000,19.0060894981024,19.2191174714612,18.6569233355191,18.6932046622317,464164.393253057,0.0,1.0
2007-04-26,28.65,28.85,28.4,28.55,308700,19.072660739777,19.2058032231263,18.9062326355905,19.0060894981024,463713.748211064,0.0,1.0
2007-04-27,28.69,28.8,28.5,28.65,265300,19.0992892364469,19.172517602289,18.9728038772651,19.072660739777,398520.432136038,0.0,1.0
2007-04-30,28.14,28.86,28.1,28.77,322400,18.7331474072365,19.2124603472937,18.7065189105667,19.1525462297866,484293.205128755,0.0,1.0
2007-05-01,28.42,28.57,27.67,28.22,285800,18.9195468839254,19.0194037464374,18.4202625713658,18.7864044005762,429314.510005578,0.0,1.0
2007-05-02,28.86,29.0,28.38,28.38,270400,19.2124603472937,19.3056600856382,18.8929183872556,18.8929183872556,406181.397849924,0.0,1.0
2007-05-03,28.8,28.9,28.45,28.8,197400,19.172517602289,19.2390888439636,18.9395182564278,19.172517602289,296524.437631564,0.0,1.0
2007-05-04,28.88,28.96,28.57,28.79,217200,19.2257745956287,19.2790315889683,19.0194037464374,19.1658604781215,326267.010403119,0.0,1.0
2007-05-07,28.89,29.0,28.78,28.88,215200,19.2324317197961,19.3056600856382,19.159203353954,19.2257745956287,323262.710123164,0.0,1.0
2007-05-08,28.99,28.99,28.54,28.88,199500,19.2990029614707,19.2990029614707,18.999432373935,19.2257745956287,299678.952925517,0.0,1.0
2007-05-09,29.41,29.5,28.71,28.81,231100,19.5786021765041,19.6385162940113,19.1126034847818,19.1791747264564,347146.897348807,0.0,1.0
2007-05-10,28.26,29.2,28.18,29.135,448900,18.813032897246,19.4388025689874,18.7597759039064,19.3955312618989,674315.197835914,0.0,1.0
2007-05-11,28.67,28.75,28.41,28.41,191900,19.085974988112,19.1392319814517,18.912889759758,18.912889759758,288262.611861687,0.0,1.0
2007-05-14,28.36,28.85,28.3,28.59,233600,18.8796041389207,19.2058032231263,18.8396613939159,19.0327179947723,350902.27269875,0.0,1.0
2007-05-15,27.76,28.65,27.73,28.35,224100,18.480176688873,19.072660739777,18.4602053163706,18.8729470147532,336631.846368964,0.0,1.0
2007-05-16,28.62,28.63,27.79,27.79,259900,19.0526893672747,19.0593464914421,18.5001480613754,18.5001480613754,390408.821380159,0.0,1.0
2007-05-17,28.29,28.74,28.12,28.52,184000,18.8330042697484,19.1325748572842,18.7198331589016,18.9861181256,276395.625755866,0.0,1.0
2007-05-18,28.32,28.45,28.08,28.3,117800,18.8529756422508,18.9395182564278,18.6932046622317,18.8396613939159,176953.286489353,0.0,1.0
2007-05-21,28.73,28.82,28.16,28.32,134100,19.1259177331167,19.1858318506239,18.7464616555714,18.8529756422508,201438.333770987,0.0,1.0
2007-05-22,29.22,29.34,28.64,28.64,233700,19.4521168173223,19.5320023073319,19.0660036156096,19.0660036156096,351052.487712749,0.0,1.0
2007-05-23,28.97,29.45,28.94,29.22,204800,19.2856887131358,19.605230673174,19.2657173406334,19.4521168173223,307640.348667398,0.0,1.0
2007-05-24,28.55,29.2,28.4,28.98,204800,19.0060894981024,19.4388025689874,18.9062326355905,19.2923458373033,307640.348667398,0.0,1.0
2007-05-25,28.92,29.0,28.68,28.72,151100,19.2524030922985,19.3056600856382,19.0926321122794,19.1192606089493,226974.886150605,0.0,1.0
2007-05-29,29.18,29.26,28.96,29.06,163800,19.4254883206525,19.4787453139922,19.2790315889683,19.345602830643,246052.192928319,0.0,1.0
2007-05-30,29.46,29.5,28.89,28.93,156500,19.6118877973414,19.6385162940113,19.2324317197961,19.259060216466,235086.496906483,0.0,1.0
2007-05-31,29.51,29.77,29.37,29.5,177100,19.6451734181787,19.8182586465327,19.5519736798343,19.6385162940113,266030.789790021,0.0,1.0
2007-06-01,29.98,30.16,29.62,29.62,449500,19.9580582540494,20.0778864890637,19.7184017840208,19.7184017840208,675216.4879199,0.0,1.0
2007-06-04,30.13,30.25,29.79,29.86,218000,20.0579151165613,20.1378006065709,19.8315728948676,19.8781727640399,327468.730515102,0.0,1.0
2007-06-05,30.43,30.5,29.67,30.5,343100,20.2576288415852,20.3042287107574,19.7516874048581,20.3042287107574,515387.71302629,0.0,1.0
2007-06-06,27.91,31.2,27.51,31.2,906400,18.5800335513849,20.7702274024797,18.3137485846864,20.7702274024797,1361548.88687563,0.0,1.0
2007-06-07,27.32,28.33,27.07,28.02,709400,18.1872632255047,18.8596327664183,18.0208351213181,18.653261917227,1065625.30930006,0.0,1.0
2007-06-08,27.26,27.46,26.75,27.3,369900,18.1473204804999,18.2804629638491,17.8078071479594,18.1739489771697,555645.336777688,0.0,1.0
2007-06-11,27.33,27.58,27.14,27.26,253300,18.1939203496721,18.3603484538587,18.0674349904904,18.1473204804999,380494.630456309,0.0,1.0
2007-06-12,26.09,27.2,25.83,27.2,634500,17.3684369529069,18.1073777354951,17.1953517245529,18.1073777354951,953114.263815743,0.0,1.0
2007-06-13,26.14,26.36,25.9,26.24,236900,17.4017225737442,17.5481793054284,17.2419515937251,17.4682938154188,355859.368160677,0.0,1.0
2007-06-14,26.16,26.29,26.04,26.13,140000,17.4150368220791,17.5015794362561,17.3351513320696,17.3950654495768,210301.019596855,0.0,1.0
2007-06-15,26.54,27.24,26.5,27.16,342200,17.6680075404427,18.134006232165,17.6413790437728,18.0807492388253,514035.77790031,0.0,1.0
2007-06-18,26.26,26.65,26.1,26.56,144300,17.4816080637538,17.7412359062848,17.3750940770744,17.6813217887776,216760.265198757,0.0,1.0
2007-06-19,25.82,26.16,25.76,26.16,247500,17.1886946003855,17.4150368220791,17.1487518553807,17.4150368220791,371782.159644437,0.0,1.0
2007-06-20,25.97,26.32,25.65,25.82,290100,17.2885514628974,17.5215508087585,17.0755234895386,17.1886946003855,435773.75560748,0.0,1.0
2007-06-21,26.06,26.15,25.86,25.9,268000,17.3484655804045,17.4083796979117,17.2153230970553,17.2419515937251,402576.237513978,0.0,1.0
2007-06-22,25.74,25.98,25.46,25.91,359300,17.1354376070458,17.2952085870648,16.9490381303568,17.2486087178926,539722.545293925,0.0,1.0
2007-06-25,25.11,25.63,24.85,25.58,323300,16.7160387844957,17.0622092412037,16.5429535561417,17.0289236203664,485645.140254735,0.0,1.0
2007-06-26,24.89,25.18,24.79,25.14,351400,16.5695820528115,16.7626386536679,16.5030108111369,16.7360101569981,527855.559188105,0.0,1.0
2007-06-27,25.28,25.38,24.51,24.69,413800,16.8292098953425,16.8957811370171,16.316611334448,16.4364395694623,621589.727922703,0.0,1.0
2007-06-28,25.85,26.26,25.31,25.38,302100,17.2086659728878,17.4816080637538,16.8491812678449,16.8957811370171,453799.557287212,0.0,1.0
2007-06-29,25.81,26.18,25.78,25.95,277700,17.182037476218,17.4283510704141,17.1620661037156,17.2752372145625,417147.093871759,0.0,1.0
2007-07-02,26.0,26.11,25.54,25.95,227200,17.3884083254093,17.4619746683245,17.0807672550367,17.3549690786297,339720.570707322,0.12,1.0
2007-07-03,25.78,26.24,25.671,25.88,100700,17.2412756395789,17.5489167099515,17.1683780815993,17.3081541331382,150571.57337248,0.0,1.0
2007-07-05,26.03,26.06,25.35,25.7,307200,17.4084718734771,17.4285354215449,16.9536981172741,17.1877728447315,459340.489970463,0.0,1.0
2007-07-06,26.01,26.15,25.77,26.05,625200,17.3950961747652,17.4887260657482,17.234587790223,17.4218475721889,934829.669041453,0.0,1.0
2007-07-09,26.24,26.36,25.92,26.01,456200,17.5489167099515,17.6291709022227,17.3349055305619,17.3950961747652,682132.589598067,0.0,1.0
2007-07-10,25.49,26.15,25.49,25.95,242500,17.047328008257,17.4887260657482,17.047328008257,17.3549690786297,362597.880266399,0.0,1.0
2007-07-11,25.47,25.59,25.24,25.44,176100,17.0339523095452,17.1142065018163,16.8801317743589,17.0138887614774,263313.34727799,0.0,1.0
2007-07-12,25.75,25.83,25.56,25.67,160600,17.2212120915111,17.2747148863585,17.0941429537485,17.1677092966637,240136.987920757,0.0,1.0
2007-07-13,25.57,25.69,25.51,25.69,115900,17.1008308031045,17.1810849953756,17.0607037069689,17.1810849953756,173299.358032476,0.0,1.0
2007-07-16,25.3,25.55,25.2,25.54,269600,16.9202588704944,17.0874551043926,16.8533803769352,17.0807672550367,403119.127916788,0.0,1.0
2007-07-17,25.39,25.56,25.34,25.41,211700,16.9804495146978,17.0941429537485,16.9470102679181,16.9938252134096,316544.211350088,0.0,1.0
2007-07-18,24.89,25.27,24.61,25.25,240800,16.6460570469014,16.9001953224267,16.4587972649355,16.8868196237148,360055.956982057,0.0,1.0
2007-07-19,24.96,25.04,24.81,25.0,124500,16.6928719923929,16.7463747872403,16.592554252054,16.7196233898166,186158.499353264,0.0,1.0
2007-07-20,24.19,24.93,23.74,24.91,315000,16.1779075919866,16.6728084443251,15.8769543709699,16.6594327456133,471003.432098619,0.0,1.0
2007-07-23,24.28,25.01,24.26,24.44,242000,16.2380982361899,16.7263112391726,16.2247225374781,16.3451038258847,361850.255771004,0.0,1.0
2007-07-24,23.02,24.09,22.96,23.98,356300,15.3954292173432,16.1110290984273,15.3553021212076,16.0374627555121,532757.215418215,0.0,1.0
2007-07-25,25.18,25.66,23.55,23.78,732900,16.8400046782233,17.1610214473078,15.7498852332073,15.9037057683936,1095867.98534946,0.0,1.0
2007-07-26,24.19,24.8,23.49,24.7,419800,16.1779075919866,16.5858664026981,15.7097581370717,16.5189879091388,627705.526333335,0.0,1.0
2007-07-27,23.09,24.27,23.04,24.02,319200,15.4422441628346,16.231410386834,15.408804916055,16.0642141529358,477283.477859936,0.0,1.0
2007-07-30,23.35,23.59,22.62,23.17,314500,15.6161282460887,15.776636630631,15.1279152431061,15.4957469576821,470255.807603227,0.0,1.0
2007-07-31,25.16,26.11,24.92,24.92,518500,16.8266289795115,17.4619746683245,16.6661205949692,16.6661205949692,775286.601724235,0.0,1.0
2007-08-01,25.12,25.72,24.54,25.14,493400,16.7998775820878,17.2011485434433,16.411982319444,16.8132532807996,737755.852055424,0.0,1.0
2007-08-02,24.99,25.41,24.42,25.22,304800,16.7129355404607,16.9938252134096,16.3317281271729,16.866756075647,455751.89239257,0.0,1.0
2007-08-03,22.56,24.89,22.41,24.89,464500,15.0877881469705,16.6460570469014,14.9874704066316,16.6460570469014,694543.156221617,0.0,1.0
2007-08-06,22.66,23.33,22.06,23.15,525200,15.1546666405298,15.6027525473769,14.7533956791742,15.4823712589702,785304.769962525,0.0,1.0
2007-08-07,21.3,22.73,20.98,22.44,588400,14.2451191281238,15.2014815860213,14.0311079487341,15.0075339546994,879804.506180405,0.0,1.0
2007-08-08,19.63,21.56,19.54,21.53,1144600,13.128248285684,14.4190032113779,13.0680576414807,14.3989396633101,1711461.9948574,0.0,1.0
2007-08-09,20.85,21.5,19.04,19.5,1252800,13.9441659071071,14.3788761152423,12.7336651736843,13.041306244057,1873247.93566079,0.0,1.0
2007-08-10,22.96,24.75,20.45,20.45,918500,15.3553021212076,16.5524271559185,13.67665193287,13.67665193287,1373386.19803994,0.0,1.0
2007-08-13,23.08,24.7,23.04,23.26,441600,15.4355563134787,16.5189879091388,15.408804916055,15.5559376018854,660301.954332542,0.0,1.0
2007-08-14,22.4,23.25,22.23,23.0,407800,14.9807825572757,15.5492497525295,14.8670891182249,15.3820535186313,609762.538443865,0.0,1.0
2007-08-15,21.7,22.77,21.57,22.39,328300,14.5126331023608,15.228232983445,14.4256910607338,14.9740947079198,490890.243676119,0.0,1.0
2007-08-16,21.96,22.46,21.24,21.7,534000,14.6865171856149,15.0209096534113,14.2049920319882,14.5126331023608,798462.961081472,0.0,1.0
2007-08-17,22.82,23.24,21.85,22.72,472400,15.2616722302246,15.5425619031735,14.6129508426997,15.1947937366654,706355.623248852,0.0,1.0
2007-08-20,22.93,23.39,22.5,22.82,286300,15.3352385731398,15.6428796435124,15.047661050835,15.2616722302246,428089.786062969,0.0,1.0
2007-08-21,22.49,23.59,22.37,22.8,194300,15.040973201479,15.776636630631,14.9607190092079,15.2482965315128,290526.878910356,0.0,1.0
2007-08-22,23.45,23.66,22.69,22.69,192400,15.683006739648,15.8234515761225,15.1747301885976,15.1747301885976,287685.905827856,0.0,1.0
2007-08-23,23.45,23.79,22.86,23.6,249800,15.683006739648,15.9103936177495,15.2884236276483,15.7833244799869,373513.19789916,0.0,1.0
2007-08-24,23.52,23.74,23.22,23.45,130100,15.7298216851395,15.8769543709699,15.5291862044617,15.683006739648,194531.893701684,0.0,1.0
2007-08-27,23.22,23.78,23.11,23.41,138800,15.5291862044617,15.9037057683936,15.4556198615465,15.6562553422243,207540.559921551,0.0,1.0
2007-08-28,22.23,23.15,22.14,23.05,209400,14.8670891182249,15.4823712589702,14.8068984740216,15.4154927654109,313105.138671274,0.0,1.0
2007-08-29,22.99,23.07,22.15,22.4,191100,15.3753656692754,15.4288684641228,14.8135863233775,14.9807825572757,285742.082139829,0.0,1.0
2007-08-30,23.03,23.49,22.7,22.7,131500,15.4021170666991,15.7097581370717,15.1814180379535,15.1814180379535,196625.242288789,0.0,1.0
2007-08-31,23.38,23.58,23.0,23.33,178200,15.6361917941565,15.769948781275,15.3820535186313,15.6027525473769,266453.370158648,0.0,1.0
2007-09-04,23.34,23.59,23.09,23.3,197900,15.6094403967328,15.776636630631,15.4422441628346,15.5826889993091,295909.775277197,0.0,1.0
2007-09-05,22.48,23.22,22.37,23.22,338300,15.0342853521231,15.5291862044617,14.9607190092079,15.5291862044617,505842.733584011,0.0,1.0
2007-09-06,21.8,22.53,21.0,22.39,575300,14.5795115959201,15.0677245989027,14.044483647446,14.9740947079198,860216.744401068,0.0,1.0
2007-09-07,20.83,21.3,20.6,21.3,525600,13.9307902083952,14.2451191281238,13.7769696732089,14.2451191281238,785902.869558842,0.0,1.0
2007-09-10,20.19,20.89,19.74,20.84,506400,13.5027678496159,13.9709173045308,13.2018146285992,13.9374780577511,757194.088935687,0.0,1.0
2007-09-11,20.43,20.59,20.06,20.33,323200,13.6632762341582,13.770281823853,13.4158258079889,13.5963977405989,483264.47382309,0.0,1.0
2007-09-12,20.15,20.34,19.95,20.25,315600,13.4760164521922,13.6030855899548,13.3422594650737,13.5428949457515,471900.581493094,0.0,1.0
2007-09-13,20.07,20.29,19.77,20.21,431700,13.4225136573448,13.5696463431752,13.221878176667,13.5161435483278,645498.989323728,0.0,1.0
2007-09-14,20.03,20.37,19.83,19.93,412400,13.3957622599211,13.6231491380226,13.2620052728026,13.3288837663618,616640.683801495,0.0,1.0
2007-09-17,19.85,20.16,19.81,19.95,598600,13.2753809715144,13.4827043015481,13.2486295740907,13.3422594650737,895056.045886458,0.0,1.0
2007-09-18,20.76,20.83,19.85,19.89,598400,13.8839752629037,13.9307902083952,13.2753809715144,13.3021323689381,894756.996088302,0.0,1.0
2007-09-19,20.81,21.14,20.65,21.02,265300,13.9174145096834,14.1381135384289,13.8104089199885,14.0578593461578,396689.557256392,0.0,1.0
2007-09-20,20.54,20.76,19.97,20.76,426900,13.7368425770733,13.8839752629037,13.3556351637855,13.8839752629037,638321.794167942,0.0,1.0
2007-09-21,20.56,20.91,20.33,20.74,352300,13.7502182757852,13.9842930032426,13.5963977405989,13.8705995641919,526776.21945506,0.0,1.0
2007-09-24,20.32,20.95,20.16,20.6,362700,13.589709891243,14.0110444006663,13.4827043015481,13.7769696732089,542326.808959267,0.0,1.0
2007-09-25,20.1,20.36,19.94,20.26,461800,13.4425772054126,13.6164612886667,13.3355716157177,13.5495827951074,690505.983946484,0.0,1.0
2007-09-26,20.44,20.58,20.06,20.14,236600,13.6699640835141,13.7635939744971,13.4158258079889,13.4693286028363,353775.911220741,0.0,1.0
2007-09-27,20.08,20.5,19.96,20.5,200400,13.4292015067007,13.7100911796496,13.3489473144296,13.7100911796496,299647.89775417,0.0,1.0
2007-09-28,19.98,20.13,19.9,20.03,222400,13.3623230131415,13.4626407534804,13.308820218294,13.3957622599211,332543.375551533,0.0,1.0
2007-10-01,20.43,20.69,19.82,19.9,289400,13.6632762341582,13.8371603174122,13.2553174234466,13.308820218294,432725.057934413,0.0,1.0
2007-10-02,21.02,21.05,20.3,20.5,224700,14.0578593461578,14.0779228942256,13.5763341925311,13.7100911796496,335982.44823035,0.0,1.0
2007-10-03,20.24,21.01,20.13,20.94,249900,13.5362070963955,14.0511714968019,13.4626407534804,14.0043565513104,373662.72279824,0.0,1.0
2007-10-04,20.13,20.35,19.85,20.35,239500,13.4626407534804,13.6097734393107,13.2753809715144,13.6097734393107,358112.133294029,0.0,1.0
2007-10-05,20.77,21.01,20.22,20.39,178000,13.8906631122597,14.0511714968019,13.5228313976837,13.6365248367344,266154.320360489,0.0,1.0
2007-10-08,23.21,23.53,21.5,22.5,777300,15.5224983551058,15.7365095344954,14.3788761152423,15.047661050835,1162257.0405405,0.0,1.0
2007-10-09,23.17,23.44,22.55,23.27,499200,15.5760011499532,15.7575082846311,15.1592069888409,15.6432260146487,742582.379690872,0.12,1.0
2007-10-10,23.32,23.47,23.09,23.17,413100,15.6768384469965,15.7776757440397,15.5222212581968,15.5760011499532,614504.769732169,0.0,1.0
2007-10-11,24.08,24.32,23.3,23.4,520900,16.1877474186825,16.3490870939517,15.6633934740574,15.7306183387529,774862.102525991,0.0,1.0
2007-10-12,24.05,24.17,23.88,23.98,660300,16.1675799592738,16.2482497969084,16.0532976892914,16.1205225539869,982225.851982939,0.0,1.0
2007-10-15,23.27,24.13,23.1,24.04,469900,15.6432260146487,16.2213598510302,15.5289437446663,16.1608574728042,698997.316139305,0.0,1.0
2007-10-16,23.17,23.44,22.94,23.34,337300,15.5760011499532,15.7575082846311,15.4213839611535,15.6902834199356,501748.871533916,0.0,1.0
2007-10-17,23.25,23.75,22.86,23.45,452700,15.6297810417096,15.9659053651872,15.367604069397,15.7642307711006,673411.545044187,0.0,1.0
2007-10-18,23.35,23.5,23.1,23.15,390000,15.6970059064051,15.7978432034484,15.5289437446663,15.5625561770141,580142.484133495,0.0,1.0
2007-10-19,22.48,24.19,22.48,24.19,466000,15.1121495835541,16.2616947698475,15.1121495835541,16.2616947698475,693195.891297968,0.0,1.0
2007-10-22,23.09,23.21,21.76,22.16,401800,15.5222212581968,15.6028910958314,14.6281305577463,14.8970300165284,597695.513140609,0.0,1.0
2007-10-23,22.85,23.46,22.58,23.34,260100,15.3608815829275,15.7709532575702,15.1793744482496,15.6902834199356,386910.410572107,0.0,1.0
2007-10-24,22.66,22.86,22.26,22.7,339600,15.233154340006,15.367604069397,14.9642548812239,15.2600442858842,505170.224645473,0.0,1.0
2007-10-25,22.67,23.11,22.3,22.66,351500,15.2398768264755,15.5356662311359,14.9911448271021,15.233154340006,522872.008135702,0.0,1.0
2007-10-26,23.34,23.37,22.8,22.88,263000,15.6902834199356,15.7104508793442,15.3272691505797,15.3810490423362,391224.29058233,0.0,1.0
2007-10-29,23.72,23.85,23.22,23.4,301000,15.9457379057786,16.0331302298827,15.6096135823009,15.7306183387529,447750.994164568,0.0,1.0
2007-10-30,23.2,23.92,22.95,23.63,367300,15.5961686093618,16.0801876351696,15.428106447623,15.8852355275526,546375.216467264,0.0,1.0
2007-10-31,23.52,23.82,23.08,23.26,302800,15.8112881763875,16.0129627704741,15.5154987717272,15.6365035281791,450428.57486057,0.0,1.0
2007-11-01,22.92,23.37,22.77,23.25,537600,15.4079389882144,15.7104508793442,15.3071016911711,15.6297810417096,799704.101205553,0.0,1.0
2007-11-02,22.74,23.35,22.34,23.16,416900,15.2869342317624,15.6970059064051,15.0180347729803,15.5692786634836,620157.440090395,0.0,1.0
2007-11-05,22.29,22.74,21.885,22.22,472000,14.9844223406326,15.2869342317624,14.7121616386157,14.9373649353457,702121.160284637,0.0,1.0
2007-11-06,22.4,22.48,21.93,22.3,306200,15.0583696917976,15.1121495835541,14.7424128277287,14.9911448271021,455486.22728635,0.0,1.0
2007-11-07,21.93,22.37,21.87,21.91,538100,14.7424128277287,15.038202232389,14.7020779089113,14.7289678547896,800447.873621109,0.0,1.0
2007-11-08,22.15,22.28,21.75,21.88,419100,14.8903075300588,14.977699854163,14.6214080712767,14.7088003953809,623430.03871884,0.0,1.0
2007-11-09,21.3,22.02,20.95,21.82,344400,14.3188961801469,14.8029152059546,14.0836091537125,14.6684654765636,512310.439834807,0.0,1.0
2007-11-12,21.77,22.12,21.13,21.23,374100,14.6348530442158,14.8701400706502,14.2046139101645,14.27183877486,556490.521318822,0.0,1.0
2007-11-13,21.93,22.03,21.31,21.86,329700,14.7424128277287,14.8096376924242,14.3256186666164,14.6953554224418,490443.530817468,0.0,1.0
2007-11-14,21.77,22.02,21.5,21.95,236000,14.6348530442158,14.8029152059546,14.4533459095379,14.7558578006678,351060.58014232,0.0,1.0
2007-11-15,21.43,21.68,21.25,21.68,280000,14.406288504251,14.5743506659899,14.2852837477991,14.5743506659899,416512.552711228,0.0,1.0
2007-11-16,21.1,21.47,20.4,21.23,373100,14.1844464507558,14.4331784501292,13.7138723978871,14.27183877486,555002.97648771,0.0,1.0
2007-11-19,20.94,21.14,20.8,20.86,275100,14.076886667243,14.211336396634,13.9827718566692,14.0231067754865,409223.583038779,0.0,1.0
2007-11-20,20.4,20.92,19.93,20.9,378500,13.7138723978871,14.0634416943039,13.3979155338182,14.0499967213648,563035.718575713,0.0,1.0
2007-11-21,19.66,20.4,19.66,20.29,325400,13.2164083991402,13.7138723978871,13.2164083991402,13.6399250467221,484047.088043692,0.0,1.0
2007-11-23,19.92,20.26,19.7,19.85,148200,13.3911930473486,13.6197575873134,13.2432983450185,13.3441356420617,220454.143970728,0.0,1.0
2007-11-26,19.4,20.11,19.35,19.89,166800,13.0416237509319,13.5189202902701,13.0080113185841,13.37102558794,248122.477829402,0.0,1.0
2007-11-27,20.07,20.21,19.36,19.55,298400,13.4920303443919,13.5861451549656,13.0147338050537,13.1424610479752,443883.377603679,0.0,1.0
2007-11-28,20.43,20.68,20.07,20.25,306600,13.7340398572958,13.9021020190346,13.4920303443919,13.6130351008438,456081.245218793,0.0,1.0
2007-11-29,20.63,21.07,20.13,20.32,265900,13.8684895866868,14.1642789913471,13.5323652632092,13.6600925061307,395538.170592555,0.0,1.0
2007-11-30,20.4,21.09,20.09,20.93,362000,13.7138723978871,14.1777239642863,13.505475317331,14.0701641807734,538491.228862373,0.0,1.0
2007-12-03,20.26,20.4,19.79,20.33,290300,13.6197575873134,13.7138723978871,13.3038007232444,13.6668149926003,431834.264471675,0.0,1.0
2007-12-04,20.15,20.3,19.8,19.91,234000,13.5458102361483,13.6466475331916,13.310523209714,13.3844705608791,348085.490480097,0.0,1.0
2007-12-05,20.31,20.56,20.03,20.52,335000,13.6533700196612,13.8214321814,13.4651403985137,13.7945422355218,498327.518422359,0.0,1.0
2007-12-06,21.25,21.25,20.26,20.41,269400,14.2852837477991,14.2852837477991,13.6197575873134,13.7205948843567,400744.577501444,0.0,1.0
2007-12-07,21.33,21.77,21.2,21.31,146300,14.3390636395555,14.6348530442158,14.2516713154513,14.3256186666164,217627.808791616,0.0,1.0
2007-12-10,20.84,21.44,20.65,21.11,301400,14.0096618025474,14.4130109907206,13.8819345596259,14.1911689372254,448346.012097015,0.0,1.0
2007-12-11,20.35,21.18,20.17,20.9,254100,13.6802599655394,14.2382263425122,13.5592552090874,14.0499967213648,377985.141585437,0.0,1.0
2007-12-12,19.95,20.88,19.36,20.88,824900,13.4113605067573,14.0365517484256,13.0147338050537,14.0365517484256,1227075.73118389,0.0,1.0
2007-12-13,19.51,19.59,19.16,19.55,381400,13.115571102097,13.1693509938534,12.8802840756626,13.1424610479752,567349.598585933,0.0,1.0
2007-12-14,19.81,19.92,19.17,19.4,607000,13.3172456961835,13.3911930473486,12.8870065621322,13.0416237509319,902939.712484697,0.0,1.0
2007-12-17,19.73,20.24,19.62,19.68,545800,13.2634658044271,13.6063126143743,13.189518453262,13.2298533720793,811901.968820671,0.0,1.0
2007-12-18,20.09,20.1,19.32,20.06,377400,13.505475317331,13.5121978038006,12.9878438591755,13.4853078579223,561399.419261489,0.0,1.0
2007-12-19,19.74,20.09,19.48,20.02,413800,13.2701882908967,13.505475317331,13.0954036426883,13.4584179120441,615546.051113947,0.0,1.0
2007-12-20,20.04,20.07,19.3,19.75,252700,13.4718628849832,13.4920303443919,12.9743988862364,13.2769107773662,375902.578821883,0.0,1.0
2007-12-21,20.62,20.66,20.28,20.34,517900,13.8617671002173,13.8886570460955,13.6332025602525,13.6735374790698,770399.468032658,0.0,1.0
2007-12-24,20.99,20.99,20.47,20.58,69800,14.1104990995907,14.1104990995907,13.760929803174,13.8348771543391,103830.629211585,0.0,1.0
2007-12-26,20.87,21.12,20.17,20.84,184500,14.0298292619561,14.1978914236949,13.5592552090874,14.0096618025474,274452.021340076,0.0,1.0
2007-12-27,20.11,21.32,20.04,21.15,215000,13.5189202902701,14.332341153086,13.4718628849832,14.2180588831036,319822.138688978,0.0,1.0
2007-12-28,20.75,21.0,20.11,20.31,296100,13.9491594243215,14.1172215860603,13.5189202902701,13.6533700196612,440462.024492121,0.0,1.0
2007-12-31,20.39,20.72,20.35,20.56,276000,13.7071499114176,13.9289919649128,13.6802599655394,13.8214321814,410562.37338678,0.0,1.0
2008-01-02,20.2,20.53,20.02,20.31,396600,13.5794226684961,13.8012647219913,13.4584179120441,13.6533700196612,589960.28001883,0.0,1.0
2008-01-03,19.46,20.3,19.42,20.16,342900,13.0819586697492,13.6466475331916,13.055068723871,13.5525327226179,510079.122588141,0.0,1.0
2008-01-04,19.3,19.79,19.03,19.24,546300,12.9743988862364,13.3038007232444,12.7928917515584,12.934063967419,812645.741236223,0.0,1.0
2008-01-07,19.48,19.59,19.18,19.37,645900,13.0954036426883,13.1693509938534,12.8937290486017,13.0214562915232,960805.206414933,0.0,1.0
2008-01-08,19.05,19.53,19.05,19.39,613600,12.8903678053669,13.2151644744786,12.8903678053669,13.1204321126543,906807.329045588,0.125,1.0
2008-01-09,19.47,19.47,18.92,18.94,421700,13.1745648908396,13.1745648908396,12.8024020408159,12.8159352353622,623208.361568649,0.0,1.0
2008-01-10,19.34,19.5,19.0,19.39,349800,13.0865991262885,13.1948646826591,12.8565348190012,13.1204321126543,516951.114244046,0.0,1.0
2008-01-11,19.05,19.39,18.96,19.11,366900,12.8903678053669,13.1204321126543,12.8294684299085,12.9309673890059,542222.309365754,0.0,1.0
2008-01-14,19.23,19.36,18.83,19.02,291000,13.0121665562838,13.1001323208349,12.7415026653575,12.8700680135475,430053.671369402,0.0,1.0
2008-01-15,19.09,19.2,18.7501,18.9,379100,12.9174341944596,12.9918667644643,12.6874375531449,12.7888688462696,560252.050914571,0.0,1.0
2008-01-16,19.51,19.59,18.95,19.14,269000,13.2016312799322,13.2557640581175,12.8227018326354,12.9512671808254,397541.022674809,0.0,1.0
2008-01-17,19.48,19.72,19.35,19.5,359500,13.1813314881128,13.3437298226686,13.0933657235617,13.1948646826591,531286.236623023,0.0,1.0
2008-01-18,18.87,19.59,18.64,19.59,543400,12.7685690544501,13.2557640581175,12.6129373171674,13.2557640581175,803062.422756471,0.0,1.0
2008-01-22,18.82,19.23,18.13,18.15,703200,12.7347360680843,13.0121665562838,12.2678408562364,12.2813740507827,1039222.48009266,0.0,1.0
2008-01-23,19.61,19.69,18.5,18.8,554300,13.2692972526638,13.3234300308491,12.5182049553432,12.721202873538,819170.962336976,0.0,1.0
2008-01-24,19.84,19.98,19.36,19.69,389700,13.4249289899465,13.5196613517707,13.1001323208349,13.3234300308491,575917.236194693,0.0,1.0
2008-01-25,19.71,20.39,19.45,20.02,262200,13.3369632253954,13.7970918399702,13.1610316962933,13.5467277408633,387491.658532843,0.0,1.0
2008-01-28,20.13,20.24,19.45,19.56,251900,13.6211603108681,13.6955928808728,13.1610316962933,13.235464266298,372269.8275531,0.0,1.0
2008-01-29,20.27,20.48,19.79,20.22,166100,13.7158926726923,13.8579912154286,13.3910960035807,13.6820596863265,245470.497644184,0.0,1.0
2008-01-30,19.65,20.23,19.61,19.85,241400,13.2963636417565,13.6888262835996,13.2692972526638,13.4316955872196,356752.427039771,0.0,1.0
2008-01-31,20.72,20.95,19.25,19.43,303700,14.0203895499844,14.1760212872671,13.0256997508301,13.147498501747,448822.336752191,0.0,1.0
2008-02-01,20.3,21.07,19.89,20.76,328600,13.7361924645118,14.257220454545,13.4587619763123,14.0474559390771,485620.743683798,0.0,1.0
2008-02-04,20.0,20.21,19.54,19.96,312600,13.533194546317,13.6752930890533,13.2219310717517,13.5061281572244,461975.180996822,0.0,1.0
2008-02-05,19.57,19.89,19.48,19.61,339200,13.2422308635712,13.4587619763123,13.1813314881128,13.2692972526638,501285.928963921,0.0,1.0
2008-02-06,19.71,20.0,19.44,19.69,251200,13.3369632253954,13.533194546317,13.1542650990201,13.3234300308491,371235.334185546,0.0,1.0
2008-02-07,20.1,20.14,19.49,19.59,266500,13.6008605190486,13.6279269081412,13.1880980853859,13.2557640581175,393846.403504968,0.0,1.0
2008-02-08,19.79,20.18,19.58,19.95,214700,13.3910960035807,13.6549932972339,13.2489974608443,13.4993615599512,317293.894305878,0.0,1.0
2008-02-11,19.77,20.01,19.55,19.82,168000,13.3775628090344,13.5399611435902,13.2286976690249,13.4113957954001,248278.408213262,0.0,1.0
2008-02-12,19.89,20.0,19.64,19.8325,296700,13.4587619763123,13.533194546317,13.2895970444833,13.4198540419916,438477.403076637,0.0,1.0
2008-02-13,20.26,20.42,19.97,19.97,183700,13.7091260754191,13.8173916317897,13.5128947544975,13.5128947544975,271480.61659986,0.0,1.0
2008-02-14,19.85,20.42,19.74,20.42,168600,13.4316955872196,13.8173916317897,13.3572630172149,13.8173916317897,249165.116814025,0.0,1.0
2008-02-15,19.84,20.0,19.63,19.74,206300,13.4249289899465,13.533194546317,13.2828304472101,13.3572630172149,304879.973895215,0.0,1.0
2008-02-19,19.68,20.16,19.5,20.0,266300,13.3166634335759,13.6414601026875,13.1948646826591,13.533194546317,393550.833971382,0.0,1.0
2008-02-20,19.93,19.93,19.39,19.46,237400,13.4858283654049,13.4858283654049,13.1204321126543,13.1677982935664,350841.036368028,0.0,1.0
2008-02-21,19.79,20.26,19.68,19.94,168400,13.3910960035807,13.7091260754191,13.3166634335759,13.4925949626781,248869.547280437,0.0,1.0
2008-02-22,20.13,20.21,19.57,19.688,223200,13.6211603108681,13.6752930890533,13.2422308635712,13.3220767113945,329855.599483334,0.0,1.0
2008-02-25,20.65,20.68,19.91,19.93,230700,13.9730233690723,13.9933231608918,13.4722951708586,13.4858283654049,340939.456992856,0.0,1.0
2008-02-26,21.16,21.58,20.48,20.52,226900,14.3181198300034,14.602316915476,13.8579912154286,13.8850576045212,335323.635854699,0.0,1.0
2008-02-27,21.0,21.64,20.86,20.92,286300,14.2098542736329,14.642916499115,14.1151219118086,14.1557214954476,423107.787330101,0.0,1.0
2008-02-28,20.5,20.94,20.27,20.9,265900,13.8715244099749,14.1692546899939,13.7158926726923,14.1421883009013,392959.694904207,0.0,1.0
2008-02-29,19.86,20.61,19.86,20.21,254300,13.4384621844928,13.9459569799797,13.4384621844928,13.6752930890533,375816.661956147,0.0,1.0
2008-03-03,19.88,20.2,19.67,20.05,227400,13.4519953790391,13.6685264917802,13.3098968363028,13.5670275326828,336062.559688667,0.0,1.0
2008-03-04,21.66,22.05,20.05,20.4,661400,14.6564496936613,14.9203469873145,13.5670275326828,13.8038584372433,977448.447572931,0.0,1.0
2008-03-05,21.6,21.95,21.03,21.85,305400,14.6158501100224,14.8526810145829,14.2301540654523,14.7850150418513,451334.677787681,0.0,1.0
2008-03-06,20.84,21.62,20.78,21.43,378800,14.1015887172623,14.6293833045687,14.0609891336234,14.5008179563787,559808.696614192,0.0,1.0
2008-03-07,20.65,21.14,20.54,20.55,208800,13.9730233690723,14.3045866354571,13.8985907990676,13.9053573963407,308574.593065056,0.0,1.0
2008-03-10,20.39,21.07,20.31,20.76,246300,13.7970918399702,14.257220454545,13.7429590617849,14.0474559390771,363993.880612659,0.0,1.0
2008-03-11,21.76,21.8,20.95,20.95,395300,14.7241156663929,14.7511820554855,14.1760212872671,14.1760212872671,584193.183135137,0.0,1.0
2008-03-12,20.38,21.85,20.38,21.69,486400,13.790325242697,14.7850150418513,13.790325242697,14.6767494854808,718825.105684116,0.0,1.0
2008-03-13,20.84,20.89,20.03,20.12,259100,14.1015887172623,14.1354217036281,13.5534943381365,13.6143937135949,382910.330762241,0.0,1.0
2008-03-14,20.09,21.04,19.95,20.97,304600,13.5940939217754,14.2369206627255,13.4993615599512,14.1895544818134,450152.399653334,0.0,1.0
2008-03-17,19.74,20.29,19.5,19.56,165500,13.3572630172149,13.7294258672386,13.1948646826591,13.235464266298,244583.789043423,0.0,1.0
2008-03-18,20.77,20.84,19.88,20.17,254600,14.0542225363502,14.1015887172623,13.4519953790391,13.6482266999607,376260.016256529,0.0,1.0
2008-03-19,20.62,21.33,20.62,20.79,222800,13.9527235772528,14.4331519836471,13.9527235772528,14.0677557308965,329264.460416162,0.0,1.0
2008-03-20,21.35,21.43,20.51,20.94,609500,14.4466851781934,14.5008179563787,13.8782910072481,14.1692546899939,900748.153607047,0.0,1.0
2008-03-24,21.12,21.57,20.98,21.36,227700,14.2910534409108,14.5955503182029,14.1963210790865,14.4534517754666,336505.913989047,0.0,1.0
2008-03-25,21.03,21.29,20.87,21.19,156800,14.2301540654523,14.4060855945544,14.1218885090818,14.3384196218229,231726.514332379,0.0,1.0
2008-03-26,22.05,22.08,20.87,20.95,456700,14.9203469873145,14.940646779134,14.1218885090818,14.1760212872671,674933.029946412,0.0,1.0
2008-03-27,22.36,22.8,21.95,22.07,381000,15.1301115027824,15.4278417828014,14.8526810145829,14.9338801818608,563059.961483651,0.0,1.0
2008-03-28,22.52,22.87,22.32,22.52,388600,15.2383770591529,15.4752079637135,15.1030451136898,15.2383770591529,574291.603759966,0.0,1.0
2008-03-31,22.44,22.82,22.13,22.46,229000,15.1842442809677,15.4413749773477,14.9744797654998,15.197777475514,338427.115957364,0.0,1.0
2008-04-01,23.01,23.01,22.36,22.36,294400,15.5699403255377,15.5699403255377,15.1301115027824,15.1301115027824,435078.353440385,0.0,1.0
2008-04-02,22.75,22.9752,22.6,22.87,230100,15.3940087964356,15.5463925670271,15.2925098373382,15.4752079637135,340052.748392094,0.0,1.0
2008-04-03,22.97,23.0,22.39,22.51,270300,15.5428739364451,15.5631737282646,15.1504112946019,15.2316104618798,399462.224643125,0.0,1.0
2008-04-04,22.4,22.97,22.18,22.97,356700,15.157177891875,15.5428739364451,15.0083127518656,15.5428739364451,527148.263152805,0.0,1.0
2008-04-07,22.27,22.68,22.07,22.47,285200,15.069212127324,15.3466426155235,14.9338801818608,15.2045440727872,421482.154895372,0.0,1.0
2008-04-08,21.5,22.02,21.44,21.98,322200,14.6327666032053,14.9866753768642,14.5919309754754,14.9594516250443,473410.134108377,0.125,1.0
2008-04-09,21.03,21.75,21.0,21.55,257900,14.3128875193212,14.8029150520797,14.2924697054563,14.6667962929802,378933.810014125,0.0,1.0
2008-04-10,21.11,21.29,20.7,21.06,156200,14.3673350229611,14.4898419061507,14.0882915668069,14.3333053331862,229505.47159444,0.0,1.0
2008-04-11,20.09,21.01,20.05,21.01,192700,13.6731293515532,14.2992756434113,13.6459055997333,14.2992756434113,283135.111243589,0.0,1.0
2008-04-14,20.19,20.45,19.8,20.07,204400,13.741188731103,13.9181431179324,13.4757571508588,13.6595174756432,300325.982035234,0.0,1.0
2008-04-15,20.65,20.65,20.06,20.29,175200,14.054261877032,14.054261877032,13.6527115376883,13.8092481106528,257422.270315916,0.0,1.0
2008-04-16,21.15,21.24,20.53,20.81,258200,14.394558774781,14.4558122163758,13.9725906215723,14.1631568843117,379374.601572884,0.0,1.0
2008-04-17,20.39,21.09,20.39,21.09,302400,13.8773074902026,14.3537231470511,13.8773074902026,14.3537231470511,444317.891230209,0.0,1.0
2008-04-18,21.13,21.296,20.68,20.73,257000,14.380946898871,14.4939254689237,14.074679690897,14.1087093806719,377611.435337844,0.0,1.0
2008-04-21,20.48,20.95,20.27,20.95,153700,13.9385609317974,14.2584400156814,13.7956362347428,14.2584400156814,225832.208604772,0.0,1.0
2008-04-22,20.13,20.55,19.81,20.45,267400,13.7003531033731,13.9862024974822,13.4825630888138,13.9181431179324,392892.209374862,0.0,1.0
2008-04-23,20.18,20.48,19.9215,20.22,245500,13.734382793148,13.9385609317974,13.5584492970118,13.7616065449679,360714.425585372,0.0,1.0
2008-04-24,20.87,21.06,19.53,20.23,234200,14.2039925120416,14.3333053331862,13.2919968260744,13.7684124829229,344111.276872073,0.0,1.0
2008-04-25,21.13,21.31,20.79,21.0,178400,14.380946898871,14.5034537820607,14.1495450084017,14.2924697054563,262124.04694269,0.0,1.0
2008-04-28,21.2,21.43,20.7,21.07,237300,14.4285884645559,14.5851250375204,14.0882915668069,14.3401112711412,348666.122979261,0.0,1.0
2008-04-29,20.96,21.31,20.57,21.15,246700,14.2652459536364,14.5034537820607,13.9998143733922,14.394558774781,362477.591820412,0.0,1.0
2008-04-30,20.94,21.34,20.69,21.06,215300,14.2516340777264,14.5238715959256,14.0814856288519,14.3333053331862,316341.408670186,0.0,1.0
2008-05-01,21.45,21.77,20.8,20.97,173600,14.5987369134304,14.8165269279897,14.1563509463567,14.2720518915914,255071.382002527,0.0,1.0
2008-05-02,21.44,21.78,21.24,21.6,209700,14.5919309754754,14.8233328659447,14.4558122163758,14.7008259827551,308113.29957333,0.0,1.0
2008-05-05,20.81,21.45,20.77,21.35,158400,14.1631568843117,14.5987369134304,14.1359331324918,14.5306775338806,232737.943025348,0.0,1.0
2008-05-06,21.48,21.52,20.52,20.73,307800,14.6191547272953,14.6463784791152,13.9657846836173,14.1087093806719,452252.139287892,0.0,1.0
2008-05-07,20.75,21.69,20.68,21.55,220800,14.1223212565818,14.7620794243499,14.074679690897,14.6667962929802,324422.587247455,0.0,1.0
2008-05-08,20.48,20.8399,20.16,20.75,185400,13.9385609317974,14.1835066387971,13.720770917238,14.1223212565818,272409.183313759,0.0,1.0
2008-05-09,20.48,20.65,20.13,20.3,138100,13.9385609317974,14.054261877032,13.7003531033731,13.8160540486078,202911.047549246,0.0,1.0
2008-05-12,21.27,21.4,20.5,20.56,153100,14.4762300302407,14.5647072236555,13.9521728077073,13.9930084354372,224950.625487253,0.0,1.0
2008-05-13,21.34,21.42,20.89,21.35,164300,14.5238715959256,14.5783190995654,14.2176043879515,14.5306775338806,241406.843680964,0.0,1.0
2008-05-14,21.39,21.77,21.28,21.34,143100,14.5579012857005,14.8165269279897,14.4830359681957,14.5238715959256,210257.573528581,0.0,1.0
2008-05-15,21.52,21.65,21.1,21.3,151500,14.6463784791152,14.7348556725299,14.3605290850061,14.4966478441057,222599.737173865,0.0,1.0
2008-05-16,21.48,21.79,21.09,21.69,270900,14.6191547272953,14.8301388038997,14.3537231470511,14.7620794243499,398034.777560396,0.0,1.0
2008-05-19,21.03,21.52,20.53,21.52,310200,14.3128875193212,14.6463784791152,13.9725906215723,14.6463784791152,455778.471757974,0.0,1.0
2008-05-20,20.89,21.02,20.63,20.89,124800,14.2176043879515,14.3060815813663,14.0406500011221,14.2176043879515,183369.288444214,0.0,1.0
2008-05-21,20.65,21.14,20.3,20.96,134700,14.054261877032,14.387752836826,13.8160540486078,14.2652459536364,197915.409883298,0.0,1.0
2008-05-22,20.76,21.02,20.39,20.65,173800,14.1291271945368,14.3060815813663,13.8773074902026,14.054261877032,255365.243041701,0.0,1.0
2008-05-23,20.37,20.58,20.1,20.58,132800,13.8636956142926,14.0066203113472,13.6799352895082,14.0066203113472,195123.73001115,0.0,1.0
2008-05-27,20.77,20.88,20.25,20.35,160300,14.1359331324918,14.2107984499966,13.7820243588329,13.8500837383827,235529.622897495,0.0,1.0
2008-05-28,21.03,21.03,20.45,20.81,170700,14.3128875193212,14.3128875193212,13.9181431179324,14.1631568843117,250810.396934514,0.0,1.0
2008-05-29,21.64,21.91,21.01,21.01,192400,14.728049734575,14.9118100593594,14.2992756434113,14.2992756434113,282694.319684829,0.0,1.0
2008-05-30,21.83,21.83,21.28,21.62,234200,14.8573625557196,14.8573625557196,14.4830359681957,14.714437858665,344111.276872073,0.0,1.0
2008-06-02,21.92,22.29,21.4,21.8,545400,14.9186159973144,15.1704357016486,14.5647072236555,14.8369447418546,801359.053825913,0.0,1.0
2008-06-03,20.93,21.94,20.28,21.85,660600,14.2448281397714,14.9322278732243,13.8024421726978,14.8709744316295,970623.012389807,0.0,1.0
2008-06-04,21.45,21.63,20.86,20.98,248800,14.5987369134304,14.72124379662,14.1971865740866,14.2788578295463,365563.132731733,0.0,1.0
2008-06-05,23.04,23.07,21.42,21.51,403600,15.6808810482721,15.701298862137,14.5783190995654,14.6395725411602,593011.577051958,0.0,1.0
2008-06-06,21.94,22.8,21.94,22.8,307200,14.9322278732243,15.5175385373526,14.9322278732243,15.5175385373526,451370.556170373,0.0,1.0
2008-06-09,21.85,22.21,21.52,21.93,257500,14.8709744316295,15.1159881980088,14.6463784791152,14.9254219352694,378346.087935778,0.0,1.0
2008-06-10,22.24,22.57,21.6,21.65,224600,15.1364060118737,15.361001964388,14.7008259827551,14.7348556725299,330005.94699175,0.0,1.0
2008-06-11,22.07,22.39,22.0,22.17,299800,15.0207050666391,15.2384950811984,14.9730635009542,15.0887644461889,440497.697720954,0.0,1.0
2008-06-12,22.74,22.98,22.21,22.28,341800,15.4767029096227,15.6400454205422,15.1159881980088,15.1636297636936,502208.515947373,0.0,1.0
2008-06-13,23.53,23.53,22.82,23.0,480300,16.014372008066,16.014372008066,15.5311504132625,15.6536572964521,705707.285574968,0.0,1.0
2008-06-16,23.9,23.99,23.2901,23.39,248600,16.2661917124003,16.3274451539951,15.8510975565261,15.9190888766963,365269.271692559,0.0,1.0
2008-06-17,23.52,23.99,23.39,23.93,376800,16.0075660701111,16.3274451539951,15.9190888766963,16.2866095262652,553634.19780272,0.0,1.0
2008-06-18,23.59,23.86,23.4,23.49,233400,16.0552076357959,16.2389679605804,15.9258948146513,15.9871482562461,342935.83271538,0.0,1.0
2008-06-19,23.71,23.8,23.38,23.6,250500,16.1368788912557,16.1981323328505,15.9122829387413,16.0620135737509,368060.951564707,0.0,1.0
2008-06-20,23.59,23.69,23.16,23.41,492300,16.0552076357959,16.1232670153457,15.7625523037318,15.9327007526063,723338.947925372,0.0,1.0
2008-06-23,23.61,23.83,23.44,23.8,271000,16.0688195117059,16.2185501467154,15.9531185664712,16.1981323328505,398181.708079982,0.0,1.0
2008-06-24,23.4,23.99,23.36,23.49,410600,15.9258948146513,16.3274451539951,15.8986710628314,15.9871482562461,603296.71342303,0.0,1.0
2008-06-25,23.32,23.9,23.04,23.54,260100,15.8714473110115,16.2661917124003,15.6808810482721,16.021177946021,382166.281445031,0.0,1.0
2008-06-26,22.76,23.39,22.74,23.08,198000,15.4903147855326,15.9190888766963,15.4767029096227,15.708104800092,290922.428781686,0.0,1.0
2008-06-27,22.3,22.93,22.2,22.75,485600,15.1772416396036,15.6060157307673,15.1091822600538,15.4835088475777,713494.603113061,0.0,1.0
2008-06-30,22.25,22.63,21.44,21.44,292000,15.1432119498287,15.4018375921179,14.5919309754754,14.5919309754754,429037.117193192,0.0,1.0
2008-07-01,22.26,22.39,21.72,21.93,198200,15.2350921122209,15.3240661452213,14.8655076674501,15.0092349515276,289590.109958111,0.125,1.0
2008-07-02,21.35,22.32,21.34,22.19,260000,14.6122738812182,15.2761570505288,14.6054297248335,15.1871830175284,379886.118007612,0.0,1.0
2008-07-03,21.27,21.69,21.15,21.45,123100,14.557520630141,14.8449751982961,14.4753907535253,14.6807154450646,179861.465872066,0.0,1.0
2008-07-07,21.0,21.32,20.72,21.32,232600,14.3727284077556,14.5917414120642,14.1810920289855,14.5917414120642,339851.965571425,0.0,1.0
2008-07-08,22.3,22.41,20.87,21.07,357200,15.2624687377595,15.3377544579906,14.2837543747552,14.4206375024481,521905.082124304,0.0,1.0
2008-07-09,21.64,22.4,21.58,22.26,213100,14.8107544163729,15.330910301606,14.769689478065,15.2350921122209,311360.506720854,0.0,1.0
2008-07-10,22.44,22.49,21.59,21.62,233300,15.3582869271445,15.3925077090678,14.7765336344497,14.7970661036036,340874.735889139,0.0,1.0
2008-07-11,21.57,22.16,20.98,22.16,348900,14.7628453216804,15.1666505483745,14.3590400949863,15.1666505483745,509777.948357138,0.0,1.0
2008-07-14,21.33,21.89,20.81,21.79,238900,14.5985855684489,14.981858325989,14.2426894364473,14.9134167621426,349056.89843084,0.0,1.0
2008-07-15,21.73,22.19,20.72,21.02,291500,14.8723518238347,15.1871830175284,14.1810920289855,14.3864167205249,425910.782304689,0.0,1.0
2008-07-16,22.44,22.46,21.49,21.85,233000,15.3582869271445,15.3719752399138,14.7080920706032,14.9544817004505,340436.405752977,0.0,1.0
2008-07-17,22.64,22.69,21.83,22.52,237000,15.4951700548374,15.5293908367607,14.9407933876812,15.4130401782217,346280.807568478,0.0,1.0
2008-07-18,21.96,22.67,21.91,22.67,391000,15.0297674206816,15.5157025239914,14.9955466387583,15.5157025239914,571290.277465292,0.0,1.0
2008-07-21,22.0,22.17,21.37,22.08,266500,15.0571440462201,15.1734947047591,14.6259621939875,15.1118972972973,389383.270957804,0.0,1.0
2008-07-22,22.95,22.98,21.637,21.81,409300,15.7073389027615,15.7278713719154,14.8087011694575,14.9271050749119,598028.415771213,0.0,1.0
2008-07-23,23.64,23.71,22.88,22.88,257200,16.179585693302,16.2274947879945,15.6594298080689,15.6594298080689,375795.036736761,0.0,1.0
2008-07-24,23.48,23.91,23.1,23.8,318900,16.0700791911477,16.3643779156874,15.8100012485311,16.2890921954563,465944.934740875,0.0,1.0
2008-07-25,23.6,23.99,23.33,23.74,237300,16.1522090677634,16.4191311667646,15.967416845378,16.2480272571485,346719.13770464,0.0,1.0
2008-07-28,23.5,23.75,23.18,23.49,259300,16.083767503917,16.2548714135331,15.8647544996083,16.0769233475323,378863.347689899,0.0,1.0
2008-07-29,24.02,24.23,23.3,23.55,247100,16.4396636359185,16.5833909199961,15.9468843762241,16.1179882858402,361037.92215262,0.0,1.0
2008-07-30,24.14,24.484,23.5,24.08,208500,16.5217935125343,16.7572324921661,16.083767503917,16.4807285742264,304639.444633027,0.0,1.0
2008-07-31,23.93,24.38,23.75,23.82,199800,16.3780662284567,16.6860532657658,16.2548714135331,16.3027805082256,291927.870684312,0.0,1.0
2008-08-01,24.24,24.42,23.66,23.95,107600,16.5902350763807,16.7134298913044,16.1932740060713,16.391754541226,157214.408836997,0.0,1.0
2008-08-04,23.61,24.18,23.52,24.15,178000,16.1590532241481,16.5491701380729,16.0974558166863,16.5286376689189,260075.880789826,0.0,1.0
2008-08-05,24.43,24.49,23.72,23.9,252600,16.720274047689,16.7613389859969,16.2343389443792,16.3575337593028,369073.974648934,0.0,1.0
2008-08-06,24.42,24.49,23.94,24.27,195600,16.7134298913044,16.7613389859969,16.3849103848414,16.6107675455347,285791.248778034,0.0,1.0
2008-08-07,24.29,24.34,23.8,24.22,200700,16.624455858304,16.6586766402272,16.2890921954563,16.5765467636114,293242.861092798,0.0,1.0
2008-08-08,24.93,25.1,24.18,24.27,188300,17.0624818669213,17.1788325254602,16.5491701380729,16.6107675455347,275125.215464743,0.0,1.0
2008-08-11,25.76,26.17,24.81,24.9,276700,17.6305468468469,17.9111572586173,16.9803519903055,17.0419493977673,404286.495587331,0.0,1.0
2008-08-12,25.17,25.67,25.1,25.65,282600,17.2267416201528,17.568949439385,17.1788325254602,17.5552611266157,412906.988265196,0.0,1.0
2008-08-13,25.24,25.37,24.71,25.12,169700,17.2746507148453,17.3636247478457,16.9119104264591,17.1925208382295,247948.747022661,0.0,1.0
2008-08-14,25.63,25.67,24.8,24.94,287900,17.5415728138465,17.568949439385,16.9735078339209,17.0693260233059,420650.820670736,0.0,1.0
2008-08-15,25.58,26.16,25.12,25.96,189600,17.5073520319232,17.9043131022327,17.1925208382295,17.7674299745398,277024.646054782,0.0,1.0
2008-08-18,25.64,26.41,25.34,25.63,206200,17.5484169702311,18.0754170118488,17.3430922786917,17.5415728138465,301278.913589114,0.0,1.0
2008-08-19,24.95,25.51,24.77,25.41,153300,17.0761701796906,17.4594429372307,16.9529753647669,17.3910013733843,223986.699579103,0.0,1.0
2008-08-20,25.01,25.47,24.69,25.09,169000,17.1172351179984,17.4320663116921,16.8982221136898,17.1719883690756,246925.976704949,0.0,1.0
2008-08-21,24.66,25.14,24.65,24.8,122900,16.8776896445358,17.2062091509988,16.8708454881512,16.9735078339209,179569.245781291,0.0,1.0
2008-08-22,26.05,26.12,24.74,24.74,279900,17.8290273820016,17.8769364766941,16.932442895613,16.932442895613,408962.017039733,0.0,1.0
2008-08-25,25.56,25.99,25.4,25.97,149600,17.4936637191539,17.7879624436937,17.3841572169996,17.7742741309244,218580.627899765,0.0,1.0
2008-08-26,25.7,25.85,25.22,25.58,131600,17.589481908539,17.6921442543087,17.260962402076,17.5073520319232,192280.819730007,0.0,1.0
2008-08-27,26.0,26.43,25.75,25.75,246800,17.7948066000783,18.0891053246181,17.6237026904622,17.6237026904622,360599.592016457,0.0,1.0
2008-08-28,27.02,27.02,26.0,26.0,223000,18.4929105513122,18.4929105513122,17.7948066000783,17.7948066000783,325825.401214221,0.0,1.0
2008-08-29,26.28,27.0,26.17,27.0,189700,17.9864429788484,18.4792222385429,17.9111572586173,18.4792222385429,277170.75610017,0.0,1.0
2008-09-02,26.17,27.13,25.68,26.29,426300,17.9111572586173,18.5681962715433,17.5757935957697,17.9932871352331,622867.123487097,0.0,1.0
2008-09-03,27.39,27.47,25.76,26.24,533100,18.7461443375441,18.8008975886212,17.6305468468469,17.9590663533098,778912.651960992,0.0,1.0
2008-09-04,25.93,27.4,25.92,27.4,433000,17.7468975053858,18.7529884939287,17.7400533490012,18.7529884939287,632656.496528063,0.0,1.0
2008-09-05,21.12,23.75,20.05,23.75,1296500,14.4548582843713,16.2548714135331,13.7225335512143,16.2548714135331,1894316.7384495,0.0,1.0
2008-09-08,21.15,21.75,20.63,21.75,661500,14.4753907535253,14.886040136604,14.1194946215237,14.886040136604,966517.950238596,0.0,1.0
2008-09-09,20.69,21.66,20.69,21.15,453200,14.1605595598316,14.8244427291422,14.1605595598316,14.4753907535253,662170.725696345,0.0,1.0
2008-09-10,21.14,21.38,20.84,21.01,438100,14.4685465971406,14.6328063503721,14.2632219056013,14.3795725641402,640108.108842828,0.0,1.0
2008-09-11,21.5,21.63,20.9,21.08,453400,14.7149362269879,14.8039102599882,14.3042868439091,14.4274816588327,662462.945787119,0.0,1.0
2008-09-12,21.75,21.75,21.0,21.37,376700,14.886040136604,14.886040136604,14.3727284077556,14.6259621939875,550396.540974875,0.0,1.0
2008-09-15,21.5,22.24,21.04,21.04,411700,14.7149362269879,15.2214037994516,14.4001050332942,14.4001050332942,601535.056860514,0.0,1.0
2008-09-16,21.24,21.44,20.6,21.09,667800,14.5369881609871,14.67387128868,14.0989621523698,14.4343258152174,975722.883098012,0.0,1.0
2008-09-17,20.57,21.09,20.25,21.05,560900,14.0784296832158,14.4343258152174,13.8594166789072,14.4069491896788,819531.244578731,0.0,1.0
2008-09-18,21.92,22.18,20.33,21.03,778200,15.002390795143,15.1803388611438,13.9141699299843,14.3932608769095,1137028.37320586,0.0,1.0
2008-09-19,22.35,24.36,22.1501,23.01,989800,15.2966895196827,16.6723649529965,15.1598748335537,15.7484038410693,1446197.22924591,0.0,1.0
2008-09-22,22.07,23.08,22.03,22.03,346500,15.1050531409127,15.7963129357618,15.0776765153741,15.0776765153741,506271.307267836,0.0,1.0
2008-09-23,22.07,22.67,21.97,22.12,422500,15.1050531409127,15.5157025239914,15.0366115770662,15.1392739228359,617314.941762368,0.0,1.0
2008-09-24,21.19,22.25,21.16,22.07,252800,14.5027673790638,15.2282479558363,14.4822349099099,15.1050531409127,369366.19473971,0.0,1.0
2008-09-25,21.45,21.6,21.0,21.2,231500,14.6807154450646,14.7833777908343,14.3727284077556,14.5096115354485,338244.755072163,0.0,1.0
2008-09-26,21.37,21.71,21.0,21.13,123100,14.6259621939875,14.8586635110654,14.3727284077556,14.461702440756,179861.465872065,0.0,1.0
2008-09-29,20.96,21.99,20.9,21.06,358700,14.345351782217,15.0502998898355,14.3042868439091,14.4137933460635,524096.732805118,0.0,1.0
2008-09-30,21.84,21.84,20.9,21.22,280000,14.9476375440658,14.9476375440658,14.3042868439091,14.5232998482178,409108.127085121,0.0,1.0
2008-10-01,21.49,21.8701,21.17,21.66,224700,14.7080920706032,14.9682384547836,14.4890790662946,14.8244427291422,328309.27198581,0.0,1.0
2008-10-02,20.76,21.59,20.65,21.15,226900,14.2084686545241,14.7765336344497,14.133182934293,14.4753907535253,331523.692984335,0.0,1.0
2008-10-03,20.58,21.52,20.49,20.81,285200,14.0852738396005,14.7286245397571,14.0236764321387,14.2426894364473,416705.849445272,0.0,1.0
2008-10-06,19.57,20.95,18.65,20.14,503500,13.3940140447513,14.3385076258324,12.7643516573639,13.7841309586761,735664.078526279,0.0,1.0
2008-10-07,18.15,19.92,18.14,19.8,475900,12.5076957929397,13.7274545562181,12.5008045004918,13.6447590468433,690581.634138857,0.125,1.0
2008-10-08,16.5,17.97,16.33,17.65,910600,11.3706325390361,12.3836525288775,11.2534805674218,12.1631311705446,1321377.67608078,0.0,1.0
2008-10-09,14.48,16.92,14.29,16.68,1137900,9.97859146456014,11.6600668218479,9.84765690805003,11.4946758030983,1651214.20778862,0.0,1.0
2008-10-10,14.35,15.19,12.0,13.1,814200,9.88900466273743,10.4678732283611,8.26955093748078,9.02759310674985,1181490.99919281,0.0,1.0
2008-10-13,15.05,15.23,14.45,15.11,645500,10.3713951340905,10.4954383981527,9.95791758721644,10.4127428887779,936689.314638856,0.0,1.0
2008-10-14,15.33,15.93,14.37,15.31,734200,10.5643513226317,10.9778288695057,9.90278724763323,10.5505687377359,1065402.47065507,0.0,1.0
2008-10-15,13.89,15.16,13.89,15.15,570900,9.572005210134,10.4471993510174,9.572005210134,10.4403080585695,828436.76177742,0.0,1.0
2008-10-16,15.34,15.52,13.4,14.03,646100,10.5712426150796,10.6952858791418,9.23433188018687,9.66848330440461,937559.978602891,0.0,1.0
2008-10-17,14.64,15.78,14.59,15.05,573300,10.0888521437266,10.8744594827872,10.054395681487,10.3713951340905,831919.417633548,0.0,1.0
2008-10-20,15.13,15.13,14.55,14.96,319500,10.4265254736737,10.4265254736737,10.0268305116954,10.3093735020594,463628.560847583,0.0,1.0
2008-10-21,15.2,15.45,14.63,14.88,416100,10.474764520809,10.6470468320065,10.0819608512787,10.2542431624762,603805.459056899,0.0,1.0
2008-10-22,15.0,15.48,14.55,14.85,453700,10.336938671851,10.6677207093502,10.0268305116954,10.2335692851325,658367.067469634,0.0,1.0
2008-10-23,14.61,15.35,13.83,15.06,376000,10.0681782663828,10.5781339075275,9.5306574554466,10.3782864265384,545616.084127362,0.0,1.0
2008-10-24,14.11,14.97,13.73,13.85,490400,9.72361364398782,10.3162647945073,9.46174453096759,9.5444400403424,711622.679936322,0.0,1.0
2008-10-27,13.28,14.02,13.28,13.92,374300,9.15163637081206,9.66159201195671,9.15163637081206,9.5926790874777,543149.202895933,0.0,1.0
2008-10-28,14.3,14.32,13.15,13.5,361700,9.85454820049793,9.86833078539373,9.06204956898936,9.30324480466588,524865.259651239,0.0,1.0
2008-10-29,14.55,15.08,14.13,14.34,327700,10.0268305116954,10.3920690114342,9.73739622888362,9.88211337028953,475527.635022704,0.0,1.0
2008-10-30,15.19,15.3,14.64,14.86,156000,10.4678732283611,10.543677445288,10.0888521437266,10.2404605775804,226372.630648585,0.0,1.0
2008-10-31,16.33,16.4,14.7,15.05,338000,11.2534805674218,11.3017196145571,10.130199898414,10.3713951340905,490474.033071933,0.0,1.0
2008-11-03,16.68,16.99,16.1,16.32,255100,11.4946758030983,11.7083058689832,11.09498084112,11.2465892749739,370177.295374706,0.0,1.0
2008-11-04,16.5,17.24,16.2,16.95,228400,11.3706325390361,11.8805881801807,11.1638937655991,11.6807406991916,331432.748975236,0.0,1.0
2008-11-05,15.58,16.58,15.56,16.29,171200,10.7366336338292,11.4257628786193,10.7228510489334,11.2259153976302,248429.451070756,0.0,1.0
2008-11-06,15.16,15.81,15.16,15.48,181100,10.4471993510174,10.8951333601309,10.4471993510174,10.6677207093502,262795.4064773,0.0,1.0
2008-11-07,15.77,15.94,15.1,15.31,191700,10.8675681903393,10.9847201619536,10.40585159633,10.5505687377359,278177.136508551,0.0,1.0
2008-11-10,15.45,16.19,15.15,16.14,137300,10.6470468320065,11.1570024731512,10.4403080585695,11.1225460109116,199236.93710289,0.0,1.0
2008-11-11,14.99,15.56,14.88,15.26,149300,10.3300473794031,10.7228510489334,10.2542431624762,10.5161122754964,216650.21638355,0.0,1.0
2008-11-12,14.09,14.99,14.07,14.81,151500,9.70983105909202,10.3300473794031,9.69604847419621,10.2060041153409,219842.650918338,0.0,1.0
2008-11-13,15.69,15.74,13.5,14.2,238700,10.8124378507561,10.8468943129956,9.30324480466588,9.78563527601892,346379.147024471,0.0,1.0
2008-11-14,14.5,15.98,14.48,15.48,237200,9.99237404945594,11.0122853317452,9.97859146456014,10.6677207093502,344202.487114388,0.0,1.0
2008-11-17,14.59,15.24,14.06,14.41,127300,10.054395681487,10.5023296906006,9.68915718174831,9.93035241742484,184725.871035673,0.0,1.0
2008-11-18,14.33,15.35,13.74,14.6,206200,9.87522207784163,10.5781339075275,9.46863582341549,10.0612869739349,299218.182306015,0.0,1.0
2008-11-19,13.8,14.55,13.73,14.32,287100,9.5099835781029,10.0268305116954,9.46174453096759,9.86833078539373,416612.7067898,0.0,1.0
2008-11-20,13.42,14.4,13.4,13.7,331300,9.24811446508267,9.92346112497694,9.23433188018687,9.44107065362389,480751.6188069,0.0,1.0
2008-11-21,14.43,14.52,12.83,13.64,370200,9.94413500232064,10.0061566343517,8.84152821065653,9.39972289893649,537199.665808374,0.0,1.0
2008-11-24,15.73,16.01,14.32,14.65,285300,10.8400030205477,11.0329592090889,9.86833078539373,10.0957434361745,414000.714897702,0.0,1.0
2008-11-25,15.91,15.94,15.26,15.89,220900,10.9640462846099,10.9847201619536,10.5161122754964,10.9502636997141,320549.449424825,0.0,1.0
2008-11-26,16.75,16.96,15.46,15.63,279000,11.5429148502336,11.6876319916395,10.6539381244544,10.7710900960687,404858.743275354,0.0,1.0
2008-11-28,16.87,16.87,16.53,16.6,151500,11.6256103596084,11.6256103596084,11.3913064163798,11.4395454635151,219842.650918338,0.0,1.0
2008-12-01,15.24,16.57,15.15,16.49,281400,10.5023296906006,11.4188715861714,10.4403080585695,11.3637412465882,408341.399131486,0.0,1.0
2008-12-02,16.51,16.51,15.15,15.46,300200,11.377523831484,11.377523831484,10.4403080585695,10.6539381244544,435622.203337854,0.0,1.0
2008-12-03,16.98,17.24,16.0,16.18,402200,11.7014145765353,11.8805881801807,11.026067916641,11.1501111807033,583635.077223469,0.0,1.0
2008-12-04,16.39,17.56,15.97,16.74,272400,11.2948283221092,12.1011095385135,11.0053940392973,11.5360235577857,395281.43967099,0.0,1.0
2008-12-05,18.11,18.22,15.57,16.42,526800,12.4801306231481,12.555934840075,10.7297423413813,11.3155021994529,764442.960420991,0.0,1.0
2008-12-08,18.57,18.95,18.13,18.55,435000,12.7971300757515,13.0589991887717,12.4939132080439,12.7833474908557,631231.37392394,0.0,1.0
2008-12-09,17.74,19.12,17.44,18.47,404600,12.2251528025758,13.176151160386,12.0184140291387,12.7282171512725,587117.733079598,0.0,1.0
2008-12-10,18.32,18.54,17.81,17.97,301400,12.624847764554,12.7764561984078,12.2733918497111,12.3836525288775,437363.53126592,0.0,1.0
2008-12-11,17.81,18.54,17.56,17.97,301800,12.2733918497111,12.7764561984078,12.1011095385135,12.3836525288775,437943.973908608,0.0,1.0
2008-12-12,17.72,18.3,16.94,17.41,397900,12.21137021768,12.6110651796582,11.6738494067437,11.997740151795,577395.318814563,0.0,1.0
2008-12-15,17.12,18.14,16.85,17.92,355200,11.7978926708059,12.5008045004918,11.6118277747126,12.349196066638,515433.066707549,0.0,1.0
2008-12-16,18.0,18.04,15.85,16.77,442200,12.4043264062212,12.4318915760128,10.9226985299225,11.5566974351294,641679.341492335,0.0,1.0
2008-12-17,17.89,18.28,17.04,17.65,343600,12.3285221892943,12.5972825947624,11.7427623312227,12.1631311705446,498600.230069575,0.0,1.0
2008-12-18,17.83,18.23,17.23,17.95,322800,12.2871744346069,12.5628261325229,11.8736968877328,12.3698699439817,468417.212649764,0.0,1.0
2008-12-19,17.94,18.66,17.62,18.12,648500,12.3629786515338,12.8591517077826,12.1424572932009,12.487021915596,941042.634459021,0.0,1.0
2008-12-22,17.85,18.19,17.15,18.06,317800,12.3009570195027,12.5352609627313,11.8185665481496,12.4456741609086,461161.679616155,0.0,1.0
2008-12-23,18.04,18.48,17.43,18.03,311300,12.4318915760128,12.7351084437204,12.0115227366908,12.4250002835649,451729.486672465,0.0,1.0
2008-12-24,18.04,18.57,17.78,18.14,204000,12.4318915760128,12.7971300757515,12.2527179723674,12.5008045004918,296025.747771226,0.0,1.0
2008-12-26,18.12,18.35,17.77,18.09,133300,12.487021915596,12.6455216418977,12.2458266799195,12.4663480382523,193432.510676002,0.0,1.0
2008-12-29,17.79,18.16,17.55,18.16,164400,12.2596092648153,12.5145870853876,12.0942182460656,12.5145870853876,238561.926145047,0.0,1.0
2008-12-30,18.25,18.33,17.86,17.96,247300,12.5766087174187,12.6317390570019,12.3078483119506,12.3767612364296,358858.663842276,0.0,1.0
2008-12-31,19.05,19.66,18.19,18.35,374100,13.1279121132507,13.5482809525727,12.5352609627313,12.6455216418977,542858.98157459,0.0,1.0
2009-01-02,18.87,19.19,18.64,18.71,171400,13.0038688491885,13.2243902075213,12.8453691228868,12.8936081700221,248719.6723921,0.0,1.0
2009-01-05,18.88,19.0,18.45,18.85,287300,13.0107601416364,13.0934556510112,12.7144345663767,12.9900862642927,416902.928111146,0.0,1.0
2009-01-06,18.91,19.2,18.47,18.74,295800,13.1210208208028,13.3222421871716,12.8157194373468,13.0030634681039,426306.617175062,0.13,1.0
2009-01-07,18.49,18.9455,18.29,18.54,370300,12.8295967729585,13.1456530915135,12.6908234168421,12.8642901119876,533675.930831388,0.0,1.0
2009-01-08,19.1,19.13,18.19,18.39,455400,13.2528555091134,13.2736715125308,12.6214367387839,12.7602100949003,656321.952202578,0.0,1.0
2009-01-09,18.05,19.11,17.99,19.11,380700,12.5242953895024,13.2597941769192,12.4826633826675,13.2597941769192,548664.398778047,0.0,1.0
2009-01-12,17.9,18.2599,17.8,18.07,275900,12.4202153724152,12.6699380267466,12.350828694357,12.5381727251141,397626.760238671,0.0,1.0
2009-01-13,18.01,18.31,17.66,17.93,332300,12.4965407182792,12.7047007524537,12.2536873450755,12.4410313758326,478910.374872456,0.0,1.0
2009-01-14,17.08,18.01,17.06,18.0,355100,11.851244612338,12.4965407182792,11.8373672767264,12.4896020504734,511769.708447819,0.0,1.0
2009-01-15,17.97,18.1,16.81,17.04,337900,12.4687860470559,12.5589887285315,11.6639005815809,11.8234899411148,486981.088382194,0.0,1.0
2009-01-16,17.85,18.15,17.17,18.12,379000,12.3855220333861,12.5936820675606,11.9136926225904,12.5728660641432,546214.360748302,0.0,1.0
2009-01-20,16.45,17.67,16.38,17.67,489500,11.4141085405715,12.2606260128813,11.3655378659307,12.2606260128813,705466.832681515,0.0,1.0
2009-01-21,17.06,17.08,15.66,16.65,592200,11.8373672767264,11.851244612338,10.8659537839118,11.5528818966878,853477.953654737,0.0,1.0
2009-01-22,16.39,17.0,16.08,16.7,343400,11.3724765337366,11.7957352698915,11.1573778317562,11.5875752357169,494907.682007828,0.0,1.0
2009-01-23,16.3,16.31,15.72,15.93,477600,11.3100285234842,11.31696719129,10.9075857907467,11.0532978146689,688316.566473324,0.0,1.0
2009-01-26,15.98,16.86,15.54,16.3,440600,11.087991153698,11.69859392061,10.782689770242,11.3100285234842,634992.209355416,0.0,1.0
2009-01-27,15.97,16.14,15.66,15.97,283100,11.0810524858922,11.1990098385911,10.8659537839118,11.0810524858922,408003.391894049,0.0,1.0
2009-01-28,16.5,16.72,16.0,16.39,230400,11.4488018796006,11.6014525713286,11.1018684893096,11.3724765337366,332052.212972055,0.0,1.0
2009-01-29,15.63,16.35,15.59,16.35,165200,10.8451377804944,11.3447218625133,10.8173831092711,11.3447218625133,238086.048537254,0.0,1.0
2009-01-30,14.85,15.91,14.79,15.8,598100,10.3039216916405,11.0394204790573,10.2622896848056,10.9630951331933,861981.026816783,0.0,1.0
2009-02-02,14.94,15.02,14.41,14.82,492300,10.3663697018929,10.4218790443394,9.9986203081845,10.2831056882231,709502.189436383,0.0,1.0
2009-02-03,14.64,15.03,14.38,15.03,368100,10.1582096677183,10.4288177121452,9.97780430476704,10.4288177121452,530505.293381137,0.0,1.0
2009-02-04,14.33,15.1,14.18,14.69,331800,9.94311096573795,10.477388386786,9.83903094865067,10.1929030067474,478189.775451945,0.0,1.0
2009-02-05,14.24,14.65,14.04,14.26,302300,9.88066295548558,10.1651483355241,9.74188959936921,9.89454029109722,435674.409641721,0.0,1.0
2009-02-06,15.05,15.09,14.18,14.18,365700,10.4426950477569,10.4704497189802,9.83903094865067,9.83903094865067,527046.416162676,0.0,1.0
2009-02-09,14.59,15.04,14.55,14.94,210500,10.1235163286892,10.4357563799511,10.095761657466,10.3663697018929,303372.356035668,0.0,1.0
2009-02-10,13.67,14.76,13.6,14.56,467600,9.48515889055393,10.2414736813881,9.4365882159132,10.1027003252718,673904.578063078,0.0,1.0
2009-02-11,13.49,13.8,13.32,13.79,796800,9.36026287004919,9.57536157202957,9.24230551735028,9.56842290422375,1148347.23652836,0.0,1.0
2009-02-12,13.24,13.43,12.91,13.43,430200,9.18679617490373,9.31863086321428,8.95782013731172,9.31863086321428,620003.74140876,0.0,1.0
2009-02-13,13.17,13.68,13.12,13.29,377200,9.138225500263,9.49209755835975,9.10353216123391,9.22148951393282,543620.202834459,0.0,1.0
2009-02-17,12.46,12.8,12.37,12.76,536000,8.64558008604989,8.88149479144772,8.58313207579752,8.85374012022444,772482.578789157,0.0,1.0
2009-02-18,12.58,12.72,12.06,12.5,494600,8.72884409971971,8.82598544900117,8.36803337381714,8.67333475727316,712816.946770741,0.0,1.0
2009-02-19,12.48,12.86,12.48,12.71,377400,8.65945742166152,8.92312679828263,8.65945742166152,8.81904678119535,543908.442602664,0.0,1.0
2009-02-20,12.3,12.33,11.64,12.3,786700,8.53456140115679,8.55537740457425,8.07660932597277,8.53456140115679,1133791.12823401,0.0,1.0
2009-02-23,12.28,12.59,12.22,12.37,430800,8.52068406554515,8.73578276752553,8.47905205871024,8.58313207579752,620868.460713375,0.0,1.0
2009-02-24,12.52,12.63,12.17,12.45,362500,8.6872120928848,8.7635374387488,8.44435871968115,8.63864141824407,522434.579871398,0.0,1.0
2009-02-25,12.27,12.57,12.15,12.38,290000,8.51374539773933,8.72190543191389,8.43048138406951,8.59007074360334,417947.663897119,0.0,1.0
2009-02-26,12.18,12.42,12.063,12.4,426900,8.45129738748697,8.61782541482661,8.37011497415889,8.60394807921497,615247.785233379,0.0,1.0
2009-02-27,12.23,12.47,11.94,11.95,454100,8.48599072651606,8.65251875385571,8.28476936014732,8.29170802795314,654448.393709247,0.0,1.0
2009-03-02,11.79,12.15,11.78,11.9,473800,8.18068934306004,8.43048138406951,8.17375067525423,8.25701468892405,682840.010877431,0.0,1.0
2009-03-03,14.59,14.98,11.97,12.19,2040200,10.1235163286892,10.3941243731162,8.30558536356478,8.45823605529278,2940333.87545829,0.0,1.0
2009-03-04,14.08,14.98,13.96,14.82,955100,9.76964427059249,10.3941243731162,9.68638025692267,10.2831056882231,1376489.01306254,0.0,1.0
2009-03-05,13.13,13.89,13.0,13.67,627500,9.11047082903973,9.63780958228194,9.02026814756409,9.48515889055393,904352.272742903,0.0,1.0
2009-03-06,13.48,13.71,13.15,13.25,474600,9.35332420224338,9.5129135617772,9.12434816465136,9.19373484270955,683992.96995025,0.0,1.0
2009-03-09,13.51,14.15,13.37,13.37,429800,9.37414020566083,9.81821494523322,9.27699885637937,9.27699885637937,619427.26187235,0.0,1.0
2009-03-10,14.86,14.99,13.81,13.89,766200,10.3108603594463,10.401063040922,9.58230023983539,9.63780958228194,1104246.55199301,0.0,1.0
2009-03-11,14.92,15.05,14.64,15.01,488300,10.3524923662812,10.4426950477569,10.1582096677183,10.4149403765336,703737.394072289,0.0,1.0
2009-03-12,15.62,15.74,14.76,14.8,517600,10.8381991126885,10.9214631263584,10.2414736813881,10.2692283526114,745964.520114308,0.0,1.0
2009-03-13,15.53,15.68,15.33,15.65,420000,10.7757511024362,10.8798311195235,10.6369777463198,10.859015116106,605303.513230308,0.0,1.0
2009-03-16,15.53,16.19,15.46,15.64,581900,10.7757511024362,11.2337031776202,10.7271804277954,10.8520764483002,838633.605592182,0.0,1.0
2009-03-17,16.04,16.09,15.5,15.72,530400,11.1296231605329,11.164316499562,10.7549350990187,10.9075857907467,764411.865279421,0.0,1.0
2009-03-18,16.15,16.32,15.72,16.01,624300,11.2059485063969,11.3239058590958,10.9075857907467,11.1088071571155,899740.436451626,0.0,1.0
2009-03-19,16.34,16.56,16.16,16.3,441900,11.3377831947075,11.4904338864355,11.2128871742027,11.3100285234842,636865.767848746,0.0,1.0
2009-03-20,16.09,16.71,16.01,16.47,419600,11.164316499562,11.5945139035228,11.1088071571155,11.4279858761831,604727.033693901,0.0,1.0
2009-03-23,17.22,17.22,15.93,16.54,421200,11.9483859616195,11.9483859616195,11.0532978146689,11.4765565508238,607032.951839539,0.0,1.0
2009-03-24,16.38,17.1,16.35,16.98,287400,11.3655378659307,11.8651219479497,11.3447218625133,11.7818579342799,414200.546910457,0.0,1.0
2009-03-25,16.8,17.09,16.13,16.56,289300,11.6569619137751,11.8581832801439,11.1920711707853,11.4904338864355,416938.824708402,0.0,1.0
2009-03-26,17.03,17.16,16.6,16.99,405000,11.816551273309,11.9067539547846,11.5181885576588,11.7887966020857,583685.530614939,0.0,1.0
2009-03-27,16.37,17.06,16.33,16.75,211000,11.3585991981249,11.8373672767264,11.3308445269017,11.622268574746,304092.95545618,0.0,1.0
2009-03-30,16.14,16.46,15.81,16.3,289100,11.1990098385911,11.4210472083773,10.9700338009991,11.3100285234842,416650.584940197,0.0,1.0
2009-03-31,16.4,16.82,16.13,16.31,314000,11.3794152015424,11.6708392493868,11.1920711707853,11.31696719129,452536.436081707,0.0,1.0
2009-04-01,15.75,16.1,15.49,16.1,401200,10.9284017941642,11.1712551673678,10.7479964312129,11.1712551673678,578208.975019047,0.0,1.0
2009-04-02,16.27,16.4,15.61,16.08,504800,11.2892125200667,11.3794152015424,10.8312604448827,11.1573778317562,727517.174949194,0.0,1.0
2009-04-03,16.81,16.85,16.22,16.28,410200,11.6639005815809,11.6916552528042,11.2545191810377,11.2961511878726,591179.764588272,0.0,1.0
2009-04-06,17.11,17.29,16.72,16.72,586000,11.8720606157555,11.9969566362602,11.6014525713286,11.6014525713286,844542.520840385,0.0,1.0
2009-04-07,16.56,17.08,16.56,16.8,681500,11.5806365679111,11.9442797451644,11.5806365679111,11.7484718804895,974526.739857418,0.13,1.0
2009-04-08,16.7,16.82,16.24,16.73,538300,11.6785405002485,11.7624581565377,11.3568561511399,11.6995199143208,769754.576764855,0.0,1.0
2009-04-09,17.42,17.56,16.81,17.01,436000,12.1820464379838,12.2799503703212,11.7554650185136,11.8953277789957,623468.317795794,0.0,1.0
2009-04-13,17.37,17.39,16.95,17.15,246700,12.1470807478633,12.1610670239115,11.8533689508511,11.9932317113331,352774.389908767,0.0,1.0
2009-04-14,16.95,17.27,16.7,17.1,229400,11.8533689508511,12.0771493676223,11.6785405002485,11.9582660212126,328035.853445767,0.0,1.0
2009-04-15,17.34,17.48,16.75,16.87,186500,12.126101333791,12.2240052661284,11.713506190369,11.7974238466583,266690.002910357,0.0,1.0
2009-04-16,17.59,17.74,17.15,17.43,250600,12.3009297843935,12.405826854755,11.9932317113331,12.1890395760079,358351.285411986,0.0,1.0
2009-04-17,17.87,17.95,17.38,17.58,358900,12.4967376490683,12.5526827532612,12.1540738858874,12.2939366463694,513217.383616769,0.0,1.0
2009-04-20,16.88,17.42,16.8,17.41,224200,11.8044169846824,12.1820464379838,11.7484718804895,12.1750532999597,320599.992774808,0.0,1.0
2009-04-21,17.22,17.3,16.72,16.72,177800,12.0421836775018,12.0981287816946,11.6925267762967,11.6925267762967,254249.236018559,0.0,1.0
2009-04-22,17.3,17.64,16.77,16.98,356000,12.0981287816946,12.335895474514,11.7274924664172,11.8743483649234,509070.461319501,0.0,1.0
2009-04-23,16.93,17.3,16.57,17.3,166600,11.8393826748029,12.0981287816946,11.5876297059352,12.0981287816946,238233.536111878,0.0,1.0
2009-04-24,17.45,17.7225,16.9,17.06,253900,12.2030258520561,12.3935888632129,11.8184032607306,11.9302934691162,363070.196991633,0.0,1.0
2009-04-27,17.06,17.41,16.86,17.16,236600,11.9302934691162,12.1750532999597,11.7904307086341,12.0002248493572,338331.660528634,0.0,1.0
2009-04-28,17.22,17.48,16.84,16.93,146100,12.0421836775018,12.2240052661284,11.7764444325859,11.8393826748029,208919.085389829,0.0,1.0
2009-04-29,17.75,17.89,17.1,17.11,183200,12.4128199927791,12.5107239251165,11.9582660212126,11.9652591592367,261971.09133071,0.0,1.0
2009-04-30,17.52,18.1,17.51,17.87,329600,12.2519778182248,12.6575798236227,12.2449846802007,12.4967376490683,471319.168682325,0.0,1.0
2009-05-01,17.59,17.79,17.4,17.46,203100,12.3009297843935,12.4407925448755,12.1680601619356,12.2100189900802,290427.558129188,0.0,1.0
2009-05-04,17.43,17.76,16.98,17.68,208700,12.1890395760079,12.4198131308032,11.8743483649234,12.3638680266104,298435.408082528,0.0,1.0
2009-05-05,17.15,17.42,16.93,17.3,269700,11.9932317113331,12.1820464379838,11.8393826748029,12.0981287816946,385663.7736457,0.0,1.0
2009-05-06,17.32,17.4,16.9,17.22,174800,12.1121150577428,12.1680601619356,11.8184032607306,12.0421836775018,249959.316400699,0.0,1.0
2009-05-07,16.74,17.55,16.6,17.49,198000,11.7065130523449,12.2729572322971,11.6086091200075,12.2309984041525,283134.694778825,0.0,1.0
2009-05-08,16.91,17.25,16.65,17.21,246300,11.8253963987547,12.0631630915741,11.643574810128,12.0351905394777,352202.400626384,0.0,1.0
2009-05-11,16.67,16.87,16.38,16.71,181000,11.6575610861762,11.7974238466583,11.4547600834773,11.6855336382726,258825.150277612,0.0,1.0
2009-05-12,16.76,16.95,16.24,16.76,293100,11.7204993283931,11.8533689508511,11.3568561511399,11.7204993283931,419125.146665018,0.0,1.0
2009-05-13,16.32,16.56,16.12,16.46,446100,11.4128012553327,11.5806365679111,11.2729384948507,11.5107051876701,637911.047175925,0.0,1.0
2009-05-14,16.61,16.79,16.21,16.23,353300,11.6156022580316,11.7414787424654,11.3358767370676,11.3498630131158,505209.533663427,0.0,1.0
2009-05-15,16.42,16.66,16.2125,16.59,357500,11.4827326355737,11.6505679481521,11.3376250215736,11.6016159819834,511215.421128432,0.0,1.0
2009-05-18,16.48,16.63,16.37,16.57,185700,11.5246914637183,11.6295885340798,11.4477669454532,11.5876297059352,265546.024345594,0.0,1.0
2009-05-19,16.09,16.5,15.9,16.29,254100,11.2519590807784,11.5386777397665,11.1190894583205,11.3918218412604,363356.191632823,0.0,1.0
2009-05-20,16.01,16.46,15.92,16.16,278000,11.1960139765856,11.5107051876701,11.1330757343687,11.3009110469471,397532.551255115,0.0,1.0
2009-05-21,16.04,16.1,15.75,15.91,215200,11.2169933906579,11.2589522188025,11.0141923879589,11.1260825963446,307730.233921226,0.0,1.0
2009-05-22,16.02,16.18,15.86,16.14,203800,11.2030071146097,11.3148973229953,11.0911169062241,11.2869247708989,291428.539373354,0.0,1.0
2009-05-26,16.7,16.84,15.92,15.92,270100,11.6785405002485,11.7764444325859,11.1330757343687,11.1330757343687,386235.762928083,0.0,1.0
2009-05-27,16.24,16.7499,16.2,16.65,120100,11.3568561511399,11.7134362589888,11.3288835990435,11.643574810128,171739.782035034,0.0,1.0
2009-05-28,16.06,16.62,15.9,16.39,197800,11.2309796667061,11.6225953960557,11.1190894583205,11.4617532215014,282848.700137632,0.0,1.0
2009-05-29,16.18,16.18,15.88,16.16,307800,11.3148973229953,11.3148973229953,11.1051031822723,11.3009110469471,440145.752792535,0.0,1.0
2009-06-01,16.85,17.08,16.41,16.41,282500,11.7834375706101,11.9442797451644,11.4757394975496,11.4757394975496,403967.430681906,0.0,1.0
2009-06-02,17.2,17.3,16.81,16.85,192600,12.0281974014536,12.0981287816946,11.7554650185136,11.7834375706101,275412.839466673,0.0,1.0
2009-06-03,17.29,17.35,17.02,17.19,177700,12.0911356436705,12.1330944718151,11.9023209170198,12.0212042634295,254106.238697964,0.0,1.0
2009-06-04,17.52,17.62,17.13,17.49,268600,12.2519778182248,12.3219091984658,11.9792454352849,12.2309984041525,384090.803119152,0.0,1.0
2009-06-05,19.12,19.68,18.42,18.42,932500,13.370879902081,13.7624956314306,12.8813602403939,12.8813602403939,1333450.01455178,0.0,1.0
2009-06-08,19.12,19.4,18.72,18.88,343500,13.370879902081,13.5666877667558,13.0911543811169,13.2030445895025,491195.796245079,0.0,1.0
2009-06-09,18.8,19.32,18.71,19.16,192300,13.1470994853097,13.510742662563,13.0841612430928,13.3988524541774,274983.847504888,0.0,1.0
2009-06-10,18.73,19.02,18.44,19.0,351600,13.098147519141,13.3009485218399,12.8953465164421,13.2869622457917,502778.579213306,0.0,1.0
2009-06-11,18.53,18.98,18.5,18.81,198800,12.958284758659,13.2729759697435,12.9373053445867,13.1540926233338,284278.673343587,0.0,1.0
2009-06-12,18.5,18.59,18.2901,18.44,166600,12.9373053445867,13.0002435868036,12.7905193774608,12.8953465164421,238233.536111879,0.0,1.0
2009-06-15,18.15,18.38,17.79,18.33,173000,12.6925455137432,12.8533876882975,12.4407925448755,12.818421998177,247385.364629982,0.0,1.0
2009-06-16,17.82,18.22,17.76,18.13,128800,12.4617719589478,12.7414974799119,12.4198131308032,12.678559237695,184180.548926831,0.0,1.0
2009-06-17,17.95,18.21,17.72,17.88,117600,12.5526827532612,12.7345043418878,12.3918405787068,12.5037307870924,168164.849020149,0.0,1.0
2009-06-18,17.79,17.89,17.51,17.87,153300,12.4407925448755,12.5107239251165,12.2449846802007,12.4967376490683,219214.892472696,0.0,1.0
2009-06-19,17.45,18.46,17.44,17.97,322900,12.2030258520561,12.9093327924903,12.196032714032,12.5666690293094,461738.348202435,0.0,1.0
2009-06-22,16.99,17.27,16.84,17.27,323600,11.8813415029475,12.0771493676223,11.7764444325859,12.0771493676223,462739.329446601,0.0,1.0
2009-06-23,16.83,17.07,16.67,17.06,265800,11.7694512945618,11.9372866071403,11.6575610861762,11.9302934691162,380086.878142483,0.0,1.0
2009-06-24,17.2,17.3,16.75,17.0,210000,12.0281974014536,12.0981287816946,11.713506190369,11.8883346409716,300294.373250267,0.0,1.0
2009-06-25,17.49,17.52,17.0,17.12,211500,12.2309984041525,12.2519778182248,11.8883346409716,11.9722522972608,302439.333059198,0.0,1.0
2009-06-26,17.96,18.01,17.27,17.44,844500,12.5596758912853,12.5946415814058,12.0771493676223,12.196032714032,1207612.37242786,0.0,1.0
2009-06-29,18.14,18.4,17.75,17.8,224000,12.6855523757191,12.8673739643457,12.4128199927791,12.4477856828996,320313.998133618,0.0,1.0
2009-06-30,18.07,18.3,17.96,18.11,223600,12.7275112038637,12.8895105163644,12.6500332717981,12.7556849973421,317458.137359442,0.13,1.0
2009-07-01,18.6,18.66,17.9801,18.39,239400,13.1008139674524,13.14307465767,12.664190603021,12.9529015516908,339890.331323124,0.0,1.0
2009-07-02,17.95,18.37,17.77,18.37,174400,12.6429898234285,12.9388146549516,12.5162077527757,12.9388146549516,247605.989067472,0.0,1.0
2009-07-06,17.56,17.74,17.41,17.57,106700,12.3682953370142,12.4950774076669,12.2626436114702,12.3753387853838,151488.297210431,0.0,1.0
2009-07-07,17.27,17.62,17.145,17.62,101200,12.1640353342958,12.4105560272318,12.0759922296759,12.4105560272318,143679.622096492,0.0,1.0
2009-07-08,17.12,17.39,16.99,17.29,199100,12.0583836087519,12.248556714731,11.9668187799471,12.178122231035,282674.039124619,0.0,1.0
2009-07-09,16.83,17.29,16.785,17.26,120300,11.8541236060335,12.178122231035,11.8224280883703,12.1569918859262,170797.021128538,0.0,1.0
2009-07-10,16.89,17.09,16.66,16.74,201300,11.8963842962511,12.0372532636431,11.7343849837503,11.7907325707071,285797.509170196,0.0,1.0
2009-07-13,17.24,17.33,16.66,17.16,286300,12.142904989187,12.2062960245134,11.7343849837503,12.0865574022302,406477.033658357,0.0,1.0
2009-07-14,17.66,17.75,17.06,17.28,163100,12.4387298207102,12.5021208560365,12.0161229185343,12.1710787826654,231562.711106104,0.0,1.0
2009-07-15,18.43,18.45,17.8,17.81,158400,12.9810753451692,12.9951622419084,12.5373380978845,12.5443815462541,224889.843281466,0.0,1.0
2009-07-16,18.74,18.77,18.22,18.29,159700,13.1994222446267,13.2205525897355,12.8331629294076,12.8824670679948,226735.530126579,0.0,1.0
2009-07-17,18.91,18.96,18.525,18.79,152200,13.3191608669099,13.3543781087579,13.0479881046804,13.2346394864747,216087.336789388,0.0,1.0
2009-07-20,19.04,19.07,18.8,18.95,120200,13.4107256957147,13.4318560408235,13.2416829348443,13.3473346603883,170655.045217375,0.0,1.0
2009-07-21,19.41,19.43,18.92,19.29,179600,13.6713332853898,13.685420182129,13.3262043152795,13.5868119049546,254988.736447925,0.0,1.0
2009-07-22,19.76,20.0,19.21,19.27,195500,13.9178539783257,14.0868967391961,13.5304643179979,13.5727250082154,277562.906322769,0.0,1.0
2009-07-23,20.91,20.94,19.55,19.84,379700,14.7278505408295,14.7489808859383,13.7699415625642,13.9742015652825,539082.534684171,0.0,1.0
2009-07-24,20.79,20.98,20.52,20.69,136400,14.6433291603943,14.7771546794167,14.4531560544152,14.5728946766984,193655.142825707,0.0,1.0
2009-07-27,20.51,20.82,20.14,20.82,144400,14.4461126060456,14.6644595055031,14.1855050163705,14.6644595055031,205013.21571871,0.0,1.0
2009-07-28,20.63,20.85,20.23,20.35,145100,14.5306339864808,14.6855898506119,14.2488960516969,14.333417432132,206007.047096847,0.0,1.0
2009-07-29,20.39,20.62,20.29,20.41,117800,14.3615912256104,14.5235905381112,14.2911567419144,14.3756781223496,167247.623349474,0.0,1.0
2009-07-30,20.95,21.0,20.48,20.56,152600,14.7560243343079,14.7912415761559,14.4249822609368,14.4813298478936,216655.240434038,0.0,1.0
2009-07-31,21.07,21.26,20.85,20.97,209800,14.8405457147431,14.9743712337655,14.6855898506119,14.7701112310471,297865.461619012,0.0,1.0
2009-08-03,21.49,21.49,20.84,21.31,136200,15.1363705462662,15.1363705462662,14.6785464022423,15.0095884756134,193371.191003382,0.0,1.0
2009-08-04,21.75,22.0,21.29,21.29,171200,15.3195002038758,15.4955864131157,14.9955015788742,14.9955015788742,243062.75991027,0.0,1.0
2009-08-05,21.34,21.91,21.05,21.53,151700,15.0307188207222,15.4321953777893,14.8264588180039,15.1645443397446,215377.457233576,0.0,1.0
2009-08-06,21.06,21.51,20.74,21.36,147900,14.8335022663735,15.1504574430054,14.6081119185464,15.0448057174614,209982.372609399,0.0,1.0
2009-08-07,22.0,22.36,21.35,21.39,353700,15.4955864131157,15.7491505544212,15.0377622690918,15.0659360625702,502168.797781909,0.0,1.0
2009-08-10,22.0,22.13,21.8,21.84,118500,15.4955864131157,15.5871512419205,15.3547174457237,15.3828912392021,168241.454727612,0.0,1.0
2009-08-11,21.59,21.9499,21.25,21.83,99800,15.2068050299622,15.460298736784,14.9673277853959,15.3758477908325,141691.959340216,0.0,1.0
2009-08-12,21.97,22.2,21.64,21.66,161400,15.4744560680069,15.6364553805077,15.2420222718102,15.2561091685494,229149.120616342,0.0,1.0
2009-08-13,21.87,22.05,21.68,22.05,74100,15.4040215843109,15.5308036549637,15.2701960652886,15.5308036549637,105204.150171443,0.0,1.0
2009-08-14,21.37,22.09,21.0,21.74,153300,15.051849165831,15.5589774484421,14.7912415761559,15.3124567555062,217649.071812177,0.0,1.0
2009-08-17,20.59,21.02,20.5001,21.01,153600,14.5024601930024,14.8053284728951,14.4391395921597,14.7982850245255,218074.999545663,0.0,1.0
2009-08-18,21.2,21.31,20.45,20.74,125700,14.9321105435479,15.0095884756134,14.403851915828,14.6081119185464,178463.720331314,0.0,1.0
2009-08-19,21.7,21.72,20.92,21.02,95700,15.2842829620278,15.298369858767,14.7348939891991,14.8053284728951,135870.946982552,0.0,1.0
2009-08-20,21.97,21.97,21.56,21.72,69400,15.4744560680069,15.4744560680069,15.1856746848534,15.298369858767,98531.2823468038,0.0,1.0
2009-08-21,22.98,22.99,22.18,22.25,234400,16.1858443533363,16.1928878017059,15.6223684837685,15.6716726223557,332791.535764998,0.0,1.0
2009-08-24,22.79,23.1,22.72,22.82,133100,16.052018834314,16.2703657337715,16.0027146957268,16.0731491794227,188969.937757342,0.0,1.0
2009-08-25,22.97,23.32,22.91,22.97,141300,16.1788009049667,16.4253215979026,16.1365402147491,16.1788009049667,200611.962472671,0.0,1.0
2009-08-26,22.89,23.13,22.7,22.88,95400,16.1224533180099,16.2914960788803,15.9886277989876,16.1154098696403,135445.019249065,0.0,1.0
2009-08-27,22.76,22.99,22.48,22.99,67400,16.0308884892052,16.1928878017059,15.8336719348564,16.1928878017059,95691.7641235527,0.0,1.0
2009-08-28,22.61,23.13,22.46,23.13,113600,15.9252367636612,16.2914960788803,15.8195850381172,16.2914960788803,161284.635080647,0.0,1.0
2009-08-31,22.43,22.7675,22.25,22.49,196800,15.7984546930084,16.0361710754824,15.6716726223557,15.840715383226,279408.593167882,0.0,1.0
2009-09-01,22.26,22.96,22.01,22.37,151045,15.6787160707253,16.1717574565971,15.5026298614853,15.7561940027908,214447.51501546,0.0,1.0
2009-09-02,21.97,22.35,21.796,22.2,180000,15.4744560680069,15.7421071060516,15.3519000663759,15.6364553805077,255556.640092575,0.0,1.0
2009-09-03,20.95,21.86,19.59,21.34,648100,14.7560243343079,15.3969781359413,13.7981153560426,15.0307188207222,920145.880244432,0.0,1.0
2009-09-04,20.11,21.06,19.87,21.06,459100,14.1643746712617,14.8335022663735,13.9953319103913,14.8335022663735,651811.408147227,0.0,1.0
2009-09-08,20.32,20.86,20.07,20.32,389500,14.3122870870232,14.6926332989815,14.1362008777833,14.3122870870232,552996.1739781,0.0,1.0
2009-09-09,20.29,20.48,20.07,20.36,200400,14.2911567419144,14.4249822609368,14.1362008777833,14.3404608805016,284519.725969734,0.0,1.0
2009-09-10,20.41,20.46,20.19,20.21,116000,14.3756781223496,14.4108953641976,14.2207222582185,14.2348091549577,164692.056948548,0.0,1.0
2009-09-11,20.51,20.8,20.35,20.56,131300,14.4461126060456,14.6503726087639,14.333417432132,14.4813298478936,186414.371356417,0.0,1.0
2009-09-14,20.61,20.68,20.3,20.43,113800,14.5165470897416,14.5658512283288,14.298200190284,14.3897650190888,161568.586902972,0.0,1.0
2009-09-15,20.53,20.71,20.31,20.64,167900,14.4601995027848,14.5869815734376,14.3052436386536,14.5376774348504,238377.554841907,0.0,1.0
2009-09-16,20.97,20.99,20.45,20.53,85900,14.7701112310471,14.7841981277863,14.403851915828,14.4601995027848,121957.307688623,0.0,1.0
2009-09-17,20.96,21.14,20.81,21.0,112300,14.7630677826775,14.8898498533303,14.6574160571335,14.7912415761559,159438.948235534,0.0,1.0
2009-09-18,21.38,21.44,20.72,20.97,429700,15.0588926142006,15.1011533044182,14.5940250218072,14.7701112310471,610070.490265442,0.0,1.0
2009-09-21,20.88,21.23,20.79,21.13,241300,14.7067201957207,14.9532408886567,14.6433291603943,14.8828064049607,342587.873635213,0.0,1.0
2009-09-22,20.71,21.05,20.63,21.05,155800,14.5869815734376,14.8264588180039,14.5306339864808,14.8264588180039,221198.469591239,0.0,1.0
2009-09-23,20.4,20.925,20.31,20.68,180600,14.36863467398,14.7384157133839,14.3052436386536,14.5658512283288,256408.49555955,0.0,1.0
2009-09-24,20.29,20.61,19.77,20.42,191500,14.2911567419144,14.5165470897416,13.9248974266953,14.3827215707192,271883.869876268,0.0,1.0
2009-09-25,20.26,20.45,20.08,20.12,126500,14.2700263968056,14.403851915828,14.1432443261529,14.1714181196313,179599.527620616,0.0,1.0
2009-09-28,21.11,21.34,20.3,20.3,331700,14.8687195082215,15.0307188207222,14.298200190284,14.298200190284,470934.097326149,0.0,1.0
2009-09-29,21.33,21.56,20.9,21.11,167800,15.0236753723526,15.1856746848534,14.7208070924599,14.8687195082215,238235.578930745,0.0,1.0
2009-09-30,21.04,21.375,20.62,21.28,275300,14.8194153696343,15.0553708900158,14.5235905381112,14.9884581305046,390859.683430476,0.0,1.0
2009-10-01,20.2,21.0,20.13,20.91,160700,14.2277657065881,14.7912415761559,14.1784615680009,14.7278505408295,228155.289238203,0.0,1.0
2009-10-02,20.18,20.34,20.06,20.06,87400,14.2136788098489,14.3263739837624,14.1291574294137,14.1291574294137,124086.946356061,0.0,1.0
2009-10-05,19.68,20.19,19.65,20.19,196500,13.861506391369,14.2207222582185,13.8403760462602,14.2207222582185,278982.665434393,0.0,1.0
2009-10-06,20.04,20.17,19.61,19.74,187000,14.2066353614793,14.2987941737044,13.901802367196,13.9939611794212,263783.781637779,0.13,1.0
2009-10-07,19.99,20.2,19.9,19.93,80200,14.1711896644696,14.3200615919102,14.1073874098522,14.128654828058,113130.798328074,0.0,1.0
2009-10-08,20.28,20.55,20.05,20.08,165400,14.3767747071257,14.568181470978,14.2137245008812,14.234991919087,233314.638945929,0.0,1.0
2009-10-09,20.6,20.67,20.24,20.27,106800,14.6036271679877,14.6532511438012,14.348418149518,14.3696855677238,150652.983309705,0.0,1.0
2009-10-12,20.67,20.81,20.52,20.62,61900,14.6532511438012,14.7524990954283,14.5469140527722,14.6178054467915,87316.6635474789,0.0,1.0
2009-10-13,20.07,20.59,19.92,20.59,122700,14.2279027796851,14.5965380285857,14.121565688656,14.5965380285857,173081.657791206,0.0,1.0
2009-10-14,20.26,20.38,20.04,20.24,145300,14.3625964283219,14.4476661011451,14.2066353614793,14.348418149518,204961.408941012,0.0,1.0
2009-10-15,20.48,20.56,20.11,20.17,140100,14.5185574951644,14.5752706103799,14.2562593372928,14.2987941737044,197626.244959642,0.0,1.0
2009-10-16,20.27,20.39,19.7669,20.36,152100,14.3696855677238,14.454755240547,14.0130309644124,14.4334878223412,214553.546455113,0.0,1.0
2009-10-19,20.7,20.84,20.25,20.4,121400,14.674518562007,14.7737665136341,14.3555072889199,14.4618443799489,171247.866795863,0.0,1.0
2009-10-20,20.39,20.79,20.35,20.79,144100,14.454755240547,14.7383208166244,14.4263986829393,14.7383208166244,203268.678791465,0.0,1.0
2009-10-21,19.8,20.75,19.74,20.28,257500,14.0364960158328,14.7099642590167,13.9939611794212,14.3767747071257,363231.67792368,0.0,1.0
2009-10-22,19.79,19.925,19.28,19.76,231100,14.0294068764309,14.125110258357,13.6678607669321,14.0081394582251,325991.61463364,0.0,1.0
2009-10-23,19.48,19.85,19.4,19.79,148500,13.8096435549709,14.0719417128425,13.7529304397554,14.0294068764309,209475.356006471,0.0,1.0
2009-10-26,19.33,19.75,18.93,19.45,187900,13.7033064639418,14.0010503188231,13.4197408878644,13.7883761367651,265053.32924994,0.0,1.0
2009-10-27,19.42,19.6,19.14,19.43,164600,13.7671087185592,13.8947132277941,13.568612815305,13.7741978579612,232186.152179565,0.0,1.0
2009-10-28,18.98,19.65,18.94,19.4,174500,13.4551865848741,13.9301589248038,13.4268300272663,13.7529304397554,246151.175913328,0.0,1.0
2009-10-29,19.27,19.312,18.87,19.21,125100,13.6607716275302,13.6905460130183,13.3772060514528,13.6182367911186,176467.118090301,0.0,1.0
2009-10-30,18.78,19.19,18.67,19.19,305500,13.3134037968354,13.6040585123147,13.2354232634141,13.6040585123147,430940.883905569,0.0,1.0
2009-11-02,18.57,18.84,18.22,18.83,173000,13.1645318693947,13.355938633247,12.916411990327,13.348849493845,244035.263226395,0.0,1.0
2009-11-03,18.77,18.79,18.31,18.41,163800,13.3063146574334,13.3204929362373,12.9802142449444,13.0511056389637,231057.6654132,0.0,1.0
2009-11-04,18.35,18.97,18.35,18.88,229500,13.0085708025521,13.4480974454721,13.0085708025521,13.3842951908547,323734.641100911,0.0,1.0
2009-11-05,18.86,18.9,18.49,18.53,110400,13.3701169120508,13.3984734696586,13.1078187541792,13.136175311787,155731.173758347,0.0,1.0
2009-11-06,18.91,19.0,18.65,18.65,92400,13.4055626090605,13.4693648636779,13.2212449846102,13.2212449846102,130340.221515138,0.0,1.0
2009-11-09,19.27,19.27,18.96,19.08,100600,13.6607716275302,13.6607716275302,13.4410083060702,13.5260779788934,141907.210870378,0.0,1.0
2009-11-10,19.41,19.52,19.19,19.23,146500,13.7600195791573,13.8380001125786,13.6040585123147,13.6324150699225,206654.13909056,0.0,1.0
2009-11-11,19.44,19.62,19.23,19.6,98600,13.7812869973631,13.908891506598,13.6324150699225,13.8947132277941,139085.993954466,0.0,1.0
2009-11-12,19.0,19.5,18.97,19.35,115300,13.4693648636779,13.8238218337747,13.4480974454721,13.7174847427457,162643.155202332,0.0,1.0
2009-11-13,19.38,19.5,18.82,19.12,134800,13.7387521609515,13.8238218337747,13.3417603544431,13.5544345365012,190150.020132474,0.0,1.0
2009-11-16,19.62,19.79,19.4599,19.5,179000,13.908891506598,14.0294068764309,13.795394384773,13.8238218337747,252498.91397413,0.0,1.0
2009-11-17,19.78,19.9,19.44,19.5,101300,14.0223177370289,14.1073874098522,13.7812869973631,13.8238218337747,142894.636790947,0.0,1.0
2009-11-18,19.51,19.92,19.37,19.69,92700,13.8309109731767,14.121565688656,13.7316630215496,13.9585154824115,130763.404052525,0.0,1.0
2009-11-19,19.02,19.42,18.81,19.35,107800,13.4835431424818,13.7671087185592,13.3346712150412,13.7174847427457,152063.591767661,0.0,1.0
2009-11-20,18.8,18.96,18.7,18.92,95400,13.3275820756392,13.4410083060702,13.2566906816199,13.4126517484625,134572.046889006,0.0,1.0
2009-11-23,19.34,19.56,19.07,19.07,129100,13.7103956033438,13.8663566701863,13.5189888394915,13.5189888394915,182109.551922124,0.0,1.0
2009-11-24,19.18,19.34,18.86,19.24,93400,13.5969693729128,13.7103956033438,13.3701169120508,13.6395042093244,131750.829973094,0.0,1.0
2009-11-25,19.09,19.369,19.018,19.21,90200,13.5331671182954,13.7309541076094,13.4821253146014,13.6182367911186,127236.882907634,0.0,1.0
2009-11-27,18.53,18.88,18.47,18.53,62600,13.136175311787,13.3842951908547,13.0936404753753,13.136175311787,88304.0894680478,0.0,1.0
2009-11-30,18.43,18.6,17.94,18.56,218900,13.0652839177676,13.1857992876005,12.7179160870728,13.1574427299928,308782.191446577,0.0,1.0
2009-12-01,18.63,18.77,18.36,18.65,110000,13.2070667058063,13.3063146574334,13.0156599419541,13.2212449846102,155166.930375165,0.0,1.0
2009-12-02,19.21,19.23,18.58,18.61,155000,13.6182367911186,13.6324150699225,13.1716210087966,13.1928884270024,218644.310983186,0.0,1.0
2009-12-03,19.06,19.55,19.01,19.22,115800,13.5118997000896,13.8592675307844,13.4764540030799,13.6253259305205,163348.459431309,0.0,1.0
2009-12-04,19.72,19.99,19.28,19.48,208100,13.9797829006173,14.1711896644696,13.6678607669321,13.8096435549709,293547.620100652,0.0,1.0
2009-12-07,20.85,21.35,19.65,19.66,578500,14.7808556530361,15.1353126231328,13.9301589248038,13.9372480642057,816036.992927567,0.0,1.0
2009-12-08,20.0,20.82,19.87,20.6,310400,14.1782788038715,14.7595882348303,14.0861199916464,14.6036271679877,437852.865349555,0.0,1.0
2009-12-09,19.72,20.13,19.6,19.95,123900,13.9797829006173,14.2704376160967,13.8947132277941,14.1428331068618,174774.387940753,0.0,1.0
2009-12-10,19.82,20.1,19.65,19.8,152100,14.0506742946367,14.2491701978909,13.9301589248038,14.0364960158328,214553.546455113,0.0,1.0
2009-12-11,19.88,20.035,19.55,19.97,146400,14.0932091310483,14.2030907917783,13.8592675307844,14.1570113856657,206513.078244764,0.0,1.0
2009-12-14,20.2,20.23,19.78,19.97,97400,14.3200615919102,14.341329010116,14.0223177370289,14.1570113856657,137393.263804919,0.0,1.0
2009-12-15,20.09,20.25,20.04,20.09,171000,14.2420810584889,14.3555072889199,14.2066353614793,14.2420810584889,241214.046310483,0.0,1.0
2009-12-16,19.98,20.3,19.75,20.18,197500,14.1641005250676,14.3909529859296,14.0010503188231,14.3058833131064,278595.170446319,0.0,1.0
2009-12-17,18.95,19.8,18.72,19.32,468900,13.4339191666683,14.0364960158328,13.2708689604237,13.6962173245399,661434.305935585,0.0,1.0
2009-12-18,20.23,20.25,19.02,19.02,794700,14.341329010116,14.3555072889199,13.4835431424818,13.4835431424818,1121010.54153767,0.0,1.0
2009-12-21,20.96,21.155,20.23,20.38,389600,14.8588361864574,14.9970744047951,14.341329010116,14.4476661011451,549573.055219671,0.0,1.0
2009-12-22,20.81,21.08,20.78,20.94,266100,14.7524990954283,14.9439058592806,14.7312316772225,14.8446579076535,375362.910662102,0.0,1.0
2009-12-23,21.0,21.09,20.66,20.93,131100,14.8871927440651,14.9509949986825,14.6461620043993,14.8375687682515,184930.768838037,0.0,1.0
2009-12-24,21.14,21.16,20.96,21.0,39300,14.9864406956922,15.0006189744961,14.8588361864574,14.8871927440651,55436.9123976723,0.0,1.0
2009-12-28,21.37,21.41,21.1,21.14,84800,15.1494909019367,15.1778474595445,14.9580841380845,14.9864406956922,119619.597234672,0.0,1.0
2009-12-29,21.09,21.65,21.03,21.4,104900,14.9509949986825,15.3479868051909,14.9084601622709,15.1707583201425,147972.827239589,0.0,1.0
2009-12-30,21.0,21.35,20.86,20.98,137100,14.8871927440651,15.1353126231328,14.787944792438,14.8730144652612,193394.419585773,0.0,1.0
2009-12-31,20.66,21.12,20.62,20.93,87200,14.6461620043993,14.9722624168883,14.6178054467915,14.8375687682515,123005.057533766,0.0,1.0
2010-01-04,21.26,21.33,20.95,20.96,169300,15.0715103685154,15.121134344329,14.8517470470554,14.8588361864574,238816.011931958,0.0,1.0
2010-01-05,20.97,21.2,20.75,21.12,184100,14.9616287077854,15.1257285934693,14.80466359974,15.0686503723619,258031.867746532,0.135,1.0
2010-01-06,20.97,21.24,20.89,20.91,152100,14.9616287077854,15.154267704023,14.904550486678,14.9188200419548,213181.135710198,0.0,1.0
2010-01-07,21.24,21.24,20.64,20.89,107100,15.154267704023,15.154267704023,14.7261810457173,14.904550486678,150109.793784104,0.0,1.0
2010-01-08,21.22,21.26,21.01,21.12,138000,15.1399981487461,15.1685372592999,14.9901678183391,15.0686503723619,193418.781906689,0.0,1.0
2010-01-11,21.17,21.3,21.14,21.25,96900,15.104324260554,15.1970763698536,15.0829199276387,15.1614024816614,135813.622947523,0.0,1.0
2010-01-12,20.94,21.16,20.81,20.98,86700,14.9402243748701,15.0971894829156,14.8474722655706,14.9687634854238,121517.452110942,0.0,1.0
2010-01-13,20.96,21.0219,20.41,20.46,80800,14.954493930147,14.9986582037289,14.5620811600334,14.5977550482255,113248.098391742,0.0,1.0
2010-01-14,20.87,20.99,20.75,20.82,241300,14.8902809314011,14.9758982630623,14.80466359974,14.854607043209,338202.551261479,0.0,1.0
2010-01-15,20.49,20.95,20.13,20.95,166800,14.6191593811408,14.9473591525086,14.3623073861574,14.9473591525086,233784.440739389,0.0,1.0
2010-01-19,20.71,20.71,20.31,20.44,148300,14.7761244891863,14.7761244891863,14.4907333836491,14.5834854929487,207855.111280883,0.0,1.0
2010-01-20,20.2,20.47,20.0,20.47,135800,14.4122508296264,14.604889825864,14.2695552768578,14.604889825864,190335.294079191,0.0,1.0
2010-01-21,19.61,20.34,19.59,20.29,230800,13.9912989489591,14.5121377165644,13.9770293936822,14.4764638283723,323485.904812056,0.0,1.0
2010-01-22,19.51,19.89,19.45,19.54,125600,13.9199511725748,14.1910727228351,13.8771425067442,13.9413555054901,176039.123242609,0.0,1.0
2010-01-25,19.52,19.66,19.42,19.6,112500,13.9270859502132,14.0269728371512,13.8557381738289,13.9841641713207,157678.354815236,0.0,1.0
2010-01-26,19.41,19.68,19.38,19.41,128100,13.8486033961905,14.0412423924281,13.8271990632752,13.8486033961905,179543.086682948,0.0,1.0
2010-01-27,19.66,19.71,19.23,19.23,127700,14.0269728371512,14.0626467253434,13.7201773986988,13.7201773986988,178982.452532494,0.0,1.0
2010-01-28,19.51,19.64,19.31,19.63,138900,13.9199511725748,14.0127032818744,13.7772556198062,14.0055685042359,194680.208745211,0.0,1.0
2010-01-29,19.42,19.9,19.4167,19.55,135500,13.8557381738289,14.1982075004735,13.8533836972083,13.9484902831285,189914.818466351,0.0,1.0
2010-02-01,19.6,19.76,19.42,19.51,93500,13.9841641713207,14.0983206135355,13.8557381738289,13.9199511725748,131048.232668662,0.0,1.0
2010-02-02,19.51,19.7,19.44,19.55,132200,13.9199511725748,14.0555119477049,13.8700077291058,13.9484902831285,185289.586725103,0.0,1.0
2010-02-03,19.55,19.79,19.38,19.4,89200,13.9484902831285,14.1197249464508,13.8271990632752,13.8414686185521,125021.41555128,0.0,1.0
2010-02-04,19.37,19.5485,19.13,19.48,182000,13.8200642856368,13.9474200664828,13.6488296223145,13.8985468396595,255088.538456647,0.0,1.0
2010-02-05,19.65,19.67,19.25,19.36,167300,14.0198380595128,14.0341076147897,13.7344469539756,13.8129295079984,234485.233427457,0.0,1.0
2010-02-08,19.25,19.69,19.23,19.69,94700,13.7344469539756,14.0483771700665,13.7201773986988,14.0483771700665,132730.135120025,0.0,1.0
2010-02-09,19.36,19.6,19.25,19.44,956900,13.8129295079984,13.9841641713207,13.7344469539756,13.8700077291058,1341177.04642398,0.0,1.0
2010-02-10,19.34,19.4,18.96,19.24,116700,13.7986599527215,13.8414686185521,13.5275384024612,13.7273121763372,163565.013395004,0.0,1.0
2010-02-11,19.61,19.63,18.98,19.25,132700,13.9912989489591,14.0055685042359,13.5418079577381,13.7344469539756,185990.379413171,0.0,1.0
2010-02-12,19.79,19.79,19.44,19.45,117700,14.1197249464508,14.1197249464508,13.8700077291058,13.8771425067442,164966.59877114,0.0,1.0
2010-02-16,19.88,19.98,19.73,19.96,118800,14.1839379451967,14.255285721581,14.0769162806202,14.2410161663041,166508.342684888,0.0,1.0
2010-02-17,19.92,19.93,19.63,19.9,90600,14.2124770557504,14.2196118333888,14.0055685042359,14.1982075004735,126983.635077869,0.0,1.0
2010-02-18,20.37,20.42,19.8101,19.95,104600,14.5335420494797,14.5692159376718,14.1340658495041,14.2338813886657,146605.830343765,0.0,1.0
2010-02-19,20.65,20.75,20.22,20.37,159500,14.7333158233557,14.80466359974,14.4265203849033,14.5335420494797,223552.8674936,0.0,1.0
2010-02-22,20.75,20.86,20.54,20.76,72000,14.80466359974,14.8831461537627,14.654833269333,14.8117983773784,100914.14708175,0.0,1.0
2010-02-23,20.56,20.8,20.38,20.67,108300,14.6691028246098,14.8403374879321,14.5406768271181,14.7475853786326,151791.696235467,0.0,1.0
2010-02-24,20.75,20.97,20.61,20.66,90900,14.80466359974,14.9616287077854,14.704776712802,14.7404506009941,127404.11069071,0.0,1.0
2010-02-25,20.76,20.81,20.46,20.46,105100,14.8117983773784,14.8474722655706,14.5977550482255,14.5977550482255,147306.623031833,0.0,1.0
2010-02-26,20.48,20.8,20.41,20.74,156200,14.6120246035024,14.8403374879321,14.5620811600334,14.7975288221016,218927.635752353,0.0,1.0
2010-03-01,21.16,21.21,20.6,20.73,248800,15.0971894829156,15.1328633711077,14.6976419351636,14.7903940444631,348714.441582493,0.0,1.0
2010-03-02,19.7,20.6,19.21,20.6,558000,14.0555119477049,14.6976419351636,13.7059078434219,14.6976419351636,782084.63988357,0.0,1.0
2010-03-03,19.67,19.92,19.55,19.68,291800,14.0341076147897,14.2124770557504,13.9484902831285,14.0412423924281,408982.612756316,0.0,1.0
2010-03-04,19.75,19.81,19.46,19.77,242500,14.0911858358971,14.1339945017277,13.8842772843827,14.105455391174,339884.45371284,0.0,1.0
2010-03-05,20.02,20.1299,19.67,19.82,561100,14.2838248321347,14.362236038381,14.0341076147897,14.1411292793661,786429.554549586,0.0,1.0
2010-03-08,19.93,20.1296,19.76,20.05,239100,14.2196118333888,14.3620219950519,14.0983206135355,14.30522916505,335119.06343398,0.0,1.0
2010-03-09,19.89,20.0,19.73,19.81,307700,14.1910727228351,14.2695552768578,14.0769162806202,14.1339945017277,431267.82023687,0.0,1.0
2010-03-10,19.93,20.07,19.8,19.83,161200,14.2196118333888,14.3194987203268,14.1268597240892,14.1482640570045,225935.562633031,0.0,1.0
2010-03-11,19.95,20.02,19.84,19.87,180800,14.2338813886657,14.2838248321347,14.155398834643,14.1768031675582,253406.636005284,0.0,1.0
2010-03-12,19.98,20.0,19.74,20.0,229600,14.255285721581,14.2695552768578,14.0840510582587,14.2695552768578,321804.002360693,0.0,1.0
2010-03-15,19.9,20.0,19.8,20.0,218500,14.1982075004735,14.2695552768578,14.1268597240892,14.2695552768578,306246.404685591,0.0,1.0
2010-03-16,19.71,19.95,19.476,19.95,360600,14.0626467253434,14.2338813886657,13.8956929286041,14.2338813886657,505411.686634433,0.0,1.0
2010-03-17,20.09,20.21,19.7,19.7,209300,14.3337682756037,14.4193856072648,14.0555119477049,14.0555119477049,293351.819225144,0.0,1.0
2010-03-18,20.21,20.36,20.13,20.13,234600,14.4193856072648,14.5264072718413,14.3623073861574,14.3623073861574,328811.929241371,0.0,1.0
2010-03-19,20.26,20.42,20.03,20.33,443400,14.455059495457,14.5692159376718,14.2909596097731,14.505002938926,621462.955778446,0.0,1.0
2010-03-22,20.66,20.8,20.15,20.15,227800,14.7404506009941,14.8403374879321,14.3765769414342,14.3765769414342,319281.14868365,0.0,1.0
2010-03-23,20.91,20.95,20.54,20.645,198000,14.9188200419548,14.9473591525086,14.654833269333,14.7297484345365,277513.904474815,0.0,1.0
2010-03-24,20.82,20.99,20.68,20.88,297100,14.854607043209,14.9758982630623,14.754720156271,14.8974157090396,416411.015249834,0.0,1.0
2010-03-25,20.86,21.09,20.76,20.97,426800,14.8831461537627,15.0472460394466,14.8117983773784,14.9616287077854,598196.638534599,0.0,1.0
2010-03-26,20.92,21.22,20.82,20.86,397300,14.9259548195933,15.1399981487461,14.854607043209,14.8831461537627,556849.869938603,0.0,1.0
2010-03-29,20.75,20.9725,20.55,20.9,608300,14.80466359974,14.963412402195,14.6619680469714,14.9116852643164,852584.384303178,0.0,1.0
2010-03-30,20.96,21.04,20.75,20.83,436200,14.954493930147,15.0115721512544,14.80466359974,14.8617418208474,611371.541070272,0.0,1.0
2010-03-31,21.2,21.31,20.75,20.93,472700,15.1257285934693,15.204211147492,14.80466359974,14.9330895972317,662529.407299215,0.0,1.0
2010-04-01,20.98,21.45,20.86,21.37,223700,14.9687634854238,15.30409803443,14.8831461537627,15.2470198133226,313534.648641496,0.0,1.0
2010-04-05,20.99,21.26,20.84,21.06,183000,14.9758982630623,15.1685372592999,14.8688765984858,15.0258417065313,256490.123832782,0.0,1.0
2010-04-06,20.86,20.94,20.78,20.9,94900,14.9794656518815,15.0369132670373,14.9220180367257,15.0081894594594,132155.181366656,0.135,1.0
2010-04-07,20.87,20.92,20.71,20.78,135100,14.986646603776,15.0225513632484,14.8717513734643,14.9220180367257,188136.617519866,0.0,1.0
2010-04-08,20.68,20.84,20.55,20.84,113100,14.8502085177809,14.9651037480925,14.7568561431527,14.9651037480925,157500.010669851,0.0,1.0
2010-04-09,20.81,20.85,20.26,20.68,174200,14.9435608924091,14.972284699987,14.5486085382128,14.8502085177809,242586.223330575,0.0,1.0
2010-04-12,20.91,21.03,20.595,20.88,350400,15.0153704113539,15.1015418340876,14.7891704266778,14.9938275556705,487957.592738423,0.0,1.0
2010-04-13,21.19,21.26,20.85,20.85,217400,15.2164370643993,15.2667037276606,14.972284699987,14.972284699987,302745.378599695,0.0,1.0
2010-04-14,21.39,21.43,21.08,21.34,109900,15.3600561022888,15.3887799098668,15.13744659356,15.3241513428164,153043.776946213,0.0,1.0
2010-04-15,21.5,21.59,21.31,21.33,121400,15.4390465731281,15.5036751401784,15.302608487133,15.316970390922,169058.366890538,0.0,1.0
2010-04-16,21.36,21.59,21.22,21.42,140600,15.3385132466054,15.5036751401784,15.2379799200827,15.3815989579723,195795.76923237,0.0,1.0
2010-04-19,21.45,21.5,21.05,21.28,121100,15.4031418136557,15.4390465731281,15.1159037378766,15.2810656314496,168640.594978947,0.0,1.0
2010-04-20,21.59,21.64,21.4,21.48,142300,15.5036751401784,15.5395798996508,15.3672370541833,15.4246846693391,198163.143398053,0.0,1.0
2010-04-21,21.63,21.71,21.45,21.56,180000,15.5323989477563,15.5898465629121,15.4031418136557,15.482132284495,250663.14695467,0.0,1.0
2010-04-22,21.76,21.87,21.42,21.48,155600,15.6257513223845,15.7047417932238,15.3815989579723,15.4246846693391,216684.364811926,0.0,1.0
2010-04-23,21.78,21.92,21.69,21.71,169600,15.6401132261735,15.7406465526962,15.5754846591232,15.5898465629121,236180.387352844,0.0,1.0
2010-04-26,21.9,22.05,21.72,21.74,136400,15.7262846489072,15.8339989273244,15.5970275148066,15.6113894185956,189946.962470095,0.0,1.0
2010-04-27,21.77,22.24,21.68,21.87,144100,15.632932274279,15.9704370133195,15.5683037072287,15.7047417932238,200669.7748676,0.0,1.0
2010-04-28,21.89,21.98,21.75,21.88,224300,15.7191036970127,15.7837322640631,15.6185703704901,15.7119227451183,312354.132566292,0.0,1.0
2010-04-29,22.0,22.14,21.65,21.99,185000,15.798094167852,15.8986274943747,15.5467608515453,15.7909132159575,257626.012147855,0.0,1.0
2010-04-30,21.49,22.05,21.47,21.98,245300,15.4318656212336,15.8339989273244,15.4175037174447,15.7837322640631,341598.16637767,0.0,1.0
2010-05-03,22.03,22.04,21.44,21.63,131000,15.8196370235354,15.8268179754299,15.3959608617612,15.5323989477563,182427.068061455,0.0,1.0
2010-05-04,21.73,21.81,21.45,21.81,315900,15.6042084667011,15.6616560818569,15.4031418136557,15.6616560818569,439913.822905445,0.0,1.0
2010-05-05,21.72,22.22,21.68,21.85,313800,15.5970275148066,15.9560751095305,15.5683037072287,15.6903798894348,436989.419524308,0.0,1.0
2010-05-06,21.18,21.8075,20.9,21.65,533500,15.2092561125048,15.6598608438833,15.0081894594594,15.5467608515453,742937.716112869,0.0,1.0
2010-05-07,20.6,21.3,20.56,21.16,360700,14.7927609026251,15.2954275352385,14.7640370950471,15.1948942087158,502301.095036384,0.0,1.0
2010-05-10,21.57,21.67,20.89,21.19,240400,15.4893132363894,15.5611227553342,15.0010085075649,15.2164370643993,334774.558488349,0.0,1.0
2010-05-11,21.88,22.28,21.29,21.39,166100,15.7119227451183,15.9991608208974,15.2882465833441,15.3600561022888,231306.381717614,0.0,1.0
2010-05-12,22.57,22.6,21.82,21.9,146200,16.2074084258373,16.2289512815207,15.6688370337514,15.7262846489072,203594.178248737,0.0,1.0
2010-05-13,22.48,22.65,22.26,22.47,154600,16.142779858787,16.2648560409931,15.9847989171084,16.1355989068925,215291.791773288,0.0,1.0
2010-05-14,22.08,22.33,21.82,22.32,117800,15.8555417830078,16.0350655803698,15.6688370337514,16.0278846284753,164045.103951445,0.0,1.0
2010-05-17,22.59,22.6,21.51,22.14,242500,16.2217703296262,16.2289512815207,15.4462275250226,15.8986274943747,337698.961869486,0.0,1.0
2010-05-18,22.25,22.9,22.19,22.78,139600,15.977617965214,16.444379838355,15.9345322538471,16.3582084156213,194403.196193732,0.0,1.0
2010-05-19,21.94,22.6,21.82,22.2,148100,15.7550084564851,16.2289512815207,15.6688370337514,15.9417132057416,206240.067022148,0.0,1.0
2010-05-20,20.69,21.73,20.66,21.5,224600,14.8573894696754,15.6042084667011,14.8358466139919,15.4390465731281,312771.904477882,0.0,1.0
2010-05-21,20.89,21.06,20.25,20.47,354500,15.0010085075649,15.1230846897711,14.5414275863183,14.6994085279968,493667.142196837,0.0,1.0
2010-05-24,20.59,20.93,20.46,20.81,165000,14.7855799507306,15.0297323151428,14.6922275761024,14.9435608924091,229774.551375114,0.0,1.0
2010-05-25,20.11,20.25,19.83,20.11,237400,14.4408942597956,14.5414275863183,14.2398276067502,14.4408942597956,330596.839372437,0.0,1.0
2010-05-26,20.84,21.1,20.2,20.2,364800,14.9651037480925,15.151808497349,14.5055228268459,14.5055228268459,508010.644494799,0.0,1.0
2010-05-27,21.8,21.84,21.14,21.2,511300,15.6544751299624,15.6831989375404,15.1805323049269,15.2236180162938,712022.594655128,0.0,1.0
2010-05-28,21.47,21.85,21.36,21.75,480100,15.4175037174447,15.6903798894348,15.3385132466054,15.6185703704901,668574.315849648,0.0,1.0
2010-06-01,21.06,21.63,21.03,21.21,301700,15.1230846897711,15.5323989477563,15.1015418340876,15.2307989681882,420139.285756798,0.0,1.0
2010-06-02,21.81,22.0,21.06,21.2,233900,15.6616560818569,15.798094167852,15.1230846897711,15.2236180162938,325722.833737207,0.0,1.0
2010-06-03,21.75,22.19,21.52,21.52,529000,15.6185703704901,15.9345322538471,15.4534084769171,15.4534084769171,736671.137439,0.0,1.0
2010-06-04,20.52,21.69,20.44,21.34,746800,14.7353132874692,15.5754846591232,14.6778656723134,15.3241513428164,1039973.54525415,0.0,1.0
2010-06-07,20.3,20.72,20.1,20.52,914800,14.5773323457907,14.8789323253588,14.4337133079012,14.7353132874692,1273925.81574518,0.0,1.0
2010-06-08,20.2,20.46,19.9,20.33,1304800,14.5055228268459,14.6922275761024,14.2900942700116,14.5988752014742,1817029.30081363,0.0,1.0
2010-06-09,20.36,20.57,20.17,20.38,320400,14.6204180571576,14.7712180469416,14.4839799711625,14.6347799609465,446180.401579312,0.0,1.0
2010-06-10,20.79,20.87,20.33,20.71,340200,14.9291989886201,14.986646603776,14.5988752014742,14.8717513734643,473753.347744327,0.0,1.0
2010-06-11,21.17,21.22,20.56,20.63,186700,15.2020751606103,15.2379799200827,14.7640370950471,14.8143037583085,259993.386313538,0.0,1.0
2010-06-14,21.4,21.61,21.26,21.35,331600,15.3672370541833,15.5180370439674,15.2667037276606,15.3313322947109,461777.219612048,0.0,1.0
2010-06-15,22.18,22.22,21.37,21.4,265300,15.9273513019526,15.9560751095305,15.3456941984999,15.3672370541833,369449.627150411,0.0,1.0
2010-06-16,22.29,22.45,21.92,22.04,306000,16.0063417727919,16.1212370031035,15.7406465526962,15.8268179754299,426127.349822938,0.0,1.0
2010-06-17,22.43,22.49,22.1,22.47,133000,16.1068750993146,16.1499608106814,15.8699036867968,16.1355989068925,185212.214138728,0.0,1.0
2010-06-18,22.71,22.81,22.4,22.6,394600,16.30794175236,16.3797512713047,16.0853322436311,16.2289512815207,549509.32104618,0.0,1.0
2010-06-21,22.67,23.0,22.555,22.96,298900,16.279217944782,16.5161893572998,16.1966369979955,16.4874655497219,416240.081248617,0.0,1.0
2010-06-22,22.09,22.9,22.04,22.68,148800,15.8627227349023,16.444379838355,15.8268179754299,16.2863988966765,207214.868149194,0.0,1.0
2010-06-23,22.06,22.27,21.85,22.09,211000,15.8411798792189,15.9919798690029,15.6903798894348,15.8627227349023,293832.911152418,0.0,1.0
2010-06-24,21.95,22.3,21.79,21.79,326700,15.7621894083796,16.0135227246864,15.647294178068,15.647294178068,454953.611722726,0.0,1.0
2010-06-25,22.37,22.42,21.76,21.98,915100,16.0637893879477,16.0996941474201,15.6257513223845,15.7837322640631,1274343.58765677,0.0,1.0
2010-06-28,22.2,22.73,22.18,22.41,202500,15.9417132057416,16.3223036561489,15.9273513019526,16.0925131955256,281996.040324003,0.0,1.0
2010-06-29,21.23,21.91,21.1,21.76,221500,15.3421037225526,15.8335135450367,15.2481577270778,15.7251143194887,306505.879834947,0.135,1.0
2010-06-30,20.95,21.53,20.89,21.25,238600,15.1397585015298,15.5589021736485,15.0963988113106,15.3565569526257,330168.410512949,0.0,1.0
2010-07-01,20.76,21.06,20.33,20.97,308100,15.0024528158357,15.2192512669316,14.691708369265,15.1542117316029,426340.684321206,0.0,1.0
2010-07-02,20.71,21.05,20.54,20.92,146000,14.9663197406531,15.2120246518951,14.8434672850321,15.1180786564202,202030.963683531,0.0,1.0
2010-07-06,20.35,21.0199,20.26,20.96,316500,14.706161599338,15.1902725406352,14.6411220640093,15.1469851165663,437964.383601628,0.0,1.0
2010-07-07,20.79,20.81,20.32,20.33,248500,15.0241326609453,15.0385858910184,14.6844817542284,14.691708369265,343867.770379162,0.0,1.0
2010-07-08,21.52,21.55,20.88,21.05,330400,15.551675558612,15.5733554037216,15.0891721962741,15.2120246518951,457198.838363279,0.0,1.0
2010-07-09,21.57,21.725,21.31,21.54,217500,15.5878086337947,15.6998211668609,15.3999166428449,15.5661287886851,300970.784939506,0.0,1.0
2010-07-12,21.36,21.63,21.07,21.52,120200,15.4360497180275,15.6311683240138,15.2264778819682,15.551675558612,166329.601607949,0.0,1.0
2010-07-13,21.93,21.98,21.46,21.56,181200,15.8479667751097,15.8840998502924,15.5083158683928,15.5805820187581,250739.798763396,0.0,1.0
2010-07-14,21.64,21.89,21.46,21.89,154300,15.6383949390504,15.8190603149636,15.5083158683928,15.8190603149636,213516.285591567,0.0,1.0
2010-07-15,21.21,21.64,20.97,21.64,406400,15.3276504924796,15.6383949390504,15.1542117316029,15.6383949390504,562365.641376623,0.0,1.0
2010-07-16,20.42,21.04,20.34,20.96,303900,14.7567479045937,15.2047980368586,14.6989349843015,15.1469851165663,420528.834680995,0.0,1.0
2010-07-19,20.67,20.68,20.18,20.55,148700,14.937413280507,14.9446398955435,14.583309143717,14.8506939000686,205767.152737952,0.0,1.0
2010-07-20,21.07,21.09,20.35,20.4,247500,15.2264778819682,15.2409311120412,14.706161599338,14.7422946745207,342483.9966553,0.0,1.0
2010-07-21,20.71,21.25,20.63,21.24,162100,14.9663197406531,15.3565569526257,14.9085068203609,15.3493303375892,224309.720637674,0.0,1.0
2010-07-22,21.02,21.2,20.92,21.04,328300,15.1903448067855,15.3204238774431,15.1180786564202,15.2047980368586,454292.913543174,0.0,1.0
2010-07-23,21.29,21.34,20.89,20.98,367400,15.3854634127718,15.4215964879545,15.0963988113106,15.1614383466394,508398.466146092,0.0,1.0
2010-07-26,21.99,21.99,21.37,21.41,206600,15.8913264653289,15.8913264653289,15.4432763330641,15.4721827932102,285887.651349435,0.0,1.0
2010-07-27,22.15,22.25,21.95,22.1,214000,16.0069523059134,16.0792184562787,15.8624200051828,15.9708192307307,296127.576905997,0.0,1.0
2010-07-28,21.64,22.22,21.58,22.05,214600,15.6383949390504,16.0575386111691,15.5950352488312,15.9346861555481,296957.841140313,0.0,1.0
2010-07-29,21.99,22.16,21.67,21.89,152700,15.8913264653289,16.0141789209499,15.66007478416,15.8190603149636,211302.247633392,0.0,1.0
2010-07-30,21.7,22.22,21.54,21.66,138700,15.6817546292695,16.0575386111691,15.5661287886851,15.6528481691234,191929.415499355,0.0,1.0
2010-08-02,21.96,22.21,21.63,22.01,122700,15.8696466202193,16.0503119961326,15.6311683240138,15.905779695402,169789.035917598,0.0,1.0
2010-08-03,21.71,21.97,21.48,21.85,137300,15.6889812443061,15.8768732352558,15.5227690984659,15.7901538548175,189992.13228595,0.0,1.0
2010-08-04,21.96,22.16,21.78,21.78,90600,15.8696466202193,16.0141789209499,15.7395675495618,15.7395675495618,125369.899381698,0.0,1.0
2010-08-05,21.74,21.99,21.57,21.79,93900,15.7106610894157,15.8913264653289,15.5878086337947,15.7467941645983,129936.352670435,0.0,1.0
2010-08-06,21.24,21.47,20.78,21.47,128900,15.3493303375892,15.5155424834294,15.0169060459088,15.5155424834294,178368.433005528,0.0,1.0
2010-08-09,21.66,21.71,21.15,21.34,157100,15.6528481691234,15.6889812443061,15.2842908022604,15.4215964879545,217390.852018375,0.0,1.0
2010-08-10,21.18,21.55,20.96,21.43,137100,15.30597064737,15.5733554037216,15.1469851165663,15.4866360232832,189715.377541179,0.0,1.0
2010-08-11,20.16,20.74,20.09,20.67,231400,14.568855913644,14.9879995857627,14.5182696083883,14.937413280507,320205.239701157,0.0,1.0
2010-08-12,20.31,20.35,19.75,19.75,207000,14.6772551391919,14.706161599338,14.2725646971462,14.2725646971462,286441.160838979,0.0,1.0
2010-08-13,20.15,20.44,20.0,20.2,156900,14.5616292986074,14.7712011346668,14.4532300730595,14.5977623737901,217114.097273603,0.0,1.0
2010-08-16,20.36,20.43,19.98,19.98,99100,14.7133882143746,14.7639745196303,14.4387768429864,14.4387768429864,137131.976034506,0.0,1.0
2010-08-17,20.75,21.05,20.45,20.63,194800,14.9952262007992,15.2120246518951,14.7784277497033,14.9085068203609,269559.12140789,0.0,1.0
2010-08-18,20.78,21.0,20.5,20.73,170900,15.0169060459088,15.1758915767125,14.814560824886,14.9807729707262,236486.92940764,0.0,1.0
2010-08-19,19.52,20.47,19.36,20.37,502900,14.1063525513061,14.7928809797764,13.9907267107216,14.7206148294111,695899.805729092,0.0,1.0
2010-08-20,19.41,19.5,19.02,19.37,257600,14.0268597859042,14.091899321233,13.7450217994796,13.9979533257581,356460.111266286,0.0,1.0
2010-08-23,19.08,19.64,19.08,19.59,206000,13.7883814896987,14.1930719317444,13.7883814896987,14.1569388565618,285057.38711512,0.0,1.0
2010-08-24,18.81,19.14,18.71,18.91,269600,13.5932628837124,13.8317411799179,13.5209967333472,13.6655290340777,373065.395952604,0.0,1.0
2010-08-25,19.38,19.43,18.5601,18.72,238600,14.0051799407946,14.0413130159773,13.4126697739496,13.5282233483837,330168.41051295,0.0,1.0
2010-08-26,19.6,19.93,19.32,19.38,349300,14.1641654715983,14.4026437678038,13.9618202505755,14.0051799407946,483352.161744229,0.0,1.0
2010-08-27,20.24,20.26,19.75,19.8,272000,14.6266688339362,14.6411220640093,14.2725646971462,14.3086977723289,376386.452889866,0.0,1.0
2010-08-30,19.86,20.26,19.84,20.1,251400,14.3520574625481,14.6411220640093,14.337604232475,14.5254962234248,347880.714178353,0.0,1.0
2010-08-31,19.61,20.07,19.54,19.85,261800,14.1713920866348,14.5038163783152,14.1208057813791,14.3448308475115,362271.960906497,0.0,1.0
2010-09-01,20.8,20.86,19.79,19.99,337200,15.0313592759819,15.074718966201,14.3014711572924,14.446003458023,466608.499685524,0.0,1.0
2010-09-02,21.09,21.16,20.61,20.61,236100,15.2409311120412,15.2915174172969,14.8940535902878,14.8940535902878,326708.9762033,0.0,1.0
2010-09-03,21.38,21.46,21.01,21.3,253100,15.4505029481006,15.5083158683928,15.183118191749,15.3926900278084,350233.129508916,0.0,1.0
2010-09-07,21.22,21.47,21.01,21.31,323200,15.3348771075161,15.5155424834294,15.183118191749,15.3999166428449,447235.667551488,0.0,1.0
2010-09-08,21.49,21.56,21.04,21.35,401800,15.5299957135024,15.5805820187581,15.2047980368586,15.428823102991,556000.282246869,0.0,1.0
2010-09-09,21.55,21.64,21.18,21.34,216400,15.5733554037216,15.6383949390504,15.30597064737,15.4215964879545,299448.633843261,0.0,1.0
2010-09-10,21.58,21.77,21.23,21.47,174900,15.5950352488312,15.7323409345253,15.3421037225526,15.5155424834294,242022.024303079,0.0,1.0
2010-09-13,21.95,22.01,21.69,21.75,187100,15.8624200051828,15.905779695402,15.674528014233,15.7178877044522,258904.063734169,0.0,1.0
2010-09-14,21.87,22.01,21.71,21.86,161200,15.8046070848905,15.905779695402,15.6889812443061,15.797380469854,223064.324286201,0.0,1.0
2010-09-15,21.9,22.0,21.54,21.81,188900,15.8262869300001,15.8985530803654,15.5661287886851,15.7612473946714,261394.856437117,0.0,1.0
2010-09-16,21.51,21.82,21.18,21.8,149700,15.5444489435755,15.7684740097079,15.30597064737,15.7540207796348,207150.926461812,0.0,1.0
2010-09-17,21.57,21.71,21.14,21.68,327000,15.5878086337947,15.6889812443061,15.2770641872239,15.6673013991965,452494.007702154,0.0,1.0
2010-09-20,21.92,21.94,21.33,21.58,356000,15.8407401600732,15.8551933901463,15.4143698729179,15.5950352488312,492623.445694089,0.0,1.0
2010-09-21,21.84,22.0,21.81,21.86,314300,15.782927239781,15.8985530803654,15.7612473946714,15.797380469854,434920.081409135,0.0,1.0
2010-09-22,21.79,21.95,21.68,21.71,254300,15.7467941645983,15.8624200051828,15.6673013991965,15.6889812443061,351893.657977548,0.0,1.0
2010-09-23,21.46,21.83,21.41,21.6,250000,15.5083158683928,15.7757006247444,15.4721827932102,15.6094884789042,345943.430964951,0.0,1.0
2010-09-24,21.65,21.8,21.405,21.8,440800,15.6456215540869,15.7540207796348,15.4685694856919,15.7540207796348,609967.4574774,0.0,1.0
2010-09-27,21.5,21.7,21.29,21.7,186600,15.5372223285389,15.6817546292695,15.3854634127718,15.6817546292695,258212.17687224,0.0,1.0
2010-09-28,21.49,21.61,21.1,21.61,329400,15.5299957135024,15.6167150939408,15.2481577270778,15.6167150939408,455815.064639419,0.0,1.0
2010-09-29,21.59,21.675,21.32,21.35,241900,15.6022618638677,15.6636880916782,15.4071432578814,15.428823102991,334734.863801686,0.0,1.0
2010-09-30,21.59,21.84,21.19,21.76,360700,15.6022618638677,15.782927239781,15.3131972624065,15.7251143194887,499127.182196231,0.0,1.0
2010-10-01,21.6,21.79,21.42,21.79,324600,15.6094884789042,15.7467941645983,15.4794094082467,15.7467941645983,449172.950764893,0.0,1.0
2010-10-04,21.47,21.7,21.35,21.58,401200,15.5155424834294,15.6817546292695,15.428823102991,15.5950352488312,555170.018012551,0.0,1.0
2010-10-05,21.94,21.99,21.35,21.64,312400,15.9527526931394,15.9891081003708,15.5237588878089,15.734620249751,429647.229656336,0.135,1.0
2010-10-06,22.11,22.19,21.82,21.86,268100,16.0763610777262,16.1345297292964,15.865499715784,15.8945840415692,368720.941968193,0.0,1.0
2010-10-07,22.03,22.42,22.01,22.29,154300,16.0181924261559,16.3017646025609,16.0036502632634,16.2072405437592,212210.523482627,0.0,1.0
2010-10-08,22.4,22.5,21.87,22.09,182900,16.2872224396683,16.3599332541311,15.9018551230154,16.0618189148336,251544.424789193,0.0,1.0
2010-10-11,22.4,22.63,22.22,22.37,119600,16.2872224396683,16.4544573129328,16.1563429736353,16.2654091953295,164487.22364564,0.0,1.0
2010-10-12,22.19,22.27,21.97,22.23,114600,16.1345297292964,16.1926983808667,15.9745659374782,16.1636140550815,157610.667473163,0.0,1.0
2010-10-13,22.59,22.83,22.14,22.26,174300,16.4253729871476,16.5998789418584,16.098174322065,16.1854272994204,239716.748172534,0.0,1.0
2010-10-14,22.6,22.62,22.32,22.62,174800,16.4326440685939,16.4471862314865,16.2290537880981,16.4471862314865,240404.403789781,0.0,1.0
2010-10-15,22.08,22.93,22.07,22.75,372900,16.0545478333873,16.6725897563212,16.0472767519411,16.5417102902881,512853.559343304,0.0,1.0
2010-10-18,22.55,22.65,22.16,22.25,366900,16.3962886613625,16.4689994758253,16.1127164849576,16.1781562179741,504601.691936331,0.0,1.0
2010-10-19,22.24,22.78,22.13,22.22,200100,16.1708851365278,16.563523534627,16.0909032406187,16.1563429736353,275199.778022513,0.0,1.0
2010-10-20,22.49,22.81,22.36,22.37,150400,16.3526621726848,16.5853367789658,16.2581381138832,16.2654091953295,206846.809668096,0.0,1.0
2010-10-21,22.33,22.81,22.05,22.56,166000,16.2363248695443,16.5853367789658,16.0327345890485,16.4035597428088,228301.664926223,0.0,1.0
2010-10-22,22.54,22.57,22.29,22.35,119200,16.3890175799162,16.4108308242551,16.2072405437592,16.2508670324369,163937.099151842,0.0,1.0
2010-10-25,22.77,22.94,22.61,22.64,136000,16.5562524531807,16.6798608377675,16.4399151500402,16.461728394379,187042.327891363,0.0,1.0
2010-10-26,22.7,22.92,22.5,22.63,111400,16.5053548830567,16.6653186748749,16.3599332541311,16.4544573129328,153209.671522778,0.0,1.0
2010-10-27,22.61,22.67,22.32,22.52,136500,16.4399151500402,16.4835416387179,16.2290537880981,16.3744754170237,187729.98350861,0.0,1.0
2010-10-28,22.56,22.92,22.4,22.76,123300,16.4035597428088,16.6653186748749,16.2872224396683,16.5489813717344,169575.875213272,0.0,1.0
2010-10-29,22.55,22.72,22.4,22.5,153300,16.3962886613625,16.5198970459493,16.2872224396683,16.3599332541311,210835.212248132,0.0,1.0
2010-11-01,22.45,22.93,22.23,22.7,166000,16.3235778468997,16.6725897563212,16.1636140550815,16.5053548830567,228301.664926222,0.0,1.0
2010-11-02,23.15,23.15,22.58,22.72,205600,16.8325535481393,16.8325535481393,16.4181019057014,16.5198970459493,282763.989812237,0.0,1.0
2010-11-03,23.38,23.54,23.0,23.14,190300,16.9997884214038,17.1161257245443,16.7234873264451,16.8252824666931,261721.727924458,0.0,1.0
2010-11-04,23.87,24.0,23.62,23.77,199600,17.3560714122715,17.4505954710732,17.1742943761145,17.2833605978087,274512.122405265,0.0,1.0
2010-11-05,23.92,24.15,23.78,23.91,135500,17.3924268195029,17.5596616927674,17.290631679255,17.3851557380567,186354.672274115,0.0,1.0
2010-11-08,23.9,24.15,23.5,23.81,150700,17.3778846566104,17.5596616927674,17.0870413987592,17.3124449235939,207259.403038444,0.0,1.0
2010-11-09,23.9,24.25,23.71,23.9,167000,17.3778846566104,17.6323725072302,17.2397341091311,17.3778846566104,229676.976160717,0.0,1.0
2010-11-10,24.25,24.494,23.72,23.94,188300,17.6323725072302,17.8097868945194,17.2470051905773,17.4069689823955,258971.105455468,0.0,1.0
2010-11-11,24.04,24.25,23.87,23.93,87800,17.4796797968583,17.6323725072302,17.3560714122715,17.3996979009492,120752.326388689,0.0,1.0
2010-11-12,23.74,24.16,23.51,23.76,108900,17.2615473534699,17.5669327742137,17.0943124802054,17.2760895163625,149771.39343654,0.0,1.0
2010-11-15,23.82,24.07,23.72,23.84,106200,17.3197160050401,17.5014930411972,17.2470051905773,17.3342581679327,146058.053103403,0.0,1.0
2010-11-16,23.43,23.75,23.28,23.56,262500,17.0361438286352,17.2688184349162,16.927077606941,17.1306678874368,361019.19905502,0.0,1.0
2010-11-17,23.04,23.51,22.92,23.47,156500,16.7525716522303,17.0943124802054,16.6653186748749,17.0652281544203,215236.208198516,0.0,1.0
2010-11-18,23.58,23.66,23.26,23.29,188300,17.1452100503294,17.2033787018997,16.9125354440484,16.9343486883873,258971.105455468,0.0,1.0
2010-11-19,23.55,23.71,23.44,23.47,136500,17.1233968059906,17.2397341091311,17.0434149100815,17.0652281544203,187729.98350861,0.0,1.0
2010-11-22,23.62,23.69,23.15,23.43,82500,17.1742943761145,17.2251919462385,16.8325535481393,17.0361438286352,113463.176845864,0.0,1.0
2010-11-23,23.4,23.46,23.015,23.36,100300,17.0143305842964,17.057957072974,16.7343939486146,16.9852462585112,137943.71681988,0.0,1.0
2010-11-24,23.67,23.7,23.42,23.55,245700,17.2106497833459,17.2324630276848,17.0288727471889,17.1233968059906,337913.970315499,0.0,1.0
2010-11-26,23.37,23.61,23.36,23.49,115900,16.9925173399575,17.1670232946683,16.9852462585112,17.0797703173129,159398.572078007,0.0,1.0
2010-11-29,23.47,23.55,22.85,23.18,175000,17.0652281544203,17.1233968059906,16.6144211047509,16.8543667924782,240679.46603668,0.0,1.0
2010-11-30,23.03,23.21,22.66,23.2,276800,16.745300570784,16.876180036817,16.4762705572716,16.8689089553707,380686.149708302,0.0,1.0
2010-12-01,23.32,23.76,23.21,23.45,287400,16.9561619327261,17.2760895163625,16.876180036817,17.0506859915278,395264.448793954,0.0,1.0
2010-12-02,23.51,24.07,23.45,23.5,1101500,17.0943124802054,17.5014930411972,17.0506859915278,17.0870413987592,1514905.32479659,0.0,1.0
2010-12-03,22.32,23.5,22.18,23.43,1189700,16.2290537880981,17.0870413987592,16.1272586478501,17.0361438286352,1636207.77567907,0.0,1.0
2010-12-06,22.14,23.65,21.74,22.25,1265000,16.098174322065,17.1961076204534,15.8073310642138,16.1781562179741,1739768.71163657,0.0,1.0
2010-12-07,21.83,23.23,21.5,22.44,4552500,15.8727707972303,16.8907221997096,15.6328251095031,16.3163067654534,6261104.39503992,0.0,1.0
2010-12-08,23.99,24.17,21.82,21.82,1179800,17.4433243896269,17.57420385566,15.865499715784,15.865499715784,1622592.19445757,0.0,1.0
2010-12-09,24.77,25.24,24.06,24.17,750200,18.0104687424368,18.352209570412,17.4942219597509,17.57420385566,1031758.48811838,0.0,1.0
2010-12-10,25.57,25.8,24.67,24.86,600100,18.5921552581392,18.7593901314037,17.937757927974,18.0759084754533,825324.271820639,0.0,1.0
2010-12-13,25.64,25.91,25.48,25.51,486500,18.6430528282632,18.8393720273128,18.5267155251227,18.5485287694615,669088.91558197,0.0,1.0
2010-12-14,25.8,25.99,25.59,25.62,299100,18.7593901314037,18.897540678883,18.6066974210318,18.6285106653706,411355.590237548,0.0,1.0
2010-12-15,25.83,26.0,25.57,25.65,505700,18.7812033757425,18.9048117603293,18.5921552581392,18.6503239097095,695494.891284281,0.0,1.0
2010-12-16,25.62,25.81,25.0,25.81,484600,18.6285106653706,18.76666121285,18.1777036157012,18.76666121285,666475.82423643,0.0,1.0
2010-12-17,26.56,26.74,25.56,25.67,735300,19.311992321321,19.442871787354,18.5848841766929,18.664866072602,1011266.3507244,0.0,1.0
2010-12-20,26.31,26.7,26.22,26.49,303300,19.130215285164,19.4137874615689,19.0647755521475,19.261094751197,417131.897422428,0.0,1.0
2010-12-21,26.53,26.59,26.16,26.55,175500,19.2901790769822,19.3338055656598,19.0211490634698,19.3047212398747,241367.121653927,0.0,1.0
2010-12-22,26.7,26.87,26.44,26.51,236700,19.4137874615689,19.5373958461557,19.2247393439656,19.2756369140896,325536.169205041,0.0,1.0
2010-12-23,26.57,26.8,26.46,26.65,129400,19.3192634027673,19.4864982760317,19.2392815068582,19.3774320543375,177965.273743693,0.0,1.0
2010-12-27,26.76,26.88,26.44,26.44,113000,19.4574139502466,19.544666927602,19.2247393439656,19.2247393439656,155410.169497971,0.0,1.0
2010-12-28,26.79,26.84,26.55,26.76,107300,19.4792271945854,19.5155826018168,19.3047212398747,19.4574139502466,147570.895461348,0.0,1.0
2010-12-29,26.73,26.95,26.7,26.81,130700,19.4356007059078,19.5955644977259,19.4137874615689,19.493769357478,179753.178348537,0.0,1.0
2010-12-30,26.6,26.85,26.6,26.71,81600,19.3410766471061,19.5228536832631,19.3410766471061,19.4210585430152,112225.396734818,0.0,1.0
2010-12-31,26.3,26.8,26.27,26.51,154000,19.1229442037177,19.4864982760317,19.1011309593789,19.2756369140896,211797.930112278,0.0,1.0
2011-01-03,26.81,27.0,26.53,26.53,277500,19.493769357478,19.6319199049573,19.2901790769822,19.2901790769822,381648.86757245,0.0,1.0
2011-01-04,26.08,26.62,25.68,26.62,227600,19.0647755521475,19.4595216717088,18.7723710191391,19.4595216717088,311349.482387763,0.14,1.0
2011-01-05,26.5,26.5,25.94,26.03,227700,19.3718003118063,19.3718003118063,18.9624339655945,19.0282249855214,311486.279172644,0.0,1.0
2011-01-06,26.2,26.5,26.04,26.47,206700,19.15249691205,19.3718003118063,19.0355350988466,19.3498699718306,282758.954347762,0.0,1.0
2011-01-07,25.79,26.37,25.52,26.25,145000,18.8527822657164,19.2767688385786,18.6554092059357,19.189047478676,198355.338076563,0.0,1.0
2011-01-10,25.84,26.04,25.28,25.65,194100,18.8893328323424,19.0355350988466,18.4799664861307,18.7504406791634,265522.559452834,0.0,1.0
2011-01-11,26.04,26.18,25.82,25.99,128100,19.0355350988466,19.1378766853996,18.874712605692,18.9989845322206,175236.681431777,0.0,1.0
2011-01-12,26.27,26.38,26.16,26.3,131500,19.2036677053264,19.2840789519038,19.1232564587491,19.2255980453021,179887.772117711,0.0,1.0
2011-01-13,26.24,26.3,26.08,26.3,122100,19.1817373653508,19.2255980453021,19.0647755521475,19.2255980453021,167028.874338954,0.0,1.0
2011-01-14,26.51,26.51,26.0,26.25,149600,19.3791104251315,19.3791104251315,19.0062946455458,19.189047478676,204647.990181061,0.0,1.0
2011-01-18,26.47,26.5,26.25,26.42,209200,19.3498699718306,19.3718003118063,19.189047478676,19.3133194052046,286178.873969773,0.0,1.0
2011-01-19,25.87,26.69,25.8,26.5,245200,18.9112631723181,19.5106924649853,18.8600923790416,19.3718003118063,335425.716526711,0.0,1.0
2011-01-20,25.62,25.99,25.58,25.81,142900,18.7285103391878,18.9989845322206,18.699269885887,18.8674024923668,195482.605594075,0.0,1.0
2011-01-21,25.59,25.79,25.46,25.76,155300,18.7065799992122,18.8527822657164,18.6115485259844,18.8308519257407,212445.406919243,0.0,1.0
2011-01-24,25.61,25.82,25.2,25.54,266400,18.7212002258626,18.874712605692,18.421485579529,18.6700294325861,364426.634921354,0.0,1.0
2011-01-25,25.33,25.46,24.9,25.46,337900,18.5165170527567,18.6115485259844,18.2021821797727,18.6115485259844,462236.336110832,0.0,1.0
2011-01-26,26.11,26.12,25.28,25.38,257300,19.0867058921231,19.0940160054483,18.4799664861307,18.5530676193828,351978.127497239,0.0,1.0
2011-01-27,26.39,26.55,26.02,26.05,170900,19.291389065229,19.4083508784323,19.0209148721962,19.0428452121718,233785.705360583,0.0,1.0
2011-01-28,25.38,26.38,25.38,26.36,230300,18.5530676193828,19.2840789519038,18.5530676193828,19.2694587252533,315042.995579533,0.0,1.0
2011-01-31,25.7,26.06,25.3,25.65,227200,18.7869912457895,19.050155325497,18.4945867127811,18.7504406791634,310802.295248242,0.0,1.0
2011-02-01,26.5,26.53,25.75,25.86,197800,19.3718003118063,19.3937306517819,18.8235418124155,18.9039530589928,270584.040493408,0.0,1.0
2011-02-02,26.38,26.8,26.33,26.5,133500,19.2840789519038,19.5911037115626,19.2475283852777,19.3718003118063,182623.707815318,0.0,1.0
2011-02-03,26.14,26.31,25.9,26.31,129200,19.1086362320987,19.2329081586273,18.9331935122937,19.2329081586273,176741.446065462,0.0,1.0
2011-02-04,25.97,26.13,25.72,26.13,130800,18.9843643055701,19.1013261187735,18.8016114724399,19.1013261187735,178930.194623548,0.0,1.0
2011-02-07,26.64,26.68,25.77,25.96,195600,19.4741418983592,19.5033823516601,18.838162039066,18.9770541922449,267574.511226039,0.0,1.0
2011-02-08,26.73,26.81,26.52,26.62,166400,19.5399329182861,19.5984138248878,19.3864205384567,19.4595216717088,227629.850040966,0.0,1.0
2011-02-09,26.43,26.77,26.31,26.58,111800,19.3206295185298,19.5691733715869,19.2329081586273,19.430281218408,152938.805496274,0.0,1.0
2011-02-10,26.5,26.67,26.19,26.19,155100,19.3718003118063,19.4960722383348,19.1451867987248,19.1451867987248,212171.813349482,0.0,1.0
2011-02-11,26.74,26.8,26.3,26.34,112600,19.5472430316113,19.5911037115626,19.2255980453021,19.2548384986029,154033.179775317,0.0,1.0
2011-02-14,26.94,26.99,26.68,26.68,95100,19.6934452981155,19.7299958647416,19.5033823516601,19.5033823516601,130093.742421249,0.0,1.0
2011-02-15,26.44,27.07,26.41,26.76,222100,19.327939631855,19.7884767713432,19.3060092918794,19.5618632582617,303825.659219342,0.0,1.0
2011-02-16,26.61,26.69,26.4,26.54,84000,19.4522115583836,19.5106924649853,19.2986991785542,19.4010407651071,114909.299299526,0.0,1.0
2011-02-17,26.7,26.87,26.5,26.52,108200,19.5180025783105,19.642274504839,19.3718003118063,19.3864205384567,148014.12124058,0.0,1.0
2011-02-18,27.0,27.06,26.638,26.84,136800,19.7373059780668,19.781166658018,19.4726798756942,19.6203441648634,187138.001716371,0.0,1.0
2011-02-22,26.76,27.14,26.59,26.66,246000,19.5618632582617,19.8396475646197,19.4375913317332,19.4887621250096,336520.090805756,0.0,1.0
2011-02-23,26.06,26.78,25.99,26.72,234600,19.050155325497,19.5764834849122,18.9989845322206,19.5326228049609,320925.257329391,0.0,1.0
2011-02-24,26.0,26.26,25.79,26.09,237600,19.0062946455458,19.1963575920012,18.8527822657164,19.0720856654727,325029.160875802,0.0,1.0
2011-02-25,26.67,26.67,26.05,26.05,150000,19.4960722383348,19.4960722383348,19.0428452121718,19.0428452121718,205195.177320583,0.0,1.0
2011-02-28,26.63,26.95,26.42,26.81,114100,19.466831785034,19.7007554114407,19.3133194052046,19.5984138248878,156085.131548523,0.0,1.0
2011-03-01,25.81,26.7,25.66,26.68,214900,18.8674024923668,19.5180025783105,18.7577507924886,19.5033823516601,293976.290707954,0.0,1.0
2011-03-02,26.05,26.09,25.52,25.76,198200,19.0428452121718,19.0720856654727,18.6554092059357,18.8308519257407,271131.22763293,0.0,1.0
2011-03-03,26.5,26.86,26.21,26.36,318600,19.3718003118063,19.6349643915138,19.1598070253752,19.2694587252533,435834.556628916,0.0,1.0
2011-03-04,26.54,26.58,26.07,26.55,210300,19.4010407651071,19.430281218408,19.0574654388223,19.4083508784323,287683.638603457,0.0,1.0
2011-03-07,26.42,26.88,26.08,26.61,231800,19.3133194052046,19.6495846181643,19.0647755521475,19.4522115583836,317094.94735274,0.0,1.0
2011-03-08,25.53,26.29,24.87,26.16,713100,18.6627193192609,19.2182879319769,18.1802518397971,19.1232564587491,975497.872982049,0.0,1.0
2011-03-09,25.57,25.75,25.28,25.4,320000,18.6919597725618,18.8235418124155,18.4799664861307,18.5676878460332,437749.711617241,0.0,1.0
2011-03-10,24.83,25.26,24.78,25.19,441900,18.1510113864962,18.4653462594802,18.1144608198702,18.4141754662038,604504.992386436,0.0,1.0
2011-03-11,24.54,24.85,24.4301,24.64,431000,17.9390181000651,18.1656316131466,17.8586799546211,18.0121192333172,589594.142834474,0.0,1.0
2011-03-14,24.81,24.91,22.8,23.9,521400,18.1363911598458,18.2094922930979,16.6670583814786,17.4711708472517,713258.436366344,0.0,1.0
2011-03-15,24.69,24.88,23.93,24.05,371200,18.0486697999433,18.1875619531223,17.4931011872273,17.5808225471298,507789.665476,0.0,1.0
2011-03-16,24.24,24.61,24.21,24.54,280000,17.7197147003088,17.9901888933416,17.6977843603332,17.9390181000651,383030.997665088,0.0,1.0
2011-03-17,24.24,24.66,24.17,24.62,208900,17.7197147003088,18.0267394599677,17.6685439070324,17.9974990066668,285768.483615132,0.0,1.0
2011-03-18,24.61,24.7,24.09,24.42,412900,17.9901888933416,18.0559799132685,17.6100630004307,17.8512967401626,564833.924771123,0.0,1.0
2011-03-21,25.18,25.19,24.75,24.86,265800,18.4068653528786,18.4141754662038,18.0925304798945,18.1729417264719,363605.854212071,0.0,1.0
2011-03-22,25.17,25.45,25.14,25.21,167700,18.3995552395534,18.6042384126592,18.3776248995777,18.4287956928542,229408.20824441,0.0,1.0
2011-03-23,25.21,25.3,24.79,25.05,171900,18.4287956928542,18.4945867127811,18.1217709331954,18.3118338796508,235153.673209387,0.0,1.0
2011-03-24,25.22,25.4,25.15,25.36,192100,18.4361058061794,18.5676878460332,18.3849350129029,18.5384473927323,262786.623755226,0.0,1.0
2011-03-25,25.39,25.72,25.11,25.36,170400,18.560377732708,18.8016114724399,18.3556945596021,18.5384473927323,233101.721436181,0.0,1.0
2011-03-28,25.21,25.5,25.19,25.43,131000,18.4287956928542,18.6407889792853,18.4141754662038,18.5896181860088,179203.788193308,0.0,1.0
2011-03-29,25.26,25.41,25.04,25.18,145200,18.4653462594802,18.5749979593584,18.3045237663256,18.4068653528786,198628.931646324,0.0,1.0
2011-03-30,25.42,25.61,25.26,25.27,298200,18.5823080726836,18.7212002258626,18.4653462594802,18.4726563728055,407928.012513318,0.0,1.0
2011-03-31,25.39,25.52,25.28,25.45,187800,18.560377732708,18.6554092059357,18.4799664861307,18.6042384126592,256904.362005369,0.0,1.0
2011-04-01,25.37,25.59,25.21,25.52,315700,18.5457575060576,18.7065799992122,18.4287956928542,18.6554092059357,431867.449867385,0.0,1.0
2011-04-04,25.55,25.63,25.29,25.38,188900,18.6773395459113,18.735820452513,18.4872765994559,18.5530676193828,258409.126639054,0.0,1.0
2011-04-05,25.61,25.76,25.18,25.32,166100,18.8235418124155,18.9337929358776,18.5074885918244,18.610389640389,225984.091750167,0.14,1.0
2011-04-06,25.63,25.98,25.5802,25.69,185000,18.8382419622105,19.0954945836218,18.8016385892211,18.8823424115953,251698.115435164,0.0,1.0
2011-04-07,25.46,25.78,25.38,25.65,154100,18.7132906889535,18.9484930856725,18.6544900897738,18.8529421120054,209657.727505723,0.0,1.0
2011-04-08,25.08,25.56,24.88,25.56,169700,18.4339878428497,18.7867914379282,18.2869863449004,18.7867914379282,230882.001023499,0.0,1.0
2011-04-11,24.8,25.17,24.7,25.03,111500,18.2281857457206,18.5001385169269,18.1546849967459,18.3972374683624,151699.13443795,0.0,1.0
2011-04-12,24.22,24.76,24.21,24.58,171200,17.8018814016675,18.1987854461308,17.79453132677,18.0664840979763,232922.796554054,0.0,1.0
2011-04-13,24.09,24.38,23.85,24.32,224400,17.7063304280004,17.919482600027,17.5299286304612,17.8753821506422,305303.011371085,0.0,1.0
2011-04-14,24.36,24.39,23.86,23.91,215000,17.904782450232,17.9268326749244,17.5372787053586,17.574029079846,292514.026046272,0.0,1.0
2011-04-15,24.65,24.75,24.24,24.34,166400,18.1179346222586,18.1914353712333,17.8165815514624,17.8900823004371,226392.250856277,0.0,1.0
2011-04-18,24.11,24.41,23.95,24.28,142800,17.7210305777953,17.9415328247194,17.6034293794358,17.8459818510523,194283.734508873,0.0,1.0
2011-04-19,24.15,24.3,23.99,24.24,168900,17.7504308773852,17.8606820008472,17.6328296790257,17.8165815514624,229793.576740536,0.0,1.0
2011-04-20,24.27,24.58,24.07,24.53,194200,17.8386317761548,18.0664840979763,17.6916302782055,18.029733723489,264214.994689237,0.0,1.0
2011-04-21,24.12,24.44,24.08,24.44,140000,17.7283806526928,17.9635830494118,17.6989803531029,17.9635830494118,190474.249518502,0.0,1.0
2011-04-25,24.05,24.15,23.98,24.06,169900,17.6769301284105,17.7504308773852,17.6254796041283,17.684280203308,231154.10709424,0.0,1.0
2011-04-26,24.03,24.16,23.92,24.07,247500,17.6622299786156,17.7577809522827,17.5813791547434,17.6916302782055,336731.262541638,0.0,1.0
2011-04-27,24.14,24.17,23.94,24.0,222100,17.7430808024877,17.7651310271801,17.5960793045384,17.6401797539232,302173.791557568,0.0,1.0
2011-04-28,24.31,24.37,23.98,24.08,126800,17.8680320757447,17.9121325251295,17.6254796041283,17.6989803531029,172515.248849615,0.0,1.0
2011-04-29,24.32,24.41,24.16,24.41,124000,17.8753821506422,17.9415328247194,17.7577809522827,17.9415328247194,168705.763859245,0.0,1.0
2011-05-02,23.91,24.44,23.83,24.44,193000,17.574029079846,17.9635830494118,17.5152284806662,17.9635830494118,262582.358264792,0.0,1.0
2011-05-03,23.94,24.07,23.7401,23.85,156000,17.5960793045384,17.6916302782055,17.449151307338,17.5299286304612,212242.73517776,0.0,1.0
2011-05-04,24.14,24.16,23.7,23.99,471400,17.7430808024877,17.7577809522827,17.4196775069991,17.6328296790257,641354.008735873,0.0,1.0
2011-05-05,24.0,24.35,23.8,23.94,301200,17.6401797539232,17.8974323753346,17.4931782559738,17.5960793045384,409791.742535521,0.0,1.0
2011-05-06,24.01,24.34,23.93,24.28,224000,17.6475298288207,17.8900823004371,17.5887292296409,17.8459818510523,304758.799229603,0.0,1.0
2011-05-09,23.95,24.04,23.78,23.93,203000,17.6034293794358,17.6695800535131,17.4784781061789,17.5887292296409,276187.661801829,0.0,1.0
2011-05-10,24.17,24.25,23.98,24.02,165200,17.7651310271801,17.8239316263599,17.6254796041283,17.6548799037181,224759.614431833,0.0,1.0
2011-05-11,23.88,24.09,23.8,24.08,203800,17.5519788551536,17.7063304280004,17.4931782559738,17.6989803531029,277276.086084791,0.0,1.0
2011-05-12,24.5,24.53,23.61,23.74,317000,18.0076834987966,18.029733723489,17.3535268329219,17.449077806589,431288.122124037,0.0,1.0
2011-05-13,23.99,24.46,23.83,24.46,294700,17.6328296790257,17.9782831992067,17.5152284806662,17.9782831992067,400948.295236448,0.0,1.0
2011-05-16,23.69,23.9776,23.5,23.86,267000,17.4123274321017,17.6237155861529,17.2726760090498,17.5372787053586,363261.604438858,0.0,1.0
2011-05-17,23.59,23.8196,23.54,23.56,184100,17.338826683127,17.5075844027729,17.3020763086397,17.3167764584346,250473.638116831,0.0,1.0
2011-05-18,23.75,23.79,23.53,23.62,157100,17.4564278814865,17.4858281810764,17.2947262337422,17.3608769078194,213739.318566834,0.0,1.0
2011-05-19,23.65,23.91,23.39,23.87,222200,17.3829271325118,17.574029079846,17.1918251851776,17.5446287802561,302309.844592938,0.0,1.0
2011-05-20,23.3,23.59,23.23,23.52,300900,17.1256745111004,17.338826683127,17.0742239868182,17.2873761588447,409383.583429411,0.0,1.0
2011-05-23,22.96,23.17,22.84,22.92,386400,16.8757719645865,17.0301235374333,16.7875710658169,16.8463716649966,525708.928671067,0.0,1.0
2011-05-24,22.69,23.04,22.66,22.99,344900,16.6773199423549,16.9345725637663,16.6552697176625,16.8978221892789,469246.918992367,0.0,1.0
2011-05-25,22.55,22.8,22.51,22.61,371400,16.5744188937903,16.758170766227,16.5450185942005,16.6185193431751,505300.973365514,0.0,1.0
2011-05-26,22.6,22.78,22.41,22.44,283200,16.6111692682777,16.7434706164321,16.4715178452258,16.4935680699182,385302.196168856,0.0,1.0
2011-05-27,22.49,23.36,22.42,23.36,766200,16.5303184444055,17.1697749604852,16.4788679201232,17.1697749604852,1042438.35700769,0.0,1.0
2011-05-31,22.78,22.87,22.68,22.73,722800,16.7434706164321,16.8096212905093,16.6699698674574,16.7067202419448,983391.339656954,0.0,1.0
2011-06-01,22.45,22.87,22.44,22.78,826700,16.5009181448156,16.8096212905093,16.4935680699182,16.7434706164321,1124750.44340676,0.0,1.0
2011-06-02,22.6,22.71,22.31,22.5,283400,16.6111692682777,16.6920200921498,16.3980170962511,16.537668519303,385574.302239596,0.0,1.0
2011-06-03,22.15,22.44,22.11,22.25,217600,16.2804158978916,16.4935680699182,16.2510155983017,16.3539166468663,296051.404965901,0.0,1.0
2011-06-06,22.25,22.36,22.0,22.09,355000,16.3539166468663,16.4347674707384,16.1701647744296,16.2363154485068,482988.275564774,0.0,1.0
2011-06-07,22.41,22.53,22.26,22.38,280100,16.4715178452258,16.5597187439954,16.3612667217638,16.4494676205334,381084.552072375,0.0,1.0
2011-06-08,22.09,23.25,21.97,22.4,445900,16.2363154485068,17.0889241366131,16.1481145497372,16.4641677703283,606660.48471643,0.0,1.0
2011-06-09,22.32,22.48,22.1,22.16,294700,16.4053671711486,16.5229683695081,16.2436655234043,16.2877659727891,400948.295236447,0.0,1.0
2011-06-10,21.97,22.22,21.74,22.17,412600,16.1481145497372,16.3318664221739,15.9790628270954,16.2951160476865,561354.8239381,0.0,1.0
2011-06-13,21.81,22.08,21.76,22.05,169200,16.0305133513777,16.2289653736093,15.9937629768904,16.2069151489169,230201.735846647,0.0,1.0
2011-06-14,22.41,22.57,21.99,22.03,219000,16.4715178452258,16.5891190435853,16.1628146995321,16.192214999122,297956.147461085,0.0,1.0
2011-06-15,22.17,22.25,21.935,22.17,333000,16.2951160476865,16.3539166468663,16.122389287596,16.2951160476865,453056.607783296,0.0,1.0
2011-06-16,22.17,22.65,22.0811,22.22,386600,16.2951160476865,16.647919642765,16.2297738818481,16.3318664221739,525981.034741809,0.0,1.0
2011-06-17,22.62,22.71,22.22,22.3,630900,16.6258694180726,16.6920200921498,16.3318664221739,16.3906670213536,858358.600151594,0.0,1.0
2011-06-20,23.04,23.2,22.53,22.55,399800,16.9345725637663,17.0521737621257,16.5597187439954,16.5744188937903,543940.035410693,0.0,1.0
2011-06-21,22.93,23.34,22.85,23.14,340000,16.8537217398941,17.1550748106903,16.7949211407144,17.0080733127409,462580.32025922,0.0,1.0
2011-06-22,23.27,23.5,22.85,22.9,376500,17.103624286408,17.2726760090498,16.7949211407144,16.8316715152017,512239.678169402,0.0,1.0
2011-06-23,23.06,23.26,22.61,23.02,248400,16.9492727135612,17.0962742115106,16.6185193431751,16.9198724139713,337955.739859971,0.0,1.0
2011-06-24,22.85,23.17,22.7,23.12,213800,16.7949211407144,17.0301235374333,16.6846700172523,16.993373162946,290881.389621827,0.0,1.0
2011-06-27,23.01,23.08,22.76,22.85,173500,16.9125223390739,16.9639728633561,16.7287704666372,16.7949211407144,236052.016367572,0.0,1.0
2011-06-28,23.16,23.18,22.87,23.04,184600,17.0227734625359,17.0374736123308,16.8096212905093,16.9345725637663,251153.903293682,0.0,1.0
2011-06-29,23.46,23.57,23.04,23.23,458700,17.2432757094599,17.3241265333321,16.9345725637663,17.0742239868182,624075.273243837,0.0,1.0
2011-06-30,23.34,23.55,23.28,23.47,229700,17.1550748106903,17.3094263835371,17.1109743613055,17.2506257843574,312513.822245714,0.0,1.0
2011-07-01,23.59,23.68,23.36,23.38,271900,17.338826683127,17.4049773572042,17.1697749604852,17.1844751102802,369928.203172006,0.0,1.0
2011-07-05,23.49,23.59,23.25,23.53,231600,17.3682269827169,17.4421657949038,17.1907738334682,17.3978025075917,313231.97269437,0.14,1.0
2011-07-06,23.5,23.54,23.28,23.45,474600,17.3756208639356,17.4051963888103,17.2129554771243,17.3386514578421,641882.099485095,0.0,1.0
2011-07-07,23.66,23.89,23.48,23.64,307500,17.4939229634347,17.6639822314647,17.3608331014982,17.4791352009973,415884.419704313,0.0,1.0
2011-07-08,23.6,23.61,23.4,23.44,212700,17.4495596761225,17.4569535573412,17.3016820517486,17.3312575766234,287670.296166203,0.0,1.0
2011-07-11,23.35,23.51,23.18,23.41,169400,17.2647126456551,17.3830147451543,17.1390166649373,17.3090759329673,229108.359993206,0.0,1.0
2011-07-12,23.54,23.84,23.31,23.34,246200,17.4051963888103,17.6270128253712,17.2351371207803,17.2573187644364,332978.029694967,0.0,1.0
2011-07-13,23.72,23.8,23.51,23.6,252900,17.5382862507469,17.5974373004964,17.3830147451543,17.4495596761225,342039.576400718,0.0,1.0
2011-07-14,23.25,23.8,23.2,23.71,202200,17.1907738334682,17.5974373004964,17.1538044273747,17.5308923695282,273469.364761665,0.0,1.0
2011-07-15,23.37,23.5,23.21,23.3,244200,17.2795004080925,17.3756208639356,17.1611983085934,17.2277432395616,330273.090379816,0.0,1.0
2011-07-18,23.15,23.4,23.05,23.28,247800,17.1168350212812,17.3016820517486,17.0428962090942,17.2129554771243,335141.981147086,0.0,1.0
2011-07-19,23.71,23.72,23.32,23.33,200400,17.5308923695282,17.5382862507469,17.242531001999,17.2499248832177,271034.91937803,0.0,1.0
2011-07-20,23.63,23.72,23.47,23.71,153300,17.4717413197786,17.5382862507469,17.3534392202795,17.5308923695282,207333.598506248,0.0,1.0
2011-07-21,24.0,24.04,23.66,23.66,195000,17.7453149248704,17.7748904497451,17.4939229634347,17.4939229634347,263731.583227125,0.0,1.0
2011-07-22,23.69,24.04,23.68,23.98,242100,17.5161046070908,17.7748904497451,17.5087107258721,17.730527162433,327432.904098908,0.0,1.0
2011-07-25,23.19,23.57,23.17,23.44,188500,17.146410546156,17.4273780324664,17.1316227837186,17.3312575766234,254940.530452888,0.0,1.0
2011-07-26,22.89,23.38,22.87,23.21,218800,16.9245941095951,17.2868942893112,16.9098063471577,17.1611983085934,295920.361077411,0.0,1.0
2011-07-27,22.5,22.85,22.32,22.8,294100,16.636232742066,16.8950185847203,16.5031428801294,16.8580491786268,397761.326292807,0.0,1.0
2011-07-28,22.22,22.8,22.19,22.46,190100,16.4292040679425,16.8580491786268,16.4070224242864,16.6066572171912,257104.481905008,0.0,1.0
2011-07-29,22.5,22.53,21.9,22.03,297600,16.636232742066,16.6584143857221,16.1925998689442,16.2887203247873,402494.97009432,0.0,1.0
2011-08-01,22.23,22.78,22.04,22.68,240800,16.4365979491612,16.8432614161895,16.2961142060059,16.7693226040025,325674.69354406,0.0,1.0
2011-08-02,21.55,22.42,21.52,22.11,371200,15.9338140262898,16.5770816923164,15.9116323826338,16.3478713745368,502036.736891842,0.0,1.0
2011-08-03,21.25,21.7,20.89,21.51,586700,15.711997589729,16.0447222445703,15.4458178658559,15.9042385014151,793493.948099252,0.0,1.0
2011-08-04,20.48,21.25,20.48,20.93,694700,15.1426687358894,15.711997589729,15.1426687358894,15.4753933907307,939560.671117353,0.0,1.0
2011-08-05,20.63,21.36,20.17,20.68,637500,15.2535769541698,15.7933302831346,14.9134584181098,15.2905463602633,862199.406704065,0.0,1.0
2011-08-08,17.29,20.72,17.29,19.79,1769300,12.7840206271254,15.3201218851381,12.7840206271254,14.6324909317994,2392924.56514744,0.0,1.0
2011-08-09,19.36,19.36,17.33,17.64,814300,14.3145540393954,14.3145540393954,12.8135961520001,13.0428064697797,1101316.04216333,0.0,1.0
2011-08-10,18.44,19.26,18.4,18.9,576000,13.6343169672754,14.2406152272085,13.6047414424006,13.9744355033354,779022.522763201,0.0,1.0
2011-08-11,19.16,19.46,18.27,18.6,361900,14.1666764150215,14.3884928515824,13.5086209865576,13.7526190667745,489458.769076394,0.0,1.0
2011-08-12,19.21,19.31,18.73,19.29,272900,14.203645821115,14.2775846333019,13.8487395226176,14.2627968708646,369088.969552218,0.0,1.0
2011-08-15,19.61,19.61,19.25,19.37,151500,14.4994010698628,14.4994010698628,14.2332213459898,14.3219479206141,204899.153122613,0.0,1.0
2011-08-16,19.37,19.54,19.03,19.31,202400,14.3219479206141,14.447643901332,14.0705559591785,14.2775846333019,273739.858693181,0.0,1.0
2011-08-17,19.35,19.6,19.06,19.52,103600,14.3071601581767,14.4920071886441,14.0927376028345,14.4328561388946,140115.856524771,0.0,1.0
2011-08-18,18.66,18.82,18.39,18.67,475400,13.7969823540867,13.9152844535858,13.5973475611819,13.8043762353054,642964.075211157,0.0,1.0
2011-08-19,18.56,19.1,18.37,18.38,230400,13.7230435418997,14.1223131277093,13.5825597987445,13.5899536799632,311609.009105282,0.0,1.0
2011-08-22,18.66,19.02,18.37,18.99,170600,13.7969823540867,14.0631620779598,13.5825597987445,14.0409804343037,230731.323582296,0.0,1.0
2011-08-23,19.61,19.62,18.46,18.76,221300,14.4994010698628,14.5067949510815,13.6491047297128,13.8709211662737,299301.535221349,0.0,1.0
2011-08-24,20.0,20.01,19.31,19.52,205600,14.787762437392,14.7951563186107,14.2775846333019,14.4328561388946,278067.76159742,0.0,1.0
2011-08-25,19.31,20.14,19.13,20.09,211600,14.2775846333019,14.8912767744537,14.1444947713654,14.8543073683602,286182.579542871,0.0,1.0
2011-08-26,19.76,19.87,18.83,19.21,169100,14.6103092881433,14.6916419815489,13.9226783348045,14.203645821115,228702.619095932,0.0,1.0
2011-08-29,20.7,20.78,19.89,19.98,238800,15.3053341227007,15.3644851724503,14.7064297439863,14.7729746749546,322969.75422891,0.0,1.0
2011-08-30,20.22,20.48,20.0,20.48,337400,14.9504278242033,15.1426687358894,14.787762437392,15.1426687358894,456323.262465805,0.0,1.0
2011-08-31,20.44,20.68,20.09,20.29,333300,15.1130932110146,15.2905463602633,14.8543073683602,15.0021849927342,450778.136869748,0.0,1.0
2011-09-01,20.08,20.73,19.83,20.37,332800,14.8469134871415,15.3275157663568,14.6620664566741,15.0613360424837,450101.902040962,0.0,1.0
2011-09-02,19.48,19.97,19.24,19.59,325800,14.4032806140198,14.7655807937359,14.2258274647711,14.4846133074254,440634.614437935,0.0,1.0
2011-09-06,19.45,19.49,18.8,18.8,304400,14.3810989703637,14.4106744952385,13.9004966911485,13.9004966911485,411691.76376583,0.0,1.0
2011-09-07,20.33,20.36,19.61,19.77,245800,15.0317605176089,15.053942161265,14.4994010698628,14.617703169362,332437.041831936,0.0,1.0
2011-09-08,19.84,20.4,19.75,20.24,241500,14.6694603378928,15.0835176861398,14.6029154069246,14.9652155866407,326621.422304364,0.0,1.0
2011-09-09,18.92,19.48,17.73,17.75,903600,13.9892232657728,14.4032806140198,13.109351400748,13.1241391631854,1222091.58258477,0.0,1.0
2011-09-12,18.97,19.05,18.37,18.56,421700,14.0261926718663,14.0853437216159,13.5825597987445,13.7230435418997,570336.454599378,0.0,1.0
2011-09-13,19.09,19.16,18.63,18.96,548700,14.1149192464906,14.1666764150215,13.7748007104306,14.0187987906476,742100.101111406,0.0,1.0
2011-09-14,19.15,19.38,18.81,19.3,498700,14.1592825338028,14.3293418018328,13.9078905723671,14.2701907520833,674476.618232654,0.0,1.0
2011-09-15,19.42,19.45,18.98,19.35,236700,14.3589173267076,14.3810989703637,14.033586553085,14.3071601581767,320129.567948003,0.0,1.0
2011-09-16,19.35,19.92,19.35,19.715,337700,14.3071601581767,14.7286113876424,14.3071601581767,14.5770368226591,456729.003363079,0.0,1.0
2011-09-19,18.66,19.01,18.39,18.95,271000,13.7969823540867,14.0557681967411,13.5973475611819,14.0114049094289,366519.277202826,0.0,1.0
2011-09-20,18.41,19.12,18.41,18.78,282600,13.6121353236193,14.1371008901467,13.6121353236193,13.8857089287111,382207.925230696,0.0,1.0
2011-09-21,18.35,18.72,18.0,18.37,448600,13.5677720363071,13.8413456413989,13.3089861936528,13.5825597987445,606717.888388148,0.0,1.0
2011-09-22,18.08,18.32,17.75,17.77,392900,13.3681372434023,13.545590392651,13.1241391631854,13.1389269256228,531385.32846122,0.0,1.0
2011-09-23,18.63,18.76,17.8917,18.07,297900,13.7748007104306,13.8709211662737,13.2289104600543,13.3607433621836,402900.710991594,0.0,1.0
2011-09-26,19.18,19.19,18.35,18.84,319000,14.1814641774589,14.1888580586776,13.5677720363071,13.9300722160232,431437.820766426,0.0,1.0
2011-09-27,19.91,20.37,19.38,19.58,413600,14.7212175064237,15.0613360424837,14.3293418018328,14.4772194262067,559381.450373021,0.0,1.0
2011-09-28,19.02,20.02,19.0,19.9,295900,14.0631620779598,14.8025501998294,14.0483743155224,14.713823625205,400195.771676442,0.0,1.0
2011-09-29,19.76,19.77,19.17,19.44,288700,14.6103092881433,14.617703169362,14.1740702962402,14.373705089145,390457.990141902,0.0,1.0
2011-09-30,19.06,19.94,19.06,19.41,469800,14.0927376028345,14.7433991500798,14.0927376028345,14.3515234454889,635390.245128738,0.0,1.0
2011-10-03,17.85,19.36,17.84,18.89,359000,13.1980779753723,14.3145540393954,13.1906840941536,13.9670416221167,485536.607069427,0.0,1.0
2011-10-04,18.91,19.0,17.51,17.54,485700,14.0853437216159,14.1523813173295,13.042536677181,13.0648825424189,652066.94146235,0.14,1.0
2011-10-05,19.27,19.58,18.66,18.99,392000,14.3534941044705,14.5844013785954,13.8991281779668,14.1449326955836,526271.857223065,0.0,1.0
2011-10-06,19.72,19.75,19.08,19.18,256000,14.6886820830388,14.7110279482767,14.2119702912972,14.2864565087568,343687.743492614,0.0,1.0
2011-10-07,19.1,19.91,18.88,19.75,184200,14.2268675347891,14.8302058962121,14.062997856378,14.7110279482767,247294.07168492,0.0,1.0
2011-10-10,20.04,20.04,19.5,19.51,251700,14.9270379789097,14.9270379789097,14.5248124046277,14.5322610263736,337914.863426135,0.0,1.0
2011-10-11,19.94,20.13,19.69,19.84,218600,14.85255176145,14.9940755746233,14.666336217801,14.7780655439904,293477.11221674,0.0,1.0
2011-10-12,20.09,20.27,19.9,20.08,231800,14.9642810876395,15.0983562790668,14.8227572744662,14.9568324658935,311198.511490577,0.0,1.0
2011-10-13,19.94,20.02,19.47,20.01,126300,14.85255176145,14.9121407354177,14.5024665393898,14.9046921136718,169561.570324676,0.0,1.0
2011-10-14,20.51,20.55,19.95,20.08,192600,15.2771232009699,15.3069176879538,14.860000383196,14.9568324658935,258571.325768271,0.0,1.0
2011-10-17,19.52,20.59,19.43,20.42,305500,14.5397096481196,15.3367121749376,14.4726720524059,15.2100856052562,410142.990769505,0.0,1.0
2011-10-18,20.02,20.1,19.21,19.52,305700,14.9121407354177,14.9717297093854,14.3088023739947,14.5397096481196,410411.49681911,0.0,1.0
2011-10-19,19.72,20.32,19.6,19.91,146700,14.6886820830388,15.1355993877966,14.5992986220873,14.8302058962121,196949.187384244,0.0,1.0
2011-10-20,19.37,20.03,18.9,19.89,175800,14.4279803219301,14.9195893571637,14.0778950998699,14.8153086527202,236016.817601569,0.0,1.0
2011-10-21,19.86,19.88,19.03,19.7,324100,14.7929627874823,14.8078600309743,14.1747271825674,14.6737848395469,435114.053382641,0.0,1.0
2011-10-24,20.45,20.51,19.83,19.83,231000,15.2324314704941,15.2771232009699,14.7706169222444,14.7706169222444,310124.487292164,0.0,1.0
2011-10-25,19.58,20.22,19.54,20.22,202300,14.5844013785954,15.061113170337,14.5546068916115,15.061113170337,271593.869174045,0.0,1.0
2011-10-26,20.26,20.41,19.38,19.91,264300,15.0909076573208,15.2026369835103,14.4354289436761,14.8302058962121,354830.744551164,0.0,1.0
2011-10-27,21.36,21.52,20.68,20.84,504600,15.9102560493768,16.0294339973122,15.4037497706513,15.5229277185867,677440.763149892,0.0,1.0
2011-10-28,20.91,21.46,20.82,21.36,300200,15.5750680708084,15.9847422668364,15.5080304750948,15.9102560493768,403027.580455011,0.0,1.0
2011-10-31,20.22,20.69,20.19,20.55,179800,15.061113170337,15.4111983923972,15.0387673050991,15.3069176879538,241386.93859364,0.0,1.0
2011-11-01,19.05,19.78,18.98,19.34,336500,14.1896244260593,14.7333738135146,14.1374840738376,14.4056344566923,451761.428458065,0.0,1.0
2011-11-02,19.42,19.66,19.21,19.43,423000,14.46522343066,14.6439903525631,14.3088023739947,14.4726720524059,567890.294911621,0.0,1.0
2011-11-03,20.28,20.38,19.29,19.72,222400,15.1058049008128,15.1802911182724,14.3683913479624,14.6886820830388,298578.727159207,0.0,1.0
2011-11-04,19.91,20.13,19.64,20.01,159900,14.8302058962121,14.9940755746233,14.6290931090711,14.9046921136718,214670.586658082,0.0,1.0
2011-11-07,19.96,20.1036,19.43,19.84,155700,14.867449004942,14.974411213214,14.4726720524059,14.7780655439904,209031.959616405,0.0,1.0
2011-11-08,20.77,20.84,19.76,20.17,220200,15.470787366365,15.5229277185867,14.7184765700227,15.0238700616072,295625.160613567,0.0,1.0
2011-11-09,19.56,20.36,19.51,20.13,296900,14.5695041351034,15.1653938747805,14.5322610263736,14.9940755746233,398597.230636551,0.0,1.0
2011-11-10,19.95,20.5,19.86,19.92,429600,14.860000383196,15.269674579224,14.7929627874823,14.8376545179581,576750.994548541,0.0,1.0
2011-11-11,20.52,20.64,20.18,20.24,203700,15.2845718227159,15.3739552836674,15.0313186833531,15.0760104138289,273473.41152127,0.0,1.0
2011-11-14,20.13,20.52,19.95,20.52,152100,14.9940755746233,15.2845718227159,14.860000383196,15.2845718227159,204198.850723541,0.0,1.0
2011-11-15,20.82,20.97,20.04,20.04,208400,15.5080304750948,15.6197598012842,14.9270379789097,14.9270379789097,279783.303686955,0.0,1.0
2011-11-16,20.47,21.0,20.36,20.53,195400,15.2473287139861,15.6421056665221,15.1653938747805,15.2920204444618,262330.410462721,0.0,1.0
2011-11-17,20.33,20.74,20.19,20.44,155900,15.1430480095426,15.4484415011271,15.0387673050991,15.2249828487482,209300.465666009,0.0,1.0
2011-11-18,20.4,20.495,20.2,20.34,299400,15.1951883617643,15.265950268351,15.0462159268451,15.1504966312885,401953.556256596,0.0,1.0
2011-11-21,20.16,20.46,19.8904,19.99,279200,15.0164214398612,15.2398800922401,14.8156065975901,14.8897948701798,374834.445246632,0.0,1.0
2011-11-22,20.07,20.48,20.01,20.18,459900,14.9493838441475,15.254777335732,14.9046921136718,15.0313186833531,617429.66106349,0.0,1.0
2011-11-23,19.82,20.12,19.77,19.84,405200,14.7631683004985,14.9866269528774,14.7259251917687,14.7780655439904,543993.256496901,0.0,1.0
2011-11-25,19.63,20.07,19.61,19.71,213800,14.6216444873252,14.9493838441475,14.6067472438333,14.6812334612929,287032.967026252,0.0,1.0
2011-11-28,21.2,21.28,20.25,20.4,480000,15.7910781014414,15.8506670754091,15.0834590355749,15.1951883617643,644414.519048648,0.0,1.0
2011-11-29,21.26,21.43,20.99,21.15,542900,15.8357698319171,15.9623964015985,15.6346570447761,15.7538349927115,728859.671648985,0.0,1.0
2011-11-30,21.73,22.24,21.52,22.24,1015300,16.1858550539774,16.5657347630215,16.0294339973122,16.5657347630215,1363070.9608127,0.0,1.0
2011-12-01,21.37,21.89,21.31,21.68,698300,15.9177046711227,16.3050330019128,15.8730129406469,16.1486119452476,937488.872190985,0.0,1.0
2011-12-02,22.04,22.96,21.86,21.86,1022100,16.4167623281022,17.1020355287308,16.2826871366749,16.2826871366749,1372200.16649922,0.0,1.0
2011-12-05,22.08,22.34,21.87,22.3,678700,16.4465568150861,16.6402209804811,16.2901357584209,16.6104264934973,911175.27932983,0.0,1.0
2011-12-06,21.38,22.03,21.15,22.03,655000,15.9251532928687,16.4093137063563,15.7538349927115,16.4093137063563,879357.312451803,0.0,1.0
2011-12-07,21.3,21.46,20.93,21.31,3271900,15.865564318901,15.9847422668364,15.5899653143004,15.8730129406469,4392624.71849016,0.0,1.0
2011-12-08,20.62,21.18,20.58,21.1,415200,15.3590580401755,15.7761808579494,15.3292635531917,15.7165918839817,557418.558977082,0.0,1.0
2011-12-09,21.03,21.44,20.73,20.73,770700,15.66445153176,15.9698450233445,15.4409928793811,15.4409928793811,1034688.06214749,0.0,1.0
2011-12-12,20.46,20.84,20.35,20.73,680000,15.2398800922401,15.5229277185867,15.1579452530345,15.4409928793811,912920.568652254,0.0,1.0
2011-12-13,20.47,21.13,20.4,20.66,732600,15.2473287139861,15.7389377492196,15.1951883617643,15.3888525271594,983537.659698,0.0,1.0
2011-12-14,20.44,20.82,20.31,20.45,613900,15.2249828487482,15.5080304750948,15.1281507660507,15.2324314704941,824179.319258262,0.0,1.0
2011-12-15,20.55,20.79,20.38,20.66,540600,15.3069176879538,15.4856846098569,15.1802911182724,15.3888525271594,725771.85207854,0.0,1.0
2011-12-16,20.47,20.88,20.24,20.79,782200,15.2473287139861,15.5527222055705,15.0760104138289,15.4856846098569,1050127.15999969,0.0,1.0
2011-12-19,20.0,20.9297,19.95,20.68,332000,14.8972434919258,15.589741855648,14.860000383196,15.4037497706513,445720.042341983,0.0,1.0
2011-12-20,20.81,21.04,20.22,20.47,281200,15.5005818533488,15.6719001535059,15.061113170337,15.2473287139861,377519.505742668,0.0,1.0
2011-12-21,20.82,20.9,20.23,20.69,316100,15.5080304750948,15.5676194490625,15.068561792083,15.4111983923972,424373.811398495,0.0,1.0
2011-12-22,20.99,21.22,20.86,20.93,167700,15.6346570447761,15.8059753449333,15.5378249620786,15.5899653143004,225142.322592623,0.0,1.0
2011-12-23,21.0,21.09,20.71,21.0,177800,15.6421056665221,15.7091432622358,15.4260956358892,15.6421056665221,238701.878097604,0.0,1.0
2011-12-27,20.99,21.14,20.79,20.81,176200,15.6346570447761,15.7463863709656,15.4856846098569,15.5005818533488,236553.829700776,0.0,1.0
2011-12-28,20.54,20.95,20.34,20.94,220900,15.2994690662078,15.6048625577923,15.1504966312885,15.5974139360463,296564.931787181,0.0,1.0
2011-12-29,20.81,20.97,20.49,20.62,189600,15.5005818533488,15.6197598012842,15.262225957478,15.3590580401755,254543.735024217,0.0,1.0
2011-12-30,20.62,20.87,20.62,20.74,209300,15.3590580401755,15.5452735838246,15.3590580401755,15.4484415011271,280991.580910172,0.0,1.0
2012-01-03,20.88,21.35,20.72,21.07,283600,15.660727220887,16.0132435903227,15.5407216483132,15.8032338383184,378115.774349373,0.145,1.0
2012-01-04,20.62,20.89,20.45,20.69,182900,15.4657181654545,15.6682275691729,15.3382122445948,15.5182206034556,243855.342484134,0.0,1.0
2012-01-05,20.22,20.51,19.99,20.51,420000,15.1657042340199,15.38321433431,14.993196223445,15.38321433431,559973.995862964,0.0,1.0
2012-01-06,20.36,20.49,19.995,20.17,194900,15.270709110022,15.3682136377383,14.9969463975879,15.1282024925906,259854.59950879,0.0,1.0
2012-01-09,20.32,20.46,20.24,20.42,198700,15.2407077168785,15.3457125928807,15.1807049305916,15.3157111997372,264921.030899932,0.0,1.0
2012-01-10,20.87,21.0,20.63,20.63,218600,15.6532268726011,15.7507314003174,15.4732185137404,15.4732185137404,291453.132132487,0.0,1.0
2012-01-11,20.84,20.94,20.55,20.71,203500,15.6307258277435,15.7057293106022,15.4132157274534,15.5332213000273,271320.733709794,0.0,1.0
2012-01-12,20.95,20.99,20.61,20.86,163200,15.7132296588881,15.7432310520315,15.4582178171686,15.6457265243153,217589.895535323,0.0,1.0
2012-01-13,20.7,20.87,20.51,20.69,164400,15.5257209517414,15.6532268726011,15.38321433431,15.5182206034556,219189.821237789,0.0,1.0
2012-01-17,20.43,21.05,20.38,20.93,222800,15.3232115480231,15.7882331417467,15.2857098065937,15.6982289623163,297052.872091115,0.0,1.0
2012-01-18,20.74,20.75,20.27,20.38,133100,15.5557223448849,15.5632226931708,15.2032059754492,15.2857098065937,177458.425831811,0.0,1.0
2012-01-19,21.06,21.16,20.77,20.77,136300,15.7957334900326,15.8707369728912,15.5782233897425,15.5782233897425,181724.894371719,0.0,1.0
2012-01-20,21.17,21.31,21.03,21.04,142200,15.8782373211771,15.9832421971792,15.773232445175,15.7807327934609,189591.195742175,0.0,1.0
2012-01-23,21.68,21.69,21.12,21.25,374000,16.2607550837562,16.2682554320421,15.8407355797478,15.938240107464,498643.510601784,0.0,1.0
2012-01-24,21.64,21.83,21.3,21.51,243000,16.2307536906128,16.3732603080442,15.9757418488934,16.1332491628965,323984.954749286,0.0,1.0
2012-01-25,21.72,21.82,21.4,21.56,266300,16.2907564768997,16.3657599597584,16.050745331752,16.1707509043259,355050.178805494,0.0,1.0
2012-01-26,21.76,21.97,21.41,21.83,178000,16.3207578700432,16.4782651840463,16.0582456800379,16.3732603080442,237322.312532399,0.0,1.0
2012-01-27,21.8,21.9,21.58,21.6,214900,16.3507592631866,16.4257627460453,16.1857516008976,16.2007522974693,286520.027883217,0.0,1.0
2012-01-30,21.53,21.8,21.41,21.67,237600,16.1482498594683,16.3507592631866,16.0582456800379,16.2532547354704,316785.289088191,0.0,1.0
2012-01-31,21.7,21.84,21.35,21.73,426200,16.275755780328,16.3807606563301,16.0132435903227,16.2982568251856,568240.278659036,0.0,1.0
2012-02-01,22.4,22.4,21.73,21.8,345500,16.8007801603385,16.8007801603385,16.2982568251856,16.3507592631866,460645.275168226,0.0,1.0
2012-02-02,22.54,22.7,22.24,22.43,228700,16.9057850363407,17.0257906089145,16.6807745877647,16.8232812051961,304919.173461571,0.0,1.0
2012-02-03,23.18,23.62,22.76,22.88,314100,17.3858073266361,17.7158226512141,17.0707926986297,17.1607968780601,418780.552620373,0.0,1.0
2012-02-06,23.06,23.24,22.98,23.04,205300,17.2958031472057,17.4308094163512,17.2358003609187,17.2808024506339,273720.622263492,0.0,1.0
2012-02-07,22.78,23.25,22.75,22.96,135600,17.0857933952014,17.4383097646371,17.0632923503438,17.220799664347,180791.604378615,0.0,1.0
2012-02-08,22.73,23.2,22.53,22.81,107800,17.0482916537721,17.4008080232078,16.8982846880548,17.108294440059,143726.658938161,0.0,1.0
2012-02-09,22.69,23.03,22.64,22.7,260100,17.0182902606286,17.2733021023481,16.9807885191993,17.0257906089145,346783.896009423,0.0,1.0
2012-02-10,22.19,22.58,22.18,22.42,270800,16.6432728463354,16.9357864294841,16.6357724980495,16.8157808569103,361049.90018974,0.0,1.0
2012-02-13,22.67,22.7,22.37,22.44,238300,17.0032895640569,17.0257906089145,16.778279115481,16.830781553482,317718.579081297,0.0,1.0
2012-02-14,22.56,22.62,22.342,22.57,146100,16.9207857329124,16.9657878226276,16.7572781402805,16.9282860811983,194790.954275188,0.0,1.0
2012-02-15,22.47,22.73,22.35,22.69,221000,16.8532825983396,17.0482916537721,16.7632784189092,17.0182902606286,294652.983537417,0.0,1.0
2012-02-16,22.8,22.88,22.41,22.41,179100,17.1007940917732,17.1607968780601,16.8082805086244,16.8082805086244,238788.911092992,0.0,1.0
2012-02-17,22.71,22.9999,22.601,22.85,196500,17.0332909572004,17.2507260540076,16.9515371608844,17.1382958332025,261987.833778744,0.0,1.0
2012-02-21,22.7,22.87,22.59,22.65,212200,17.0257906089145,17.1532965297742,16.94328677777,16.9882888674852,282920.19505267,0.0,1.0
2012-02-22,22.66,22.94,22.61,22.68,179700,16.9957892157711,17.2057989677753,16.9582874743417,17.0107899123428,239588.873944225,0.0,1.0
2012-02-23,23.34,23.37,22.595,22.67,235300,17.5058128992099,17.5283139440675,16.9470369519129,17.0032895640569,313718.764825132,0.0,1.0
2012-02-24,23.58,24.12,23.44,23.44,310400,17.6858212580707,18.0908400655074,17.5808163820686,17.5808163820686,413847.448371105,0.0,1.0
2012-02-27,23.61,23.75,23.0,23.31,257000,17.7083223029283,17.8133271789304,17.2508010574905,17.4833118543523,342650.754611385,0.0,1.0
2012-02-28,23.2,23.61,23.08,23.58,143300,17.4008080232078,17.7083223029283,17.3108038437774,17.6858212580707,191057.794302768,0.0,1.0
2012-02-29,22.7,23.59,22.7,23.18,386300,17.0257906089145,17.6933216063565,17.0257906089145,17.3858073266361,515042.749052056,0.0,1.0
2012-03-01,23.0,23.37,22.72,22.79,365200,17.2508010574905,17.5283139440675,17.0407913054862,17.0932937434873,486910.722117034,0.0,1.0
2012-03-02,22.53,23.28,22.45,23.11,524300,16.8982846880548,17.4608108094947,16.8382819017679,17.333304888635,699034.204835601,0.0,1.0
2012-03-05,22.41,22.73,22.24,22.53,339800,16.8082805086244,17.0482916537721,16.6807745877647,16.8982846880548,453045.628081513,0.0,1.0
2012-03-06,22.79,23.04,22.02,22.06,455800,17.0932937434873,17.2808024506339,16.5157669254757,16.5457683186191,607705.112653189,0.0,1.0
2012-03-07,22.43,22.96,22.15,22.84,2108500,16.8232812051961,17.220799664347,16.6132714531919,17.1307954849166,2811202.78637396,0.0,1.0
2012-03-08,23.17,23.21,22.38,22.6,303800,17.3783069783502,17.4083083714936,16.7857794637668,16.9507871260559,405047.857007544,0.0,1.0
2012-03-09,23.2,23.56,22.96,23.11,392300,17.4008080232078,17.6708205614989,17.220799664347,17.333304888635,523042.377564383,0.0,1.0
2012-03-12,23.4,23.55,22.91,23.24,253100,17.5508149889251,17.6633202132131,17.1832979229177,17.4308094163512,337450.996078372,0.0,1.0
2012-03-13,23.68,23.69,23.17,23.57,380400,17.7608247409293,17.7683250892152,17.3783069783502,17.6783209097848,507176.4476816,0.0,1.0
2012-03-14,23.35,23.75,23.31,23.61,129500,17.5133132474958,17.8133271789304,17.4833118543523,17.7083223029283,172658.648724414,0.0,1.0
2012-03-15,23.61,23.74,22.94,23.36,301400,17.7083223029283,17.8058268306445,17.2057989677753,17.5208135957816,401848.005602613,0.0,1.0
2012-03-16,23.52,23.75,23.37,23.67,456900,17.6408191683555,17.8133271789304,17.5283139440675,17.7533243926435,609171.711213782,0.0,1.0
2012-03-19,23.82,23.93,23.32,23.53,252600,17.8658296169314,17.948333448076,17.4908122026382,17.6483195166413,336784.360369012,0.0,1.0
2012-03-20,23.55,23.74,23.45,23.57,301100,17.6633202132131,17.8058268306445,17.5883167303544,17.6783209097848,401448.024176996,0.0,1.0
2012-03-21,23.39,23.67,23.38,23.61,229400,17.5433146406392,17.7533243926435,17.5358142923534,17.7083223029283,305852.463454677,0.0,1.0
2012-03-22,23.28,23.3,23.04,23.15,201100,17.4608108094947,17.4758115060664,17.2808024506339,17.3633062817785,268120.882304863,0.0,1.0
2012-03-23,23.82,23.89,23.22,23.38,362500,17.8658296169314,17.9183320549325,17.4158087197795,17.5358142923534,483310.889286489,0.0,1.0
2012-03-26,24.5,24.5,23.88,23.98,398400,18.3758533003703,18.3758533003703,17.9108317066466,17.9858351895053,531175.333218583,0.0,1.0
2012-03-27,24.26,24.55,24.18,24.45,295300,18.1958449415095,18.4133550417996,18.1358421552226,18.338351558941,393715.049948414,0.0,1.0
2012-03-28,24.32,24.33,24.06,24.23,268800,18.2408470312247,18.2483473795106,18.0458379757922,18.1733438966519,358383.357352298,0.0,1.0
2012-03-29,24.42,24.46,23.93,24.08,242900,18.3158505140834,18.3458519072268,17.948333448076,18.0608386723639,323851.627607414,0.0,1.0
2012-03-30,24.3,24.61,24.19,24.57,271500,18.225846334653,18.4583571315148,18.1433425035085,18.4283557383713,361983.190182845,0.0,1.0
2012-04-02,24.27,24.29,23.91,24.18,313300,18.2033452897954,18.2183459863671,17.9333327515042,18.1358421552226,417713.935485397,0.0,1.0
2012-04-03,24.06,24.2,23.92,24.04,320400,18.1545930259373,18.2602307243425,18.048955327532,18.1395019261651,424621.140721055,0.145,1.0
2012-04-04,23.85,23.9,23.59,23.73,339300,17.9961364783293,18.0338642277598,17.7999521812909,17.9055898796962,449669.016999546,0.0,1.0
2012-04-05,24.04,24.06,23.66,23.68,242300,18.1395019261651,18.1545930259373,17.8527710304936,17.8678621302658,321116.42445915,0.0,1.0
2012-04-09,23.28,23.76,23.22,23.63,240400,17.5660401348221,17.9282265293545,17.5207668355055,17.8301343808353,318598.383986709,0.0,1.0
2012-04-10,22.98,23.26,22.85,23.24,290900,17.3396736382393,17.5509490350499,17.2415814897201,17.5358579352777,385525.249175266,0.0,1.0
2012-04-11,23.4,23.42,23.102,23.23,170900,17.6565867334552,17.6716778332274,17.4317293468496,17.5283123853916,226491.114073746,0.0,1.0
2012-04-12,23.6,23.75,23.36,23.38,207200,17.807497731177,17.9206809794684,17.6264045339108,17.641495633683,274598.939941957,0.0,1.0
2012-04-13,23.27,23.64,23.2,23.46,156600,17.558494584936,17.8376799307214,17.5056757357333,17.7018600327717,207539.546307482,0.0,1.0
2012-04-16,23.47,23.67,23.11,23.35,236600,17.7094055826578,17.8603165803797,17.4377657867585,17.6188589840247,313562.303041829,0.0,1.0
2012-04-17,23.33,23.855,23.2761,23.71,337900,17.6037678842525,17.9999092532724,17.5630973703665,17.890498779924,447813.618756695,0.0,1.0
2012-04-18,23.39,23.44,22.92,23.24,184600,17.6490411835691,17.6867689329996,17.2944003389228,17.5358579352777,244647.511164503,0.0,1.0
2012-04-19,23.1,23.51,22.88,23.41,141500,17.4302202368724,17.7395877822022,17.2642181393784,17.6641322833413,187527.750973875,0.0,1.0
2012-04-20,23.31,23.63,23.19,23.34,167000,17.5886767844804,17.8301343808353,17.4981301858473,17.6113134341386,221322.504682947,0.0,1.0
2012-04-23,22.78,22.91,22.53,22.87,187800,17.1887626405175,17.2868547890367,17.0001238933652,17.2566725894923,248888.421433877,0.0,1.0
2012-04-24,22.97,23.11,22.61,22.77,152600,17.3321280883532,17.4377657867585,17.0604882924539,17.1812170906314,202238.408470765,0.0,1.0
2012-04-25,23.29,23.62,23.15,23.31,146300,17.5735856847082,17.8225888309492,17.4679479863029,17.5886767844804,193889.116377935,0.0,1.0
2012-04-26,23.33,23.42,23.16,23.25,106300,17.6037678842525,17.6716778332274,17.475493536189,17.5434034851638,140877.738010763,0.0,1.0
2012-04-27,23.47,23.63,23.13,23.33,230300,17.7094055826578,17.8301343808353,17.4528568865307,17.6037678842525,305213.010948999,0.0,1.0
2012-04-30,23.28,23.41,23.15,23.4,187000,17.5660401348221,17.6641322833413,17.4679479863029,17.6565867334552,247828.193866534,0.0,1.0
2012-05-01,22.81,23.41,22.76,23.32,299800,17.2113992901758,17.6641322833413,17.1736715407453,17.5962223343665,397320.280861961,0.0,1.0
2012-05-02,22.87,22.88,22.35,22.58,250000,17.2566725894923,17.2642181393784,16.8643039954155,17.0378516427956,331321.114794831,0.0,1.0
2012-05-03,22.69,22.91,22.52,22.84,153000,17.1208526915427,17.2868547890367,16.9925783434791,17.234035939834,202768.522254436,0.0,1.0
2012-05-04,22.4,22.48,22.27,22.48,242600,16.902031744846,16.9623961439347,16.8039395963268,16.9623961439347,321514.009796904,0.0,1.0
2012-05-07,22.47,22.5499,22.24,22.3,158000,16.9548505940486,17.0151395376385,16.7813029466685,16.8265762459851,209394.944550334,0.0,1.0
2012-05-08,22.6,22.68,22.3,22.3,134400,17.0529427425678,17.1133071416566,16.8265762459851,16.8265762459851,178118.231313702,0.0,1.0
2012-05-09,22.55,22.66,22.25,22.32,147000,17.0152149931374,17.0982160418844,16.7888484965546,16.8416673457573,194816.81549936,0.0,1.0
2012-05-10,22.73,22.91,22.59,22.72,171000,17.151034891087,17.2868547890367,17.0453971926817,17.1434893412009,226623.642519665,0.0,1.0
2012-05-11,22.57,22.79,22.42,22.51,128000,17.0303060929096,17.1963081904036,16.9171228446182,16.985032793593,169636.410774953,0.0,1.0
2012-05-14,22.37,22.51,22.128,22.3,138000,16.8793950951877,16.985032793593,16.6967927879443,16.8265762459851,182889.255366747,0.0,1.0
2012-05-15,22.75,22.84,22.3386,22.45,158000,17.1661259908592,17.234035939834,16.8557020685454,16.9397594942765,209394.944550333,0.0,1.0
2012-05-16,22.91,23.28,22.77,22.77,259500,17.2868547890367,17.5660401348221,17.1812170906314,17.1812170906314,343911.317157034,0.0,1.0
2012-05-17,22.1,22.94,22.04,22.87,245700,16.6756652482632,17.309491438695,16.6303919489467,17.2566725894923,325622.391620361,0.0,1.0
2012-05-18,21.55,22.2,21.5,22.03,272100,16.2606600045282,16.7511207471242,16.2229322550977,16.6228463990606,360609.901342694,0.0,1.0
2012-05-21,21.67,21.98,21.36,21.63,285400,16.3512066031613,16.5851186496301,16.1172945566924,16.3210244036169,378236.184649779,0.0,1.0
2012-05-22,21.59,21.83,21.48,21.66,421800,16.2908422040725,16.4719354013387,16.2078411553255,16.3436610532752,559004.984881841,0.0,1.0
2012-05-23,21.8,21.84,21.1,21.46,201000,16.4492987516805,16.4794809512248,15.921110259654,16.1927500555533,266382.176295044,0.0,1.0
2012-05-24,21.68,21.9489,21.3,21.74,206500,16.3587521530474,16.5616519894844,16.0720212573759,16.4040254523639,273671.24082053,0.0,1.0
2012-05-25,21.73,21.87,21.57,21.74,217100,16.3964799024778,16.5021176008831,16.2757511043004,16.4040254523639,287719.256087832,0.0,1.0
2012-05-29,21.73,22.19,21.63,21.92,209600,16.3964799024778,16.7435751972381,16.3210244036169,16.5398453503136,277779.622643987,0.0,1.0
2012-05-30,21.27,21.62,21.08,21.48,214500,16.0493846077176,16.3134788537308,15.9060191598819,16.2078411553255,284273.516493965,0.0,1.0
2012-05-31,21.47,21.67,20.9208,21.3,349400,16.2002956054394,16.3512066031613,15.7858940056953,16.0720212573759,463054.390037257,0.0,1.0
2012-06-01,20.47,21.2,20.45,21.06,402900,15.4457406168302,15.996565758515,15.4306495170581,15.8909280601097,533957.108603351,0.0,1.0
2012-06-04,20.52,20.85,20.275,20.56,419200,15.4834683662607,15.7324715125017,15.2986023940514,15.5136505658051,555559.245287973,0.0,1.0
2012-06-05,20.71,20.83,20.36,20.36,301400,15.6268338140965,15.7173804127296,15.3627395680832,15.3627395680832,399440.735996647,0.0,1.0
2012-06-06,21.53,21.53,20.77,20.92,449800,16.245568904756,16.245568904756,15.672107113413,15.7852903617044,596112.94973886,0.0,1.0
2012-06-07,20.39,22.07,20.3,21.74,2141900,15.3853762177415,16.653028598605,15.3174662687667,16.4040254523639,2838626.7831162,0.0,1.0
2012-06-08,20.71,20.94,20.31,20.33,414300,15.6268338140965,15.8003814614766,15.3250118186528,15.340102918425,549065.351437993,0.0,1.0
2012-06-11,20.3,21.01,20.3,20.86,375900,15.3174662687667,15.8532003106792,15.3174662687667,15.7400170623878,498174.428205508,0.0,1.0
2012-06-12,20.5,20.53,20.3,20.41,209700,15.4683772664885,15.4910139161468,15.3174662687667,15.4004673175137,277912.151089905,0.0,1.0
2012-06-13,20.34,20.7,20.24,20.39,245000,15.347648468311,15.6192882642104,15.2721929694501,15.3853762177415,324694.692498936,0.0,1.0
2012-06-14,20.81,20.89,20.3414,20.43,292500,15.7022893129574,15.7626537120461,15.3487048452951,15.4155584172859,387645.704309952,0.0,1.0
2012-06-15,20.49,20.85,20.47,20.8,350200,15.4608317166024,15.7324715125017,15.4457406168302,15.6947437630713,464114.6176046,0.0,1.0
2012-06-18,20.56,20.65,20.26,20.36,228000,15.5136505658051,15.5815605147799,15.2872840692223,15.3627395680832,302164.856692885,0.0,1.0
2012-06-19,20.79,21.03,20.59,20.64,181000,15.6871982131852,15.8682914104514,15.5362872154633,15.5740149648938,239876.487111458,0.0,1.0
2012-06-20,20.79,20.91,20.65,20.86,275100,15.6871982131852,15.7777448118183,15.5815605147799,15.7400170623878,364585.754720232,0.0,1.0
2012-06-21,20.55,20.84,20.5,20.83,327600,15.506105015919,15.7249259626156,15.4683772664885,15.7173804127296,434163.188827146,0.0,1.0
2012-06-22,20.47,20.61,20.28,20.61,962400,15.4457406168302,15.5513783152355,15.3023751689945,15.5513783152355,1275453.76351419,0.0,1.0
2012-06-25,19.47,20.18,19.41,20.18,345800,14.691185628221,15.2269196701336,14.6459123289045,15.2269196701336,458283.365984212,0.0,1.0
2012-06-26,19.84,19.95,19.38,19.51,359000,14.9703709740064,15.0533720227535,14.6232756792462,14.7213678277654,475777.120845379,0.0,1.0
2012-06-27,20.17,20.21,19.89,19.91,210700,15.2193741202475,15.2495563197919,15.0080987234369,15.0231898232091,279237.435549083,0.0,1.0
2012-06-28,19.83,19.95,19.52,19.95,392800,14.9628254241204,15.0533720227535,14.7289133776515,15.0533720227535,520571.735565637,0.0,1.0
2012-06-29,19.56,20.399,19.46,20.28,706400,14.7590955771959,15.392167212639,14.683640078335,15.3023751689945,936180.941964273,0.0,1.0
2012-07-02,19.26,19.5,18.95,19.38,681100,14.6421395539614,14.8245961216121,14.4064664874127,14.7333678377868,895906.363387375,0.145,1.0
2012-07-03,19.49,19.49,19.18,19.34,314400,14.8169937646266,14.8169937646266,14.5813206980779,14.702958409845,413555.954557319,0.0,1.0
2012-07-05,19.4,19.565,19.32,19.41,497300,14.7485725517576,14.8740114420174,14.6877536958741,14.7561749087431,654139.237281664,0.0,1.0
2012-07-06,19.11,19.52,19.0,19.17,525600,14.5281041991798,14.8398008355829,14.44447827234,14.5737183410925,691364.534717961,0.0,1.0
2012-07-09,18.56,19.25,18.4,19.07,464200,14.1099745649805,14.634537196976,13.9883368532134,14.497694771238,610600.108478077,0.0,1.0
2012-07-10,18.41,18.86,18.07,18.73,665000,13.9959392101989,14.3380452745438,13.7374590726938,14.239214633733,874728.720676261,0.0,1.0
2012-07-11,18.25,18.55,18.0,18.45,427800,13.8743014984318,14.1023722079951,13.6842425737957,14.0263486381406,562720.220609481,0.0,1.0
2012-07-12,17.95,18.23,17.91,18.12,472200,13.6462307888685,13.8590967844609,13.6158213609268,13.7754708576211,621123.160756891,0.0,1.0
2012-07-13,18.19,18.37,17.9,18.05,757700,13.8286873565191,13.9655297822571,13.6082190039413,13.722254358723,996664.588957002,0.0,1.0
2012-07-16,18.25,18.49,17.85,17.9,757000,13.8743014984318,14.0567580660824,13.5702072190141,13.6082190039413,995743.821882603,0.0,1.0
2012-07-17,18.67,19.41,18.11,18.42,1443300,14.1936004918204,14.7561749087431,13.7678685006356,14.0035415671843,1898490.1692512,0.0,1.0
2012-07-18,19.43,19.69,18.62,18.62,955000,14.771379622714,14.9690409043355,14.1555887068932,14.1555887068932,1256189.3657832,0.0,1.0
2012-07-19,19.3,19.61,19.22,19.49,611700,14.6725489819032,14.9082220484519,14.6117301260197,14.8169937646266,804618.884868677,0.0,1.0
2012-07-20,18.99,19.46,18.87,19.11,4392600,14.4368759153545,14.7941866936703,14.3456476315292,14.5281041991798,5777944.9299888,0.0,1.0
2012-07-23,18.64,18.74,18.4,18.61,467900,14.170793420864,14.2468169907185,13.9883368532134,14.1479863499077,615467.020157029,0.0,1.0
2012-07-24,18.53,18.73,18.41,18.73,451400,14.0871674940242,14.239214633733,13.9959392101989,14.239214633733,593763.224831976,0.0,1.0
2012-07-25,18.57,18.75,18.46,18.6,366700,14.1175769219659,14.2544193477039,14.0339509951261,14.1403839929223,482350.408830055,0.0,1.0
2012-07-26,18.67,18.94,18.59,18.89,423700,14.1936004918204,14.3988641304273,14.1327816359368,14.3608523455001,557327.156316589,0.0,1.0
2012-07-27,18.89,19.1,18.54,18.72,320000,14.3608523455001,14.5205018421944,14.0947698510096,14.2316122767476,420922.091152487,0.0,1.0
2012-07-30,18.74,19.08,18.59,18.89,246700,14.2468169907185,14.5052971282235,14.1327816359368,14.3608523455001,324504.62464787,0.0,1.0
2012-07-31,18.6,18.85,18.41,18.71,376700,14.1403839929223,14.3304429175583,13.9959392101989,14.2240099197621,495504.224178568,0.0,1.0
2012-08-01,18.2,18.66,18.18,18.66,365300,13.8362897135046,14.1859981348349,13.8210849995337,14.1859981348349,480508.874681261,0.0,1.0
2012-08-02,18.17,18.39,17.98,18.01,260100,13.8134826425483,13.980734496228,13.6690378598249,13.6918449307812,342130.73721488,0.0,1.0
2012-08-03,18.9,19.045,18.3912,18.42,257300,14.3684547024855,14.4786888787744,13.9816467790662,14.0035415671843,338447.668917298,0.0,1.0
2012-08-06,18.88,19.0755,18.73,18.88,157000,14.3532499885146,14.50187606758,14.239214633733,14.3532499885146,206514.90097169,0.0,1.0
2012-08-07,18.83,19.13,18.81,19.02,247200,14.3152382035874,14.5433089131507,14.3000334896166,14.4596829863108,325162.315415297,0.0,1.0
2012-08-08,18.91,19.01,18.75,18.77,168300,14.376057059471,14.4520806293254,14.2544193477039,14.2696240616748,221378.712315511,0.0,1.0
2012-08-09,18.96,19.04,18.79,18.88,185200,14.4140688443982,14.4748877002817,14.2848287756457,14.3532499885146,243608.660254502,0.0,1.0
2012-08-10,19.01,19.04,18.9,18.94,149000,14.4520806293254,14.4748877002817,14.3684547024855,14.3988641304273,195991.848692877,0.0,1.0
2012-08-13,19.01,19.02,18.54,19.02,289400,14.4520806293254,14.4596829863108,14.0947698510096,14.4596829863108,380671.416186031,0.0,1.0
2012-08-14,18.98,19.28,18.93,19.11,370900,14.4292735583691,14.6573442679323,14.3912617734419,14.5281041991798,487875.011276429,0.0,1.0
2012-08-15,19.38,19.42,18.9,18.92,349600,14.7333678377868,14.7637772657285,14.3684547024855,14.3836594164564,459857.384584091,0.0,1.0
2012-08-16,20.09,20.12,19.34,19.4,357500,15.2731351837531,15.2959422547095,14.702958409845,14.7485725517576,470248.898709421,0.0,1.0
2012-08-17,20.39,20.49,19.94,20.03,352200,15.5012058933164,15.5772294631708,15.1590998289715,15.2275210418405,463277.376574706,0.0,1.0
2012-08-20,20.46,20.49,20.1701,20.31,214000,15.5544223922145,15.5772294631708,15.3340300632065,15.4403870374329,281491.648458226,0.0,1.0
2012-08-21,20.47,20.83,20.42,20.48,195800,15.5620247491999,15.8357096006759,15.5240129642727,15.5696271061854,257551.704523929,0.0,1.0
2012-08-22,20.3,20.54,20.23,20.47,440300,15.4327846804474,15.615241248098,15.3795681815493,15.5620247491999,579162.489795126,0.0,1.0
2012-08-23,20.32,20.46,20.1323,20.23,186400,15.4479893944183,15.5544223922145,15.3052931538016,15.3795681815493,245187.118096324,0.0,1.0
2012-08-24,20.53,20.68,20.23,20.25,184100,15.6076388911126,15.7216742458942,15.3795681815493,15.3947728955202,242161.740566165,0.0,1.0
2012-08-27,20.4,20.65,20.34,20.59,182800,15.5088082503018,15.6988671749379,15.4631941083892,15.6532530330252,240451.744570859,0.0,1.0
2012-08-28,20.34,20.64,20.24,20.34,316200,15.4631941083892,15.6912648179525,15.3871705385348,15.4631941083892,415923.641320051,0.0,1.0
2012-08-29,20.36,20.54,20.29,20.39,204700,15.4783988223601,15.615241248098,15.425182323462,15.5012058933164,269258.600184106,0.0,1.0
2012-08-30,20.18,20.2788,20.08,20.27,246200,15.3415563966221,15.4166676836383,15.2655328267677,15.4099776094911,323846.933880445,0.0,1.0
2012-08-31,20.22,20.49,20.13,20.39,459200,15.3719658245639,15.5772294631708,15.3035446116949,15.5012058933164,604023.200803819,0.0,1.0
2012-09-04,20.06,20.25,19.83,20.25,519700,15.2503281127968,15.3947728955202,15.0754739021316,15.3947728955202,683603.783662337,0.0,1.0
2012-09-05,20.35,20.475,19.95,20.11,403700,15.4707964653746,15.5658259276927,15.166702185957,15.288339897724,531019.525619561,0.0,1.0
2012-09-06,19.4,20.09,18.31,18.56,1247000,14.7485725517576,15.2731351837531,13.9199156403444,14.1099745649805,1640280.77395985,0.0,1.0
2012-09-07,19.21,19.44,19.08,19.44,366900,14.6041277690342,14.7789819796994,14.5052971282235,14.7789819796994,482613.485137025,0.0,1.0
2012-09-10,18.68,19.17,18.67,19.14,560900,14.2012028488058,14.5737183410925,14.1936004918204,14.5509112701361,737797.50289822,0.0,1.0
2012-09-11,18.68,18.88,18.55,18.65,412400,14.2012028488058,14.3532499885146,14.1023722079951,14.1783957778495,542463.344972768,0.0,1.0
2012-09-12,18.71,18.86,18.61,18.79,345300,14.2240099197621,14.3380452745438,14.1479863499077,14.2848287756457,454201.243984232,0.0,1.0
2012-09-13,18.94,19.01,18.65,18.78,371600,14.3988641304273,14.4520806293254,14.1783957778495,14.2772264186602,488795.778350826,0.0,1.0
2012-09-14,18.83,19.0,18.78,18.91,342100,14.3152382035874,14.44447827234,14.2772264186602,14.376057059471,449992.023072707,0.0,1.0
2012-09-17,18.82,18.9,18.665,18.78,159700,14.307635846602,14.3684547024855,14.1897993133276,14.2772264186602,210066.431115788,0.0,1.0
2012-09-18,18.98,19.0,18.64,18.75,264000,14.4292735583691,14.44447827234,14.170793420864,14.2544193477039,347260.725200801,0.0,1.0
2012-09-19,18.91,19.08,18.81,19.0,203900,14.376057059471,14.5052971282235,14.3000334896166,14.44447827234,268206.294956225,0.0,1.0
2012-09-20,18.67,18.96,18.66,18.8,260600,14.1936004918204,14.4140688443982,14.1859981348349,14.2924311326311,342788.427982306,0.0,1.0
2012-09-21,18.91,19.02,18.74,18.76,620400,14.376057059471,14.4596829863108,14.2468169907185,14.2620217046893,816062.704221883,0.0,1.0
2012-09-24,18.8,18.94,18.649,18.86,369200,14.2924311326311,14.3988641304273,14.1776355421509,14.3380452745438,485638.862667183,0.0,1.0
2012-09-25,18.93,19.16,18.8511,18.88,666100,14.3912617734419,14.566115984107,14.3312791768267,14.3532499885146,876175.640364597,0.0,1.0
2012-09-26,18.99,19.02,18.86,18.98,348400,14.4368759153545,14.4596829863108,14.3380452745438,14.4292735583691,458278.926742271,0.0,1.0
2012-09-27,19.03,19.08,18.84,19.0,492300,14.4672853432963,14.5052971282235,14.3228405605729,14.44447827234,647562.329607404,0.0,1.0
2012-09-28,18.93,19.05,18.87,18.91,388100,14.3912617734419,14.4824900572672,14.3456476315292,14.376057059471,510499.573675875,0.0,1.0
2012-10-01,18.91,19.15,18.85,19.04,255700,14.376057059471,14.5585136271216,14.3304429175583,14.4748877002817,336343.058461534,0.0,1.0
2012-10-02,19.05,19.05,18.83,18.86,299100,14.5927242335561,14.5927242335561,14.4241993342709,14.4471800023552,390458.622311092,0.145,1.0
2012-10-03,18.97,19.15,18.91,19.08,356200,14.5314424519978,14.6693264605039,14.4854811158292,14.6157049016404,464999.536165869,0.0,1.0
2012-10-04,18.97,19.06,18.9,19.0,388800,14.5314424519978,14.6003844562509,14.4778208931344,14.5544231200822,507557.045652134,0.0,1.0
2012-10-05,18.49,19.02,18.46,19.02,512900,14.1637517626484,14.5697435654717,14.140771094564,14.5697435654717,669562.779616714,0.0,1.0
2012-10-08,18.3,18.48,18.15,18.43,496500,14.0182075314476,14.1560915399536,13.9033041910259,14.1177904264797,648153.480365955,0.0,1.0
2012-10-09,18.35,18.42,18.21,18.33,462000,14.0565086449215,14.1101302037849,13.9492655271945,14.0411881995319,603115.625234786,0.0,1.0
2012-10-10,18.34,18.4,18.27,18.32,343500,14.0488484222267,14.0948097583954,13.9952268633632,14.0335279768371,448420.383697293,0.0,1.0
2012-10-11,18.31,18.48,18.31,18.42,438400,14.0258677541423,14.1560915399536,14.0258677541423,14.1101302037849,572307.121434917,0.0,1.0
2012-10-12,18.12,18.28,18.1,18.28,332600,13.8803235229415,14.002887086058,13.865003077552,14.002887086058,434191.032365997,0.0,1.0
2012-10-15,18.06,18.15,17.95,18.12,282800,13.8343621867728,13.9033041910259,13.7500997371303,13.8803235229415,369179.867567962,0.0,1.0
2012-10-16,18.51,18.54,18.05,18.17,391800,14.1790722080379,14.2020528761223,13.8267019640781,13.9186246364154,511473.380880932,0.0,1.0
2012-10-17,18.54,18.56,18.37,18.52,172600,14.2020528761223,14.2173733215118,14.071829090311,14.1867324307327,225319.820163472,0.0,1.0
2012-10-18,18.52,18.59,18.45,18.51,154000,14.1867324307327,14.2403539895962,14.1331108718693,14.1790722080379,201038.541744929,0.0,1.0
2012-10-19,18.47,18.56,18.26,18.41,269000,14.1484313172588,14.2173733215118,13.9875666406684,14.1024699810901,351164.725515494,0.0,1.0
2012-10-22,18.43,18.6,18.34,18.48,125100,14.1177904264797,14.248014212291,14.0488484222267,14.1560915399536,163311.179040848,0.0,1.0
2012-10-23,18.23,18.31,18.02,18.31,137400,13.9645859725841,14.0258677541423,13.8037212959937,14.0258677541423,179368.153478917,0.0,1.0
2012-10-24,18.08,18.32,17.99,18.32,376700,13.8496826321624,14.0335279768371,13.7807406279094,14.0335279768371,491761.160229317,0.0,1.0
2012-10-25,18.53,18.53,18.205,18.24,205800,14.1943926534275,14.1943926534275,13.9454354158472,13.9722461952789,268660.596695496,0.0,1.0
2012-10-26,18.87,18.89,18.48,18.5,275800,14.45484022505,14.4701606704396,14.1560915399536,14.1714119853432,360041.752034101,0.0,1.0
2012-10-31,19.0,19.13,18.9055,18.93,534100,14.5544231200822,14.6540060151143,14.4820340156165,14.5008015612187,697238.215233548,0.0,1.0
2012-11-01,19.14,19.15,18.8,18.99,497100,14.6616662378091,14.6693264605039,14.4012186661866,14.5467628973874,648936.747411715,0.0,1.0
2012-11-02,19.71,19.9,19.16,19.24,651300,15.0982989314116,15.2438431626124,14.6769866831987,14.7382684647569,850236.378171896,0.0,1.0
2012-11-05,19.29,19.71,19.2,19.66,310200,14.7765695782308,15.0982989314116,14.7076275739778,15.0599978179377,404949.062657643,0.0,1.0
2012-11-06,19.48,19.63,19.15,19.28,171000,14.9221138094316,15.0370171498533,14.6693264605039,14.768909355536,223231.108041447,0.0,1.0
2012-11-07,19.12,19.32,18.99,19.32,177800,14.6463457924195,14.7995502463151,14.5467628973874,14.7995502463151,232108.134560055,0.0,1.0
2012-11-08,19.16,19.32,18.84,19.13,319700,14.6769866831987,14.7995502463151,14.4318595569657,14.6540060151143,417350.790882166,0.0,1.0
2012-11-09,19.02,19.29,18.9,19.06,136200,14.5697435654717,14.7765695782308,14.4778208931344,14.6003844562509,177801.619387399,0.0,1.0
2012-11-12,18.87,19.08,18.8,19.01,98600,14.45484022505,14.6157049016404,14.4012186661866,14.562083342777,128716.884519805,0.0,1.0
2012-11-13,18.84,19.01,18.78,18.84,368300,14.4318595569657,14.562083342777,14.385898220797,14.4318595569657,480795.421588684,0.0,1.0
2012-11-14,18.77,19.01,18.69,18.94,185600,14.3782379981022,14.562083342777,14.316956216544,14.5084617839135,242290.606154928,0.0,1.0
2012-11-15,18.27,18.73,18.215,18.71,165100,13.9952268633632,14.3475971073231,13.9530956385419,14.3322766619335,215528.982091479,0.0,1.0
2012-11-16,18.37,18.39,17.98,18.2,192300,14.071829090311,14.0871495357006,13.7730804052146,13.9416053044998,251037.088165909,0.0,1.0
2012-11-19,18.36,18.6127,18.19,18.5,247600,14.0641688676162,14.2577426951133,13.933945081805,14.1714119853432,323228.200883406,0.0,1.0
2012-11-20,18.53,18.53,18.2,18.35,105500,14.1943926534275,14.1943926534275,13.9416053044998,14.0565086449215,137724.455546039,0.0,1.0
2012-11-21,18.69,18.73,18.38,18.56,108100,14.316956216544,14.3475971073231,14.0794893130058,14.2173733215118,141118.61274433,0.0,1.0
2012-11-23,18.97,18.97,18.71,18.71,61500,14.5314424519978,14.5314424519978,14.3322766619335,14.3322766619335,80284.8721903452,0.0,1.0
2012-11-26,18.97,19.02,18.755,18.94,161200,14.5314424519978,14.5697435654717,14.3667476640601,14.5084617839135,210437.746294043,0.0,1.0
2012-11-27,18.95,19.02,18.85,18.97,134800,14.5161220066083,14.5697435654717,14.4395197796605,14.5314424519978,175973.996280626,0.0,1.0
2012-11-28,19.05,19.05,18.81,18.87,218000,14.5927242335561,14.5927242335561,14.4088788888813,14.45484022505,284587.026625938,0.0,1.0
2012-11-29,19.06,19.38,18.97,19.18,285600,14.6003844562509,14.8455115824838,14.5314424519978,14.6923071285882,372835.113781504,0.0,1.0
2012-11-30,19.08,19.24,19.0,19.12,361100,14.6157049016404,14.7382684647569,14.5544231200822,14.6463457924195,471396.217039571,0.0,1.0
2012-12-03,19.28,19.34,18.22,19.14,190100,14.768909355536,14.8148706917047,13.9569257498893,14.6616662378091,248165.108998124,0.0,1.0
2012-12-04,19.28,19.43,19.11,19.25,220200,14.768909355536,14.8838126959577,14.6386855697248,14.7459286874517,287459.005793724,0.0,1.0
2012-12-05,19.35,19.43,19.07,19.3,140600,14.8225309143995,14.8838126959577,14.6080446789456,14.7842298009256,183545.577722967,0.0,1.0
2012-12-06,19.55,19.64,19.24,19.37,157500,14.9757353682951,15.0446773725481,14.7382684647569,14.837851359789,205607.599511859,0.0,1.0
2012-12-07,19.56,19.67,19.45,19.62,112100,14.9833955909899,15.0676580406324,14.8991331413473,15.0293569271585,146340.393049393,0.0,1.0
2012-12-10,19.73,19.97,19.53,19.55,400200,15.1136193768011,15.2974647214758,14.9604149229055,14.9757353682951,522439.119521563,0.0,1.0
2012-12-11,20.15,20.37,19.81,20.0,604500,15.4353487299819,15.603873629267,15.1749011583594,15.3204453895602,789141.548602659,0.0,1.0
2012-12-12,20.32,20.87,20.24,20.78,556400,15.5655725157931,15.986884764006,15.5042907342349,15.917942759753,726349.640434278,0.0,1.0
2012-12-13,20.31,20.64,20.15,20.33,409700,15.5579122930984,15.8106996420261,15.4353487299819,15.5732327384879,534840.847746086,0.0,1.0
2012-12-14,20.24,20.45,20.2,20.29,226400,15.5042907342349,15.6651554108253,15.4736498434558,15.5425918477088,295552.765266571,0.0,1.0
2012-12-17,20.25,20.45,20.17,20.28,255400,15.5119509569297,15.6651554108253,15.4506691753714,15.534931625014,333410.672478278,0.0,1.0
2012-12-18,20.5,20.5,20.12,20.27,239200,15.7034565242992,15.7034565242992,15.4123680618975,15.5272714023192,312262.462242773,0.0,1.0
2012-12-19,20.29,20.5299,20.19,20.34,214400,15.6574951881305,15.8426224969345,15.5803266559071,15.6960794542422,277833.455973069,0.15,1.0
2012-12-20,20.33,20.4099,20.15,20.31,176600,15.6883626010199,15.7500202582664,15.5494592430177,15.6729288945752,228849.758977817,0.0,1.0
2012-12-21,20.21,20.26,19.93,20.26,525600,15.5957603623518,15.6343446284635,15.3796884721262,15.6343446284635,681106.643933978,0.0,1.0
2012-12-24,20.1,20.16,19.97,20.12,75600,15.510874976906,15.5571760962401,15.4105558850156,15.5263086833507,97967.393990504,0.0,1.0
2012-12-26,20.06,20.17,19.9,20.11,122400,15.4800075640167,15.5648929494624,15.3565379124592,15.5185918301284,158613.875984625,0.0,1.0
2012-12-27,19.88,20.04,19.6,20.04,161100,15.3411042060145,15.464573857572,15.125032315789,15.464573857572,208763.851479764,0.0,1.0
2012-12-28,19.58,19.8695,19.58,19.84,139300,15.1095986093443,15.3330015101311,15.1095986093443,15.3102367931251,180513.994482502,0.0,1.0
2012-12-31,19.95,19.98,19.55,19.64,185100,15.3951221785709,15.4182727382379,15.0864480496772,15.1558997286783,239864.61147675,0.0,1.0
2013-01-02,20.39,20.68,20.04,20.22,451000,15.7346637203539,15.9584524638018,15.464573857572,15.6034772155741,584435.114943351,0.0,1.0
2013-01-03,20.51,20.55,20.26,20.36,156500,15.827265959022,15.8581333719114,15.6343446284635,15.7115131606869,202802.872480342,0.0,1.0
2013-01-04,20.76,20.79,20.42,20.6,152400,16.0201872895805,16.0433378492476,15.7578142800209,15.8967176380231,197489.825980858,0.0,1.0
2013-01-07,20.52,20.8,20.45,20.65,281800,15.8349828122444,16.0510547024699,15.780964839688,15.9353019041348,365174.756964602,0.0,1.0
2013-01-08,20.51,20.53,20.34,20.51,167000,15.827265959022,15.8426996654667,15.6960794542422,15.827265959022,216409.454979023,0.0,1.0
2013-01-09,20.51,20.63,20.33,20.56,155900,15.827265959022,15.9198681976901,15.6883626010199,15.8658502251337,202025.353480418,0.0,1.0
2013-01-10,20.49,20.6,20.38,20.6,153900,15.8118322525773,15.8967176380231,15.7269468671316,15.8967176380231,199433.623480669,0.0,1.0
2013-01-11,20.51,20.6299,20.37,20.55,714100,15.827265959022,15.9197910291579,15.7192300139092,15.8581333719114,925377.196410303,0.0,1.0
2013-01-14,20.51,20.58,20.41,20.45,374200,15.827265959022,15.8812839315784,15.7500974267986,15.780964839688,484912.682952997,0.0,1.0
2013-01-15,20.49,20.67,20.4,20.42,253900,15.8118322525773,15.9507356105795,15.7423805735763,15.7578142800209,329020.123468108,0.0,1.0
2013-01-16,20.51,20.58,20.41,20.5,295100,15.827265959022,15.8812839315784,15.7500974267986,15.8195491057997,382409.761462933,0.0,1.0
2013-01-17,20.74,20.84,20.59,20.6,583600,16.0047535831359,16.0819221153593,15.8890007848007,15.8967176380231,756266.813926692,0.0,1.0
2013-01-18,20.97,21.05,20.75,20.75,230100,16.1822412072497,16.2439760330284,16.0124704363582,16.0124704363582,298178.536471097,0.0,1.0
2013-01-22,20.96,20.97,20.77,20.9,213900,16.1745243540274,16.1822412072497,16.0279041428029,16.1282232346933,277185.523473132,0.0,1.0
2013-01-23,21.01,21.02,20.92,21.01,222700,16.2131086201391,16.2208254733614,16.143656941138,16.2131086201391,288589.135472026,0.0,1.0
2013-01-24,21.44,21.49,20.93,20.97,351100,16.5449333086998,16.5835175748115,16.1513737943603,16.1822412072497,454978.201455897,0.0,1.0
2013-01-25,21.77,21.81,21.25,21.5,479100,16.799589465037,16.8304568779264,16.3983130974753,16.5912344280338,620848.921439821,0.0,1.0
2013-01-28,21.85,22.0,21.665,21.86,316800,16.8613242908157,16.9770770891509,16.7185625062024,16.8690411440381,410530.031960208,0.0,1.0
2013-01-29,21.9,21.91,21.685,21.86,284300,16.8999085569275,16.9076254101498,16.7339962126471,16.8690411440381,368414.419464288,0.0,1.0
2013-01-30,21.75,21.93,21.6,21.82,443600,16.7841557585923,16.9230591165945,16.6684029602572,16.8381737311487,574845.713944281,0.0,1.0
2013-01-31,21.92,21.94,21.74,21.84,346400,16.9153422633721,16.9307759698168,16.77643890537,16.8536074375934,448887.63595649,0.0,1.0
2013-02-01,22.15,22.2,21.9,22.0,250200,17.092829887486,17.1314141535977,16.8999085569275,16.9770770891509,324225.422968572,0.0,1.0
2013-02-04,21.76,22.04,21.69,22.04,242500,16.7918726118147,17.0079445020402,16.7378546392583,17.0079445020402,314247.262469539,0.0,1.0
2013-02-05,21.94,21.99,21.76,21.89,159000,16.9307759698168,16.9693602359285,16.7918726118147,16.8921917037051,206042.534980028,0.0,1.0
2013-02-06,22.04,22.04,21.75,21.82,132700,17.0079445020402,17.0079445020402,16.7841557585923,16.8381737311487,171961.285483332,0.0,1.0
2013-02-07,22.0,22.31,21.93,22.0,594000,16.9770770891509,17.2162995390434,16.9230591165945,16.9770770891509,769743.809925386,0.0,1.0
2013-02-08,22.08,22.24,21.97,22.0,269800,17.0388119149296,17.1622815664871,16.9539265294838,16.9770770891509,349624.37696611,0.0,1.0
2013-02-11,22.06,22.18,21.99,22.01,78000,17.0233782084849,17.115980447153,16.9693602359285,16.9847939423732,101077.469990203,0.0,1.0
2013-02-12,22.14,22.21,22.03,22.03,114000,17.0851130342636,17.13913100682,17.0002276488179,17.0002276488179,147728.609985681,0.0,1.0
2013-02-13,22.56,22.56,22.11,22.18,203500,17.409220869602,17.409220869602,17.0619624745966,17.115980447153,263708.527474438,0.0,1.0
2013-02-14,22.76,22.84,22.36,22.49,204400,17.5635579340488,17.6252927598275,17.2548838051552,17.3552028970456,264874.805974325,0.0,1.0
2013-02-15,23.1,23.23,22.7,22.84,319700,17.8259309436084,17.9262500354988,17.5172568147148,17.6252927598275,414288.040459843,0.0,1.0
2013-02-19,23.43,23.47,23.09,23.13,299100,18.0805870999457,18.111454512835,17.8182140903861,17.8490815032754,387593.22146243,0.0,1.0
2013-02-20,23.01,23.48,23.0,23.41,299400,17.7564792646073,18.1191713660574,17.748762411385,18.065153393501,387981.980962393,0.0,1.0
2013-02-21,22.86,23.3,22.695,23.0,186100,17.6407264662722,17.9802680080552,17.5133983881036,17.748762411385,241160.476476624,0.0,1.0
2013-02-22,23.08,23.13,22.8901,22.99,157900,17.8104972371637,17.8490815032754,17.6639541944715,17.7410455581627,204617.083480167,0.0,1.0
2013-02-25,22.43,23.21,22.42,23.17,224200,17.3089017777115,17.9108163290542,17.3011849244892,17.8799489161648,290532.932971839,0.0,1.0
2013-02-26,22.73,22.8,22.54,22.55,184100,17.5404073743818,17.5944253469382,17.3937871631573,17.4015040163796,238568.746476875,0.0,1.0
2013-02-27,22.71,22.89,22.65,22.7,243600,17.5249736679371,17.6638770259392,17.4786725486031,17.5172568147148,315672.713969401,0.0,1.0
2013-02-28,22.7,22.95,22.68,22.74,233900,17.5172568147148,17.7101781452733,17.5018231082701,17.5481242276041,303102.823470619,0.0,1.0
2013-03-01,22.73,22.91,22.49,22.57,182600,17.5404073743818,17.6793107323839,17.3552028970456,17.4169377228243,236624.948977063,0.0,1.0
2013-03-04,22.74,22.91,22.54,22.73,370200,17.5481242276041,17.6793107323839,17.3937871631573,17.5404073743818,479729.2229535,0.0,1.0
2013-03-05,22.04,23.3794,21.33,23.23,1019800,17.0079445020402,18.0415398226406,16.460047923254,17.9262500354988,1321523.12687191,0.0,1.0
2013-03-06,21.95,22.44,21.8,22.13,239400,16.9384928230392,17.3166186309339,16.822740024704,17.0773961810413,310230.080969928,0.0,1.0
2013-03-07,21.98,22.14,21.9701,22.0,201200,16.9616433827062,17.0851130342636,16.9540036980161,16.9770770891509,260728.037974727,0.0,1.0
2013-03-08,21.89,22.36,21.85,22.15,256400,16.8921917037051,17.2548838051552,16.8613242908157,17.092829887486,332259.785967794,0.0,1.0
2013-03-11,21.83,22.02,21.72,21.86,326100,16.8458905843711,16.9925107955955,16.7610051989253,16.8690411440381,422581.576459038,0.0,1.0
2013-03-12,21.72,21.99,21.5,21.81,317500,16.7610051989253,16.9693602359285,16.5912344280338,16.8304568779264,411437.137460119,0.0,1.0
2013-03-13,21.96,22.58,21.78,21.78,437000,16.9462096762615,17.4246545760467,16.8073063182594,16.8073063182594,566293.004945109,0.0,1.0
2013-03-14,22.04,22.24,21.88,21.96,328000,17.0079445020402,17.1622815664871,16.8844748504828,16.9462096762615,425043.719958801,0.0,1.0
2013-03-15,22.06,22.17,21.87,22.1,504600,17.0233782084849,17.1082635939307,16.8767579972604,17.0542456213743,653893.478936618,0.0,1.0
2013-03-18,22.01,22.12,21.85,21.85,229500,16.9847939423732,17.069679327819,16.8613242908157,16.8613242908157,297401.017471173,0.0,1.0
2013-03-19,22.01,22.17,21.89,22.0,152700,16.9847939423732,17.1082635939307,16.8921917037051,16.9770770891509,197878.585480819,0.0,1.0
2013-03-20,22.17,22.28,22.0,22.06,186500,17.1082635939307,17.1931489793764,16.9770770891509,17.0233782084849,241678.822476573,0.0,1.0
2013-03-21,22.08,22.27,21.94,22.12,159100,17.0388119149296,17.1854321261541,16.9307759698168,17.069679327819,206172.121480015,0.0,1.0
2013-03-22,21.94,22.2,21.89,22.15,150600,16.9307759698168,17.1314141535977,16.8921917037051,17.092829887486,195157.268981083,0.0,1.0
2013-03-25,22.04,22.15,21.86,22.02,132600,17.0079445020402,17.092829887486,16.8690411440381,16.9925107955955,171831.698983344,0.0,1.0
2013-03-26,22.14,22.15,21.98,22.06,179800,17.0851130342636,17.092829887486,16.9616433827062,17.0233782084849,232996.526977416,0.0,1.0
2013-03-27,21.98,22.03,21.82,21.99,98600,16.9616433827062,17.0002276488179,16.8381737311487,16.9693602359285,127772.288987615,0.0,1.0
2013-03-28,22.24,22.28,21.96,22.04,162500,17.1622815664871,17.1931489793764,16.9462096762615,17.0079445020402,210578.062479588,0.0,1.0
2013-04-01,21.81,22.29,21.5,22.23,277500,16.8304568779264,17.2008658325988,16.5912344280338,17.1545647132647,359602.537465143,0.0,1.0
2013-04-02,21.75,22.0,21.735,21.81,164500,16.8999085569275,17.0941603794209,16.8882534475778,16.9465289943259,211709.72540756,0.15,1.0
2013-04-03,21.59,21.87,21.44,21.77,208100,16.7755873905317,16.9931494317243,16.6590362970356,16.9154487027269,267822.455059656,0.0,1.0
2013-04-04,21.52,21.62,21.43,21.56,132200,16.7211968802335,16.7988976092309,16.6512662241359,16.7522771718325,170139.973853371,0.0,1.0
2013-04-05,21.34,21.44,21.17,21.26,184100,16.5813355680382,16.6590362970356,16.4492443287427,16.5191749848404,236934.71396676,0.0,1.0
2013-04-08,21.3,21.46,21.17,21.39,101800,16.5502552764393,16.6745764428351,16.4492443287427,16.6201859325369,131015.501802369,0.0,1.0
2013-04-09,21.35,21.58,21.27,21.29,219900,16.589105640938,16.7678173176319,16.5269450577401,16.5424852035396,283008.927763663,0.0,1.0
2013-04-10,21.73,21.79,21.36,21.39,164800,16.884368411128,16.9309888485264,16.5968757138377,16.6201859325369,212095.822171222,0.0,1.0
2013-04-11,21.53,21.66,21.39,21.65,215000,16.7289669531332,16.8299779008298,16.6201859325369,16.8222078279301,276702.680623865,0.0,1.0
2013-04-12,21.45,21.522,21.3101,21.46,153300,16.6668063699354,16.7227508948135,16.558103050068,16.6745764428351,197295.446230875,0.0,1.0
2013-04-15,20.7,21.39,20.67,21.36,258100,16.0840509024551,16.6201859325369,16.0607406837559,16.5968757138377,332171.915669857,0.0,1.0
2013-04-16,20.89,20.91,20.64,20.84,236800,16.2316822875501,16.2472224333496,16.0374304650567,16.1928319230514,304759.045449911,0.0,1.0
2013-04-17,20.59,20.898,20.56,20.72,310200,15.998580100558,16.2378983458699,15.9752698818588,16.0995910482546,399224.053625686,0.0,1.0
2013-04-18,20.46,20.64,20.3,20.57,267400,15.8975691528614,16.0374304650567,15.7732479864656,15.9830399547585,344140.915343355,0.0,1.0
2013-04-19,20.46,20.765,20.38,20.46,221200,15.8975691528614,16.1345563763034,15.8354085696635,15.8975691528614,284682.013739529,0.0,1.0
2013-04-22,20.62,20.72,20.09,20.46,197900,16.0218903192572,16.0995910482546,15.6100764555712,15.8975691528614,254695.165095175,0.0,1.0
2013-04-23,20.9,20.97,20.63,20.77,163300,16.2394523604498,16.293842870748,16.0296603921569,16.1384414127533,210165.338352916,0.0,1.0
2013-04-24,21.15,21.16,20.73,20.85,199200,16.4337041829432,16.441474255843,16.1073611211543,16.2006019959511,256368.251071041,0.0,1.0
2013-04-25,21.77,22.0,21.13,21.23,275200,16.9154487027269,17.0941603794209,16.4181640371438,16.4958647661411,354179.431198546,0.0,1.0
2013-04-26,21.92,22.02,21.53,21.79,371500,17.031999796223,17.1097005252203,16.7289669531332,16.9309888485264,478116.492333792,0.0,1.0
2013-04-29,22.54,22.57,21.83,21.92,352500,17.5137443160067,17.5370545347059,16.9620691401253,17.031999796223,453663.697301915,0.0,1.0
2013-04-30,22.55,22.69,22.39,22.55,315700,17.5215143889064,17.6302954095027,17.3971932225106,17.5215143889064,406302.494292808,0.0,1.0
2013-05-01,22.18,22.73,22.17,22.51,374900,17.2340216916161,17.6613757011017,17.2262516187164,17.4904340973074,482492.255655287,0.0,1.0
2013-05-02,22.18,22.61,22.06,22.28,243400,17.2340216916161,17.5681348263048,17.1407808168193,17.3117224206135,313253.174250459,0.0,1.0
2013-05-03,22.64,22.94,22.27,22.41,482100,17.591445045004,17.8245472319961,17.3039523477138,17.4127333683101,620457.499203558,0.0,1.0
2013-05-06,22.41,22.66,22.2601,22.61,259600,17.4127333683101,17.6069851908035,17.296259975543,17.5681348263048,334102.399488163,0.0,1.0
2013-05-07,22.5,22.55,22.3,22.4,359000,17.4826640244077,17.5215143889064,17.327262566413,17.4049632954103,462029.127181243,0.0,1.0
2013-05-08,22.41,22.5399,22.21,22.46,352200,17.4127333683101,17.5136666152777,17.2573319103153,17.4515837328088,453277.600538254,0.0,1.0
2013-05-09,22.19,22.44,22.0825,22.36,331800,17.2417917645159,17.4360435870093,17.1582634808437,17.3738830038114,427023.020609292,0.0,1.0
2013-05-10,22.4,22.45,21.79,22.19,203500,17.4049632954103,17.443813659909,16.9309888485264,17.2417917645159,261902.304683518,0.0,1.0
2013-05-13,22.31,22.432,22.21,22.41,186500,17.3350326393127,17.4298275286895,17.2573319103153,17.4127333683101,240023.488076049,0.0,1.0
2013-05-14,22.52,22.52,22.22,22.28,264300,17.4982041702072,17.4982041702072,17.2651019832151,17.3117224206135,340151.248785522,0.0,1.0
2013-05-15,22.77,22.77,22.37,22.42,160700,17.6924559927006,17.6924559927006,17.3816530767111,17.4205034412098,206819.166401186,0.0,1.0
2013-05-16,22.8,22.94,22.63,22.75,123500,17.7157662113998,17.8245472319961,17.5836749721043,17.6769158469011,158943.167707196,0.0,1.0
2013-05-17,23.29,23.3,22.84,22.94,256100,18.0964997834869,18.1042698563867,17.7468465029988,17.8245472319961,329597.937245449,0.0,1.0
2013-05-20,23.29,23.5,23.15,23.29,211000,18.0964997834869,18.2596713143814,17.9877187628906,18.0964997834869,271554.723775048,0.0,1.0
2013-05-21,23.25,23.5,23.2,23.21,222600,18.065419491888,18.2596713143814,18.0265691273893,18.034339200289,286483.798636614,0.0,1.0
2013-05-22,23.26,23.74,23.13,23.22,219300,18.0731895647877,18.4461530639751,17.9721786170911,18.0421092731888,282236.734236341,0.0,1.0
2013-05-23,23.4,23.462,22.97,23.13,95000,18.181970585384,18.2301450373624,17.8478574506953,17.9721786170911,122263.975159382,0.0,1.0
2013-05-24,23.5,23.51,23.13,23.32,94000,18.2596713143814,18.2674413872811,17.9721786170911,18.1198100021861,120976.985947178,0.0,1.0
2013-05-28,24.04,24.275,23.75,23.75,248000,18.6792552509672,18.861851964111,18.4539231368748,18.4539231368748,319173.324626596,0.0,1.0
2013-05-29,23.9,24.02,23.74,23.87,122100,18.5704742303709,18.6637151051677,18.4461530639751,18.5471640116716,157141.38281011,0.0,1.0
2013-05-30,24.05,24.39,23.92,24.2,188100,18.6870253238669,18.951207802458,18.5860143761703,18.803576417363,242082.670815576,0.0,1.0
2013-05-31,24.18,24.27,23.96,24.0,348700,18.7880362715635,18.8579669276611,18.6170946677693,18.6481749593682,448773.138295541,0.0,1.0
2013-06-03,24.6,24.64,24.03,24.21,447400,19.1143793333524,19.1454596249514,18.6714851780674,18.8113464902627,575798.973540078,0.0,1.0
2013-06-04,25.44,26.38,24.93,25.52,816500,19.7670654569303,20.4974523095056,19.3707917390437,19.8292260401282,1050826.69176458,0.0,1.0
2013-06-05,25.16,25.5,25.1,25.49,289700,19.5495034157377,19.8136858943287,19.5028829783393,19.805915821429,372840.774775504,0.0,1.0
2013-06-06,24.64,25.2,24.46,25.2,309800,19.1454596249514,19.5805837073366,19.0055983127561,19.5805837073366,398709.257940804,0.0,1.0
2013-06-07,24.66,24.9,24.51,24.85,198300,19.1609997707509,19.3474815203445,19.0444486772548,19.3086311558459,255209.960780056,0.0,1.0
2013-06-10,24.91,25.05,24.62,24.7,292300,19.3552515932443,19.4640326138406,19.1299194791519,19.1920800623498,376186.946727234,0.0,1.0
2013-06-11,24.86,24.94,24.49,24.75,167900,19.3164012287456,19.3785618119435,19.0289085314553,19.2309304268485,216085.488729054,0.0,1.0
2013-06-12,24.62,25.05,24.62,25.03,78800,19.1299194791519,19.4640326138406,19.1299194791519,19.4484924680411,101414.749921677,0.0,1.0
2013-06-13,24.5,24.63,24.45,24.58,164000,19.0366786043551,19.1376895520516,18.9978282398564,19.098839187553,211066.230801458,0.0,1.0
2013-06-14,24.14,24.54,24.13,24.48,190300,18.7569559799645,19.067758895954,18.7491859070648,19.0211384585556,244914.047082425,0.0,1.0
2013-06-17,24.74,24.83,24.32,24.35,170700,19.2231603539487,19.2930910100464,18.8968172921598,18.920127510859,219689.058523226,0.0,1.0
2013-06-18,24.79,24.8979,24.71,24.79,167600,19.2620107184474,19.3458498050356,19.1998501352495,19.2620107184474,215699.391965394,0.0,1.0
2013-06-19,24.29,24.81,24.22,24.74,151200,18.8735070734606,19.2775508642469,18.8191165631624,19.2231603539487,194592.768885247,0.0,1.0
2013-06-20,24.19,24.38,23.84,24.05,198300,18.7958063444632,18.9434377295582,18.5238537929724,18.6870253238669,255209.960780057,0.0,1.0
2013-06-21,24.1,24.25,23.736,24.25,313500,18.7258756883656,18.8424267818616,18.4430450348152,18.8424267818616,403471.118025959,0.0,1.0
2013-06-24,23.85,24.02,23.752,23.86,169700,18.5316238658722,18.6637151051677,18.4554771514548,18.5393939387719,218402.069311021,0.0,1.0
2013-06-25,24.1,24.22,23.95,24.05,219900,18.7258756883656,18.8191165631624,18.6093245948695,18.6870253238669,283008.927763663,0.0,1.0
2013-06-26,24.23,24.34,24.0601,24.28,133200,18.8268866360622,18.9123574379593,18.6948730974956,18.8657370005609,171426.963065575,0.0,1.0
2013-06-27,24.64,24.77,24.35,24.4,202300,19.1454596249514,19.246470572648,18.920127510859,18.9589778753577,260357.917628872,0.0,1.0
2013-06-28,24.51,24.99,24.48,24.59,458400,19.0444486772548,19.4174121764422,19.0211384585556,19.1066092604527,589955.854874322,0.0,1.0
2013-07-01,24.73,24.83,24.57,24.6,212900,19.215390281049,19.2930910100464,19.0910691146532,19.1143793333524,274000.003278235,0.0,1.0
2013-07-02,24.44,24.68,24.3101,24.62,133800,19.1066092604527,19.2942355379694,19.0050565377468,19.2473289685902,171148.734734868,0.15,1.0
2013-07-03,24.26,24.5325,24.14,24.31,234400,18.9658895523152,19.1789235549123,18.8720764135568,19.0049783601311,299830.070417437,0.0,1.0
2013-07-05,24.59,24.6,24.31,24.56,265800,19.2238756839006,19.2316934454638,19.0049783601311,19.2004223992111,339995.020123529,0.0,1.0
2013-07-08,24.75,24.78,24.47,24.65,252700,19.3489598689118,19.3724131536014,19.1300625451423,19.2707822532798,323238.305437229,0.0,1.0
2013-07-09,24.75,24.94,24.66,24.84,86096,19.3489598689118,19.4974973386125,19.278600014843,19.4193197229806,110128.710506227,0.0,1.0
2013-07-10,24.88,24.96,24.62,24.7,56836,19.4505907692333,19.5131328617389,19.2473289685902,19.3098710610958,72701.1172450748,0.0,1.0
2013-07-11,25.18,25.28,24.98,25.0,211900,19.6851236161292,19.7633012317612,19.5287683848653,19.5444039079917,271049.453589826,0.0,1.0
2013-07-12,25.45,25.48,25.1,25.1,148200,19.8962031783356,19.9196564630251,19.6225815236237,19.6225815236237,189568.32950454,0.0,1.0
2013-07-15,25.58,25.584,25.38,25.42,124600,19.9978340786571,20.0009611832824,19.8414788473932,19.872749893646,159380.660298689,0.0,1.0
2013-07-16,25.38,25.51,25.26,25.47,147300,19.8414788473932,19.9431097477147,19.7476657086348,19.9118387014619,188417.104831436,0.0,1.0
2013-07-17,25.71,25.74,25.31,25.35,209200,20.0994649789787,20.1229182636683,19.7867545164508,19.8180255627036,267595.779570512,0.0,1.0
2013-07-18,26.12,26.12,25.64,25.75,270700,20.4199932030697,20.4199932030697,20.0447406480363,20.1307360252315,346262.79889932,0.0,1.0
2013-07-19,26.6,26.68,26.01,26.13,353800,20.7952457581032,20.8577878506087,20.3339978258746,20.4278109646329,452559.210382634,0.0,1.0
2013-07-22,26.19,26.7,26.19,26.59,206100,20.4747175340121,20.8734233737351,20.4747175340121,20.78742799654,263630.45014093,0.0,1.0
2013-07-23,26.17,26.25,26.06,26.23,174300,20.4590820108857,20.5216241033913,20.3730866336906,20.5059885802649,222953.845024571,0.0,1.0
2013-07-24,25.86,26.29,25.77,26.24,223600,20.2167314024266,20.5528951496441,20.1463715483579,20.5138063418281,286015.374340184,0.0,1.0
2013-07-25,26.08,26.14,25.51,25.77,183000,20.3887221568169,20.4356287261961,19.9431097477147,20.1463715483579,234082.350197915,0.0,1.0
2013-07-26,25.76,26.13,25.6,25.9,128500,20.1385537867947,20.4278109646329,20.0134696017835,20.2480024486794,164369.300548808,0.0,1.0
2013-07-29,25.39,25.79,25.38,25.66,124500,19.8492966089564,20.1620070714842,19.8414788473932,20.0603761711627,159252.746446122,0.0,1.0
2013-07-30,25.77,25.81,25.5,25.5,142000,20.1463715483579,20.1776425946106,19.9352919861515,19.9352919861515,181637.670645376,0.0,1.0
2013-07-31,25.9,26.09,25.77,25.78,159800,20.2480024486794,20.3965399183801,20.1463715483579,20.154189309921,204406.336402332,0.0,1.0
2013-08-01,26.14,26.2,25.96,26.05,109500,20.4356287261961,20.4825352955753,20.2949090180586,20.3652688721274,140065.668561047,0.0,1.0
2013-08-02,26.01,26.19,25.82,26.0,75500,20.3339978258746,20.4747175340121,20.1854603561738,20.3261800643114,96574.9586882104,0.0,1.0
2013-08-05,26.16,26.2,25.88,25.95,92400,20.4512642493225,20.4825352955753,20.232366925553,20.2870912564954,118192.399772062,0.0,1.0
2013-08-06,26.0,26.12,25.78,26.04,76100,20.3261800643114,20.4199932030697,20.154189309921,20.3574511105642,97342.4418036134,0.0,1.0
2013-08-07,25.84,26.09,25.75,25.91,67400,20.2010958793002,20.3965399183801,20.1307360252315,20.2558202102426,86213.9366302702,0.0,1.0
2013-08-08,25.78,25.97,25.74,25.96,84500,20.154189309921,20.3027267796218,20.1229182636683,20.2949090180586,108087.205419256,0.0,1.0
2013-08-09,25.82,25.95,25.51,25.71,69000,20.1854603561738,20.2870912564954,19.9431097477147,20.0994649789787,88260.5582713449,0.0,1.0
2013-08-12,25.97,26.0,25.65,25.65,82500,20.3027267796218,20.3261800643114,20.0525584095995,20.0525584095995,105528.928367912,0.0,1.0
2013-08-13,26.0,26.0,25.87,26.0,191100,20.3261800643114,20.3261800643114,20.2245491639898,20.3261800643114,244443.372255854,0.0,1.0
2013-08-14,25.8,25.98,25.64,25.98,94100,20.1698248330474,20.310544541185,20.0447406480363,20.310544541185,120366.935265704,0.0,1.0
2013-08-15,25.13,25.62,25.01,25.62,122600,19.6460348083133,20.0291051249099,19.5522216695549,20.0291051249099,156822.383247346,0.0,1.0
2013-08-16,25.17,25.28,24.885,25.0,103600,19.6773058545661,19.7633012317612,19.4544996500149,19.5444039079917,132518.751259584,0.0,1.0
2013-08-19,25.19,25.49,25.1,25.15,174300,19.6929413776924,19.9274742245883,19.6225815236237,19.6616703314397,222953.845024571,0.0,1.0
2013-08-20,25.55,25.58,25.1,25.19,70300,19.9743807939675,19.9978340786571,19.6225815236237,19.6929413776924,89923.438354718,0.0,1.0
2013-08-21,25.13,25.61,25.07,25.44,105600,19.6460348083133,20.0212873633467,19.5991282389341,19.8883854167724,135077.028310927,0.0,1.0
2013-08-22,25.41,25.59,25.19,25.19,79600,19.8649321320828,20.0056518402203,19.6929413776924,19.6929413776924,101819.426643464,0.0,1.0
2013-08-23,25.82,25.86,25.35,25.47,100900,20.1854603561738,20.2167314024266,19.8180255627036,19.9118387014619,129065.077240271,0.0,1.0
2013-08-26,25.62,25.95,25.59,25.8,101500,20.0291051249099,20.2870912564954,20.0056518402203,20.1698248330474,129832.560355674,0.0,1.0
2013-08-27,25.03,25.55,24.96,25.45,167800,19.5678571926813,19.9743807939675,19.5131328617389,19.8962031783356,214639.444607705,0.0,1.0
2013-08-28,24.62,25.17,24.55,25.03,108100,19.2473289685902,19.6773058545661,19.1926046376479,19.5678571926813,138274.874625107,0.0,1.0
2013-08-29,24.81,25.04,24.57,24.57,87000,19.395866438291,19.5756749542445,19.2082401607742,19.2082401607742,111285.051733434,0.0,1.0
2013-08-30,24.15,24.75,24.11,24.75,122200,18.87989417512,19.3489598689118,18.8486231288672,19.3489598689118,156310.727837077,0.0,1.0
2013-09-03,24.59,24.77,24.14,24.48,180500,19.2238756839006,19.3645953920382,18.8720764135568,19.1378803067055,230884.503883736,0.0,1.0
2013-09-04,25.56,25.67,24.49,25.01,348700,19.9821985555307,20.0681939327259,19.1456980682687,19.5522216695549,446035.603901709,0.0,1.0
2013-09-05,25.6,25.78,25.44,25.64,155800,20.0134696017835,20.154189309921,19.8883854167724,20.0447406480363,199289.782299645,0.0,1.0
2013-09-06,25.3,25.6,24.84,25.6,204300,19.7789367548876,20.0134696017835,19.4193197229806,20.0134696017835,261328.000794721,0.0,1.0
2013-09-09,25.67,25.67,25.32,25.32,146500,20.0681939327259,20.0681939327259,19.794572278014,19.794572278014,187393.794010899,0.0,1.0
2013-09-10,25.66,25.79,25.5,25.78,167700,20.0603761711627,20.1620070714842,19.9352919861515,20.154189309921,214511.530755138,0.0,1.0
2013-09-11,25.63,25.76,25.48,25.59,187400,20.0369228864731,20.1385537867947,19.9196564630251,20.0056518402203,239710.55971087,0.0,1.0
2013-09-12,25.66,25.76,25.5,25.67,108800,20.0603761711627,20.1385537867947,19.9352919861515,20.0681939327259,139170.271593077,0.0,1.0
2013-09-13,25.72,25.86,25.67,25.78,126500,20.1072827405419,20.2167314024266,20.0681939327259,20.154189309921,161811.023497465,0.0,1.0
2013-09-16,25.86,25.97,25.75,25.87,166100,20.2167314024266,20.3027267796218,20.1307360252315,20.2245491639898,212464.909114063,0.0,1.0
2013-09-17,25.98,26.0,25.7,25.75,164500,20.310544541185,20.3261800643114,20.0916472174155,20.1307360252315,210418.287472988,0.0,1.0
2013-09-18,26.03,26.13,25.81,25.91,230100,20.349633349001,20.4278109646329,20.1776425946106,20.2558202102426,294329.774757049,0.0,1.0
2013-09-19,26.05,26.13,25.9514,26.06,146100,20.3652688721274,20.4278109646329,20.2881857431142,20.3730866336906,186882.13860063,0.0,1.0
2013-09-20,26.19,26.24,26.07,26.21,449600,20.4747175340121,20.5138063418281,20.3809043952538,20.4903530571385,575100.68114198,0.0,1.0
2013-09-23,26.52,26.73,26.19,26.19,253300,20.7327036655976,20.8968766584247,20.4747175340121,20.4747175340121,324005.788552632,0.0,1.0
2013-09-24,26.46,26.67,26.38,26.48,219300,20.6857970962184,20.8499700890456,20.6232550037128,20.7014326193448,280515.078679796,0.0,1.0
2013-09-25,26.34,26.67,26.3,26.43,161700,20.5919839574601,20.8499700890456,20.5607129112073,20.6623438115288,206836.699601108,0.0,1.0
2013-09-26,26.5,26.58,26.24,26.43,143700,20.7170681424712,20.7796102349768,20.5138063418281,20.6623438115288,183812.206139018,0.0,1.0
2013-09-27,26.55,26.6,26.32,26.32,147200,20.7561569502872,20.7952457581032,20.5763484343337,20.5763484343337,188289.190978869,0.0,1.0
2013-09-30,26.62,26.75,26.32,26.35,179300,20.8108812812296,20.9125121815511,20.5763484343337,20.5998017190233,229349.537652929,0.0,1.0
2013-10-01,26.79,26.87,26.39,26.39,137000,21.0610496512519,21.1239419234467,20.7465882902776,20.7465882902776,174266.243172825,0.15,1.0
2013-10-02,26.45,26.7,26.39,26.7,148800,20.7937574944237,20.9902958450327,20.7465882902776,20.9902958450327,189276.036380412,0.0,1.0
2013-10-03,26.35,26.71,26.03,26.33,207800,20.7151421541802,20.998157379057,20.4635730654007,20.6994190861314,264325.002418343,0.0,1.0
2013-10-04,26.35,26.51,26.21,26.28,62100,20.7151421541802,20.8409266985699,20.6050806778392,20.6601114160097,78992.2167958571,0.0,1.0
2013-10-07,25.98,26.32,25.97,26.14,122200,20.424265395279,20.6915575521071,20.4164038612546,20.5500499396687,155440.400844666,0.0,1.0
2013-10-08,25.9,26.07,25.71,25.9,164100,20.3613731230841,20.4950192014982,20.2120039766213,20.3613731230841,208737.886895333,0.0,1.0
2013-10-09,25.85,26.075,25.76,25.9,170900,20.3220654529623,20.4989499685104,20.2513116467431,20.3613731230841,217387.598235298,0.0,1.0
2013-10-10,26.89,26.912,26.04,26.14,205000,21.1396649914954,21.156960366349,20.4714345994251,20.5500499396687,260763.356572476,0.0,1.0
2013-10-11,27.17,27.2,26.79,26.79,201800,21.3597879441774,21.3833725462505,21.0610496512519,21.0610496512519,256692.904177198,0.0,1.0
2013-10-14,27.32,27.57,26.98,26.98,238900,21.4777109545428,21.6742493051517,21.2104187977146,21.2104187977146,303884.711634948,0.0,1.0
2013-10-15,27.02,27.35,26.95,27.08,212600,21.2418649338121,21.5012955566158,21.1868341956416,21.2890341379582,270430.68101126,0.0,1.0
2013-10-16,27.01,27.24,26.96,27.22,264100,21.2340033997877,21.4148186823479,21.1946957296659,21.3990956142992,335939.52424776,0.0,1.0
2013-10-17,27.37,27.37,26.97,27.0,284600,21.5170186246646,21.5170186246646,21.2025572636903,21.2261418657634,362015.859905007,0.0,1.0
2013-10-18,28.06,28.23,27.42,27.6,366700,22.0594644723452,22.1931105507592,21.5563262947863,21.6978339072248,466448.404171349,0.0,1.0
2013-10-21,28.45,28.5089,28.12,28.12,295500,22.3660642992951,22.4123687346986,22.1066336764913,22.1066336764913,375880.838376422,0.0,1.0
2013-10-22,28.99,29.06,28.39,28.49,379600,22.7905871366104,22.8456178747809,22.3188950951489,22.3975104353925,482857.415389812,0.0,1.0
2013-10-23,28.82,29.2,28.69,28.94,633300,22.6569410581963,22.9556793511219,22.5547411158797,22.7512794664886,805567.96935292,0.0,1.0
2013-10-24,28.63,28.88,28.47,28.84,196700,22.5075719117335,22.7041102623424,22.3817873673438,22.672664126245,250205.620672224,0.0,1.0
2013-10-25,28.52,28.65,28.295,28.65,142200,22.4210950374656,22.5232949797822,22.2442105219176,22.5232949797822,180880.728315151,0.0,1.0
2013-10-28,28.4,28.58,28.27,28.52,125700,22.3267566291733,22.4682642416117,22.2245566868567,22.4210950374656,159892.458152001,0.0,1.0
2013-10-29,28.12,28.55,28.04,28.4,229600,22.1066336764913,22.4446796395387,22.0437414042965,22.3267566291733,292054.959361173,0.0,1.0
2013-10-30,27.4,28.244,27.37,28.16,327700,21.5406032267376,22.2041166983933,21.5170186246646,22.1380798125887,416839.765603904,0.0,1.0
2013-10-31,27.51,27.9,27.38,27.45,252100,21.6270801010056,21.9336799279555,21.5248801586889,21.5799108968594,320675.327765468,0.0,1.0
2013-11-01,27.74,27.89,27.46,27.46,367800,21.8078953835658,21.9258183939311,21.5877724308838,21.5877724308838,467847.622182226,0.0,1.0
2013-11-04,27.74,28.04,27.59,27.86,301700,21.8078953835658,22.0437414042965,21.6899723732004,21.902233791858,383767.339892272,0.0,1.0
2013-11-05,27.69,27.94,27.5,27.59,240000,21.768587713444,21.9651260640529,21.6192185669812,21.6899723732004,305283.929645825,0.0,1.0
2013-11-06,27.61,27.94,27.52,27.84,121400,21.7056954412491,21.9651260640529,21.6349416350299,21.8865107238093,154422.787745847,0.0,1.0
2013-11-07,27.3,27.77,27.25,27.65,180500,21.4619878864941,21.8314799856388,21.4226802163723,21.7371415773465,229598.95542113,0.0,1.0
2013-11-08,27.88,28.0,27.2172,27.26,194700,21.9179568599068,22.012295268199,21.3968943847724,21.4305417503966,247661.587925175,0.0,1.0
2013-11-11,27.56,27.84,27.48,27.77,187600,21.6663877711273,21.8865107238093,21.6034954989325,21.8314799856388,238630.271673154,0.0,1.0
2013-11-12,27.68,27.7,27.41,27.5,76900,21.7607261794196,21.7764492474683,21.548464760762,21.6192185669812,97818.0591240165,0.0,1.0
2013-11-13,27.87,27.87,27.58,27.58,134600,21.9100953258824,21.9100953258824,21.682110839176,21.682110839176,171213.403876367,0.0,1.0
2013-11-14,27.98,28.0,27.82,27.91,99300,21.9965722001503,22.012295268199,21.8707876557606,21.9415414619798,126311.22589096,0.0,1.0
2013-11-15,28.05,28.075,27.63,27.94,203300,22.0516029383208,22.0712567733817,21.7214185092978,21.9651260640529,258600.928737484,0.0,1.0
2013-11-18,27.92,28.12,27.76,28.07,207400,21.9494029960042,22.1066336764913,21.8236184516145,22.0673260063695,263816.195868934,0.0,1.0
2013-11-19,27.52,28.05,27.45,27.77,140300,21.6349416350299,22.0516029383208,21.5799108968594,21.8314799856388,178463.897205455,0.0,1.0
2013-11-20,27.49,27.6299,27.39,27.59,95600,21.6113570329568,21.7213398939576,21.5327416927133,21.6899723732004,121604.76530892,0.0,1.0
2013-11-21,27.74,27.84,27.58,27.61,164000,21.8078953835658,21.8865107238093,21.682110839176,21.7056954412491,208610.68525798,0.0,1.0
2013-11-22,27.88,28.0,27.77,27.8,145100,21.9179568599068,22.012295268199,21.8314799856388,21.8550645877119,184569.575798371,0.0,1.0
2013-11-25,27.93,28.12,27.85,27.88,128800,21.9572645300285,22.1066336764913,21.8943722578337,21.9179568599068,163835.708909926,0.0,1.0
2013-11-26,27.92,28.0,27.86,27.91,207200,21.9494029960042,22.012295268199,21.902233791858,21.9415414619798,263561.792594229,0.0,1.0
2013-11-27,27.95,27.99,27.872,27.99,152800,21.9729875980772,22.0044337341747,21.9116676326873,22.0044337341747,194364.101874509,0.0,1.0
2013-11-29,27.81,28.02,27.81,28.0,118700,21.8629261217363,22.0280183362477,21.8629261217363,22.012295268199,150988.343537331,0.0,1.0
2013-12-02,27.75,27.96,27.59,27.86,165200,21.8157569175901,21.9808491321016,21.6899723732004,21.902233791858,210137.10490621,0.0,1.0
2013-12-03,27.49,27.79,27.39,27.66,362600,21.6113570329568,21.8472030536875,21.5327416927133,21.7450031113709,461233.137039901,0.0,1.0
2013-12-04,27.39,27.55,27.15,27.36,179900,21.5327416927133,21.658526237103,21.3440648761287,21.5091570906402,228835.745597016,0.0,1.0
2013-12-05,27.6,27.61,27.26,27.32,151900,21.6978339072248,21.7056954412491,21.4305417503966,21.4777109545428,193219.287138336,0.0,1.0
2013-12-06,27.81,27.95,27.64,27.8,395900,21.8629261217363,21.9729875980772,21.7292800433222,21.8550645877119,503591.282278258,0.0,1.0
2013-12-09,27.75,27.9699,27.51,27.84,318300,21.8157569175901,21.9886320507857,21.6270801010056,21.8865107238093,404882.811692776,0.0,1.0
2013-12-10,26.79,28.11,26.27,28.0,541800,21.0610496512519,22.098772142467,20.6522498819853,22.012295268199,689178.471175449,0.0,1.0
2013-12-11,27.05,27.385,26.6154,26.76,347100,21.2654495358851,21.5288109257011,20.9237872671866,21.0374650491788,441516.883250275,0.0,1.0
2013-12-12,27.74,27.84,27.0,27.14,276300,21.8078953835658,21.8865107238093,21.2261418657634,21.3362033421044,351458.124004755,0.0,1.0
2013-12-13,27.58,27.94,27.35,27.83,355600,21.682110839176,21.9651260640529,21.5012955566158,21.878649189785,452329.022425232,0.0,1.0
2013-12-16,27.83,27.99,27.4,27.65,171700,21.878649189785,22.0044337341747,21.5406032267376,21.7371415773465,218405.211334117,0.0,1.0
2013-12-17,27.4,27.78,27.38,27.78,119600,21.5406032267376,21.8393415196632,21.5248801586889,21.8393415196632,152133.158273503,0.0,1.0
2013-12-18,27.6,27.65,27.1201,27.46,250400,21.6978339072248,21.7371415773465,21.3205588893959,21.5877724308838,318512.899930477,0.0,1.0
2013-12-19,27.5,27.99,27.43,27.59,251100,21.6192185669812,22.0044337341747,21.5641878288107,21.6899723732004,319403.311391944,0.0,1.0
2013-12-20,28.06,28.36,27.55,27.61,865200,22.0594644723452,22.2953104930759,21.658526237103,21.7056954412491,1100548.5663732,0.0,1.0
2013-12-23,28.29,28.38,28.12,28.17,197300,22.2402797549054,22.3110335611246,22.1066336764913,22.1459413466131,250968.830496338,0.0,1.0
2013-12-24,28.58,28.68,28.09,28.37,78500,22.4682642416117,22.5468795818553,22.0830490744182,22.3031720271002,99853.2853216554,0.0,1.0
2013-12-26,28.49,28.75,28.44,28.61,160100,22.3975104353925,22.6019103200258,22.3582027652707,22.4918488436848,203649.821401236,0.0,1.0
2013-12-27,28.66,28.75,28.46,28.62,161900,22.5311565138066,22.6019103200258,22.3739258333195,22.4997103777092,205939.450873579,0.0,1.0
2013-12-30,28.81,28.81,28.51,28.51,163300,22.7709333015495,22.7709333015495,22.5338184112175,22.5338184112175,206608.703196186,0.155,1.0
2013-12-31,28.59,29.03,28.54,28.88,185500,22.5970490486393,22.9448175544596,22.5575299002507,22.8262601092936,234696.352987708,0.0,1.0
2014-01-02,28.24,28.66,28.14,28.45,223700,22.3204150099187,22.6523758563835,22.2413767131413,22.4863954331511,283027.353980324,0.0,1.0
2014-01-03,28.43,28.6,27.97,28.23,163800,22.4705877737956,22.6049528783171,22.1070116086199,22.3125111802409,207241.307921221,0.0,1.0
2014-01-06,28.33,28.67,28.28,28.53,202200,22.3915494770183,22.6602796860612,22.3520303286296,22.5496260705729,255825.350803851,0.0,1.0
2014-01-07,28.45,28.5699,28.25,28.4,137400,22.4863954331511,22.5811623509871,22.3283188395964,22.4468762847624,173839.778439412,0.0,1.0
2014-01-08,28.28,28.64,28.17,28.41,206900,22.3520303286296,22.636568197028,22.2650882021745,22.4547801144401,261771.835219174,0.0,1.0
2014-01-09,28.45,28.57,28.215,28.39,158600,22.4863954331511,22.5812413892839,22.3006554357243,22.4389724550847,200662.218780865,0.0,1.0
2014-01-10,28.39,28.58,28.21,28.48,281500,22.4389724550847,22.5891452189616,22.2967035208855,22.5101069221843,356156.460194284,0.0,1.0
2014-01-13,27.83,28.31,27.72,28.28,288800,21.9963579931316,22.3757418176628,21.9094158666765,22.3520303286296,365392.489179784,0.0,1.0
2014-01-14,27.9,27.985,27.68,27.89,138400,22.0516848008757,22.1188673531365,21.8778005479656,22.043780971198,175104.987889481,0.0,1.0
2014-01-15,27.79,27.98,27.67,27.81,177600,21.9647426744207,22.1149154382976,21.8698967182879,21.9805503337761,224701.198332166,0.0,1.0
2014-01-16,27.77,27.85,27.69,27.76,190200,21.9489350150652,22.0121656524871,21.8857043776433,21.9410311853875,240642.83740303,0.0,1.0
2014-01-17,27.8,27.86,27.65,27.7,101800,21.9726465040984,22.0200694821648,21.8540890589324,21.8936082073211,128798.322016974,0.0,1.0
2014-01-21,27.97,28.1899,27.78,27.9,152300,22.1070116086199,22.2808168232332,21.9568388447429,22.0516848008757,192691.399245433,0.0,1.0
2014-01-22,28.21,28.24,27.81,27.98,143200,22.2967035208855,22.3204150099187,21.9805503337761,22.1149154382976,181177.99324981,0.0,1.0
2014-01-23,28.09,28.16,27.8101,28.05,197300,22.2018575647527,22.2571843724968,21.9806293720729,22.1702422460417,249625.824498516,0.0,1.0
2014-01-24,27.4,27.95,27.29,27.89,151000,21.6564933169891,22.0912039492644,21.569551190534,22.043780971198,191046.626960344,0.0,1.0
2014-01-27,26.98,27.4891,26.91,27.27,108100,21.3245324705243,21.7269164394177,21.2692056627801,21.5537435311785,136769.141552405,0.0,1.0
2014-01-28,27.1,27.16,26.9,27.05,179300,21.4193784266571,21.4668014047235,21.2613018331024,21.3798592782684,226852.054397283,0.0,1.0
2014-01-29,26.77,27.11,26.69,26.87,145600,21.1585520472919,21.4272822563348,21.09532140987,21.2375903440692,184214.495929974,0.0,1.0
2014-01-30,27.04,27.1685,26.7,26.92,200600,21.3719554485907,21.4735196599496,21.1032252395478,21.2771094924579,253801.015683742,0.0,1.0
2014-01-31,26.66,27.08,26.58,26.64,167800,21.0716099208368,21.4035707673016,21.008379283415,21.0558022614814,212302.145721495,0.0,1.0
2014-02-03,26.01,26.96,25.71,26.66,253800,20.5578609917842,21.3087248111688,20.3207461014522,21.0716099208368,321110.158427386,0.0,1.0
2014-02-04,26.3,26.35,25.78,26.09,73138,20.7870720524384,20.8265912008271,20.3760729091963,20.621091629206,92534.8887591104,0.0,1.0
2014-02-05,26.12,26.27,25.99,26.14,69835,20.6448031182392,20.7633605634052,20.5420533324287,20.6606107775947,88355.9019455341,0.0,1.0
2014-02-06,26.2,26.27,26.0464,26.13,205200,20.7080337556611,20.7633605634052,20.5866309318111,20.652706947917,259620.979154057,0.0,1.0
2014-02-07,26.5,26.54,26.29,26.29,140900,20.9451486459931,20.976763964704,20.7791682227607,20.7791682227607,178268.011514652,0.0,1.0
2014-02-10,26.4,26.44,26.06,26.41,130800,20.8661103492158,20.8977256679267,20.5973801401728,20.8740141788935,165489.39606896,0.0,1.0
2014-02-11,27.07,27.1,26.46,26.52,289400,21.3956669376239,21.4193784266571,20.9135333272822,20.9609563053486,366151.614849825,0.0,1.0
2014-02-12,27.24,27.43,27.11,27.13,149800,21.5300320421453,21.6802048060223,21.4272822563348,21.4430899156903,189528.375620262,0.0,1.0
2014-02-13,27.51,27.62,27.07,27.08,111100,21.7434354434441,21.8303775698992,21.3956669376239,21.4035707673016,140564.769902611,0.0,1.0
2014-02-14,27.44,27.54,27.0601,27.54,133800,21.6881086357,21.7671469324773,21.3878421462429,21.7671469324773,169285.024419166,0.0,1.0
2014-02-18,27.6,27.69,27.1,27.4,207300,21.8145699105437,21.8857043776433,21.4193784266571,21.6564933169891,262277.918999202,0.0,1.0
2014-02-19,27.37,27.825,27.33,27.51,225200,21.6327818279559,21.9924060782927,21.6011665092449,21.7434354434441,284925.168155427,0.0,1.0
2014-02-20,27.59,27.66,27.28,27.38,183800,21.806666080866,21.8619928886101,21.5616473608563,21.6406856576336,232545.496922591,0.0,1.0
2014-02-21,27.7,27.84,27.43,27.75,338500,21.8936082073211,22.0042618228093,21.6802048060223,21.9331273557097,428273.398848188,0.0,1.0
2014-02-24,27.86,28.15,27.63,27.71,262000,22.0200694821648,22.2492805428191,21.8382813995769,21.9015120369988,331484.875917948,0.0,1.0
2014-02-25,27.74,27.96,27.64,27.93,209100,21.925223526032,22.0991077789421,21.8461852292547,22.0753962899089,264555.296009324,0.0,1.0
2014-02-26,27.97,28.03,27.68,27.84,294600,22.1070116086199,22.1544345866863,21.8778005479656,22.0042618228093,372730.703990181,0.0,1.0
2014-02-27,28.12,28.18,27.84,27.97,159800,22.2255690537859,22.2729920318523,22.0042618228093,22.1070116086199,202180.470120947,0.0,1.0
2014-02-28,28.23,28.32,27.97,28.19,281700,22.3125111802409,22.3836456473405,22.1070116086199,22.28089586153,356409.502084298,0.0,1.0
2014-03-03,28.23,28.25,27.804,27.93,185200,22.3125111802409,22.3283188395964,21.9758080359695,22.0753962899089,234316.790152687,0.0,1.0
2014-03-04,29.43,29.5,28.465,28.53,455900,23.2609707415689,23.3162975493131,22.4982511776677,22.5496260705729,576808.988286232,0.0,1.0
2014-03-05,28.14,28.82,27.63,28.81,626000,22.2413767131413,22.7788371312272,21.8382813995769,22.7709333015495,792021.115742885,0.0,1.0
2014-03-06,28.28,28.36,27.97,28.22,383100,22.3520303286296,22.4152609660515,22.1070116086199,22.3046073505632,484701.740321244,0.0,1.0
2014-03-07,28.44,28.6,28.11,28.32,273500,22.4784916034733,22.6049528783171,22.2176652241081,22.3836456473405,346034.784593737,0.0,1.0
2014-03-10,28.56,28.56,28.27,28.47,201800,22.5733375596061,22.5733375596061,22.3441264989519,22.5022030925065,255319.267023825,0.0,1.0
2014-03-11,28.25,28.606,28.08,28.6,207100,22.3283188395964,22.6096951761237,22.1939537350749,22.6049528783171,262024.877109187,0.0,1.0
2014-03-12,28.27,28.36,27.98,28.08,184200,22.3441264989519,22.4152609660515,22.1149154382976,22.1939537350749,233051.580702618,0.0,1.0
2014-03-13,28.15,28.43,27.97,28.42,174100,22.2492805428191,22.4705877737956,22.1070116086199,22.4626839441179,220272.965256926,0.0,1.0
2014-03-14,28.27,28.378,28.02,28.02,169100,22.3441264989519,22.4294878594714,22.1465307570085,22.1465307570085,213946.918006584,0.0,1.0
2014-03-17,28.5,28.65,28.33,28.45,198100,22.5259145815397,22.6444720267057,22.3915494770183,22.4863954331511,250637.992058571,0.0,1.0
2014-03-18,28.88,28.88,28.45,28.48,168800,22.8262601092936,22.8262601092936,22.4863954331511,22.5101069221843,213567.355171564,0.0,1.0
2014-03-19,28.73,29.0,28.58,28.79,169800,22.7077026641276,22.9211060654264,22.5891452189616,22.755125642194,214832.564621632,0.0,1.0
2014-03-20,28.78,28.87,28.62,28.77,133600,22.7472218125163,22.8183562796159,22.6207605376725,22.7393179828385,169031.982529152,0.0,1.0
2014-03-21,28.91,29.11,28.75,28.79,499100,22.8499715983268,23.0080481918815,22.7235103234831,22.755125642194,631466.036529191,0.0,1.0
2014-03-24,28.61,29.04,28.384,29.0,324100,22.6128567079948,22.9527213841373,22.434230157278,22.9211060654264,410054.382767202,0.0,1.0
2014-03-25,28.65,28.85,28.48,28.8,167800,22.6444720267057,22.8025486202604,22.5101069221843,22.7630294718717,212302.145721495,0.0,1.0
2014-03-26,28.19,28.77,28.18,28.75,156100,22.28089586153,22.7393179828385,22.2729920318523,22.7235103234831,197499.195155694,0.0,1.0
2014-03-27,28.21,28.285,28.06,28.18,314300,22.2967035208855,22.3559822434685,22.1781460757195,22.2729920318523,397655.330156531,0.0,1.0
2014-03-28,28.14,28.43,28.0301,28.25,268300,22.2413767131413,22.4705877737956,22.154513624983,22.3283188395964,339455.69545338,0.0,1.0
2014-03-31,28.74,28.81,28.21,28.34,293000,22.7156064938053,22.7709333015495,22.2967035208855,22.399453306696,370706.368870072,0.0,1.0
2014-04-01,28.83,28.85,28.54,28.56,182800,22.9092503209098,22.9251429676812,22.6788069427251,22.6946995894965,230043.494491386,0.155,1.0
2014-04-02,28.78,28.87,28.56,28.87,147700,22.8695187039814,22.9410356144525,22.6946995894965,22.9410356144525,185872.123284342,0.0,1.0
2014-04-03,28.9,28.99,28.71,28.87,164100,22.9648745846095,23.0363914950806,22.8138944402817,22.9410356144525,206510.598720112,0.0,1.0
2014-04-04,28.3,29.11,28.27,29.11,214600,22.4880951814689,23.1317473757088,22.4642562113118,23.1317473757088,270062.001738793,0.0,1.0
2014-04-07,28.15,28.26,27.985,28.2,193100,22.3689003306837,22.4563098879261,22.23778599482,22.4086319476121,243005.463819949,0.0,1.0
2014-04-08,28.57,28.8,28.07,28.16,170400,22.7026459128822,22.8854113507528,22.3053297435983,22.3768466540694,214438.793552145,0.0,1.0
2014-04-09,28.59,28.67,28.33,28.66,127500,22.7185385596535,22.782109146739,22.5119341516259,22.7741628233533,160451.56207687,0.0,1.0
2014-04-10,28.24,28.95,27.95,28.51,369300,22.4404172411548,23.0046062015379,22.2099738629701,22.6549679725681,464743.230392062,0.0,1.0
2014-04-11,27.25,28.18,27.22,27.92,300500,21.6537312259727,22.3927393008407,21.6298922558156,22.1861348928131,378162.309051758,0.0,1.0
2014-04-14,27.13,27.48,26.98,27.46,156400,21.5583753453445,21.8364966638433,21.4391804945594,21.8206040170719,196820.582814293,0.0,1.0
2014-04-15,26.97,27.34,26.66,27.16,177600,21.4312341711737,21.7252481364438,21.1848981462177,21.5822143155016,223499.587645898,0.0,1.0
2014-04-16,27.28,27.33,27.03,27.14,139700,21.6775701961297,21.7173018130581,21.4789121114877,21.5663216687302,175804.574291284,0.0,1.0
2014-04-17,27.69,27.79,27.23,27.24,137400,22.0033694549425,22.0828326887993,21.6378385792013,21.645784902587,172910.153955779,0.0,1.0
2014-04-21,27.62,27.79,27.5535,27.74,75300,21.9477451912428,22.0828326887993,21.894902140728,22.0431010718709,94760.8048971627,0.0,1.0
2014-04-22,27.83,28.08,27.63,27.68,161900,22.114617982342,22.3132760669839,21.9556915146284,21.9954231315568,203742.022747021,0.0,1.0
2014-04-23,27.55,28.05,27.55,27.83,181100,21.892120927543,22.2894370968269,21.892120927543,22.114617982342,227904.140330361,0.0,1.0
2014-04-24,27.35,27.76,27.29,27.76,145600,21.7331944598294,22.0589937186422,21.6855165195154,22.0589937186422,183229.391673665,0.0,1.0
2014-04-25,26.95,27.29,26.95,27.19,180200,21.4153415244023,21.6855165195154,21.4153415244023,21.6060532856586,226771.541068642,0.0,1.0
2014-04-28,27.1,27.26,26.66,27.14,175400,21.5345363751875,21.6616775493583,21.1848981462177,21.5663216687302,220731.011672807,0.0,1.0
2014-04-29,27.09,27.47,27.02,27.27,157500,21.5265900518018,21.8285503404576,21.4709657881021,21.669623872744,198204.870800839,0.0,1.0
2014-04-30,27.09,27.21,26.7,26.93,193400,21.5265900518018,21.62194593243,21.2166834397604,21.399448877631,243382.996907189,0.0,1.0
2014-05-01,26.86,27.1,26.53,27.1,268900,21.3438246139312,21.5345363751875,21.0815959422038,21.5345363751875,338395.490529178,0.0,1.0
2014-05-02,27.18,27.46,26.8701,26.92,182700,21.5981069622729,21.8206040170719,21.3518504005508,21.3915025542453,229917.650128973,0.0,1.0
2014-05-05,27.16,27.21,26.85,27.1,192500,21.5822143155016,21.62194593243,21.3358782905455,21.5345363751875,242250.397645469,0.0,1.0
2014-05-06,26.71,27.12,26.61,27.03,159500,21.2246297631461,21.5504290219589,21.1451665292893,21.4789121114877,200721.758049103,0.0,1.0
2014-05-07,26.9,27.0,26.3795,26.79,187600,21.3756099074739,21.4550731413307,20.9620037752494,21.2882003502315,236084.023887222,0.0,1.0
2014-05-08,26.48,27.1,26.43,26.78,199300,21.0418643252755,21.5345363751875,21.0021327083471,21.2802540268458,250807.814289569,0.0,1.0
2014-05-09,26.79,26.86,26.37,26.37,184300,21.2882003502315,21.3438246139312,20.954454768033,20.954454768033,231931.159927584,0.0,1.0
2014-05-12,27.5,27.59,26.9,26.93,164100,21.8523893106146,21.9239062210857,21.3756099074739,21.399448877631,206510.598720112,0.0,1.0
2014-05-13,27.17,27.53,27.15,27.44,203300,21.5901606388872,21.8762282807717,21.5742679921159,21.8047113703005,255841.588786099,0.0,1.0
2014-05-14,26.49,27.1,26.42,27.05,167400,21.0498106486611,21.5345363751875,20.9941863849614,21.4948047582591,210663.462679749,0.0,1.0
2014-05-15,26.26,26.44,25.88,26.39,127100,20.8670452107905,21.0100790317327,20.5650849221348,20.9703474148044,159948.184627217,0.0,1.0
2014-05-16,26.51,26.53,26.07,26.2,161300,21.0657032954325,21.0815959422038,20.7160650664627,20.8193672704765,202986.956572541,0.0,1.0
2014-05-19,26.77,26.83,26.39,26.39,116600,21.2723077034601,21.3199856437742,20.9703474148044,20.9703474148044,146734.526573827,0.0,1.0
2014-05-20,26.19,26.64,26.04,26.64,209500,20.8114209470908,21.1690054994463,20.6922260963056,21.1690054994463,263643.939255719,0.0,1.0
2014-05-21,26.21,26.43,25.98,26.34,163700,20.8273135938622,21.0021327083471,20.6445481559916,20.930615797876,206007.221270459,0.0,1.0
2014-05-22,26.39,26.47,26.07,26.32,109200,20.9703474148044,21.0339180018898,20.7160650664627,20.9147231511046,137422.043755248,0.0,1.0
2014-05-23,27.25,27.54,26.3,26.41,302300,21.6537312259727,21.8841746041573,20.8988305043333,20.9862400615757,380427.507575197,0.0,1.0
2014-05-27,27.48,27.79,27.378,27.44,85700,21.8364966638433,22.0828326887993,21.7554441653093,21.8047113703005,107848.618588139,0.0,1.0
2014-05-28,27.2,27.58,27.165,27.45,133500,21.6139996090443,21.9159598977,21.5861874771944,21.8126576936862,168002.223821663,0.0,1.0
2014-05-29,27.33,27.48,27.02,27.37,107800,21.7173018130581,21.8364966638433,21.4709657881021,21.7490871066008,135660.222681463,0.0,1.0
2014-05-30,27.27,27.43,27.06,27.41,150300,21.669623872744,21.7967650469149,21.5027510816448,21.7808724001435,189144.076707086,0.0,1.0
2014-06-02,27.38,27.66,26.86,27.26,214700,21.7570334299865,21.9795304847855,21.3438246139312,21.6616775493583,270187.846101207,0.0,1.0
2014-06-03,26.89,27.53,26.48,27.27,227700,21.3676635840883,21.8762282807717,21.0418643252755,21.669623872744,286547.613214926,0.0,1.0
2014-06-04,26.51,26.92,25.42,25.83,448800,21.0657032954325,21.3915025542453,20.1995540463936,20.5253533052064,564789.49851058,0.0,1.0
2014-06-05,26.99,27.0,26.2,26.48,343500,21.447126817945,21.4550731413307,20.8193672704765,21.0418643252755,432275.384889449,0.0,1.0
2014-06-06,27.3,27.44,26.98,27.19,294300,21.6934628429011,21.8047113703005,21.4391804945594,21.6060532856586,370359.958582138,0.0,1.0
2014-06-09,27.07,27.13,26.85,27.04,346000,21.5106974050305,21.5583753453445,21.3358782905455,21.4868584348734,435421.493949778,0.0,1.0
2014-06-10,26.99,27.07,26.6935,26.91,253600,21.447126817945,21.5106974050305,21.2115183295597,21.3835562308596,319141.303079954,0.0,1.0
2014-06-11,26.9,26.99,26.53,26.85,391200,21.3756099074739,21.447126817945,21.0815959422038,21.3358782905455,492303.14576056,0.0,1.0
2014-06-12,26.71,26.92,26.52,26.78,243300,21.2246297631461,21.3915025542453,21.0736496188182,21.2802540268458,306179.33375139,0.0,1.0
2014-06-13,26.46,26.84,26.41,26.84,194400,21.0259716785041,21.3279319671599,20.9862400615757,21.3279319671599,244641.440531321,0.0,1.0
2014-06-16,26.29,26.59,26.23,26.45,174300,20.8908841809476,21.1292738825179,20.8432062406335,21.0180253551184,219346.723686261,0.0,1.0
2014-06-17,26.37,26.48,26.17,26.25,226500,20.954454768033,21.0418643252755,20.7955283003194,20.8590988874049,285037.480865968,0.0,1.0
2014-06-18,26.45,26.48,26.2164,26.29,210500,21.0180253551184,21.0418643252755,20.832399240829,20.8908841809476,264902.382879851,0.0,1.0
2014-06-19,26.62,26.78,26.37,26.47,289100,21.1531128526749,21.2802540268458,20.954454768033,21.0339180018898,363816.051736652,0.0,1.0
2014-06-20,26.72,26.74,26.55,26.71,431900,21.2325760865317,21.2484687333031,21.0974885889752,21.2246297631461,543521.801262745,0.0,1.0
2014-06-23,26.52,26.7,26.37,26.64,193900,21.0736496188182,21.2166834397604,20.954454768033,21.1690054994463,244012.218719254,0.0,1.0
2014-06-24,26.25,26.67,26.23,26.37,202100,20.8590988874049,21.1928444696033,20.8432062406335,20.954454768033,254331.456437139,0.0,1.0
2014-06-25,26.56,26.59,26.03,26.1,173500,21.1054349123609,21.1292738825179,20.6842797729199,20.7399040366197,218339.968786956,0.0,1.0
2014-06-26,26.47,26.57,26.23,26.55,134900,21.0339180018898,21.1133812357466,20.8432062406335,21.0974885889752,169764.044895448,0.0,1.0
2014-06-27,26.71,26.74,26.24,26.27,267900,21.2246297631461,21.2484687333031,20.8511525640192,20.8749915341762,337137.046905045,0.0,1.0
2014-06-30,26.98,27.0,26.47,26.62,240600,21.4391804945594,21.4550731413307,21.0339180018898,21.1531128526749,302781.535966233,0.0,1.0
2014-07-01,27.2,27.45,26.705,26.82,280800,21.7371676215223,21.9369577651025,21.3415831372336,21.4334866032804,351368.68487124,0.155,1.0
2014-07-02,26.85,27.39,26.77,27.11,189300,21.4574614205101,21.8890081306432,21.3935285745644,21.6652431698334,236873.547172812,0.0,1.0
2014-07-03,27.2,27.29,26.84,26.89,94600,21.7371676215223,21.8090920732112,21.4494698147668,21.4894278434829,118374.207937391,0.0,1.0
2014-07-07,26.47,27.12,26.46,27.1,269900,21.1537804022682,21.6732347755766,21.145788796525,21.6572515640902,337729.373385854,0.0,1.0
2014-07-08,26.36,26.49,26.14,26.4,197300,21.0658727390929,21.1697636137546,20.8900574127424,21.0978391620657,246884.051015299,0.0,1.0
2014-07-09,26.2,26.48,26.18,26.43,193900,20.9380070472016,21.1617720080114,20.9220238357152,21.1218139792954,242629.586882242,0.0,1.0
2014-07-10,26.09,26.23,25.62,25.78,263800,20.8500993840263,20.9619818644312,20.4744939140956,20.6023596059869,330096.36420596,0.0,1.0
2014-07-11,26.16,26.39,25.87,26.08,200800,20.9060406242288,21.0898475563225,20.6742840576758,20.8421077782831,251263.646446386,0.0,1.0
2014-07-14,26.06,26.31,26.05,26.29,125500,20.8261245667967,21.0259147103769,20.8181329610535,21.0099314988905,157039.779028991,0.0,1.0
2014-07-15,25.8,26.25,25.78,26.11,141500,20.6183428174733,20.9779650759177,20.6023596059869,20.8660825955128,177060.786713962,0.0,1.0
2014-07-16,25.96,26.25,25.69,26.01,230000,20.7462085093647,20.9779650759177,20.5304351542981,20.7861665380807,287801.985471457,0.0,1.0
2014-07-17,25.51,26.0,25.48,25.8,118500,20.3865862509204,20.7781749323375,20.3626114336907,20.6183428174733,148280.588166816,0.0,1.0
2014-07-18,25.7,25.88,25.39,25.44,187100,20.5384267600413,20.682275663419,20.2906869820019,20.3306450107179,234120.658616129,0.0,1.0
2014-07-21,25.57,25.71,25.4401,25.59,120900,20.4345358853796,20.5464183657845,20.3307249267753,20.450519096866,151283.739319562,0.0,1.0
2014-07-22,25.63,25.92,25.55,25.66,98500,20.4824855198388,20.7142420863918,20.4185526738932,20.5064603370685,123254.328560603,0.0,1.0
2014-07-23,25.56,25.74,25.43,25.63,103200,20.4265442796364,20.5703931830141,20.3226534049747,20.4824855198388,129135.499568063,0.0,1.0
2014-07-24,25.48,25.81,25.38,25.63,129700,20.3626114336907,20.6263344232166,20.2826953762587,20.4824855198388,162295.293546296,0.0,1.0
2014-07-25,25.15,25.44,25.12,25.24,163100,20.0988884441649,20.3306450107179,20.0749136269353,20.1708128958538,204089.147088673,0.0,1.0
2014-07-28,24.98,25.19,24.87,25.18,184500,19.9630311465304,20.1308548671377,19.8751234833551,20.1228632613945,230867.244867322,0.0,1.0
2014-07-29,24.97,25.19,24.89,25.05,202100,19.9550395407872,20.1308548671377,19.8911066948415,20.0189723867328,252890.353320789,0.0,1.0
2014-07-30,24.99,25.12,24.85,25.1,96800,19.9710227522736,20.0749136269353,19.8591402718687,20.0589304154489,121127.096494074,0.0,1.0
2014-07-31,24.61,24.87,24.47,24.72,199600,19.6673417340317,19.8751234833551,19.5554592536269,19.755249397207,249762.070870014,0.0,1.0
2014-08-01,24.57,24.72,24.32,24.53,197300,19.6353753110589,19.755249397207,19.4355851674788,19.6034088880861,246884.051015299,0.0,1.0
2014-08-04,24.71,24.79,24.22,24.65,227700,19.7472577914638,19.8111906374095,19.3556691100467,19.6993081570046,284923.965616743,0.0,1.0
2014-08-05,24.85,25.14,24.64,24.64,165100,19.8591402718687,20.0908968384217,19.6913165512614,19.6913165512614,206591.773049294,0.0,1.0
2014-08-06,24.96,25.21,24.7,24.7,197400,19.947047935044,20.1468380786242,19.7392661857206,19.7392661857206,247009.182313329,0.0,1.0
2014-08-07,24.87,25.07,24.73,25.07,83000,19.8751234833551,20.0349555982193,19.7632410029502,20.0349555982193,103858.977365787,0.0,1.0
2014-08-08,25.24,25.26,24.77,24.86,182100,20.1708128958538,20.1867961073402,19.7952074259231,19.8671318776119,227864.093714576,0.0,1.0
2014-08-11,25.48,25.61,25.18,25.38,195800,20.3626114336907,20.4665023083524,20.1228632613945,20.2826953762587,245007.081544833,0.0,1.0
2014-08-12,25.38,25.78,25.21,25.42,217200,20.2826953762587,20.6023596059869,20.1468380786242,20.3146617992315,271785.179323481,0.0,1.0
2014-08-13,25.62,25.76,25.37,25.46,165500,20.4744939140956,20.5863763945005,20.2747037705155,20.3466282222043,207092.298241419,0.0,1.0
2014-08-14,25.62,25.76,25.53,25.67,94000,20.4744939140956,20.5863763945005,20.4025694624068,20.5144519428117,117623.420149205,0.0,1.0
2014-08-15,25.56,25.88,25.32,25.88,175900,20.4265442796364,20.682275663419,20.2347457417994,20.682275663419,220105.95323665,0.0,1.0
2014-08-18,25.9,26.25,25.87,26.23,403400,20.6982588749054,20.9779650759177,20.6742840576758,20.9619818644312,504779.656257331,0.0,1.0
2014-08-19,26.07,26.11,25.93,25.98,232600,20.8341161725399,20.8660825955128,20.722233692135,20.7621917208511,291055.399220266,0.0,1.0
2014-08-20,25.93,26.1,25.81,26.03,136100,20.722233692135,20.8580909897696,20.6263344232166,20.8021497495671,170303.696620285,0.0,1.0
2014-08-21,26.01,26.07,25.66,25.93,190200,20.7861665380807,20.8341161725399,20.5064603370685,20.722233692135,237999.728855092,0.0,1.0
2014-08-22,26.37,26.42,25.81,25.96,150000,21.0738643448361,21.1138223735522,20.6263344232166,20.7462085093647,187696.947046603,0.0,1.0
2014-08-25,26.13,26.48,26.06,26.45,171000,20.8820658069992,21.1617720080114,20.8261245667967,21.1377971907818,213974.519633127,0.0,1.0
2014-08-26,26.5,26.5,26.14,26.25,162700,21.1777552194978,21.1777552194978,20.8900574127424,20.9779650759177,203588.621896549,0.0,1.0
2014-08-27,26.39,26.58,26.36,26.5,99500,21.0898475563225,21.2416880654435,21.0658727390929,21.1777552194978,124505.641540914,0.0,1.0
2014-08-28,26.4,26.44,26.15,26.36,127700,21.0978391620657,21.1298055850386,20.8980490184856,21.0658727390929,159792.667585675,0.0,1.0
2014-08-29,26.6,26.64,26.29,26.4,128300,21.2576712769299,21.2896376999027,21.0099314988905,21.0978391620657,160543.455373861,0.0,1.0
2014-09-02,26.75,26.8,26.47,26.65,149200,21.377545363078,21.417503391794,21.1537804022682,21.2976293056459,186695.896662354,0.0,1.0
2014-09-03,26.57,27.13,26.49,26.89,746500,21.2336964597003,21.6812263813198,21.1697636137546,21.4894278434829,934105.139801926,0.0,1.0
2014-09-04,27.96,28.98,27.76,28.0,476500,22.344529658006,23.1596734438131,22.1846975431419,22.3764960809788,596250.635118042,0.0,1.0
2014-09-05,28.25,28.418,27.86,27.98,256900,22.576286224559,22.7105452010449,22.2646136005739,22.3605128694924,321462.304641815,0.0,1.0
2014-09-08,28.34,28.35,27.96,28.15,209800,22.6482106762479,22.6562022819911,22.344529658006,22.4963701671269,262525.463269181,0.0,1.0
2014-09-09,27.92,28.3,27.82,28.3,310200,22.3125632350332,22.616244253275,22.2326471776011,22.616244253275,388157.286492374,0.0,1.0
2014-09-10,27.8,28.01,27.64,27.88,228300,22.2166639661147,22.384487686722,22.0887982742234,22.2805968120603,285674.753404929,0.0,1.0
2014-09-11,27.93,28.12,27.6,27.6,201300,22.3205548407764,22.4723953498973,22.0568318512506,22.0568318512506,251889.302936541,0.0,1.0
2014-09-12,27.76,28.028,27.54,28.01,171200,22.1846975431419,22.3988725770598,22.0088822167913,22.384487686722,214224.782229189,0.0,1.0
2014-09-15,27.61,27.77,27.41,27.75,188800,22.0648234569938,22.1926891488851,21.9049913421296,22.1767059373987,236247.890682657,0.0,1.0
2014-09-16,27.65,27.73,27.25,27.58,274400,22.0967898799666,22.1607227259122,21.7771256502383,22.0408486397641,343360.281797252,0.0,1.0
2014-09-17,27.6,27.74,27.32,27.62,254500,22.0568318512506,22.1687143316555,21.8330668904408,22.072815062737,318459.153489069,0.0,1.0
2014-09-18,27.63,27.71,27.39,27.66,229900,22.0808066684802,22.1447395144258,21.8890081306432,22.1047814857098,287676.854173426,0.0,1.0
2014-09-19,27.23,27.74,27.2,27.6,451100,21.7611424387519,22.1687143316555,21.7371676215223,22.0568318512506,564467.285418151,0.0,1.0
2014-09-22,27.17,27.28,26.82,27.12,209687,21.7131928042927,21.8011004674679,21.4334866032804,21.6732347755766,262384.064902406,0.0,1.0
2014-09-23,26.69,27.16,26.67,27.0,183140,21.3295957286187,21.7052011985495,21.3136125171323,21.5773355066582,229165.4592141,0.0,1.0
2014-09-24,27.02,27.06,26.56,26.79,171322,21.5933187181446,21.6252851411174,21.2257048539571,21.4095117860508,214377.442412787,0.0,1.0
2014-09-25,26.38,26.97,26.36,26.9,210853,21.0818559505793,21.5533606894285,21.0658727390929,21.4974194492261,263843.09583745,0.0,1.0
2014-09-26,26.23,26.53,26.21,26.38,220974,20.9619818644312,21.2017300367274,20.9459986529448,21.0818559505793,276507.634511174,0.0,1.0
2014-09-29,26.11,26.21,25.8501,26.0,213363,20.8660825955128,20.9459986529448,20.6583807622468,20.7781749323375,266983.891418028,0.0,1.0
2014-09-30,25.69,26.25,25.69,26.05,310405,20.6543050433178,21.1045351260059,20.6543050433178,20.943738667903,386084.374820439,0.155,1.0
2014-10-01,25.18,25.82,25.1632,25.74,377534,20.2442740751554,20.7588227410847,20.2307671726747,20.6945041578435,469579.995049886,0.0,1.0
2014-10-02,25.44,25.57,25.12,25.15,151994,20.4533094706892,20.557827168456,20.1960351377245,20.2201546064399,189051.427865072,0.0,1.0
2014-10-03,25.92,26.05,25.64,25.78,212807,20.8392209701361,20.943738667903,20.6141059287921,20.7266634494641,264691.153661872,0.0,1.0
2014-10-06,25.82,26.12,25.79,25.94,155310,20.7588227410847,21.000017428239,20.7347032723692,20.8553006159464,193175.896823061,0.0,1.0
2014-10-07,25.48,25.9,25.47,25.63,226069,20.4854687623097,20.8231413243258,20.4774289394046,20.6060661058869,281186.541876845,0.0,1.0
2014-10-08,26.23,26.24,25.428,25.51,220198,21.0884554801956,21.0964953031008,20.443661683203,20.5095882310252,273884.142222939,0.0,1.0
2014-10-09,25.58,26.24,25.56,26.24,218458,20.5658669913612,21.0964953031008,20.5497873455509,21.0964953031008,271719.915447636,0.0,1.0
2014-10-10,25.32,25.76,25.29,25.47,236835,20.3568315958274,20.7105838036538,20.332712127112,20.4774289394046,294577.384096902,0.0,1.0
2014-10-13,25.11,25.49,25.09,25.22,246178,20.1879953148194,20.4935085852149,20.1719156690091,20.276433366776,306198.286833479,0.0,1.0
2014-10-14,25.48,25.57,25.1847,25.38,265155,20.4854687623097,20.557827168456,20.2480527919208,20.4050705332583,329802.040577677,0.0,1.0
2014-10-15,25.78,25.93,24.9656,25.11,255862,20.7266634494641,20.8472607930413,20.0719002720691,20.1879953148194,318243.328265676,0.0,1.0
2014-10-16,25.85,25.99,25.36,25.36,215818,20.7829422098001,20.8954997304721,20.388990887448,20.388990887448,268436.261029937,0.0,1.0
2014-10-17,25.78,26.34,25.66,26.05,203376,20.7266634494641,21.1768935321522,20.6301855746023,20.943738667903,252960.795778037,0.0,1.0
2014-10-20,26.1,26.1,25.71,25.78,134799,20.9839377824287,20.9839377824287,20.6703846891281,20.7266634494641,167664.140852823,0.0,1.0
2014-10-21,26.25,26.465,26.0,26.14,174803,21.1045351260059,21.2773913184665,20.9035395533773,21.0160970740493,217421.4557489,0.0,1.0
2014-10-22,26.05,26.4349,26.0,26.35,173074,20.943738667903,21.253191451522,20.9035395533773,21.1849333550574,215270.910867005,0.0,1.0
2014-10-23,26.28,26.45,26.17,26.3,155665,21.1286545947213,21.2653315841088,21.0402165427647,21.1447342405316,193617.448837563,0.0,1.0
2014-10-24,26.46,26.46,26.17,26.38,89658,21.273371407014,21.273371407014,21.0402165427647,21.2090528237728,111517.381735639,0.0,1.0
2014-10-27,26.57,26.59,26.19,26.38,81524,21.3618094589705,21.3778891047808,21.056296188575,21.2090528237728,101400.243465349,0.0,1.0
2014-10-28,27.1,27.12,26.61,26.62,278333,21.7879200729432,21.8039997187535,21.3939687505911,21.4020085734963,346192.94887936,0.0,1.0
2014-10-29,27.23,27.32,26.95,27.16,178947,21.8924377707101,21.9647961768564,21.6673227293661,21.8361590103741,222575.798137895,0.0,1.0
2014-10-30,27.44,27.74,27.09,27.17,182623,22.0612740517182,22.3024687388725,21.7798802500381,21.8441988332793,227148.038152842,0.0,1.0
2014-10-31,27.64,28.005,27.25,27.95,383896,22.2220705098211,22.5155240458589,21.9085174165204,22.4713050198806,477493.104673144,0.0,1.0
2014-11-03,27.26,27.81,27.25,27.62,247815,21.9165572394256,22.3587474992085,21.9085174165204,22.2059908640108,308234.401334151,0.0,1.0
2014-11-04,27.18,27.46,27.14,27.15,170352,21.8522386561844,22.0773536975285,21.8200793645638,21.828119187469,211885.264152999,0.0,1.0
2014-11-05,27.2,27.54,27.04,27.27,141637,21.8683183019947,22.1416722807696,21.7396811355124,21.9245970623307,176169.303318061,0.0,1.0
2014-11-06,27.36,27.46,27.16,27.16,89906,21.996955468477,22.0773536975285,21.8361590103741,21.8361590103741,111825.846241544,0.0,1.0
2014-11-07,27.24,27.33,27.16,27.33,161485,21.9004775936153,21.9728359997616,21.8361590103741,21.9728359997616,200856.4142584,0.0,1.0
2014-11-10,27.26,27.33,27.1,27.25,187876,21.9165572394256,21.9728359997616,21.7879200729432,21.9085174165204,233681.764158969,0.0,1.0
2014-11-11,27.32,27.3905,27.14,27.26,141133,21.9647961768564,22.0214769283377,21.8200793645638,21.9165572394256,175542.423838318,0.0,1.0
2014-11-12,27.42,27.56,27.19,27.19,258587,22.0451944059079,22.1577519265799,21.8602784790895,21.8602784790895,321632.706405158,0.0,1.0
2014-11-13,27.35,27.55,27.34,27.5,104772,21.9889156455719,22.1497121036748,21.9808758226667,22.109512989149,130316.303276967,0.0,1.0
2014-11-14,27.22,27.73,27.15,27.44,170098,21.884397947805,22.2944289159674,21.828119187469,22.0612740517182,211569.336796144,0.0,1.0
2014-11-17,27.04,27.33,27.03,27.17,104270,21.7396811355124,21.9728359997616,21.7316413126072,21.8441988332793,129691.911414208,0.0,1.0
2014-11-18,27.06,27.33,27.04,27.04,118407,21.7557607813227,21.9728359997616,21.7396811355124,21.7396811355124,147275.632059289,0.0,1.0
2014-11-19,26.7,27.068,26.55,27.06,123766,21.4663271567374,21.7621926396468,21.3457298131603,21.7557607813227,153941.201765521,0.0,1.0
2014-11-20,26.76,26.82,26.54,26.67,204224,21.5145660941683,21.5628050315992,21.3376899902551,21.442207688022,254015.545378874,0.0,1.0
2014-11-21,27.15,27.3,26.94,27.08,402039,21.828119187469,21.9487165310461,21.6592829064609,21.7718404271329,500059.522135386,0.0,1.0
2014-11-24,27.41,27.45,27.15,27.19,133418,22.0371545830027,22.0693138746233,21.828119187469,21.8602784790895,165946.441325989,0.0,1.0
2014-11-25,27.26,27.59,27.23,27.42,95770,21.9165572394256,22.1818713952953,21.8924377707101,22.0451944059079,119119.539236009,0.0,1.0
2014-11-26,27.22,27.36,27.09,27.24,130610,21.884397947805,21.996955468477,21.7798802500381,21.9004775936153,162453.827081708,0.0,1.0
2014-11-28,27.09,27.52,27.05,27.3,98855,21.7798802500381,22.1255926349593,21.7477209584175,21.9487165310461,122956.68843245,0.0,1.0
2014-12-01,26.97,27.28,26.7801,27.05,184193,21.6834023751764,21.9326368852359,21.5307261382076,21.7477209584175,229100.81748458,0.0,1.0
2014-12-02,27.22,27.42,26.95,26.97,125269,21.884397947805,22.0451944059079,21.6673227293661,21.6834023751764,155810.645928325,0.0,1.0
2014-12-03,27.39,27.57,27.12,27.19,164920,22.0210749371924,22.1657917494851,21.8039997187535,21.8602784790895,205128.896426884,0.0,1.0
2014-12-04,27.19,27.44,27.05,27.31,251142,21.8602784790895,22.0612740517182,21.7477209584175,21.9567563539513,312372.552185548,0.0,1.0
2014-12-05,27.32,27.495,27.14,27.14,244929,21.9647961768564,22.1054930776965,21.8200793645638,21.8200793645638,304644.770027531,0.0,1.0
2014-12-08,27.04,27.61,26.88,27.23,159186,21.7396811355124,22.1979510411056,21.61104396903,21.8924377707101,197996.89853632,0.0,1.0
2014-12-09,28.16,28.2,25.94,26.0,415904,22.6401413008886,22.6723005925092,20.8553006159464,20.9035395533773,517304.926870767,0.0,1.0
2014-12-10,27.22,27.99,27.219,27.97,258256,21.884397947805,22.5034643115012,21.8835939655145,22.4873846656909,321221.005794454,0.0,1.0
2014-12-11,27.47,27.77,27.3,27.42,213121,22.0853935204336,22.326588207588,21.9487165310461,22.0451944059079,265081.709528219,0.0,1.0
2014-12-12,27.28,27.45,27.1,27.1,233422,21.9326368852359,22.0693138746233,21.7879200729432,21.7879200729432,290332.265715232,0.0,1.0
2014-12-15,27.69,27.8,27.19,27.43,260689,22.2622696243468,22.3507076763034,21.8602784790895,22.053234228813,324247.191854402,0.0,1.0
2014-12-16,27.87,28.0,27.52,27.62,280379,22.4069864366394,22.5115041344063,22.1255926349593,22.2059908640108,348737.781053076,0.0,1.0
2014-12-17,28.03,28.2,27.47,27.89,384130,22.5356236031217,22.6723005925092,22.0853935204336,22.4230660824497,477784.155860169,0.0,1.0
2014-12-18,28.1,28.6,28.09,28.31,462594,22.5919023634578,22.993893508715,22.5838625405526,22.7607386444658,575378.345341364,0.0,1.0
2014-12-19,28.0,28.22,27.97,28.12,600470,22.5115041344063,22.6883802383195,22.4873846656909,22.607982009268,746869.684922696,0.0,1.0
2014-12-22,28.49,28.54,28.0,28.0,176672,22.9054554567584,22.9456545712841,22.5115041344063,22.5115041344063,219746.133819612,0.0,1.0
2014-12-23,29.03,29.04,28.492,28.57,182096,23.3396058936362,23.3476457165414,22.9070634213394,22.9697740399996,226492.551077795,0.0,1.0
2014-12-24,29.03,29.2,28.8,29.01,98447,23.3396058936362,23.4762828830237,23.1546899668179,23.323526247826,122449.214567896,0.0,1.0
2014-12-26,29.21,29.35,29.08,29.09,90457,23.4843227059289,23.5968802266009,23.379805008162,23.3878448310671,112511.184720389,0.0,1.0
2014-12-29,29.37,29.65,29.15,29.24,194945,23.6129598724112,23.8380749137552,23.436083768498,23.5084421746443,242474.246385756,0.0,1.0
2014-12-30,28.97,29.35,28.83,29.23,146414,23.4200041226877,23.7272047290605,23.3068249519188,23.6301940112586,181110.710219347,0.16,1.0
2014-12-31,28.65,29.11,28.62,28.98,137064,23.1613088752158,23.5331832934566,23.1370561957653,23.4280883491712,169544.977840265,0.0,1.0
2015-01-02,28.42,28.91,28.19,28.69,171002,22.9753716660954,23.3714987637867,22.789434456975,23.1936457811498,211525.49393452,0.0,1.0
2015-01-05,28.47,28.75,28.22,28.28,272391,23.0157927985129,23.2421511400508,22.8136871364255,22.8621924953265,336941.327109143,0.0,1.0
2015-01-06,28.61,28.89,28.06,28.71,636409,23.1289719692818,23.3553303108197,22.6843395126896,23.2098142341168,787223.120603115,0.0,1.0
2015-01-07,29.08,29.13,28.63,28.77,205235,23.5089306140062,23.5493517464236,23.1451404222488,23.2583195930178,253870.918162659,0.0,1.0
2015-01-08,29.44,29.47,29.1,29.33,176895,23.799962767412,23.8242154468625,23.5250990669731,23.7110362760935,218814.997775154,0.0,1.0
2015-01-09,29.27,29.96,29.14,29.52,247627,23.6625309171926,24.2203425445538,23.5574359729071,23.86463657928,306308.835490364,0.0,1.0
2015-01-12,29.43,29.84,28.95,29.18,349502,23.7918785409285,24.1233318267518,23.4038356697207,23.5897728788411,432325.839353355,0.0,1.0
2015-01-13,29.84,30.27,29.35,29.75,261648,24.1233318267518,24.4709535655422,23.7272047290605,24.0505737884004,323652.486152088,0.0,1.0
2015-01-14,29.6,29.68,29.22,29.46,142619,23.9293103911479,23.9939842030159,23.6221097847751,23.816131220379,176416.383547837,0.0,1.0
2015-01-15,29.1,29.6799,28.98,29.57,209003,23.5250990669731,23.9939033607511,23.4280883491712,23.9050577116975,258531.846462594,0.0,1.0
2015-01-16,29.59,29.63,28.904,28.93,175009,23.9212261646644,23.9535630705984,23.3666482278966,23.3876672167537,216482.059671737,0.0,1.0
2015-01-20,29.06,29.7,29.0,29.7,223599,23.4927621610392,24.0101526559829,23.4442568021382,24.0101526559829,276586.758741211,0.0,1.0
2015-01-21,29.1,29.29,28.816,28.98,136784,23.5250990669731,23.6786993701596,23.2955070348419,23.4280883491712,169198.624357255,0.0,1.0
2015-01-22,29.64,29.67,28.9101,29.1,164425,23.9616472970819,23.9858999765324,23.3715796060516,23.5250990669731,203389.898013961,0.0,1.0
2015-01-23,29.49,29.795,29.29,29.6,145903,23.8403838998295,24.0869528075761,23.6786993701596,23.9293103911479,180478.615112854,0.0,1.0
2015-01-26,29.43,29.51,29.065,29.41,207939,23.7918785409285,23.8565523527965,23.4968042742809,23.7757100879615,257215.703227156,0.0,1.0
2015-01-27,29.33,29.41,29.02,29.19,146593,23.7110362760935,23.7757100879615,23.4604252551052,23.5978571053246,181332.129053129,0.0,1.0
2015-01-28,29.01,29.54,28.77,29.45,170452,23.4523410286217,23.880805032247,23.2583195930178,23.8080469938955,210845.15673575,0.0,1.0
2015-01-29,29.48,29.5,28.99,29.01,160886,23.832299673346,23.848468126313,23.4361725756547,23.4523410286217,199012.23738406,0.0,1.0
2015-01-30,28.87,29.41,28.82,29.22,210033,23.3391618578527,23.7757100879615,23.2987407254353,23.6221097847751,259805.93248938,0.0,1.0
2015-02-02,29.31,29.37,28.63,28.94,175266,23.6948678231266,23.7433731820275,23.1451404222488,23.3957514432372,216799.962690071,0.0,1.0
2015-02-03,30.22,30.31,29.44,29.44,230202,24.4305324331247,24.5032904714762,23.799962767412,23.799962767412,284754.516056621,0.0,1.0
2015-02-04,29.79,30.2,29.72,30.04,267953,24.0829106943344,24.4143639801577,24.0263211089499,24.2850163564218,331451.624403435,0.0,1.0
2015-02-05,30.0,30.1911,29.87,29.96,189662,24.2526794504878,24.4071690185874,24.1475845062023,24.2203425445538,234607.479623682,0.0,1.0
2015-02-06,30.13,30.35,29.812,30.09,282199,24.3577743947732,24.5356273774101,24.1006959925981,24.3254374888392,349073.594828292,0.0,1.0
2015-02-09,29.81,30.32,29.74,30.05,106864,24.0990791473014,24.5113746979596,24.0424895619169,24.2931005829053,132188.280744193,0.0,1.0
2015-02-10,29.64,30.02,29.25,30.02,199927,23.9616472970819,24.2688479034548,23.6463624642256,24.2688479034548,247305.045706172,0.0,1.0
2015-02-11,29.54,29.66,29.37,29.64,100991,23.880805032247,23.9778157500489,23.7433731820275,23.9616472970819,124923.516438059,0.0,1.0
2015-02-12,29.74,29.78,29.41,29.61,144233,24.0424895619169,24.0748264678509,23.7757100879615,23.9373946176314,178412.863982044,0.0,1.0
2015-02-13,29.57,29.89,29.46,29.72,164885,23.9050577116975,24.1637529591693,23.816131220379,24.0263211089499,203958.907307477,0.0,1.0
2015-02-17,30.12,30.27,29.52,29.59,174774,24.3496901682897,24.4709535655422,23.86463657928,23.9212261646644,216191.370141354,0.0,1.0
2015-02-18,30.63,30.63,30.0601,30.08,172185,24.761985718948,24.761985718948,24.3012656516536,24.3173532623557,212988.837400237,0.0,1.0
2015-02-19,30.69,30.71,30.36,30.57,174898,24.810491077849,24.826659530816,24.5437116038936,24.713480360047,216344.755255258,0.0,1.0
2015-02-20,30.62,30.72,30.32,30.59,142810,24.7539014924645,24.8347437572995,24.5113746979596,24.729648813014,176652.646102319,0.0,1.0
2015-02-23,30.93,30.94,30.25,30.5,130936,25.0045125134529,25.0125967399364,24.4547851125752,24.6568907746626,161964.784469247,0.0,1.0
2015-02-24,31.12,31.37,30.89,30.93,197874,25.1581128166393,25.3602184787267,24.9721756075189,25.0045125134529,244765.532489674,0.0,1.0
2015-02-25,30.73,31.41,30.7,31.2,148008,24.842827983783,25.3925553846607,24.8185753043325,25.2227866285073,183082.451119053,0.0,1.0
2015-02-26,31.12,31.21,30.45,30.78,119361,25.1581128166393,25.2308708549908,24.6164696422451,24.8832491162005,147646.778876962,0.0,1.0
2015-02-27,31.09,31.23,30.79,31.05,189125,25.1338601371888,25.2470393079578,24.891333342684,25.1015232312549,233943.223122338,0.0,1.0
2015-03-02,31.16,31.42,30.85,31.13,183800,25.1904497225733,25.4006396111442,24.9398387015849,25.1661970431228,227356.322061524,0.0,1.0
2015-03-03,31.11,31.2,30.7499,31.09,184024,25.1500285901558,25.2227866285073,24.8589155944851,25.1338601371888,227633.404847932,0.0,1.0
2015-03-04,29.37,31.55,28.98,31.55,452923,23.7433731820275,25.5057345554296,23.4280883491712,25.5057345554296,560255.209233252,0.0,1.0
2015-03-05,29.8,29.85,29.28,29.5,234377,24.0909949208179,24.1314160532353,23.6706151436761,23.848468126313,289918.893883644,0.0,1.0
2015-03-06,29.37,29.81,29.3,29.54,219646,23.7433731820275,24.0990791473014,23.6867835966431,23.880805032247,271696.989747147,0.0,1.0
2015-03-09,29.4,29.61,29.27,29.38,198076,23.767625861478,23.9373946176314,23.6625309171926,23.751457408511,245015.401788131,0.0,1.0
2015-03-10,29.11,29.29,28.9401,29.1,208030,23.5331832934566,23.6786993701596,23.395832285502,23.5250990669731,257328.268109134,0.0,1.0
2015-03-11,29.38,29.45,29.0,29.1,160124,23.751457408511,23.8080469938955,23.4442568021382,23.5250990669731,198069.661119584,0.0,1.0
2015-03-12,30.01,30.19,29.41,29.62,177513,24.2607636769713,24.4062797536742,23.7757100879615,23.9454788441149,219579.449391225,0.0,1.0
2015-03-13,29.72,30.03,29.33,30.03,132389,24.0263211089499,24.2769321299383,23.7110362760935,24.2769321299383,163762.111650724,0.0,1.0
2015-03-16,30.19,30.38,29.624,29.91,216991,24.4062797536742,24.5598800568606,23.9487125347083,24.1799214121363,268412.816542177,0.0,1.0
2015-03-17,31.07,31.35,30.53,30.53,452065,25.1176916842218,25.3440500257597,24.6811434541131,24.6811434541131,559193.883203172,0.0,1.0
2015-03-18,31.61,31.77,30.8,31.03,326862,25.5542399143306,25.6835875380666,24.8994175691675,25.0853547782879,404320.686298552,0.0,1.0
2015-03-19,31.71,32.08,31.52,31.61,312844,25.6350821791656,25.9341985590549,25.4814818759792,25.5542399143306,386980.746567004,0.0,1.0
2015-03-20,32.23,32.25,31.75,31.9,361590,26.0554619563074,26.0716304092744,25.6674190850996,25.788682482352,447278.414005584,0.0,1.0
2015-03-23,32.17,32.5,32.0601,32.27,240659,26.0069565974064,26.2737360713618,25.9181109483528,26.0877988622414,297689.581670317,0.0,1.0
2015-03-24,32.38,32.49,32.01,32.17,171160,26.1767253535598,26.2656518448783,25.8776089736705,26.0069565974064,211720.936257075,0.0,1.0
2015-03-25,31.6,32.52,31.6,32.52,148803,25.5461556878471,26.2899045243288,25.5461556878471,26.2899045243288,184065.847615457,0.0,1.0
2015-03-26,31.73,31.95,31.24,31.56,198387,25.6512506321326,25.8291036147695,25.2551235344413,25.5138187819131,245400.101549616,0.0,1.0
2015-03-27,32.0,32.27,31.382,31.63,246952,25.869524747187,26.0877988622414,25.3699195505069,25.5704083672976,305473.876200965,0.0,1.0
2015-03-30,32.33,32.43,31.748,32.14,145766,26.1363042211423,26.2171464859773,25.6658022398029,25.9827039179559,180309.149301524,0.0,1.0
2015-03-31,31.86,31.98,31.39,31.87,492173,25.885693200154,25.9831911029794,25.5038264140877,25.8938180253894,605764.414294561,0.16,1.0
2015-04-01,31.92,32.11,31.64,31.89,266744,25.9344421515667,26.0888138310403,25.706947044974,25.9100676758603,328307.369413984,0.0,1.0
2015-04-02,32.02,32.2,31.9,32.02,251194,26.0156904039212,26.1619372581594,25.9181925010958,26.0156904039212,309168.496208261,0.0,1.0
2015-04-06,32.12,32.275,31.872,31.97,591560,26.0969386562757,26.2228734474253,25.8954429904365,25.9750662777439,728089.506982488,0.0,1.0
2015-04-07,31.82,32.13,31.77,32.12,288613,25.8531938992121,26.1050634815112,25.8125697730349,26.0969386562757,355223.640676747,0.0,1.0
2015-04-08,32.44,32.52,31.676,31.77,309744,26.3569330638102,26.4219316656939,25.7361964158216,25.8125697730349,381231.584709554,0.0,1.0
2015-04-09,32.43,32.73,32.32,32.46,882274,26.3488082385748,26.5925529956384,26.2594351609848,26.3731827142811,1085899.04943449,0.0,1.0
2015-04-10,31.89,32.52,31.86,32.46,289256,25.9100676758603,26.4219316656939,25.885693200154,26.3731827142811,356015.042314772,0.0,1.0
2015-04-13,31.99,32.22,31.67,31.96,227626,25.9913159282148,26.1781869086303,25.7313215206803,25.9669414525085,280161.103043471,0.0,1.0
2015-04-14,32.04,32.13,31.74,31.97,193556,26.0319400543921,26.1050634815112,25.7881952973285,25.9750662777439,238227.893389516,0.0,1.0
2015-04-15,32.11,32.22,31.92,32.11,265287,26.0888138310403,26.1781869086303,25.9344421515667,26.0888138310403,326514.100072457,0.0,1.0
2015-04-16,31.81,31.99,31.69,31.99,124366,25.8450690739767,25.9913159282148,25.7475711711512,25.9913159282148,153069.138591832,0.0,1.0
2015-04-17,31.25,31.69,31.06,31.57,270762,25.3900788607913,25.7475711711512,25.2357071813177,25.6500732683258,333252.706554859,0.0,1.0
2015-04-20,31.44,31.59,31.0,31.4,159546,25.5444505402649,25.6663229187967,25.186958229905,25.5119512393231,196368.531477835,0.0,1.0
2015-04-21,32.02,32.12,31.365,31.53,173728,26.0156904039212,26.0969386562757,25.483514350999,25.617573967384,213823.676159736,0.0,1.0
2015-04-22,31.87,32.015,31.62,32.0,169130,25.8938180253894,26.0116279913035,25.6906973945031,25.9994407534503,208164.477510224,0.0,1.0
2015-04-23,32.12,32.26,31.71,31.86,201956,26.0969386562757,26.2106862095721,25.7638208216222,25.885693200154,248566.577307721,0.0,1.0
2015-04-24,31.95,32.23,31.75,32.23,139441,25.958816627273,26.1863117338657,25.796320122564,26.1863117338657,171623.383837895,0.0,1.0
2015-04-27,31.95,32.42,31.83,32.16,295387,25.958816627273,26.3406834133393,25.8613187244476,26.1294379572175,363561.050779356,0.0,1.0
2015-04-28,32.26,32.29,31.96,31.96,269487,26.2106862095721,26.2350606852784,25.9669414525085,25.9669414525085,331683.442031559,0.0,1.0
2015-04-29,32.11,32.385,31.97,32.23,331470,26.0888138310403,26.3122465250152,25.9750662777439,26.1863117338657,407971.852186566,0.0,1.0
2015-04-30,32.05,32.1648,31.63,32.0,378039,26.0400648796276,26.1333378733306,25.6988222197385,25.9994407534503,465288.777351667,0.0,1.0
2015-05-01,32.17,32.32,32.04,32.16,292758,26.137562782453,26.2594351609848,26.0319400543921,26.1294379572175,360325.288872099,0.0,1.0
2015-05-04,32.32,32.58,32.1716,32.25,208803,26.2594351609848,26.4706806171066,26.1388627544907,26.2025613843366,256993.835496761,0.0,1.0
2015-05-05,32.15,32.42,32.02,32.25,404217,26.1213131319821,26.3406834133393,26.0156904039212,26.2025613843366,497508.547305328,0.0,1.0
2015-05-06,32.23,32.25,32.01,32.2,295605,26.1863117338657,26.2025613843366,26.0075655786857,26.1619372581594,363829.364242948,0.0,1.0
2015-05-07,32.31,32.4199,32.09,32.2,225391,26.2513103357493,26.340602165087,26.0725641805694,26.1619372581594,277410.274643806,0.0,1.0
2015-05-08,32.14,32.6,32.13,32.6,231164,26.1131883067466,26.4869302675775,26.1050634815112,26.4869302675775,284515.658246162,0.0,1.0
2015-05-11,32.02,32.23,32.0,32.13,182369,26.0156904039212,26.1863117338657,25.9994407534503,26.1050634815112,224458.981842736,0.0,1.0
2015-05-12,32.02,32.04,31.34,31.89,184127,26.0156904039212,26.0319400543921,25.4632022879104,25.9100676758603,226622.720691332,0.0,1.0
2015-05-13,31.87,32.13,31.58,32.07,183905,25.8938180253894,26.1050634815112,25.6581980935613,26.0563145300985,226349.484044922,0.0,1.0
2015-05-14,32.29,32.37,31.9,32.01,190606,26.2350606852784,26.3000592871621,25.9181925010958,26.0075655786857,234597.0460611,0.0,1.0
2015-05-15,31.99,32.325,31.91,32.26,137704,25.9913159282148,26.2634975736025,25.9263173263312,26.2106862095721,169485.491699095,0.0,1.0
2015-05-18,32.01,32.14,31.72,31.9,183308,26.0075655786857,26.1131883067466,25.7719456468576,25.9181925010958,225614.699009307,0.0,1.0
2015-05-19,32.52,32.54,32.02,32.11,408377,26.4219316656939,26.4381813161648,26.0156904039212,26.0888138310403,502628.657436248,0.0,1.0
2015-05-20,32.96,33.03,32.51,32.67,208797,26.7794239760538,26.836297752702,26.4138068404584,26.5438040442257,256986.450722534,0.0,1.0
2015-05-21,32.64,33.08,32.575,33.0,320509,26.5194295685193,26.8769218788792,26.4666182044889,26.8119232769956,394481.100469014,0.0,1.0
2015-05-22,32.49,32.7099,32.2,32.54,343947,26.3975571899875,26.5762220969151,26.1619372581594,26.4381813161648,423328.490192213,0.0,1.0
2015-05-26,32.24,32.51,32.05,32.32,157690,26.1944365591012,26.4138068404584,26.0400648796276,26.2594351609848,194084.174650193,0.0,1.0
2015-05-27,32.79,32.86,32.16,32.41,175193,26.6413019470511,26.6981757236993,26.1294379572175,26.3325585881039,215626.791866899,0.0,1.0
2015-05-28,32.71,32.86,32.47,32.67,147813,26.5763033451675,26.6981757236993,26.3813075395166,26.5438040442257,181927.605476371,0.0,1.0
2015-05-29,32.44,32.83,32.34,32.72,253726,26.3569330638102,26.6738012479929,26.2756848114557,26.5844281704029,312284.870932177,0.0,1.0
2015-06-01,32.5,32.79,32.31,32.6,361805,26.405682015223,26.6413019470511,26.2513103357493,26.4869302675775,445308.039884032,0.0,1.0
2015-06-02,32.39,32.48,32.21,32.43,159033,26.316308937633,26.389432364752,26.1700620833948,26.3488082385748,195737.133281401,0.0,1.0
2015-06-03,33.16,33.3,32.05,32.54,495293,26.9419204807629,27.0556680340592,26.0400648796276,26.4381813161648,609604.496892752,0.0,1.0
2015-06-04,32.71,33.0,32.52,33.0,157718,26.5763033451675,26.8119232769956,26.4219316656939,26.8119232769956,194118.63692992,0.0,1.0
2015-06-05,32.71,33.01,32.52,32.71,214211,26.5763033451675,26.8200481022311,26.4219316656939,26.5763033451675,263649.978666957,0.0,1.0
2015-06-08,32.55,32.94,32.5345,32.69,209877,26.4463061414002,26.7631743255829,26.4337126622853,26.5600536946966,258315.710083446,0.0,1.0
2015-06-09,32.91,32.94,32.32,32.5,141674,26.7387998498765,26.7631743255829,26.2594351609848,26.405682015223,174371.750646151,0.0,1.0
2015-06-10,33.24,33.42,33.0,33.02,219407,27.0069190826465,27.1531659368847,26.8119232769956,26.8281729274665,270045.19314779,0.0,1.0
2015-06-11,33.32,33.45,32.98,33.26,181802,27.0719176845301,27.177540412591,26.7956736265247,27.0231687331174,223761.120678258,0.0,1.0
2015-06-12,33.03,33.19,32.85,33.19,140576,26.836297752702,26.9662949564692,26.6900508984638,26.9662949564692,173020.336962557,0.0,1.0
2015-06-15,32.89,32.95,32.19,32.82,196555,26.7225501994056,26.7712991508184,26.1538124329239,26.6656764227575,241919.049707456,0.0,1.0
2015-06-16,32.96,32.97,32.55,32.83,168264,26.7794239760538,26.7875488012893,26.4463061414002,26.6738012479929,207098.608430085,0.0,1.0
2015-06-17,32.84,33.08,32.752,33.02,100134,26.6819260732284,26.8769218788792,26.6104276111564,26.8281729274665,123244.497079221,0.0,1.0
2015-06-18,33.28,33.39,32.92,32.95,199523,27.0394183835883,27.1287914611783,26.746924675112,26.7712991508184,245572.051358555,0.0,1.0
2015-06-19,33.34,33.48,33.0,33.33,251815,27.088167335001,27.2019148882974,26.8119232769956,27.0800425097656,309932.820340786,0.0,1.0
2015-06-22,33.42,33.69,33.34,33.5,123483,27.1531659368847,27.3725362182419,27.088167335001,27.2181645387683,151982.345984715,0.0,1.0
2015-06-23,33.61,33.64,33.3,33.46,292061,27.3075376163583,27.3319120920646,27.0556680340592,27.1856652378265,359467.424266028,0.0,1.0
2015-06-24,33.35,33.67,33.18,33.57,198293,27.0962921602365,27.356286567771,26.9581701312338,27.2750383154165,244058.17264196,0.0,1.0
2015-06-25,33.54,33.67,33.26,33.4,241239,27.2506638397101,27.356286567771,27.0231687331174,27.1369162864137,296915.924969484,0.0,1.0
2015-06-26,33.32,33.64,33.14,33.56,482594,27.0719176845301,27.3319120920646,26.925670830292,27.266913490181,593974.622240697,0.0,1.0
2015-06-29,32.85,33.45,32.83,33.14,249408,26.6900508984638,27.177540412591,26.6738012479929,26.925670830292,306970.295079938,0.0,1.0
2015-06-30,32.87,33.5,32.76,33.17,424892,26.836297752702,27.3506533226503,26.7464896373142,27.0812289764869,520422.01084141,0.16,1.0
2015-07-01,32.79,33.22,32.665,33.05,233969,26.7709827596927,27.1220508471177,26.6689280831156,26.9832564869729,286573.099645448,0.0,1.0
2015-07-02,32.64,32.91,32.25,32.87,374009,26.6485171478002,26.8689552492066,26.3301065568798,26.836297752702,458098.801231337,0.0,1.0
2015-07-06,32.41,32.73,32.28,32.44,148734,26.4607365428984,26.7219965149357,26.3545996792583,26.4852296652769,182174.405167634,0.0,1.0
2015-07-07,32.09,32.43,31.88,32.43,208421,26.1994765708612,26.4770652911507,26.0280247142117,26.4770652911507,255281.050058786,0.0,1.0
2015-07-08,32.02,32.28,31.846,31.92,240900,26.142325951978,26.3545996792583,26.0002658421828,26.0606822107164,295062.421536993,0.0,1.0
2015-07-09,31.77,32.445,31.72,32.35,519844,25.9382165988239,26.48931185234,25.8973947281931,26.4117502981414,636722.413704759,0.0,1.0
2015-07-10,32.17,32.35,31.814,32.06,650232,26.2647915638705,26.4117502981414,25.974139844979,26.1749834484827,796426.021091082,0.0,1.0
2015-07-13,32.47,32.76,32.18,32.4,397341,26.5097227876554,26.7464896373142,26.2729559379966,26.4525721687723,486676.619493276,0.0,1.0
2015-07-14,32.66,32.72,32.298,32.43,122627,26.6648458960525,26.7138321408095,26.3692955526854,26.4770652911507,150197.673581639,0.0,1.0
2015-07-15,32.42,32.7,32.29,32.7,166946,26.4689009170246,26.6975033925572,26.3627640533844,26.6975033925572,204481.075242485,0.0,1.0
2015-07-16,32.73,32.83,32.59,32.64,161225,26.7219965149357,26.8036402561973,26.6076952771694,26.6485171478002,197473.802043593,0.0,1.0
2015-07-17,32.62,32.82,32.53,32.78,174778,26.6321883995479,26.7954758820712,26.5587090324124,26.7628183855665,214073.972234921,0.0,1.0
2015-07-20,32.57,32.62,32.47,32.62,122512,26.591366528917,26.6321883995479,26.5097227876554,26.6321883995479,150056.817714156,0.0,1.0
2015-07-21,32.3,32.74,32.19,32.56,119462,26.3709284275106,26.7301608890618,26.2811203121228,26.5832021547909,146321.075141769,0.0,1.0
2015-07-22,32.81,32.83,32.26,32.26,135078,26.787311507945,26.8036402561973,26.338270931006,26.338270931006,165448.077112386,0.0,1.0
2015-07-23,32.59,32.85,32.32,32.81,195344,26.6076952771694,26.8199690044496,26.3872571757629,26.787311507945,239263.900675476,0.0,1.0
2015-07-24,32.25,32.61,32.24,32.59,267113,26.3301065568798,26.6240240254217,26.3219421827536,26.6076952771694,327168.985487799,0.0,1.0
2015-07-27,32.37,32.45,32.095,32.12,232735,26.4280790463938,26.4933940394031,26.2035587579242,26.2239696932397,285061.65494567,0.0,1.0
2015-07-28,32.58,32.65,32.1,32.51,199769,26.5995309030432,26.6566815219264,26.2076409449873,26.5423802841601,244683.789489512,0.0,1.0
2015-07-29,32.94,33.0,32.31,32.52,223902,26.8934483715851,26.9424346163421,26.3790928016368,26.5505446582862,274242.699489314,0.0,1.0
2015-07-30,32.99,33.2,32.71,32.81,252785,26.9342702422159,27.1057220988654,26.7056677666833,26.787311507945,309619.569232996,0.0,1.0
2015-07-31,32.96,33.31,32.81,33.09,191553,26.9097771198375,27.1955302142532,26.787311507945,27.0159139834776,234620.556383045,0.0,1.0
2015-08-03,32.87,33.1418,32.5,32.96,237729,26.836297752702,27.0582054414511,26.5342159100339,26.9097771198375,291178.474095341,0.0,1.0
2015-08-04,32.93,33.24,32.6811,32.84,222805,26.885283997459,27.1383795953701,26.6820727254587,26.8118046303235,272899.056996885,0.0,1.0
2015-08-05,33.24,33.47,32.72,33.14,223057,27.1383795953701,27.3261602002718,26.7138321408095,27.0567358541084,273207.715071718,0.0,1.0
2015-08-06,33.21,33.84,33.08,33.28,233273,27.1138864729916,27.6282420429399,27.0077496093514,27.1710370918747,285720.615438766,0.0,1.0
2015-08-07,33.03,33.21,32.83,33.03,199527,26.9669277387206,27.1138864729916,26.8036402561973,26.9669277387206,244387.379750982,0.0,1.0
2015-08-10,33.53,33.56,33.2,33.2,203369,27.3751464450288,27.3996395674073,27.1057220988654,27.1057220988654,249093.190558558,0.0,1.0
2015-08-11,33.32,33.37,33.15,33.27,166488,27.2036945883794,27.2445164590102,27.0649002282346,27.1628727177485,203920.101439812,0.0,1.0
2015-08-12,33.06,33.21,32.54,33.08,179563,26.9914208610991,27.1138864729916,26.5668734065386,27.0077496093514,219934.801155861,0.0,1.0
2015-08-13,33.0,33.25,32.79,33.06,131125,26.9424346163421,27.1465439694962,26.7709827596927,26.9914208610991,160606.309771848,0.0,1.0
2015-08-14,33.67,33.74,32.7,33.12,201393,27.4894476827951,27.5465983016783,26.6975033925572,27.0404071058561,246672.919305104,0.0,1.0
2015-08-17,33.8,33.8895,33.29,33.52,117570,27.5955845464353,27.6686556948644,27.1792014660009,27.3669820709027,144003.689913259,0.0,1.0
2015-08-18,33.76,34.0,33.65,33.7,213008,27.5629270499306,27.7588720289585,27.4731189345428,27.5139408051736,260899.361920929,0.0,1.0
2015-08-19,33.45,33.7,33.29,33.51,74872,27.3098314520195,27.5139408051736,27.1792014660009,27.3588176967765,91705.7435671138,0.0,1.0
2015-08-20,32.96,33.26,32.96,33.16,116961,26.9097771198375,27.1547083436224,26.9097771198375,27.0730646023607,143257.766232412,0.0,1.0
2015-08-21,32.93,33.09,31.92,32.42,354043,26.885283997459,27.0159139834776,26.0606822107164,26.4689009170246,433643.772968955,0.0,1.0
2015-08-24,31.85,32.75,31.39,31.75,455142,26.0035315918332,26.738325263188,25.6279703820297,25.9218878505716,557473.2281577,0.0,1.0
2015-08-25,31.51,32.8,31.49,32.75,312177,25.7259428715436,26.7791471338188,25.7096141232913,26.738325263188,382364.888203212,0.0,1.0
2015-08-26,32.09,32.135,31.16,32.03,422214,26.1994765708612,26.2362162544289,25.4401897771279,26.1504903261042,517141.906379492,0.0,1.0
2015-08-27,32.07,32.37,31.55,32.0,430145,26.1831478226088,26.4280790463938,25.7586003680483,26.1259972037257,526856.061901328,0.0,1.0
2015-08-28,31.92,32.04,31.62,31.84,345971,26.0606822107164,26.1586547002303,25.8157509869314,25.9953672177071,423756.91590525,0.0,1.0
2015-08-31,32.01,32.17,31.655,31.79,262716,26.1341615778518,26.2647915638705,25.844326296373,25.9545453470762,321783.392015412,0.0,1.0
2015-09-01,31.11,31.77,31.02,31.66,277454,25.3993679064971,25.9382165988239,25.3258885393616,25.8484084834361,339834.990058633,0.0,1.0
2015-09-02,31.17,31.36,30.67,31.2,535260,25.448354151254,25.6034772596512,25.0401354449458,25.4728472736325,655604.448949319,0.0,1.0
2015-09-03,30.25,30.65,28.66,29.5,1827997,24.6972317316469,25.0238066966935,23.3990962455868,24.0849036721846,2238992.20167023,0.0,1.0
2015-09-04,29.24,30.08,29.21,29.94,1105673,23.8726299449043,24.5584373715021,23.8481368225259,24.4441361337358,1354265.47450424,0.0,1.0
2015-09-08,29.74,30.03,29.65,29.65,551753,24.2808486512126,24.5176155008713,24.2073692840771,24.2073692840771,675805.630013699,0.0,1.0
2015-09-09,29.72,30.02,29.68,29.81,617477,24.2645199029602,24.5094511267452,24.2318624064556,24.3379992700957,756306.595530917,0.0,1.0
2015-09-10,29.55,29.84,29.5,29.73,886365,24.1257255428154,24.3624923924742,24.0849036721846,24.2726842770864,1085649.66071248,0.0,1.0
2015-09-11,29.64,29.73,29.45,29.45,704675,24.1992049099509,24.2726842770864,24.0440818015538,24.0440818015538,863109.638424992,0.0,1.0
2015-09-14,29.66,30.13,29.632,29.8,562977,24.2155336582032,24.599259242133,24.19267341065,24.3298348959695,689553.162680082,0.0,1.0
2015-09-15,29.9,30.0,29.56,29.64,381666,24.4114786372312,24.4931223784928,24.1338899169416,24.1992049099509,467477.352338472,0.0,1.0
2015-09-16,29.99,30.1,29.83,29.96,508324,24.4849580043667,24.5747661197545,24.354328018348,24.4604648819882,622612.330283811,0.0,1.0
2015-09-17,29.89,30.25,29.86,30.04,331747,24.403314263105,24.6972317316469,24.3788211407265,24.5257798749975,406334.882347998,0.0,1.0
2015-09-18,29.54,29.8,29.39,29.61,688704,24.1175611686893,24.3298348959695,23.9950955567968,24.1747117875724,843547.82051562,0.0,1.0
2015-09-21,29.41,29.84,29.37,29.81,406991,24.0114243050491,24.3624923924742,23.9787668085445,24.3379992700957,498496.264025581,0.0,1.0
2015-09-22,28.92,29.34,28.84,29.26,316288,23.6113699728671,23.954273686166,23.5460549798578,23.8889586931567,387400.179257336,0.0,1.0
2015-09-23,28.93,29.1,28.86,28.93,385759,23.6195343469932,23.758328707138,23.5623837281101,23.6195343469932,472490.596387252,0.0,1.0
2015-09-24,28.69,28.88,28.54,28.85,334227,23.4235893679653,23.5787124763624,23.3011237560728,23.5542193539839,409372.469751119,0.0,1.0
2015-09-25,28.7,29.0,28.53,28.83,670970,23.4317537420915,23.6766849658764,23.2929593819467,23.5378906057316,821826.620916047,0.0,1.0
2015-09-28,27.94,28.65,27.92,28.65,517283,22.811261308503,23.3909318714606,22.7949325602507,23.3909318714606,633585.614777585,0.0,1.0
2015-09-29,27.72,28.08,27.67,27.85,568341,22.762275063746,23.0578890256128,22.7212175690423,22.8690245499757,692128.202294349,0.16,1.0
2015-09-30,27.31,27.95,26.95,27.89,982547,22.4256036071754,22.9511395393831,22.1299896453086,22.9018705457387,1196550.11477213,0.0,1.0
2015-10-01,27.21,27.46,27.0,27.38,634530,22.343488617768,22.5487760912866,22.1710471400123,22.4830840997607,772733.461428672,0.0,1.0
2015-10-02,27.58,27.63,26.71,27.05,814612,22.6473140785756,22.6883715732793,21.9329136707307,22.2121046347161,992038.12346356,0.0,1.0
2015-10-05,28.19,28.22,27.78,27.78,374558,23.148215513961,23.1728500107833,22.8115440573905,22.8115440573905,456138.401408603,0.0,1.0
2015-10-06,28.04,28.34,27.94,28.17,341569,23.0250430298499,23.2713879980722,22.9429280404424,23.1317925160795,415964.250211542,0.0,1.0
2015-10-07,28.33,28.56,28.07,28.13,617744,23.2631764991315,23.4520409747686,23.0496775266721,23.0989465203166,752291.395831234,0.0,1.0
2015-10-08,28.93,28.95,28.27,28.28,355135,23.7558664355762,23.7722894334577,23.213907505487,23.2221190044277,432484.985460847,0.0,1.0
2015-10-09,28.76,29.09,28.75,28.98,284379,23.6162709535835,23.8872504186281,23.6080594546428,23.7969239302799,346318.013376238,0.0,1.0
2015-10-12,28.81,29.0,28.66,28.74,275315,23.6573284482872,23.8133469281614,23.5341559641761,23.599847955702,335279.833787583,0.0,1.0
2015-10-13,28.52,28.91,28.51,28.73,256563,23.4191949790056,23.7394434376947,23.4109834800649,23.5916364567613,312443.564629765,0.0,1.0
2015-10-14,28.23,28.7,28.22,28.48,406753,23.181061509724,23.567001959939,23.1728500107833,23.3863489832426,495345.615867645,0.0,1.0
2015-10-15,28.44,28.5,28.16,28.31,333117,23.3535029874797,23.4027719811241,23.1235810171388,23.24675350125,405671.366949923,0.0,1.0
2015-10-16,28.52,28.52,28.09,28.46,449636,23.4191949790056,23.4191949790056,23.0661005245536,23.3699259853612,547568.724351792,0.0,1.0
2015-10-19,28.68,28.69,28.22,28.4,349381,23.5505789620575,23.5587904609983,23.1728500107833,23.3206569917167,425477.73862136,0.0,1.0
2015-10-20,28.34,28.7583,28.3,28.6,336613,23.2713879980722,23.6148749987636,23.2385420023092,23.4848869705316,409928.811327896,0.0,1.0
2015-10-21,28.04,28.55,28.04,28.45,236256,23.0250430298499,23.4438294758279,23.0250430298499,23.3617144864204,287713.609542956,0.0,1.0
2015-10-22,28.56,28.6,28.07,28.11,283350,23.4520409747686,23.4848869705316,23.0496775266721,23.0825235224351,345064.892591074,0.0,1.0
2015-10-23,28.49,28.88,28.44,28.71,199181,23.3945604821834,23.7148089408725,23.3535029874797,23.5752134588798,242563.509338919,0.0,1.0
2015-10-26,28.78,28.83,28.396,28.48,395546,23.632693951465,23.6737514461687,23.3173723921404,23.3863489832426,481697.681329907,0.0,1.0
2015-10-27,28.57,28.62,28.25,28.57,374302,23.4602524737094,23.5013099684131,23.1974845076055,23.4602524737094,455826.643467881,0.0,1.0
2015-10-28,28.88,29.3,28.6,28.69,470461,23.7148089408725,24.0596918963838,23.4848869705316,23.5587904609983,572929.502146776,0.0,1.0
2015-10-29,27.89,28.21,26.98,28.21,936512,22.9018705457387,23.1646385118425,22.1546241421308,23.1646385118425,1140488.48664285,0.0,1.0
2015-10-30,28.4,28.49,27.78,27.94,549006,23.3206569917167,23.3945604821834,22.8115440573905,22.9429280404424,668581.953138716,0.0,1.0
2015-11-02,28.64,28.84,28.284,28.36,345819,23.5177329662946,23.6819629451095,23.225403604004,23.2878109959537,421139.919149294,0.0,1.0
2015-11-03,28.46,28.86,28.27,28.6,226103,23.3699259853612,23.698385942991,23.213907505487,23.4848869705316,275349.24090178,0.0,1.0
2015-11-04,28.4,28.53,28.14,28.46,187276,23.3206569917167,23.4274064779464,23.1071580192573,23.3699259853612,228065.547290933,0.0,1.0
2015-11-05,28.53,28.62,28.25,28.44,127732,23.4274064779464,23.5013099684131,23.1974845076055,23.3535029874797,155552.598766342,0.0,1.0
2015-11-06,28.64,28.715,28.16,28.38,268967,23.5177329662946,23.5793192083502,23.1235810171388,23.3042339938352,327549.211101265,0.0,1.0
2015-11-09,28.42,28.71,28.3,28.58,276460,23.3370799895982,23.5752134588798,23.2385420023092,23.4684639726501,336674.219889636,0.0,1.0
2015-11-10,28.73,28.74,28.23,28.3,258331,23.5916364567613,23.599847955702,23.181061509724,23.2385420023092,314596.642907869,0.0,1.0
2015-11-11,28.83,29.0195,28.69,28.82,151716,23.6737514461687,23.8293593510959,23.5587904609983,23.665539947228,184760.420837648,0.0,1.0
2015-11-12,28.77,28.79,28.4,28.52,306265,23.6244824525243,23.6409054504058,23.3206569917167,23.4191949790056,372970.881698977,0.0,1.0
2015-11-13,28.46,28.84,28.43,28.63,192087,23.3699259853612,23.6819629451095,23.3452914885389,23.5095214673538,233924.404528468,0.0,1.0
2015-11-16,28.81,28.83,28.37,28.46,135945,23.6573284482872,23.6737514461687,23.2960224948944,23.3699259853612,165554.426762992,0.0,1.0
2015-11-17,28.86,28.92,28.6,28.84,203174,23.698385942991,23.7476549366354,23.4848869705316,23.6819629451095,247426.202531494,0.0,1.0
2015-11-18,29.11,29.15,28.8,28.9,256796,23.9036734165096,23.9365194122726,23.6491169493465,23.7312319387539,312727.313067999,0.0,1.0
2015-11-19,29.25,29.26,28.96,29.12,222145,24.01863440168,24.0268459006208,23.7805009323984,23.9118849154503,270529.170865164,0.0,1.0
2015-11-20,29.76,29.77,29.4,29.4,224176,24.437420847658,24.4456323465988,24.1418068857912,24.1418068857912,273002.531715182,0.0,1.0
2015-11-23,29.5,29.8,29.38,29.71,185458,24.2239218751987,24.470266843421,24.1253838879097,24.3963633529543,225851.578790031,0.0,1.0
2015-11-24,29.74,29.76,29.26,29.45,159068,24.4209978497766,24.437420847658,24.0268459006208,24.1828643804949,193713.71919773,0.0,1.0
2015-11-25,29.85,29.89,29.6,29.77,153461,24.5113243381248,24.5441703338877,24.3060368646061,24.4456323465988,186885.489613265,0.0,1.0
2015-11-27,30.0,30.06,29.68,29.8,96969,24.6344968222359,24.6837658158804,24.3717288561321,24.470266843421,118089.280288209,0.0,1.0
2015-11-30,29.67,30.14,29.64,30.07,241277,24.3635173571913,24.7494578074064,24.3388828603691,24.6919773148211,293828.20571624,0.0,1.0
2015-12-01,30.1,30.13,29.59,29.75,170288,24.7166118116434,24.7412463084656,24.2978253656654,24.4292093487173,207377.485193396,0.0,1.0
2015-12-02,29.83,30.25,29.67,30.1,207949,24.4949013402433,24.8397842957546,24.3635173571913,24.7166118116434,253241.218808615,0.0,1.0
2015-12-03,29.02,29.87,28.95,29.87,319168,23.8297699260429,24.5277473360062,23.7722894334577,24.5277473360062,388684.212593993,0.0,1.0
2015-12-04,29.44,29.6,29.05,29.05,149709,24.1746528815542,24.3060368646061,23.8544044228651,23.8544044228651,182316.287294572,0.0,1.0
2015-12-07,28.92,29.37,28.75,29.37,199294,23.7476549366354,24.117172388969,23.6080594546428,24.117172388969,242701.121242441,0.0,1.0
2015-12-08,29.15,29.28,28.49,28.73,295997,23.9365194122726,24.0432688985023,23.3945604821834,23.5916364567613,360466.465545368,0.0,1.0
2015-12-09,28.95,29.48,28.506,29.0,834338,23.7722894334577,24.2074988773172,23.4076988804886,23.8133469281614,1016060.53416147,0.0,1.0
2015-12-10,28.68,29.07,28.64,28.96,432342,23.5505789620575,23.8708274207466,23.5177329662946,23.7805009323984,526508.014090738,0.0,1.0
2015-12-11,28.35,28.65,28.16,28.34,312619,23.279599497013,23.5259444652353,23.1235810171388,23.2713879980722,380708.81121203,0.0,1.0
2015-12-14,28.34,28.47,28.15,28.36,336074,23.2713879980722,23.3781374843019,23.115369518198,23.2878109959537,409272.414726143,0.0,1.0
2015-12-15,28.55,28.72,28.35,28.48,243816,23.4438294758279,23.5834249578205,23.279599497013,23.3863489832426,296920.211229875,0.0,1.0
2015-12-16,29.11,29.12,28.575,28.72,357409,23.9036734165096,23.9118849154503,23.4643582231797,23.5834249578205,435254.272793659,0.0,1.0
2015-12-17,28.65,29.14,28.64,29.14,303629,23.5259444652353,23.9283079133318,23.5177329662946,23.9283079133318,369760.749153116,0.0,1.0
2015-12-18,28.17,28.49,28.17,28.46,603153,23.1317925160795,23.3945604821834,23.1317925160795,23.3699259853612,734522.411014592,0.0,1.0
2015-12-21,28.47,28.515,28.14,28.35,203951,23.3781374843019,23.4150892295353,23.1071580192573,23.279599497013,248372.436593761,0.0,1.0
2015-12-22,28.76,28.77,28.39,28.56,230598,23.6162709535835,23.6244824525243,23.3124454927759,23.4520409747686,280823.271931239,0.0,1.0
2015-12-23,29.24,29.3,28.78,28.89,176949,24.0104229027393,24.0596918963838,23.632693951465,23.7230204398132,215489.280674424,0.0,1.0
2015-12-24,29.25,29.43,29.11,29.23,81668,24.01863440168,24.1664413826134,23.9036734165096,24.0022114037985,99455.654307845,0.0,1.0
2015-12-28,29.32,29.36,28.9,29.17,181154,24.0761148942653,24.1089608900282,23.7312319387539,23.9529424101541,220610.148411658,0.0,1.0
2015-12-29,29.42,29.74,29.32,29.46,185390,24.1582298836727,24.4209978497766,24.0761148942653,24.1910758794357,225768.768087028,0.0,1.0
2015-12-30,29.08,29.43,29.08,29.42,158469,23.8790389196874,24.1664413826134,23.8790389196874,24.1582298836727,192984.254328621,0.0,1.0
2015-12-31,28.47,29.19,28.47,29.04,239254,23.3781374843019,23.9693654080356,23.3781374843019,23.8461929239244,291364.58730187,0.0,1.0
2016-01-04,27.67,28.06,27.5,28.06,333077,22.7212175690423,23.0414660277313,22.5816220870496,23.0414660277313,405622.654771686,0.0,1.0
2016-01-05,27.57,27.84,27.55,27.57,226905,22.7745923121571,22.9976296688594,22.7580710264755,22.7745923121571,274682.012492521,0.165,1.0
2016-01-06,27.3,27.76,27.2,27.23,286334,22.5515549554548,22.9315445261328,22.4689485270466,22.493730455569,346624.355413206,0.0,1.0
2016-01-07,26.72,27.31,26.6781,26.84,201376,22.0724376706869,22.5598155982956,22.0378255771839,22.1715653847768,243777.637988118,0.0,1.0
2016-01-08,26.58,26.93,26.5,26.88,361263,21.9567886709153,22.2459111703443,21.8907035281887,22.2046079561401,437330.371208592,0.0,1.0
2016-01-11,27.02,27.11,26.55,26.69,227791,22.3202569559117,22.3946027414791,21.9320067423929,22.0476557421644,275754.568245229,0.0,1.0
2016-01-12,27.15,27.39,26.92,27.21,308518,22.4276453128424,22.6259007410222,22.2376505275034,22.4772091698874,373479.408255294,0.0,1.0
2016-01-13,26.77,27.45,26.57,27.17,286545,22.113740884891,22.6754645980672,21.9485280280745,22.4441665985241,346879.78347621,0.0,1.0
2016-01-14,27.55,27.95,26.63,26.83,331678,22.7580710264755,23.0884967401085,21.9980918851195,22.163304741936,401515.967208717,0.0,1.0
2016-01-15,28.14,28.49,26.98,27.01,690171,23.2454489540842,23.5345714535131,22.2872143845484,22.3119963130709,835493.088490669,0.0,1.0
2016-01-19,28.9,29.385,28.335,28.34,550224,23.873257809987,24.273898987767,23.4065314894803,23.4106618109007,666078.912503842,0.0,1.0
2016-01-20,28.67,28.99,28.05,28.5,376736,23.683263024648,23.9476035955544,23.1711031685168,23.5428320963539,456061.358975704,0.0,1.0
2016-01-21,28.58,29.14,28.57,28.76,342642,23.6089172390805,24.0715132381668,23.6006565962397,23.7576088102154,414788.542008604,0.0,1.0
2016-01-22,29.2,29.53,28.92,28.92,493142,24.1210770952117,24.393678308959,23.8897790956686,23.8897790956686,596977.752824251,0.0,1.0
2016-01-25,29.0,29.58,28.9203,29.16,465663,23.9558642383952,24.4349815231631,23.8900269149538,24.0880345238484,563712.787216256,0.0,1.0
2016-01-26,29.36,29.43,28.95,29.19,432611,24.253247380665,24.3110718805507,23.9145610241911,24.1128164523709,523701.37329015,0.0,1.0
2016-01-27,29.14,29.57,29.05,29.26,403235,24.0715132381668,24.4267208803223,23.9971674525994,24.1706409522567,488139.976234201,0.0,1.0
2016-01-28,29.19,29.61,29.05,29.39,341634,24.1128164523709,24.4597634516856,23.9971674525994,24.2780293091874,413568.297991978,0.0,1.0
2016-01-29,30.03,30.05,29.35,29.38,654562,24.8067104510003,24.823231736682,24.2449867378241,24.2697686663466,792386.273820009,0.0,1.0
2016-02-01,30.01,30.26,29.63,29.88,211503,24.7901891653186,24.9967052363393,24.4762847373673,24.6828008083879,256036.974452769,0.0,1.0
2016-02-02,29.46,30.01,29.245,29.71,227279,24.3358538090732,24.7901891653186,24.1582499879955,24.5423698800939,275134.761760594,0.0,1.0
2016-02-03,29.36,29.77,28.96,29.69,308205,24.253247380665,24.5919337371388,23.9228216670319,24.5258485944122,373100.503119178,0.0,1.0
2016-02-04,29.56,29.92,29.125,29.3,174684,24.4184602374815,24.7158433797512,24.0591222739056,24.20368352362,211465.382738342,0.0,1.0
2016-02-05,28.84,29.58,28.75,29.43,369160,23.823693952942,24.4349815231631,23.7493481673746,24.3110718805507,446890.159898367,0.0,1.0
2016-02-08,29.45,29.52,28.45,28.6,274605,24.3275931662324,24.3854176661182,23.5015288821498,23.6254385247622,332425.702564988,0.0,1.0
2016-02-09,29.63,29.85,29.09,29.22,236194,24.4762847373673,24.6580188798654,24.0302100239627,24.1375983808934,285926.900062397,0.0,1.0
2016-02-10,29.98,30.26,29.675,29.81,282031,24.7654072367962,24.9967052363393,24.513457630151,24.6249763085021,341415.31771128,0.0,1.0
2016-02-11,30.14,30.28,29.45,29.55,485720,24.8975775222494,25.0132265220209,24.3275931662324,24.4101995946407,587992.979916119,0.0,1.0
2016-02-12,30.37,30.55,30.03,30.36,287674,25.0875723075884,25.2362638787232,24.8067104510003,25.0793116647476,348246.505197211,0.0,1.0
2016-02-16,31.44,31.52,30.49,30.78,265730,25.9714610915568,26.0375462342834,25.1867000216783,25.4262586640622,321681.986644796,0.0,1.0
2016-02-17,31.47,31.82,31.16,31.44,402034,25.9962430200792,26.2853655195081,25.7401630920136,25.9714610915568,486686.094226298,0.0,1.0
2016-02-18,31.42,31.76,31.31,31.47,239254,25.9549398058751,26.2358016624632,25.864072734626,25.9962430200792,289631.212255726,0.0,1.0
2016-02-19,31.85,31.98,31.225,31.42,302192,26.3101474480306,26.4175358049614,25.793857270479,25.9549398058751,365821.408603335,0.0,1.0
2016-02-22,31.79,32.21,31.69,32.02,323594,26.2605835909857,26.6075305903004,26.1779771625774,26.4505783763247,391729.803884906,0.0,1.0
2016-02-23,31.7,31.96,31.47,31.76,191695,26.1862378054182,26.4010145192797,25.9962430200792,26.2358016624632,232058.211078441,0.0,1.0
2016-02-24,32.25,32.29,31.23,31.45,211499,26.6405731616637,26.673615733027,25.7979875918994,25.9797217343976,256032.132214607,0.0,1.0
2016-02-25,32.21,32.5,32.02,32.34,292969,26.6075305903004,26.8470892326843,26.4505783763247,26.7149189472311,354656.417963117,0.0,1.0
2016-02-26,31.26,32.33,31.09,32.26,459895,25.8227695204219,26.7066583043903,25.6823385921278,26.6488338045045,556730.279787786,0.0,1.0
2016-02-29,31.4,31.6,30.96,31.24,336394,25.9384185201935,26.10363137701,25.5749502351971,25.8062482347402,407224.966000788,0.0,1.0
2016-03-01,31.41,31.6409,31.09,31.57,220344,25.9466791630343,26.1374174062289,25.6823385921278,26.0788494484875,266739.53134859,0.0,1.0
2016-03-02,31.01,31.32,30.44,31.32,496607,25.6162534494012,25.8723333774668,25.1453968074742,25.8723333774668,601172.341631402,0.0,1.0
2016-03-03,30.78,31.11,30.5,30.99,323669,25.4262586640622,25.6988598778095,25.1949606645191,25.5997321637196,391820.59585043,0.0,1.0
2016-03-04,30.64,30.81,30.43,30.78,321919,25.3106096642907,25.4510405925847,25.1371361646333,25.4262586640622,389702.116654898,0.0,1.0
2016-03-07,31.02,31.04,30.16,30.52,400990,25.6245140922421,25.6410353779237,24.914098807931,25.2114819502008,485422.27006622,0.0,1.0
2016-03-08,30.84,31.22,30.42,30.94,331646,25.4758225211072,25.7897269490586,25.1288755217925,25.5584289495155,401477.229303428,0.0,1.0
2016-03-09,31.85,33.39,30.62,32.15,779902,26.3101474480306,27.5822864455178,25.294088378609,26.5579667332554,944117.806601625,0.0,1.0
2016-03-10,31.07,31.95,30.8,31.85,526401,25.6658173064462,26.3927538764389,25.4427799497439,26.3101474480306,637239.752575198,0.0,1.0
2016-03-11,31.06,31.38,30.93,31.21,317970,25.6575566636054,25.9218972345118,25.5501683066746,25.7814663062178,384921.61703024,0.0,1.0
2016-03-14,30.78,31.05,30.64,30.98,305855,25.4262586640622,25.6492960207645,25.3106096642907,25.5914715208788,370255.688199467,0.0,1.0
2016-03-15,31.08,31.13,30.455,30.57,259442,25.674077949287,25.7153811634911,25.1577877717354,25.2527851644049,314069.988255369,0.0,1.0
2016-03-16,31.27,31.46,30.79,30.97,230774,25.8310301632627,25.9879823772384,25.4345193069031,25.5832108780379,279365.667353954,0.0,1.0
2016-03-17,31.78,31.89,31.14,31.24,329051,26.2523229481448,26.3431900193939,25.723641806332,25.8062482347402,398335.827296342,0.0,1.0
2016-03-18,31.83,32.0,31.55,31.92,619711,26.293626162349,26.434057090643,26.0623281628058,26.3679719479164,750197.063280898,0.0,1.0
2016-03-21,31.92,31.99,31.59,31.79,320858,26.3679719479164,26.4257964478022,26.0953707341691,26.2605835909857,388417.712982636,0.0,1.0
2016-03-22,31.97,32.37,31.72,31.85,541208,26.4092751621205,26.7397008757536,26.2027590910999,26.3101474480306,655164.507688469,0.0,1.0
2016-03-23,31.52,31.98,31.52,31.98,336333,26.0375462342834,26.4175358049614,26.0375462342834,26.4175358049614,407151.121868829,0.0,1.0
2016-03-24,31.48,31.61,31.2,31.42,166722,26.0045036629201,26.1118920198508,25.7732056633769,25.9549398058751,201826.907678447,0.0,1.0
2016-03-28,31.61,31.73,31.37,31.49,110537,26.1118920198508,26.2110197339407,25.913636591671,26.0127643057609,133811.619906506,0.0,1.0
2016-03-29,32.0,32.0,31.36,31.61,308173,26.434057090643,26.434057090643,25.9053759488301,26.1118920198508,373061.765213889,0.0,1.0
2016-03-30,32.23,32.31,31.825,32.0,337969,26.624051875982,26.6901370187086,26.2894958409286,26.434057090643,409131.597276766,0.0,1.0
2016-03-31,32.31,32.5,32.12,32.18,204530,26.6901370187086,26.8470892326843,26.5331848047329,26.5827486617779,247595.742778234,0.0,1.0
2016-04-01,32.08,32.36,31.84,32.12,217509,26.5001422333696,26.7314402329127,26.3018868051898,26.5331848047329,263307.595051831,0.0,1.0
2016-04-04,31.83,32.15,31.74,32.06,375859,26.293626162349,26.5579667332554,26.2192803767815,26.483620947688,454999.698258858,0.0,1.0
2016-04-05,31.86,32.07,31.51,31.6,302135,26.4547086977451,26.6290806006492,26.1640888595715,26.2388196751018,363867.96808012,0.165,1.0
2016-04-06,32.0,32.05,31.68,31.8,373760,26.5709566330145,26.6124737527536,26.3052470666844,26.4048881540582,450127.564663564,0.0,1.0
2016-04-07,32.08,32.1,31.7,31.86,472793,26.637384024597,26.6539908724927,26.32185391458,26.4547086977451,569395.231378373,0.0,1.0
2016-04-08,32.07,32.4482,31.99,32.21,293759,26.6290806006492,26.9431160943557,26.5626532090667,26.7453285359187,353780.563110028,0.0,1.0
2016-04-11,31.76,32.235,31.69,32.17,287297,26.3716744582669,26.7660870957882,26.3135504906322,26.7121148401274,345998.231338688,0.0,1.0
2016-04-12,31.95,32.2,31.71,31.76,253693,26.5294395132754,26.7370251119709,26.3301573385278,26.3716744582669,305528.179211777,0.0,1.0
2016-04-13,32.42,32.46,31.88,32.05,384473,26.9197004388228,26.9529141346141,26.4713155456407,26.6124737527536,463029.471235271,0.0,1.0
2016-04-14,32.2,32.47,32.14,32.4,215657,26.7370251119709,26.9612175585619,26.6872045682839,26.9030935909272,259720.569918263,0.0,1.0
2016-04-15,32.67,32.73,32.2,32.2,428832,27.1272860375182,27.1771065812051,26.7370251119709,26.7370251119709,516452.011477435,0.0,1.0
2016-04-18,32.39,32.89,32.37,32.67,192897,26.8947901669794,27.3099613643702,26.8781833190837,27.1272860375182,232310.190606024,0.0,1.0
2016-04-19,32.52,32.654,32.21,32.54,255858,27.002734678301,27.1140005592017,26.7453285359187,27.0193415261966,308135.537349342,0.0,1.0
2016-04-20,32.39,32.5,32.11,32.49,210970,26.8947901669794,26.9861278304054,26.6622942964405,26.9778244064575,254075.910522988,0.0,1.0
2016-04-21,32.02,32.34,31.97,32.29,140564,26.5875634809101,26.8532730472403,26.5460463611711,26.8117559275012,169284.383024854,0.0,1.0
2016-04-22,32.16,32.3,31.98,31.98,207305,26.7038114161796,26.820059351449,26.5543497851189,26.5543497851189,249662.06868734,0.0,1.0
2016-04-25,31.88,32.18,31.74,32.04,160967,26.4713155456407,26.7204182640752,26.3550676103713,26.6041703288058,193856.174286173,0.0,1.0
2016-04-26,32.17,32.17,31.79,31.87,219650,26.7121148401274,26.7121148401274,26.3965847301103,26.4630121216929,264529.42952256,0.0,1.0
2016-04-27,32.66,32.67,32.07,32.07,323817,27.1189826135704,27.1272860375182,26.6290806006492,26.6290806006492,389980.087774672,0.0,1.0
2016-04-28,32.4,32.67,32.39,32.54,179156,26.9030935909272,27.1272860375182,26.8947901669794,27.0193415261966,215761.595609122,0.0,1.0
2016-04-29,32.17,32.29,31.92,32.11,250235,26.7121148401274,26.8117559275012,26.504529241432,26.6622942964405,301363.632126464,0.0,1.0
2016-05-02,32.51,32.51,32.08,32.22,244171,26.9944312543532,26.9944312543532,26.637384024597,26.7536319598665,294060.620696348,0.0,1.0
2016-05-03,32.42,32.52,32.17,32.33,223198,26.9197004388228,27.002734678301,26.7121148401274,26.8449696232925,268802.365629758,0.0,1.0
2016-05-04,32.75,32.95,32.22,32.22,351910,27.1937134291008,27.3597819080571,26.7536319598665,26.7536319598665,423813.118794828,0.0,1.0
2016-05-05,32.79,32.9,32.46,32.78,450204,27.2269271248921,27.318264788318,26.9529141346141,27.2186237009442,542190.791207713,0.0,1.0
2016-05-06,32.52,32.82,32.03,32.57,399221,27.002734678301,27.2518373967355,26.595866904858,27.0442517980401,480790.818954818,0.0,1.0
2016-05-09,32.87,32.95,32.41,32.46,191051,27.2933545164746,27.3597819080571,26.911397014875,26.9529141346141,230087.011334917,0.0,1.0
2016-05-10,33.33,33.35,32.87,32.97,246384,27.6753120180742,27.6919188659698,27.2933545164746,27.3763887559528,296725.786312253,0.0,1.0
2016-05-11,32.95,33.335,32.78,33.27,163603,27.3597819080571,27.6794637300481,27.2186237009442,27.6254914743873,197030.768304937,0.0,1.0
2016-05-12,32.99,33.21,32.72,32.99,176876,27.3929956038484,27.5756709307004,27.1688031572573,27.3929956038484,213015.740388037,0.0,1.0
2016-05-13,32.99,33.14,32.72,32.99,215331,27.3929956038484,27.5175469630656,27.1688031572573,27.3929956038484,259327.960794547,0.0,1.0
2016-05-16,33.06,33.15,32.87,33.0,171165,27.4511195714831,27.5258503870135,27.2933545164746,27.4012990277962,206137.854788204,0.0,1.0
2016-05-17,32.89,33.23,32.67,33.0,384840,27.3099613643702,27.592277778596,27.1272860375182,27.4012990277962,463471.457580068,0.0,1.0
2016-05-18,32.58,32.83,32.39,32.83,270840,27.0525552219879,27.2601408206833,26.8947901669794,27.2601408206833,326178.696525791,0.0,1.0
2016-05-19,32.76,32.8,32.29,32.51,160131,27.2020168530486,27.2352305488399,26.8117559275012,26.9944312543532,192849.360705108,0.0,1.0
2016-05-20,33.14,33.15,32.72,32.92,198118,27.5175469630656,27.5258503870135,27.1688031572573,27.3348716362137,238597.958197817,0.0,1.0
2016-05-23,33.0,33.22,32.985,33.1,165056,27.4012990277962,27.5839743546482,27.3888438918745,27.4843332672744,198780.648847146,0.0,1.0
2016-05-24,33.52,33.59,32.89,33.11,229591,27.8330770730827,27.8912010407174,27.3099613643702,27.4926366912222,276501.599150986,0.0,1.0
2016-05-25,33.38,33.52,33.3,33.43,168218,27.7168291378133,27.8330770730827,27.6504017462307,27.7583462575523,202588.716482704,0.0,1.0
2016-05-26,33.67,33.74,33.25,33.43,293977,27.9576284323,28.0157523999347,27.6088846264916,27.7583462575523,354043.105407482,0.0,1.0
2016-05-27,34.02,34.13,33.49,33.65,296227,28.2482482704735,28.3395859338995,27.8081668012392,27.9410215844043,356752.830954607,0.0,1.0
2016-05-31,34.17,34.2,33.79,33.96,258755,28.3727996296908,28.3977099015343,28.0572695196738,28.1984277267866,311624.459531573,0.0,1.0
2016-06-01,34.2,34.26,33.91,34.08,217036,28.3977099015343,28.4475304452212,28.1569106070476,28.2980688141604,261381.330598034,0.0,1.0
2016-06-02,34.42,34.58,34.03,34.07,210268,28.5803852283862,28.7132400115513,28.2565516944214,28.2897653902126,253230.476152286,0.0,1.0
2016-06-03,34.16,34.37,33.99,34.37,208560,28.364496205743,28.5388681086471,28.2233379986301,28.5388681086471,251173.493381402,0.0,1.0
2016-06-06,34.11,34.29,34.04,34.2,247960,28.3229790860039,28.4724407170646,28.2648551183692,28.3977099015343,298623.798517705,0.0,1.0
2016-06-07,34.24,34.36,34.04,34.11,188338,28.4309235973255,28.5305646846993,28.2648551183692,28.3229790860039,226819.684486319,0.0,1.0
2016-06-08,34.76,34.99,34.13,34.25,344488,28.862701642612,29.0536803934118,28.3395859338995,28.4392270212733,414874.637456715,0.0,1.0
2016-06-09,37.27,37.59,35.16,35.73,1351945,30.9468610535141,31.2125706198442,29.1948386005247,29.6681337655503,1628177.7354695,0.0,1.0
2016-06-10,37.3,37.855,36.87,37.08,600982,30.9717713253575,31.4326113544614,30.6147240956014,30.7890959985056,723776.123894045,0.0,1.0
2016-06-13,36.71,37.48,36.69,37.14,553052,30.4818693124363,31.1212329564182,30.4652624645407,30.8389165421925,666052.94812798,0.0,1.0
2016-06-14,36.79,36.95,36.4,36.57,389746,30.5482967040189,30.6811514871839,30.224463170054,30.3656213771669,469379.863595263,0.0,1.0
2016-06-15,36.49,36.945,36.4276,36.89,200537,30.2991939855844,30.67699977521,30.24738062015,30.631330943497,241511.214241591,0.0,1.0
2016-06-16,36.67,36.71,36.2,36.41,176502,30.4486556166451,30.4818693124363,30.0583946910977,30.2327665940018,212565.323785981,0.0,1.0
2016-06-17,36.26,37.19,36.07,37.07,478991,30.1082152347846,30.8804336619315,29.950450179776,30.7807925745577,576859.622018849,0.0,1.0
2016-06-20,36.28,36.91,36.24,36.68,615029,30.1248220826802,30.6479377913927,30.0916083868889,30.4569590405929,740693.241565356,0.0,1.0
2016-06-21,36.54,36.7,36.075,36.32,257738,30.3407111053234,30.4735658884885,29.9546018917499,30.1580357784715,310399.663584273,0.0,1.0
2016-06-22,36.36,36.71,36.3,36.54,240591,30.1912494742627,30.4818693124363,30.1414289305758,30.3407111053234,289749.146270258,0.0,1.0
2016-06-23,36.78,36.93,36.53,36.65,396774,30.539993280071,30.6645446392883,30.3324076813756,30.4320487687494,477843.841882013,0.0,1.0
2016-06-24,35.74,36.045,35.54,35.85,531905,29.6764371894981,29.9296916199065,29.5103687105417,29.7677748529241,640585.140952411,0.0,1.0
2016-06-27,35.23,35.6062,35.03,35.56,349770,29.2529625681594,29.5653373770763,29.0868940892031,29.5269755584374,421235.868718897,0.0,1.0
2016-06-28,35.24,35.72,35.19,35.34,426892,29.2612659921072,29.6598303416024,29.2197488723681,29.3443002315854,514115.625894581,0.0,1.0
2016-06-29,35.74,35.92,35.53,35.53,209153,29.6764371894981,29.8258988205588,29.5020652865939,29.5020652865939,251887.656603378,0.0,1.0
2016-06-30,36.48,36.49,35.67,35.67,380755,30.2908905616365,30.2991939855844,29.6183132218634,29.6183132218634,458551.800308957,0.0,1.0
2016-07-01,36.33,36.68,36.26,36.49,185231,30.1663392024193,30.4569590405929,30.1082152347846,30.2991939855844,223077.854586357,0.0,1.0
2016-07-05,36.48,36.73,35.96,36.09,245911,30.4278970567755,30.6364215705966,29.9941660680276,30.1025988152146,294822.651176363,0.165,1.0
2016-07-06,36.42,36.6,36.2,36.34,176784,30.3778511734585,30.5279888234097,30.1943496012959,30.3111233290357,211946.304010646,0.0,1.0
2016-07-07,36.27,36.52,36.05,36.35,139335,30.2527364651658,30.4612609789869,30.0692348930032,30.3194643095885,167048.70502604,0.0,1.0
2016-07-08,36.82,37.07,36.54,36.54,240904,30.7114903955722,30.9200149093933,30.4779429400926,30.4779429400926,288819.759827704,0.0,1.0
2016-07-11,37.07,37.14,36.76,36.86,157901,30.9200149093933,30.9784017732632,30.6614445122552,30.7448543177836,189307.478898459,0.0,1.0
2016-07-12,37.25,37.54,36.86,37.25,214106,31.0701525593445,31.312040995377,30.7448543177836,31.0701525593445,256691.642719384,0.0,1.0
2016-07-13,37.24,37.4,37.12,37.32,189358,31.0618115787917,31.1952672676372,30.9617198121575,31.1285394232144,227021.270221558,0.0,1.0
2016-07-14,37.04,37.47,36.93,37.37,218017,30.8949919677348,31.2536541315071,30.8032411816535,31.1702443259786,261380.539876285,0.0,1.0
2016-07-15,37.25,37.26,36.77,37.16,264016,31.0701525593445,31.0784935398974,30.669785492808,30.9950837343689,316528.732236372,0.0,1.0
2016-07-18,37.05,37.405,37.005,37.28,133868,30.9033329482876,31.1994377579136,30.8657985357998,31.0951755010031,160494.319764782,0.0,1.0
2016-07-19,36.77,37.104,36.62,36.89,247579,30.669785492808,30.948374243273,30.5446707845153,30.7698772594421,296822.416059439,0.0,1.0
2016-07-20,37.09,37.33,36.705,36.85,161508,30.936696870499,31.1368804037673,30.6155691192145,30.7365133372308,193631.910513121,0.0,1.0
2016-07-21,37.15,37.28,36.94,37.11,169033,30.9867427538161,31.0951755010031,30.8115821622063,30.9533788316047,202653.631583354,0.0,1.0
2016-07-22,37.52,37.67,36.9,37.07,122220,31.2953590342713,31.420473742564,30.778218239995,30.9200149093933,146529.534777928,0.0,1.0
2016-07-25,37.29,37.44,37.1,37.44,196504,31.1035164815559,31.2286311898486,30.9450378510519,31.2286311898486,235588.608263803,0.0,1.0
2016-07-26,37.52,37.62,37.07,37.07,177736,31.2953590342713,31.3787688397998,30.9200149093933,30.9200149093933,213087.656629765,0.0,1.0
2016-07-27,37.61,37.62,37.16,37.5,178943,31.3704278592469,31.3787688397998,30.9950837343689,31.2786770731656,214534.728700432,0.0,1.0
2016-07-28,37.24,37.54,37.08,37.45,148220,31.0618115787917,31.312040995377,30.9283558899462,31.2369721704014,177700.92983787,0.0,1.0
2016-07-29,37.21,37.37,36.95,37.23,224185,31.0367886371331,31.1702443259786,30.8199231427592,31.0534705982388,268775.353904351,0.0,1.0
2016-08-01,37.27,37.41,36.9,37.16,194507,31.0868345204502,31.20360824819,30.778218239995,30.9950837343689,233194.405343237,0.0,1.0
2016-08-02,36.85,37.42,36.75,37.18,237805,30.7365133372308,31.2119492287429,30.6531035317023,31.0117656954746,285104.36931652,0.0,1.0
2016-08-03,37.27,37.27,36.63,36.86,283542,31.0868345204502,31.0868345204502,30.5530117650682,30.7448543177836,339938.449926389,0.0,1.0
2016-08-04,37.12,37.34,37.02,37.29,115356,30.9617198121575,31.1452213843201,30.8783100066291,31.1035164815559,138300.286482103,0.0,1.0
2016-08-05,37.26,37.47,37.02,37.19,126347,31.0784935398974,31.2536541315071,30.8783100066291,31.0201066760275,151477.394293789,0.0,1.0
2016-08-08,37.1,37.3,36.97,37.26,80874,30.9450378510519,31.1118574621087,30.8366051038649,31.0784935398974,96959.8232337599,0.0,1.0
2016-08-09,37.2,37.23,36.98,37.06,179408,31.0284476565803,31.0534705982388,30.8449460844177,30.9116739288405,215092.217112081,0.0,1.0
2016-08-10,37.61,37.61,37.2,37.2,136578,31.3704278592469,31.3704278592469,31.0284476565803,31.0284476565803,163743.338249876,0.0,1.0
2016-08-11,38.01,38.01,37.64,37.66,189763,31.7040670813607,31.7040670813607,31.3954508009054,31.4121327620111,227506.824644607,0.0,1.0
2016-08-12,37.73,38.0,37.47,38.0,115653,31.470519625881,31.6957261008078,31.2536541315071,31.6957261008078,138656.359725673,0.0,1.0
2016-08-15,38.12,38.12,37.65,37.65,109150,31.795817867442,31.795817867442,31.4037917814583,31.4037917814583,130859.914261257,0.0,1.0
2016-08-16,37.99,38.33,37.9,38.17,172188,31.687385120255,31.9709784590517,31.6123162952794,31.8375227702062,206436.160483897,0.0,1.0
2016-08-17,37.89,38.09,37.72,38.09,210515,31.6039753147265,31.7707949257834,31.4621786453282,31.7707949257834,252386.393501682,0.0,1.0
2016-08-18,37.92,38.05,37.74,37.95,169860,31.6289982563851,31.7374310035721,31.4788606064339,31.6540211980436,203645.121726222,0.0,1.0
2016-08-19,37.84,37.94,37.71,37.92,215426,31.5622704119623,31.6456802174908,31.4538376647754,31.6289982563851,258274.190468581,0.0,1.0
2016-08-22,38.21,38.27,37.71,37.71,199468,31.8708866924176,31.9209325757346,31.4538376647754,31.4538376647754,239142.147300636,0.0,1.0
2016-08-23,38.35,38.59,38.235,38.27,168056,31.9876604201574,32.1878439534256,31.8917391437997,31.9209325757346,201482.306468986,0.0,1.0
2016-08-24,38.15,38.38,38.09,38.36,167192,31.8208408091005,32.0126833618159,31.7707949257834,31.9960014007102,200446.457033148,0.0,1.0
2016-08-25,38.25,38.39,38.0,38.18,208516,31.9042506146289,32.0210243423688,31.6957261008078,31.845863750759,249989.792781496,0.0,1.0
2016-08-26,38.03,38.54,37.77,38.21,163932,31.7207490424664,32.1461390506614,31.5038835480924,31.8708866924176,196538.043652555,0.0,1.0
2016-08-29,38.03,38.29,37.87,38.06,135341,31.7207490424664,31.9376145368403,31.5872933536209,31.7457719841249,162260.299184909,0.0,1.0
2016-08-30,38.4,38.57,38.12,38.14,196311,32.0293653229216,32.17116199232,31.795817867442,31.8124998285477,235357.220600473,0.0,1.0
2016-08-31,38.43,38.49,37.99,38.41,200448,32.0543882645801,32.1044341478972,31.687385120255,32.0377063034744,240317.069114434,0.0,1.0
2016-09-01,38.66,38.66,38.08,38.29,148212,32.2462308172955,32.2462308172955,31.7624539452306,31.9376145368403,177691.33863939,0.0,1.0
2016-09-02,38.91,39.16,38.6,38.9,222502,32.4547553311167,32.6632798449378,32.1961849339785,32.4464143505638,266757.605524124,0.0,1.0
2016-09-06,38.99,39.06,38.46,38.97,234126,32.5214831755394,32.5798700394093,32.0794112062387,32.5048012144337,280693.616915539,0.0,1.0
2016-09-07,38.65,39.06,38.43,38.92,414894,32.2378898367427,32.5798700394093,32.0543882645801,32.4630963116695,497416.337769217,0.0,1.0
2016-09-08,40.42,40.47,38.69,40.0,779656,33.7142433945961,33.7559482973603,32.2712537589541,33.3639222113767,934729.430263625,0.0,1.0
2016-09-09,38.58,40.2,38.55,40.2,350768,32.1795029728728,33.5307418224335,32.1544800312143,33.5307418224335,420535.688553299,0.0,1.0
2016-09-12,38.76,38.77,38.06,38.33,104752,32.329640622824,32.3379816033768,31.7457719841249,31.9709784590517,125587.152896887,0.0,1.0
2016-09-13,38.77,38.86,38.24,38.3,93247,32.3379816033768,32.4130504283524,31.8959096340761,31.9459555173932,111793.810582863,0.0,1.0
2016-09-14,39.01,39.08,38.65,38.79,273631,32.5381651366451,32.596552000515,32.2378898367427,32.3546635644825,328056.153909501,0.0,1.0
2016-09-15,39.42,39.46,38.905,39.0,154083,32.8801453393117,32.9135092615231,32.4505848408402,32.5298241560922,184730.079423887,0.0,1.0
2016-09-16,39.11,39.45,38.92,39.45,377405,32.6215749421735,32.9051682809702,32.4630963116695,32.9051682809702,452470.78279221,0.0,1.0
2016-09-19,38.95,39.25,38.85,39.08,252092,32.488119253328,32.7383486699133,32.4047094477996,32.596552000515,302233.050901959,0.0,1.0
2016-09-20,38.6,39.26,38.58,39.2,407046,32.1961849339785,32.7466896504662,32.1795029728728,32.6966437671491,488007.372060354,0.0,1.0
2016-09-21,39.36,39.4,38.75,38.9,259242,32.8300994559946,32.863463378206,32.3212996422711,32.4464143505638,310805.184543443,0.0,1.0
2016-09-22,40.0,40.03,39.36,39.5,259023,33.3639222113767,33.3889451530352,32.8300994559946,32.9468731837345,310542.625485053,0.0,1.0
2016-09-23,39.72,40.05,39.62,40.0,187898,33.130374755897,33.4056271141409,33.0469649503686,33.3639222113767,225270.876498962,0.0,1.0
2016-09-26,39.55,39.93,39.2,39.46,205884,32.9885780864987,33.3055353475068,32.6966437671491,32.9135092615231,246834.288481582,0.0,1.0
2016-09-27,39.4,39.66,39.375,39.41,379601,32.863463378206,33.08032887258,32.8426109268239,32.8718043587589,455103.566774965,0.0,1.0
2016-09-28,39.69,39.71,39.37,39.61,178256,33.1053518142385,33.1220337753442,32.8384404365475,33.0386239698157,213711.084530963,0.0,1.0
2016-09-29,39.33,39.72,39.27,39.64,149324,32.8050765143361,33.130374755897,32.755030631019,33.0636469114743,179024.515228108,0.0,1.0
2016-09-30,39.7,39.9,39.19,39.29,267396,33.1136927947913,33.2805124058482,32.6883027865963,32.7717125921247,320581.013594165,0.0,1.0
2016-10-03,40.04,40.15,39.63,39.63,351542,33.397286133588,33.4890369196693,33.0553059309214,33.0553059309214,421463.637006238,0.0,1.0
2016-10-04,39.23,40.08,39.1,39.83,205656,32.8592928879296,33.5712581939388,32.7504040764223,33.3618566333478,245528.256116662,0.165,1.0
2016-10-05,39.1,39.56,39.04,39.42,196057,32.7504040764223,33.1357029479096,32.7001477018805,33.0184380739787,234068.217360371,0.0,1.0
2016-10-06,39.26,39.4,38.758,38.98,150058,32.8844210752005,33.0016859491314,32.4639427415339,32.6498913273387,179151.004864211,0.0,1.0
2016-10-07,38.78,39.3,38.53,39.26,222311,32.4823700788659,32.9179253248951,32.272968518275,32.8844210752005,265412.300859451,0.0,1.0
2016-10-10,38.8,39.3,38.79,38.97,153492,32.4991222037132,32.9179253248951,32.4907461412895,32.641515264915,183250.783287911,0.0,1.0
2016-10-11,38.21,38.84,38.07,38.84,220967,32.0049345207186,32.5326264534077,31.8876696467876,32.5326264534077,263807.728290594,0.0,1.0
2016-10-12,38.07,38.4,37.95,38.25,352789,31.8876696467876,32.1640797067677,31.787156897704,32.0384387704131,421187.166662492,0.0,1.0
2016-10-13,38.08,38.44,37.72,37.77,484391,31.8960457092113,32.1975839564622,31.5945074619603,31.6363877740785,578303.951786508,0.0,1.0
2016-10-14,37.82,38.47,37.79,38.08,202068,31.6782680861967,32.2227121437331,31.6531398989258,31.8960457092113,241244.620419447,0.0,1.0
2016-10-17,37.87,37.94,37.6,37.78,326059,31.7201483983149,31.7787808352804,31.4939947128767,31.6447638365022,389274.797045274,0.0,1.0
2016-10-18,38.12,38.34,38.06,38.2,174690,31.9295499589058,32.1138233322259,31.879293584364,31.9965584582949,208558.617599388,0.0,1.0
2016-10-19,37.86,38.11,37.78,38.11,208142,31.7117723358913,31.9211738964822,31.6447638365022,31.9211738964822,248496.237817687,0.0,1.0
2016-10-20,38.01,38.1199,37.67,37.83,143881,31.8374132722458,31.9294661982816,31.5526271498422,31.6866441486204,171776.417990827,0.0,1.0
2016-10-21,37.98,38.22,37.69,37.75,196102,31.8122850849749,32.0133105831422,31.5693792746894,31.6196356492313,234121.941888346,0.0,1.0
2016-10-24,38.74,38.74,38.24,38.24,198495,32.4488658291714,32.4488658291714,32.0300627079895,32.0300627079895,236978.892898222,0.0,1.0
2016-10-25,38.47,38.62,38.32,38.62,112665,32.2227121437331,32.3483530800877,32.0970712073786,32.3483530800877,134508.309873691,0.0,1.0
2016-10-26,38.35,38.67,38.25,38.3,122967,32.1221993946495,32.3902333922059,32.0384387704131,32.0803190825313,146807.645144793,0.0,1.0
2016-10-27,38.29,38.46,38.17,38.45,121169,32.0719430201077,32.2143360813095,31.971430271024,32.2059600188859,144661.051782588,0.0,1.0
2016-10-28,38.59,38.86,38.3,38.33,147893,32.3232248928168,32.549378578255,32.0803190825313,32.1054472698022,176566.258129408,0.0,1.0
2016-10-31,39.08,39.15,38.45,38.55,283172,32.733651951575,32.7922843885405,32.2059600188859,32.2897206431222,338072.934128193,0.0,1.0
2016-11-01,38.58,39.31,38.5,39.08,351949,32.3148488303932,32.9263013873187,32.2478403310041,32.733651951575,420184.308806955,0.0,1.0
2016-11-02,38.22,38.8199,38.2,38.47,192775,32.0133105831422,32.5157905679362,31.9965584582949,32.2227121437331,230149.908453386,0.0,1.0
2016-11-03,38.3,38.569,38.04,38.15,155709,32.0803190825313,32.3056351617272,31.8625414595167,31.9546781461768,185897.611699486,0.0,1.0
2016-11-04,38.29,38.63,38.225,38.33,149247,32.0719430201077,32.3567291425113,32.017498614354,32.1054472698022,178182.769482259,0.0,1.0
2016-11-07,39.0,39.23,38.46,38.64,169349,32.6666434521859,32.8592928879296,32.2143360813095,32.365105204935,202182.113067942,0.0,1.0
2016-11-08,39.38,39.54,38.96,38.96,158304,32.9849338242842,33.1189508230623,32.6331392024914,32.6331392024914,188995.72614605,0.0,1.0
2016-11-09,40.28,40.32,38.88,39.07,349926,33.7387794424115,33.7722836921061,32.5661307031023,32.7252758891514,417769.092804875,0.0,1.0
2016-11-10,41.44,41.56,40.08,40.32,465993,34.7104026835535,34.8109154326371,33.5712581939388,33.7722836921061,556338.976993483,0.0,1.0
2016-11-11,41.94,42.02,41.18,41.41,627415,35.1292058047353,35.1962143041244,34.4926250605389,34.6852744962825,749057.21598901,0.0,1.0
2016-11-14,42.93,43.0,41.78,42.06,450840,35.9584359846754,36.0170684216409,34.9951888059571,35.229718553819,538248.137606665,0.0,1.0
2016-11-15,43.59,43.71,42.6601,42.9,234607,36.5112561046355,36.6117688537192,35.7323660598615,35.9333077974045,280092.229659051,0.0,1.0
2016-11-16,42.52,43.33,42.16,42.97,377019,35.6150174253063,36.2934784816209,35.3134791780554,35.99194023437,450114.840281091,0.0,1.0
2016-11-17,43.01,43.0399,42.18,42.43,277520,36.0254444840645,36.0504889107112,35.3302313029026,35.5396328634936,331325.133414518,0.0,1.0
2016-11-18,43.88,43.9213,42.75,43.11,298735,36.754161914921,36.7887550527306,35.80766686105,36.1092051083009,356653.263658785,0.0,1.0
2016-11-21,44.33,44.52,43.72,44.1,251740,37.1310847239847,37.2902299100338,36.6201449161428,36.938435288241,300546.948276776,0.0,1.0
2016-11-22,44.42,44.93,43.91,44.53,307570,37.2064692857974,37.6336484694029,36.7792901021919,37.2986059724574,367201.179317899,0.0,1.0
2016-11-23,44.03,44.39,43.83,44.09,376153,36.8798028512756,37.1813410985265,36.7122816028028,36.9300592258174,449080.941587169,0.0,1.0
2016-11-25,44.34,44.53,43.9,43.9,164671,37.1394607864083,37.2986059724574,36.7709140397683,36.7709140397683,196597.149915329,0.0,1.0
2016-11-28,44.31,44.625,44.08,44.51,286558,37.1143325991374,37.378178565482,36.9216831633937,37.2818538476101,342115.40638872,0.0,1.0
2016-11-29,44.78,44.94,44.38,44.39,292496,37.5080075330484,37.6420245318266,37.1729650361029,37.1813410985265,349204.656324635,0.0,1.0
2016-11-30,44.0,45.0275,43.99,44.71,328455,36.8546746640046,37.7153150780334,36.846298601581,37.4493750960829,392135.329690349,0.0,1.0
2016-12-01,43.06,43.91,42.91,43.82,508750,36.0673247961827,36.7792901021919,35.9416838598282,36.7039055403792,607385.635718637,0.0,1.0
2016-12-02,43.57,43.61,42.71,42.93,231709,36.4945039797882,36.5280082294828,35.7741626113554,35.9584359846754,276632.370057454,0.0,1.0
2016-12-05,44.22,44.26,43.15,43.57,275214,37.0389480373247,37.0724522870192,36.1427093579955,36.4945039797882,328572.049825393,0.0,1.0
2016-12-06,42.86,43.48,42.6331,43.16,520344,35.89980354771,36.4191194179755,35.7097506913176,36.1510854204191,621227.461881824,0.0,1.0
2016-12-07,43.01,43.27,42.66,43.0,404547,36.0254444840645,36.2432221070791,35.7322822992372,36.0170684216409,482979.924861067,0.0,1.0
2016-12-08,42.95,43.12,42.72,42.92,601564,35.9751881095227,36.1175811707245,35.7825386737791,35.9500599222518,718194.265484907,0.0,1.0
2016-12-09,43.01,43.15,42.571,43.0,661219,36.0254444840645,36.1427093579955,35.6577353436669,36.0170684216409,789415.081403915,0.0,1.0
2016-12-12,42.88,43.46,42.68,43.03,566880,35.9165556725573,36.4023672931282,35.7490344240845,36.0421966089118,676785.787078487,0.0,1.0
2016-12-13,42.92,43.37,42.53,43.21,723729,35.9500599222518,36.3269827313155,35.6233934877299,36.1929657325373,864044.420153343,0.0,1.0
2016-12-14,39.51,41.938,38.52,41.49,2668142,33.0938226357914,35.1275305922506,32.2645924558513,34.7522829956716,3185437.10045719,0.0,1.0
2016-12-15,39.7,39.92,38.54,39.25,1135199,33.2529678218405,33.4372411951606,32.2813445806986,32.8760450127769,1355289.56517378,0.0,1.0
2016-12-16,40.05,40.32,39.47,39.73,1518365,33.5461300066679,33.7722836921061,33.0603183860969,33.2780960091115,1812743.17597627,0.0,1.0
2016-12-19,40.27,40.75,39.82,40.43,534614,33.7304033799879,34.1324543763225,33.3534805709242,33.8644203787661,638264.106641933,0.0,1.0
2016-12-20,40.78,41.14,40.2,40.2,550504,34.1575825635934,34.4591208108443,33.6717709430224,33.6717709430224,657234.834409145,0.0,1.0
2016-12-21,40.47,41.18,40.47,40.94,327930,33.8979246284606,34.4926250605389,33.8979246284606,34.2915995623716,391508.543530639,0.0,1.0
2016-12-22,40.41,40.49,40.09,40.24,368233,33.8476682539188,33.9146767533079,33.5796342563624,33.705275192717,439625.42466355,0.0,1.0
2016-12-23,40.14,40.42,39.9381,40.36,357172,33.6215145684806,33.8560443163424,33.4524018681474,33.8057879418006,426419.935687267,0.0,1.0
2016-12-27,40.58,40.73,40.115,40.17,361282,33.9900613151206,34.1157022514752,33.6005744124215,33.6466427557515,431326.775908994,0.0,1.0
2016-12-28,40.42,40.7,40.38,40.6,418730,33.8560443163424,34.0905740642043,33.8225400666479,34.0068134399679,499912.702200423,0.0,1.0
2016-12-29,40.78,40.8,40.25,40.48,469347,34.1575825635934,34.1743346884407,33.7136512551406,33.9063006908843,560343.245145229,0.0,1.0
2016-12-30,40.84,40.94,40.62,40.79,355891,34.2078389381352,34.2915995623716,34.0235655648152,34.165958626017,424890.577457575,0.0,1.0
2017-01-03,40.8,41.085,40.2,40.57,548692,34.3167277496425,34.556440186129,33.8120699886184,34.1232756079166,652353.387634205,0.17,1.0
2017-01-04,41.44,41.54,40.75,41.05,433651,34.8550293614016,34.939138988239,34.2746729362238,34.5270018167359,515578.318803555,0.0,1.0
2017-01-05,40.57,41.41,40.56,41.41,457090,34.1232756079166,34.8297964733504,34.1148646452328,34.8297964733504,543445.521264605,0.0,1.0
2017-01-06,39.81,40.51,39.77,40.46,537157,33.4840424439527,34.0728098318142,33.4503985932177,34.0307550183955,638639.142982631,0.0,1.0
2017-01-09,39.41,40.08,39.4,40.08,332593,33.1476039366032,33.7111384364135,33.1391929739195,33.7111384364135,395427.981915944,0.0,1.0
2017-01-10,39.57,39.96,39.33,39.46,320579,33.282179339543,33.6102068842087,33.0803162351333,33.1896587500219,381144.242406278,0.0,1.0
2017-01-11,40.21,40.245,39.53,39.64,313635,33.8204809513021,33.8499193206952,33.248535488808,33.3410560783291,372888.35035075,0.0,1.0
2017-01-12,39.77,40.17,39.4,39.98,218367,33.4503985932177,33.7868371005671,33.1391929739195,33.6270288095762,259621.886591236,0.0,1.0
2017-01-13,40.47,41.0,40.02,40.02,314737,34.0391659810792,34.4849470033172,33.6606726603111,33.6606726603111,374198.545201728,0.0,1.0
2017-01-17,39.79,40.425,39.732,40.35,300337,33.4672205185852,34.0013166490024,33.4184369350195,33.9382344288744,357078.031722522,0.0,1.0
2017-01-18,39.85,40.33,39.76,39.77,387838,33.5176862946876,33.9214125035069,33.441987630534,33.4503985932177,461110.11852419,0.0,1.0
2017-01-19,39.38,39.81,39.08,39.77,446435,33.122371048552,33.4840424439527,32.8700421680399,33.4503985932177,530777.53021454,0.0,1.0
2017-01-20,39.64,39.77,39.26,39.27,364822,33.3410560783291,33.4503985932177,33.0214394963472,33.0298504590309,433745.831146592,0.0,1.0
2017-01-23,39.46,39.99,39.2,39.68,337895,33.1896587500219,33.6354397722599,32.9709737202448,33.3746999290641,401731.659865024,0.0,1.0
2017-01-24,40.48,40.67,39.395,39.4,405924,34.0475769437629,34.2073852347539,33.1349874925776,33.1391929739195,482613.007884254,0.0,1.0
2017-01-25,40.68,41.34,40.47,40.47,993817,34.2157961974377,34.7709197345642,34.0391659810792,34.0391659810792,1181573.42669195,0.0,1.0
2017-01-26,40.96,41.32,40.68,40.82,771312,34.4513031525823,34.7540978091968,34.2157961974377,34.33354967501,917031.770324541,0.0,1.0
2017-01-27,41.37,41.37,40.77,40.99,559374,34.7961526226154,34.7961526226154,34.2914948615913,34.4765360406335,665053.479647044,0.0,1.0
2017-01-30,40.59,41.33,40.51,41.21,661161,34.140097533284,34.7625087718805,34.0728098318142,34.6615772196757,786070.542529541,0.0,1.0
2017-01-31,40.39,40.7,40.01,40.43,3798269,33.9718782796093,34.2326181228051,33.6522616976274,34.0055221303443,4515855.2508438,0.0,1.0
2017-02-01,40.14,40.87,40.05,40.41,467984,33.7616042125159,34.3756044884286,33.6859055483623,33.9887002049768,556397.665281444,0.0,1.0
2017-02-02,40.03,40.2002,39.68,40.17,294738,33.6690836229948,33.812238207872,33.3746999290641,33.7868371005671,350421.243182934,0.0,1.0
2017-02-03,40.86,40.96,40.2,40.35,303368,34.3671935257449,34.4513031525823,33.8120699886184,33.9382344288744,360681.662024986,0.0,1.0
2017-02-06,40.4,40.83,40.33,40.59,308070,33.9802892422931,34.3419606376937,33.9214125035069,34.140097533284,366271.985245765,0.0,1.0
2017-02-07,40.19,40.64,40.16,40.45,435679,33.8036590259346,34.1821523467027,33.7784261378834,34.0223440557117,517989.457785211,0.0,1.0
2017-02-08,39.9,40.03,39.41,40.03,354236,33.5597411081063,33.6690836229948,33.1476039366032,33.6690836229948,421159.875890281,0.0,1.0
2017-02-09,40.29,40.53,39.656,40.03,352522,33.887768652772,34.0896317571816,33.3545136186231,33.6690836229948,419122.059216436,0.0,1.0
2017-02-10,40.56,40.8,40.24,40.28,249697,34.1148646452328,34.3167277496425,33.8457138393533,33.8793576900882,296870.892653981,0.0,1.0
2017-02-13,40.82,41.14,40.56,40.79,306688,34.33354967501,34.6027004808895,34.1148646452328,34.3083167869588,364628.89152158,0.0,1.0
2017-02-14,40.35,40.73,40.25,40.64,230061,33.9382344288744,34.2578510108563,33.854124802037,34.1821523467027,273525.170245808,0.0,1.0
2017-02-15,40.41,40.7,40.15,40.23,338048,33.9887002049768,34.2326181228051,33.7700151751997,33.8373028766696,401913.56532074,0.0,1.0
2017-02-16,40.87,40.87,40.21,40.25,366153,34.3756044884286,34.3756044884286,33.8204809513021,33.854124802037,435328.289718872,0.0,1.0
2017-02-17,40.39,40.74,40.27,40.74,226195,33.9718782796093,34.2662619735401,33.8709467274045,34.2662619735401,268928.78794646,0.0,1.0
2017-02-21,40.8,40.83,40.31,40.43,169991,34.3167277496425,34.3419606376937,33.9045905781394,34.0055221303443,202106.472697481,0.0,1.0
2017-02-22,41.04,41.055,40.62,40.76,159462,34.5185908540522,34.5312072980778,34.1653304213353,34.2830838989076,189588.286140358,0.0,1.0
2017-02-23,41.1,41.34,40.83,41.09,180220,34.5690566301546,34.7709197345642,34.3419606376937,34.5606456674708,214267.981890453,0.0,1.0
2017-02-24,41.09,41.16,40.72,40.94,178271,34.5606456674708,34.619522406257,34.2494400481726,34.4344812272148,211950.767948024,0.0,1.0
2017-02-27,41.58,41.58,41.05,41.06,240983,34.9727828389739,34.9727828389739,34.5270018167359,34.5354127794196,286510.604149967,0.0,1.0
2017-02-28,40.79,41.5934,40.7433,41.47,345419,34.3083167869588,34.9840535289701,34.2690375912257,34.8802622494528,410677.128157908,0.0,1.0
2017-03-01,41.15,41.61,40.996,41.15,712257,34.6111114435733,34.9980157270251,34.4815826182437,34.6111114435733,846819.831191589,0.0,1.0
2017-03-02,41.19,41.45,40.88,41.0,439409,34.6447552943082,34.8634403240853,34.3840154511124,34.4849470033172,522424.146346144,0.0,1.0
2017-03-03,40.81,41.36,40.62,41.03,295447,34.3251387123262,34.7877416599317,34.1653304213353,34.5101798913684,351264.190686875,0.0,1.0
2017-03-06,40.47,40.81,40.15,40.4,481942,34.0391659810792,34.3251387123262,33.7700151751997,33.9802892422931,572992.674110802,0.0,1.0
2017-03-07,40.22,40.55,40.14,40.43,556984,33.8288919139858,34.1064536825491,33.7616042125159,34.0055221303443,662211.949979314,0.0,1.0
2017-03-08,42.5,42.84,40.98,41.0,933260,35.7465914058776,36.0325641371246,34.4681250779498,34.4849470033172,1109575.72288916,0.0,1.0
2017-03-09,42.35,43.82,42.17,42.71,666470,35.6204269656216,36.8568384801307,35.4690296373143,35.9232216222361,792382.542950449,0.0,1.0
2017-03-10,43.25,43.36,42.49,42.72,500940,36.3774136071578,36.4699341966789,35.7381804431939,35.9316325849198,595579.862657882,0.0,1.0
2017-03-13,43.62,43.71,43.08,43.24,309739,36.688619226456,36.7643178906097,36.2344272415343,36.3690026444741,368256.300314987,0.0,1.0
2017-03-14,43.51,43.59,42.91,43.54,300471,36.5960986369349,36.6633863384048,36.0914408759108,36.6213315249861,357237.347611843,0.0,1.0
2017-03-15,44.3,44.47,43.63,43.75,345906,37.2605646889501,37.4035510545736,36.6970301891398,36.7979617413446,411256.134412379,0.0,1.0
2017-03-16,44.43,44.58,44.15,44.4,212789,37.3699072038386,37.4960716440947,37.134400248694,37.3446743157874,252990.065467138,0.0,1.0
2017-03-17,44.55,44.68,44.13,44.62,587980,37.4708387560435,37.580181270932,37.1175783233266,37.5297154948296,699063.855243305,0.0,1.0
2017-03-20,44.02,44.65,43.96,44.48,229530,37.0250577338055,37.5549483828808,36.974591957703,37.4119620172573,272893.851311262,0.0,1.0
2017-03-21,43.44,44.27,43.39,44.18,281393,36.5372218981488,37.2353318008989,36.4951670847301,37.1596331367452,334555.045100989,0.0,1.0
2017-03-22,43.3,43.625,43.07,43.44,240285,36.4194684205765,36.6928247077979,36.2260162788506,36.5372218981488,285680.734816044,0.0,1.0
2017-03-23,43.41,43.68,43.12,43.26,291720,36.5119890100976,36.7390850025584,36.2680710922692,36.3858245698415,346833.068899583,0.0,1.0
2017-03-24,43.26,43.74,43.23,43.45,289148,36.3858245698415,36.7895507786609,36.3605916817903,36.5456328608325,343775.15496427,0.0,1.0
2017-03-27,43.31,43.41,42.59,42.97,266259,36.4278793832602,36.5119890100976,35.8222900700312,36.1419066520132,316561.861004162,0.0,1.0
2017-03-28,43.15,43.32,42.87,43.19,352307,36.2933039803204,36.436290345944,36.0577970251758,36.3269478310554,418866.440438796,0.0,1.0
2017-03-29,43.0,43.11,42.765,42.99,228013,36.1671395400644,36.2596601295855,35.9694819169966,36.1587285773807,271090.25277321,0.0,1.0
2017-03-30,43.45,43.5,42.99,42.99,329064,36.5456328608325,36.5876876742512,36.1587285773807,36.1587285773807,391232.267188991,0.0,1.0
2017-03-31,43.6,43.87,43.31,43.31,253068,36.6717973010886,36.8988932935494,36.4278793832602,36.4278793832602,300878.757302481,0.0,1.0
2017-04-03,42.44,43.73,42.355,43.59,341421,35.6961256297752,36.7811398159771,35.6246324469634,36.6633863384048,405923.807818335,0.0,1.0
2017-04-04,42.54,42.61,42.29,42.36,227200,35.9232216222361,35.9823336465322,35.71210724975,35.7712192740461,269048.475151722,0.17,1.0
2017-04-05,41.91,42.71,41.9,42.64,284433,35.3912134035711,36.0667793955266,35.3827688286716,36.0076673712305,336823.349176188,0.0,1.0
2017-04-06,42.1,42.14,41.64,41.9,237757,35.5516603266605,35.5854386262583,35.1632098812861,35.3827688286716,281549.992546867,0.0,1.0
2017-04-07,41.9,42.085,41.67,41.87,360442,35.3827688286716,35.5389934643113,35.1885436059844,35.3574351039733,426832.616552101,0.0,1.0
2017-04-10,41.86,42.18,41.62,41.88,325025,35.3489905290739,35.6192169258561,35.1463207314872,35.3658796788727,384892.080264914,0.0,1.0
2017-04-11,42.32,42.36,41.67,41.79,189075,35.7374409744483,35.7712192740461,35.1885436059844,35.2898785047777,223901.146299788,0.0,1.0
2017-04-12,42.45,42.85,42.16,42.32,569332,35.8472204481411,36.1850034441188,35.6023277760572,35.7374409744483,674198.531932572,0.0,1.0
2017-04-13,41.97,42.46,41.97,42.37,468290,35.4418808529677,35.8556650230405,35.4418808529677,35.7796638489455,554545.380408452,0.0,1.0
2017-04-17,42.21,42.21,41.9,41.99,251294,35.6445506505544,35.6445506505544,35.3827688286716,35.4587700027666,297580.402793913,0.0,1.0
2017-04-18,42.65,42.67,42.12,42.12,228038,36.01611194613,36.0330010959288,35.5685494764594,35.5685494764594,270040.828242291,0.0,1.0
2017-04-19,42.65,42.92,42.5305,42.65,231348,36.01611194613,36.2441154684149,35.9151992760816,36.01611194613,273960.504530812,0.0,1.0
2017-04-20,43.03,43.06,42.55,42.72,215978,36.3370057923088,36.3623395170072,35.9316661971355,36.0752239704261,255759.469922178,0.0,1.0
2017-04-21,43.07,43.27,42.79,42.92,237294,36.3707840919066,36.5396755898955,36.1343359947222,36.2441154684149,281001.711543366,0.0,1.0
2017-04-24,43.54,43.65,43.3,43.59,227307,36.7676791121805,36.8605694360744,36.5650093145938,36.8099019866777,269175.183720566,0.0,1.0
2017-04-25,43.63,44.16,43.6,43.82,216200,36.8436802862755,37.291242755946,36.8183465615772,37.0041272093649,256022.360597722,0.0,1.0
2017-04-26,43.59,43.99,43.425,43.65,307387,36.8099019866777,37.1476849826555,36.6705665008369,36.8605694360744,364005.297673691,0.0,1.0
2017-04-27,43.5,43.94,43.4201,43.73,237693,36.7339008125827,37.1054621081583,36.6664286591362,36.9281260352699,281474.204244007,0.0,1.0
2017-04-28,43.19,43.56,42.98,43.56,738888,36.4721189906999,36.7845682619794,36.2947829178116,36.7845682619794,874985.430052404,0.0,1.0
2017-05-01,43.39,43.42,42.86,43.42,256993,36.6410104886888,36.6663442133872,36.1934480190183,36.6663442133872,304329.114325117,0.0,1.0
2017-05-02,43.53,43.7,43.37,43.48,171200,36.7592345372811,36.9027923105716,36.6241213388899,36.7170116627838,202733.710149537,0.0,1.0
2017-05-03,43.41,43.59,43.25,43.29,152695,36.6578996384877,36.8099019866777,36.5227864400966,36.5565647396944,180820.232893012,0.0,1.0
2017-05-04,43.51,43.54,43.0701,43.51,149076,36.7423453874822,36.7676791121805,36.3708685376556,36.7423453874822,176534.641204745,0.0,1.0
2017-05-05,43.61,43.62,43.3,43.54,225013,36.8267911364766,36.835235711376,36.5650093145938,36.7676791121805,266458.646739941,0.0,1.0
2017-05-08,43.08,43.63,42.9446,43.46,168239,36.3792286668061,36.8436802862755,36.2648891226676,36.7001225129849,199227.316950047,0.0,1.0
2017-05-09,43.2,43.23,42.81,43.1,204119,36.4805635655994,36.5058972902977,36.1512251445211,36.3961178166049,241716.134240733,0.0,1.0
2017-05-10,43.03,43.15,42.75,43.1,381600,36.3370057923088,36.4383406911022,36.1005576951244,36.3961178166049,451887.755800605,0.0,1.0
2017-05-11,42.5,42.83,42.46,42.74,286784,35.8894433226383,36.1681142943199,35.8556650230405,36.092113120225,339607.385114047,0.0,1.0
2017-05-12,42.24,42.53,41.92,42.48,185378,35.6698843752527,35.9147770473366,35.3996579784705,35.8725541728394,219523.187617412,0.0,1.0
2017-05-15,42.5,42.62,42.28,42.28,144730,35.8894433226383,35.9907782214316,35.7036626748505,35.7036626748505,171388.141763683,0.0,1.0
2017-05-16,42.01,42.76,41.96,42.67,212556,35.4756591525655,36.1090022700238,35.4334362780683,36.0330010959288,251707.164103651,0.0,1.0
2017-05-17,41.43,41.77,41.12,41.68,193164,34.9858738083977,35.2729893549789,34.724091986515,35.1969881808839,228743.30833718,0.0,1.0
2017-05-18,41.42,41.75,41.01,41.44,159487,34.9774292334983,35.25610020518,34.6312016626211,34.9943183832972,188863.266533991,0.0,1.0
2017-05-19,41.29,41.74,41.1,41.39,235569,34.8676497598055,35.2476556302805,34.7072028367161,34.9520955088,278958.979942853,0.0,1.0
2017-05-22,41.73,41.81,40.99,41.33,154260,35.2392110553811,35.3067676545766,34.6143125128222,34.9014280594033,182673.493736376,0.0,1.0
2017-05-23,42.07,42.21,41.36,41.92,156328,35.5263266019622,35.6445506505544,34.9267617841016,35.3996579784705,185122.403272528,0.0,1.0
2017-05-24,42.1,42.36,41.98,42.16,156865,35.5516603266605,35.7712192740461,35.4503254278672,35.6023277760572,185758.31450121,0.0,1.0
2017-05-25,42.3,42.44,41.99,42.38,314741,35.7205518246494,35.8387758732416,35.4587700027666,35.788108423845,372713.847349156,0.0,1.0
2017-05-26,42.19,42.38,42.02,42.3,189434,35.6276615007555,35.788108423845,35.484103727465,35.7205518246494,224326.271311142,0.0,1.0
2017-05-30,42.37,42.4,41.82,42.03,155992,35.7796638489455,35.8049975736438,35.3152122294761,35.4925483023644,184724.514682515,0.0,1.0
2017-05-31,43.04,43.15,42.41,42.6,327812,36.3454503672083,36.4383406911022,35.8134421485433,35.9738890716327,388192.424016005,0.0,1.0
2017-06-01,43.83,43.84,42.82,43.13,246886,37.0125717842644,37.0210163591638,36.1596697194205,36.4214515413033,292360.483434455,0.0,1.0
2017-06-02,44.28,44.93,43.96,43.96,204910,37.3925776547394,37.9414750232033,37.1223512579572,37.1223512579572,242652.830296388,0.0,1.0
2017-06-05,43.68,44.22,43.57,44.22,263120,36.8859031607727,37.3419102053427,36.7930128368788,37.3419102053427,311584.660131696,0.0,1.0
2017-06-06,42.95,43.62,42.86,43.39,263382,36.2694491931133,36.835235711376,36.1934480190183,36.6410104886888,311894.918496527,0.0,1.0
2017-06-07,42.9,43.22,42.42,42.99,369293,36.2272263186161,36.4974527153983,35.8218867234427,36.3032274927111,437313.901999141,0.0,1.0
2017-06-08,43.99,44.46,41.46,43.88,753736,37.1476849826555,37.5445800029294,35.0112075330961,37.0547946587616,892568.316315839,0.0,1.0
2017-06-09,43.05,43.9863,42.55,43.95,511711,36.3538949421077,37.1445604899427,35.9316661971355,37.1139066830577,605964.191322021,0.0,1.0
2017-06-12,40.68,43.11,40.52,43.0,636660,34.3525306909394,36.4045623915044,34.2174174925483,36.3116720676105,753927.826540914,0.0,1.0
2017-06-13,41.4,41.43,40.52,40.77,446689,34.9605400836994,34.9858738083977,34.2174174925483,34.4285318650344,528965.644001091,0.0,1.0
2017-06-14,40.89,41.39,40.59,41.39,328506,34.5298667638278,34.9520955088,34.2765295168444,34.9520955088,389014.253425139,0.0,1.0
2017-06-15,41.17,41.19,40.36,40.43,324579,34.7663148610122,34.7832040108111,34.0823042941572,34.1414163184533,384363.930529362,0.0,1.0
2017-06-16,41.77,41.84,41.12,41.29,732454,35.2729893549789,35.332101379275,34.724091986515,34.8676497598055,867366.337230544,0.0,1.0
2017-06-19,41.63,42.09,41.47,41.8,227292,35.1547653063866,35.5432157517611,35.0196521079955,35.2983230796772,269157.420837083,0.0,1.0
2017-06-20,41.46,41.73,41.32,41.73,235053,35.0112075330961,35.2392110553811,34.8929834845039,35.2392110553811,278347.936751047,0.0,1.0
2017-06-21,41.44,41.55,41.34,41.52,212300,34.9943183832972,35.0872087071911,34.9098726343028,35.0618749824927,251404.010892212,0.0,1.0
2017-06-22,41.52,41.59,41.33,41.41,221100,35.0618749824927,35.1209870067889,34.9014280594033,34.9689846585989,261824.902535413,0.0,1.0
2017-06-23,41.68,41.85,41.5,41.57,733824,35.1969881808839,35.3405459541744,35.0449858326939,35.10409785699,868988.680588633,0.0,1.0
2017-06-26,41.76,41.95,41.61,41.65,240625,35.2645447800794,35.4249917031688,35.1378761565877,35.1716544561855,284946.255868764,0.0,1.0
2017-06-27,41.8,42.31,41.645,41.8,261372,35.2983230796772,35.7289963995488,35.1674321687358,35.2983230796772,309514.692109841,0.0,1.0
2017-06-28,42.17,42.3,41.83,42.01,234429,35.6107723509566,35.7205518246494,35.3236568043755,35.4756591525655,277609.000798166,0.0,1.0
2017-06-29,41.59,42.21,41.08,42.21,245244,35.1209870067889,35.6445506505544,34.6903136869172,35.6445506505544,290416.039789212,0.0,1.0
2017-06-30,41.52,41.87,41.42,41.6,160319,35.0618749824927,35.3574351039733,34.9774292334983,35.1294315816883,189848.514471167,0.0,1.0
2017-07-03,41.62,41.74,41.24,41.49,84374,35.2898785047777,35.3916273135373,34.9676739437058,35.1796506286215,99508.5851464345,0.17,1.0
2017-07-05,41.17,41.57,41.16,41.57,188531,34.9083204719294,35.2474831677946,34.8998414045327,35.2474831677946,222348.745659118,0.0,1.0
2017-07-06,40.54,41.06,40.46,40.97,312262,34.3741392259416,34.8150507305664,34.3063066867686,34.7387391239967,368273.992165784,0.0,1.0
2017-07-07,41.15,41.25,40.65,40.65,133094,34.8913623371361,34.9761530111024,34.4674089673046,34.4674089673046,156967.734509203,0.0,1.0
2017-07-10,40.68,41.2,40.68,40.92,185898,34.4928461694944,34.9337576741192,34.4928461694944,34.6963437870136,219243.451318556,0.0,1.0
2017-07-11,40.69,40.99,40.45,40.72,222476,34.5013252368911,34.75569725879,34.2978276193719,34.526762439081,262382.629590136,0.0,1.0
2017-07-12,41.88,42.9,41.23,41.58,623784,35.5103342570902,36.3751991315465,34.9591948763091,35.2559622351912,735675.246841246,0.0,1.0
2017-07-13,42.73,42.94,42.11,42.91,283860,36.2310549858038,36.409115401133,35.7053528072127,36.3836781989431,334777.383787267,0.0,1.0
2017-07-14,42.9,43.25,42.645,42.7,246590,36.3751991315465,36.6719664904286,36.1589829129324,36.2056177836139,290822.078024738,0.0,1.0
2017-07-17,43.16,43.28,42.8,42.98,357549,36.5956548838589,36.6974036926185,36.2904084575802,36.4430316707195,421684.347198455,0.0,1.0
2017-07-18,43.01,43.28,42.7,43.1,203400,36.4684688729094,36.6974036926185,36.2056177836139,36.5447804794791,239884.87233964,0.0,1.0
2017-07-19,43.51,43.63,43.07,43.12,233361,36.892422242741,36.9941710515006,36.5193432772892,36.5617386142724,275220.126322766,0.0,1.0
2017-07-20,43.97,44.22,43.235,43.37,456064,37.282459342986,37.4944360279018,36.6592478893336,36.7737152991881,537870.474034933,0.0,1.0
2017-07-21,43.95,44.243,43.71,44.23,216490,37.2655012081927,37.513937882914,37.0620035906736,37.5029150952984,255322.89091843,0.0,1.0
2017-07-24,43.91,43.98,43.3059,43.93,242656,37.2315849386062,37.2909384103826,36.7193644771757,37.2485430733995,286182.416826193,0.0,1.0
2017-07-25,44.34,44.6,43.81,44.01,206104,37.5961848366614,37.8166405889737,37.1467942646399,37.3163756125725,243073.902304272,0.0,1.0
2017-07-26,44.58,44.69,44.25,44.44,189882,37.7996824541805,37.8929521955434,37.5198732300917,37.6809755106277,223942.081266448,0.0,1.0
2017-07-27,44.79,44.89,44.015,44.61,236648,37.9777428695097,38.062533543476,37.3206151462708,37.8251196563704,279096.731904774,0.0,1.0
2017-07-28,44.74,44.85,44.46,44.72,187200,37.9353475325266,38.0286172738895,37.6979336454209,37.9183893977333,220778.997551527,0.0,1.0
2017-07-31,44.62,44.85,44.45,44.85,337500,37.833598723767,38.0286172738895,37.6894545780243,38.0286172738895,398039.058085685,0.0,1.0
2017-08-01,44.75,44.99,44.34,44.99,148480,37.9438265999232,38.1473242174424,37.5961848366614,38.1473242174424,175113.598057963,0.0,1.0
2017-08-02,44.49,45.01,44.3,44.79,195694,37.7233708476108,38.1642823522356,37.5622685670748,37.9777428695097,230796.60869043,0.0,1.0
2017-08-03,44.75,44.83,44.22,44.44,192086,37.9438265999232,38.0116591390963,37.4944360279018,37.6809755106277,226541.423737621,0.0,1.0
2017-08-04,44.76,44.9,44.67,44.79,321804,37.9523056673198,38.0710126108727,37.8759940607502,37.9777428695097,379527.588290981,0.0,1.0
2017-08-07,44.7,44.865,44.39,44.75,165861,37.9014312629401,38.0413358749845,37.6385801736445,37.9438265999232,195612.314705629,0.0,1.0
2017-08-08,44.51,45.12,44.24,44.54,272562,37.7403289824041,38.2575520935986,37.511394162695,37.765766184594,321452.805185038,0.0,1.0
2017-08-09,44.26,44.53,44.11,44.38,226841,37.5283522974883,37.7572871171973,37.4011662865388,37.6301011062479,267530.601408044,0.0,1.0
2017-08-10,43.68,44.18,43.68,44.14,261777,37.0365663884837,37.4605197583153,37.0365663884837,37.4266034887287,308733.2459511,0.0,1.0
2017-08-11,43.26,43.89,42.98,43.19,240363,36.6804455578252,37.214626803813,36.4430316707195,36.6210920860488,283478.109981184,0.0,1.0
2017-08-14,44.16,44.17,43.57,43.62,116743,37.443561623522,37.4520406909186,36.9432966471208,36.9856919841039,137683.774098066,0.0,1.0
2017-08-15,43.75,44.16,43.68,44.11,82002,37.0959198602601,37.443561623522,37.0365663884837,37.4011662865388,96711.1076774589,0.0,1.0
2017-08-16,44.04,44.14,43.56,43.84,213056,37.3418128147624,37.4266034887287,36.9348175797241,37.1722314668298,251272.917213345,0.0,1.0
2017-08-17,43.18,44.155,43.17,43.94,188743,36.6126130186522,37.4393220898237,36.6041339512555,37.2570221407961,222598.773156345,0.0,1.0
2017-08-18,42.94,43.15,42.6,42.79,156950,36.409115401133,36.5871758164623,36.1208271096476,36.2819293901836,185102.90419718,0.0,1.0
2017-08-21,43.04,43.17,42.72,42.93,105463,36.4939060750993,36.6041339512555,36.2225759184071,36.4006363337364,124380.424245602,0.0,1.0
2017-08-22,43.77,43.86,43.09,43.09,127657,37.1128779950534,37.1891896016231,36.5363014120825,36.5363014120825,150555.472705316,0.0,1.0
2017-08-23,43.72,43.88,43.45,43.45,117237,37.0704826580702,37.2061477364163,36.8415478383612,36.8415478383612,138266.385341604,0.0,1.0
2017-08-24,43.78,43.96,43.59,43.86,107474,37.12135706245,37.2739802755894,36.960254781914,37.1891896016231,126752.147344299,0.0,1.0
2017-08-25,43.99,44.2,43.71,43.94,182859,37.2994174777793,37.4774778931085,37.0620035906736,37.2570221407961,215659.330733304,0.0,1.0
2017-08-28,44.08,44.46,43.94,44.16,124528,37.3757290843489,37.6979336454209,37.2570221407961,37.443561623522,146865.208371242,0.0,1.0
2017-08-29,43.81,44.04,43.69,43.71,155030,37.1467942646399,37.3418128147624,37.0450454558803,37.0620035906736,182838.504222293,0.0,1.0
2017-08-30,43.96,43.98,43.58,43.83,183379,37.2739802755894,37.2909384103826,36.9517757145174,37.1637523994332,216272.605726503,0.0,1.0
2017-08-31,44.43,44.6,43.8958,44.02,143345,37.672496443231,37.8166405889737,37.219544662903,37.3248546799692,169057.507500126,0.0,1.0
2017-09-01,44.63,44.83,44.41,44.54,132846,37.8420777911636,38.0116591390963,37.6555383084378,37.765766184594,156675.249512447,0.0,1.0
2017-09-05,44.03,44.75,43.94,44.56,162533,37.3333337473658,37.9438265999232,37.2570221407961,37.7827243193872,191687.354749157,0.0,1.0
2017-09-06,44.14,44.58,44.07,44.1,200834,37.4266034887287,37.7996824541805,37.3672500169523,37.3926872191422,236858.596123202,0.0,1.0
2017-09-07,40.04,40.87,37.12,40.68,1119900,33.9501858561101,34.6539484500304,31.4742981762938,34.4928461694944,1320782.04785232,0.0,1.0
2017-09-08,40.21,40.49,39.2,39.34,500867,34.0943300018528,34.3317438889585,33.2379441947931,33.3566511383459,590710.011573934,0.0,1.0
2017-09-11,40.97,41.75,40.01,41.75,553315,34.7387391239967,35.4001063809339,33.9247486539202,35.4001063809339,652565.870887944,0.0,1.0
2017-09-12,40.53,41.18,40.34,41.03,448492,34.365660158545,34.916799539326,34.204557878009,34.7896135283765,528940.24663397,0.0,1.0
2017-09-13,40.01,40.4,39.75,40.23,387938,33.9247486539202,34.2554322823888,33.7042929016078,34.1112881366461,457524.373675983,0.0,1.0
2017-09-14,39.76,39.97,39.49,39.97,301161,33.7127719690044,33.8908323843336,33.4838371492954,33.8908323843336,355181.750435979,0.0,1.0
2017-09-15,39.56,39.91,39.22,39.91,542405,33.5431906210718,33.8399579799539,33.2549023295863,33.8399579799539,639698.88978064,0.0,1.0
2017-09-18,39.17,39.62,38.9,39.62,319450,33.2125069926032,33.5940650254516,32.9835721728941,33.5940650254516,376751.339571769,0.0,1.0
2017-09-19,39.06,39.2,38.81,38.95,387528,33.1192372512402,33.2379441947931,32.9072605663245,33.0259675098773,457040.829931347,0.0,1.0
2017-09-20,39.29,39.64,39.0297,39.03,379210,33.3142558013627,33.6110231602448,33.0935456770284,33.0938000490503,447230.788790142,0.0,1.0
2017-09-21,38.93,39.44,38.92,39.44,354602,33.009009375084,33.4414418123122,33.0005303076874,33.4414418123122,418208.729112001,0.0,1.0
2017-09-22,39.31,39.5,38.94,38.94,407275,33.331213936156,33.492316216692,33.0174884424807,33.0174884424807,480329.947798067,0.0,1.0
2017-09-25,39.87,39.93,39.31,39.31,197946,33.8060417103673,33.8569161147471,33.331213936156,33.331213936156,233452.561160975,0.0,1.0
2017-09-26,40.31,40.57,39.77,39.99,254202,34.1791206758191,34.3995764281315,33.721251036401,33.9077905191269,299799.480425177,0.0,1.0
2017-09-27,41.15,41.41,40.37,40.43,333231,34.8913623371361,35.1118180894485,34.2299950801989,34.2808694845787,393004.306266521,0.0,1.0
2017-09-28,41.54,41.65,40.75,41.01,231158,35.2220459656047,35.3153157069676,34.5521996412709,34.7726553935833,272621.96322658,0.0,1.0
2017-09-29,41.71,41.74,41.42,41.65,250543,35.3661901113474,35.3916273135373,35.1202971568451,35.3153157069676,295484.147348035,0.0,1.0
2017-10-02,42.38,42.41,41.623,41.72,345805,35.9342876269217,35.9597248291116,35.2924222249967,35.374669178744,407833.76735206,0.0,1.0
2017-10-03,42.83,42.9,42.27,42.37,377182,36.3158456597701,36.3751991315465,35.8410178855588,35.9258085595251,444839.016316666,0.0,1.0
2017-10-04,43.01,43.01,42.455,42.49,295556,36.6126130186522,36.6126130186522,36.1401647455679,36.1699587808075,347199.025470375,0.17,1.0
2017-10-05,42.8,43.27,42.79,43.0,350868,36.4338488072149,36.8339401375745,36.4253362257179,36.6041004371551,412175.789592292,0.0,1.0
2017-10-06,42.62,42.81,42.44,42.63,297946,36.2806223402687,36.4423613887119,36.1273958733224,36.2891349217657,350006.634420537,0.0,1.0
2017-10-09,42.77,42.8056,42.375,42.57,350163,36.4083110627239,36.4386158528532,36.0720640935918,36.2380594327836,411347.603688583,0.0,1.0
2017-10-10,42.97,43.3,42.7675,43.03,203878,36.5785626926641,36.8594778820655,36.4061829173496,36.6296381816462,239501.965498414,0.0,1.0
2017-10-11,43.07,43.2,42.8666,42.98,194761,36.6636885076342,36.7743520670954,36.490542599985,36.5870752741611,228791.935875556,0.0,1.0
2017-10-12,43.3,43.43,42.82,42.93,422455,36.8594778820655,36.9701414415267,36.4508739702089,36.5445123666761,496271.313406216,0.0,1.0
2017-10-13,43.33,43.59,43.22,43.4,209497,36.8850156265566,37.1063427454789,36.7913772300894,36.9446036970357,246102.783360741,0.0,1.0
2017-10-16,42.7,43.23,42.7,42.89,176000,36.3487229922448,36.7998898115864,36.3487229922448,36.510462040688,206752.79298267,0.0,1.0
2017-10-17,42.48,42.86,42.36,42.81,162154,36.1614461993105,36.484924296197,36.0592952213463,36.4423613887119,190487.456780181,0.0,1.0
2017-10-18,42.64,42.89,42.54,42.67,130015,36.2976475032627,36.510462040688,36.2125216882926,36.3231852477537,152732.752157056,0.0,1.0
2017-10-19,42.52,42.69,42.24,42.47,161214,36.1954965252985,36.3402104107477,35.9571442433822,36.1529336178135,189383.208908569,0.0,1.0
2017-10-20,42.63,42.91,42.6,42.77,189993,36.2891349217657,36.527487203682,36.2635971772746,36.4083110627239,223190.81475657,0.0,1.0
2017-10-23,42.39,42.88,42.31,42.63,164704,36.0848329658374,36.501949459191,36.0167323138613,36.2891349217657,193483.022814873,0.0,1.0
2017-10-24,42.36,42.65,42.231,42.42,284059,36.0592952213463,36.3061600847597,35.9494829200349,36.1103707103284,333693.134215138,0.0,1.0
2017-10-25,42.23,42.45,41.86,42.25,265686,35.9486316618852,36.1359084548194,35.6336661464957,35.9656568248792,312109.787252236,0.0,1.0
2017-10-26,42.34,42.82,42.29,42.44,221873,36.0422700583523,36.4508739702089,35.9997071508672,36.1273958733224,260641.263849113,0.0,1.0
2017-10-27,42.29,42.71,42.18,42.3,216463,35.9997071508672,36.3572355737418,35.9060687544001,36.0082197323642,254285.964928453,0.0,1.0
2017-10-30,41.99,42.268,41.72,42.12,198082,35.7443297059569,35.9809794715738,35.5144900055375,35.854993265418,232693.220111325,0.0,1.0
2017-10-31,41.97,42.15,41.73,42.15,510450,35.7273045429628,35.8805310099091,35.5230025870345,35.8805310099091,599641.836238659,0.0,1.0
2017-11-01,41.13,42.195,41.0,42.08,226609,35.0122476972138,35.9188376266456,34.9015841377526,35.82094293943,266204.793551192,0.0,1.0
2017-11-02,41.1,41.23,40.8966,40.93,220380,34.9867099527227,35.0973735121839,34.8135640450735,34.8419960672735,258887.389304096,0.0,1.0
2017-11-03,41.06,41.38,40.86,41.2,122404,34.9526596267347,35.2250622346391,34.7824079967944,35.0718357676928,143791.868592334,0.0,1.0
2017-11-06,40.63,41.18,40.52,41.04,129217,34.5866186223631,35.0548106046988,34.492980225896,34.9356344637406,151795.316197964,0.0,1.0
2017-11-07,40.44,40.85,40.25,40.63,212041,34.4248795739199,34.7738954152974,34.2631405254766,34.5866186223631,249091.301004763,0.0,1.0
2017-11-08,40.2,40.465,39.98,40.3,196684,34.2205776179916,34.4461610276624,34.0333008250573,34.3057034329617,231050.945085247,0.0,1.0
2017-11-09,40.01,40.26,39.3628,39.85,178473,34.0588385695483,34.2716531069736,33.5079042950616,33.9226372655961,209657.904670432,0.0,1.0
2017-11-10,40.26,40.31,39.76,39.86,172766,34.2716531069736,34.3142160144587,33.846024032123,33.9311498470931,202953.710411614,0.0,1.0
2017-11-13,40.17,40.44,39.78,40.12,242100,34.1950398735005,34.4248795739199,33.863049195117,34.1524769660154,284402.563529003,0.0,1.0
2017-11-14,40.12,40.45,39.97,39.98,64833,34.1524769660154,34.4333921554169,34.0247882435603,34.0333008250573,76161.3853832129,0.0,1.0
2017-11-15,40.09,40.28,39.67,39.8,263968,34.1269392215244,34.2886782699677,33.7694107986499,33.880074358111,310091.598057099,0.0,1.0
2017-11-16,40.0,40.225,39.83,40.18,367816,34.0503259880513,34.2418590717341,33.9056121026021,34.2035524549975,432085.143771101,0.0,1.0
2017-11-17,39.91,40.09,39.69,39.83,193381,33.9737127545782,34.1269392215244,33.7864359616439,33.9056121026021,227170.806021487,0.0,1.0
2017-11-20,40.08,40.29,39.82,39.9,255823,34.1184266400274,34.2971908514647,33.8970995211051,33.9652001730812,300523.407722759,0.0,1.0
2017-11-21,40.68,40.74,39.545,40.0,338929,34.6291815298482,34.6802570188302,33.6630035299372,34.0503259880513,398150.666891042,0.0,1.0
2017-11-22,40.94,41.0,40.8,40.87,185833,34.8505086487705,34.9015841377526,34.7313325078123,34.7909205782914,218303.930558798,0.0,1.0
2017-11-24,41.09,41.1,40.76,40.96,117055,34.9781973712257,34.9867099527227,34.6972821818243,34.8675338117645,137508.22831015,0.0,1.0
2017-11-27,41.21,41.49,41.1,41.1,257844,35.0803483491899,35.3187006311062,34.9867099527227,34.9867099527227,302897.540646724,0.0,1.0
2017-11-28,42.11,42.41,41.06,41.29,316161,35.846480683921,36.1018581288314,34.9526596267347,35.148449001166,371404.373762466,0.0,1.0
2017-11-29,42.2,42.55,41.79,42.16,300362,35.9230939173941,36.2210342697896,35.5740780760166,35.8890435914061,352844.786396936,0.0,1.0
2017-11-30,42.8,42.86,42.02,42.44,290381,36.4338488072149,36.484924296197,35.7698674504479,36.1273958733224,341119.788517618,0.0,1.0
2017-12-01,42.66,42.96,41.645,42.8,289318,36.3146726662567,36.5700501111671,35.4506456443099,36.4338488072149,339871.048637274,0.0,1.0
2017-12-04,44.01,44.65,43.11,43.14,322799,37.4638711683534,38.0086763841623,36.6977388336223,36.7232765781133,379202.243306892,0.0,1.0
2017-12-05,42.99,44.05,42.98,43.98,240925,36.5955878556581,37.4979214943415,36.5870752741611,37.4383334238624,283022.253689488,0.0,1.0
2017-12-06,43.54,43.9,42.95,42.95,196406,37.0637798379938,37.3702327718863,36.5615375296701,36.5615375296701,230724.369650877,0.0,1.0
2017-12-07,43.33,43.77,43.07,43.55,362788,36.8850156265566,37.2595692124251,36.6636885076342,37.0722924194909,426178.592389755,0.0,1.0
2017-12-08,43.33,43.64,42.94,43.4,177459,36.8850156265566,37.148905652964,36.5530249481731,36.9446036970357,208466.726647225,0.0,1.0
2017-12-11,43.78,43.95,43.29,43.47,361676,37.2680817939221,37.4127956793714,36.8509653005685,37.0041917675147,424872.290652274,0.0,1.0
2017-12-12,43.83,44.7,43.39,43.88,360709,37.3106447014072,38.0512392916473,36.9360911155386,37.3532076088923,423736.325022647,0.0,1.0
2017-12-13,43.75,44.38,43.75,43.83,577678,37.2425440494311,37.7788366837429,37.2425440494311,37.3106447014072,678616.704230926,0.0,1.0
2017-12-14,38.18,39.71,36.61,39.62,2459819,32.501036155595,33.8034611246379,31.164560860564,33.7268478911648,2889627.54819226,0.0,1.0
2017-12-15,37.36,38.27,36.7,37.92,2266123,31.8030044728399,32.5776493890681,31.2411740940371,32.2797090366726,2662086.70166061,0.0,1.0
2017-12-18,38.11,38.28,37.42,37.52,939302,32.4414480851159,32.5861619705651,31.854079961822,31.9392057767921,1103427.90883073,0.0,1.0
2017-12-19,38.5,38.6,38.02,38.11,985881,32.7734387634994,32.8585645784695,32.3648348516428,32.4414480851159,1158145.74033266,0.0,1.0
2017-12-20,38.55,38.83,38.28,38.66,717042,32.8160016709844,33.0543539529008,32.5861619705651,32.9096400674516,842332.023783408,0.0,1.0
2017-12-21,38.55,38.68,38.43,38.56,502561,32.8160016709844,32.9266652304456,32.7138506930203,32.8245142524815,590374.377239567,0.0,1.0
2017-12-22,38.23,38.61,38.11,38.56,385898,32.54359906308,32.8670771599665,32.4414480851159,32.8245142524815,453326.643786514,0.0,1.0
2017-12-26,38.31,38.49,37.77,38.11,506889,32.6116997150561,32.7649261820024,32.1520203142174,32.4414480851159,595458.616376095,0.0,1.0
2017-12-27,38.21,38.5,38.04,38.19,534613,32.526573900086,32.7734387634994,32.3818600146368,32.509548737092,628026.880197978,0.0,1.0
2017-12-28,37.88,38.24,37.75,38.24,568283,32.2456587106846,32.552111644577,32.1349951512234,32.552111644577,667580.099173697,0.0,1.0
2017-12-29,37.72,38.31,37.68,38.01,485392,32.1094574067324,32.6116997150561,32.0754070807443,32.3563222701457,570205.40733775,0.0,1.0
2018-01-02,37.75,38.19,37.41,37.86,653235,32.1349951512234,32.509548737092,31.845567380325,32.2286335476906,767375.913204742,0.0,1.0
2018-01-03,37.72,37.84,37.48,37.61,554832,32.2584275829301,32.3610524851027,32.0531777785848,32.1643547559385,648768.852300613,0.175,1.0
2018-01-04,38.33,38.5,37.8,37.8,488611,32.7801041689743,32.9254894470522,32.3268441843785,32.3268441843785,571336.184090779,0.0,1.0
2018-01-05,39.02,39.08,38.2,38.5,391667,33.3701973564669,33.4215098075532,32.6689271916206,32.9254894470522,457978.90185502,0.0,1.0
2018-01-08,39.55,39.65,38.78,39.02,578856,33.8234573410627,33.9089780928732,33.1649475521217,33.3701973564669,676860.279809607,0.0,1.0
2018-01-09,39.5,39.72,39.41,39.62,425671,33.7806969651574,33.9688426191406,33.703728288528,33.8833218673301,497740.011620914,0.0,1.0
2018-01-10,38.78,39.45,38.71,39.33,413625,33.1649475521217,33.7379365892522,33.1050830258543,33.6353116870796,483654.541433877,0.0,1.0
2018-01-11,38.96,38.99,38.28,38.79,411787,33.3188849053806,33.3445411309238,32.737343793069,33.1734996273027,481505.355463118,0.0,1.0
2018-01-12,38.87,39.16,38.7,38.96,390335,33.2419162287511,33.4899264090017,33.0965309506732,33.3188849053806,456421.385144981,0.0,1.0
2018-01-16,38.47,39.16,38.22,38.97,370589,32.899833221509,33.4899264090017,32.6860313419827,33.3274369805617,433332.252294807,0.0,1.0
2018-01-17,38.73,38.89,38.4,38.69,402415,33.1221871762164,33.2590203791132,32.8399686952417,33.0879788754922,470546.611764554,0.0,1.0
2018-01-18,38.62,39.19,38.53,38.68,693407,33.0281143492248,33.5155826345448,32.9511456725954,33.0794268003111,810805.547566131,0.0,1.0
2018-01-19,39.77,39.82,38.76,38.76,393135,34.0116029950459,34.0543633709511,33.1478434017596,33.1478434017596,459695.444295212,0.0,1.0
2018-01-22,39.5,39.89,39.27,39.8,369265,33.7806969651574,34.1142278972185,33.5839992359932,34.037259220589,431784.090039483,0.0,1.0
2018-01-23,39.33,39.54,38.8,39.49,471156,33.6353116870796,33.8149052658817,33.1820517024838,33.7721448899764,550925.933209597,0.0,1.0
2018-01-24,39.29,40.0,39.1,39.42,461510,33.6011033863553,34.2083007242101,33.4386139579153,33.712280363709,539646.799437048,0.0,1.0
2018-01-25,39.4,39.76,38.77,39.48,452015,33.6951762133469,34.0030509198648,33.1563954769406,33.7635928147953,528544.230997242,0.0,1.0
2018-01-26,38.75,39.76,38.6,39.52,561783,33.1392913265785,34.0030509198648,33.0110101988627,33.7978011155196,656896.704141065,0.0,1.0
2018-01-29,38.71,39.02,38.51,38.59,425266,33.1050830258543,33.3701973564669,32.9340415222332,33.0024581236817,497266.442350968,0.0,1.0
2018-01-30,38.25,38.94,38.18,38.46,350073,32.7116875675259,33.3017807550185,32.6518230412585,32.891281146328,409342.753178318,0.0,1.0
2018-01-31,38.03,38.76,38.01,38.46,1824099,32.5235419135427,33.1478434017596,32.5064377631806,32.891281146328,2132931.4363856,0.0,1.0
2018-02-01,37.73,38.11,37.54,37.98,403755,32.2669796581111,32.5919585149911,32.1044902296711,32.4807815376375,472113.482929309,0.0,1.0
2018-02-02,37.1,37.5,36.9,37.34,440415,31.7281989217048,32.0702819289469,31.5571574180838,31.9334487260501,514980.271660566,0.0,1.0
2018-02-05,34.96,36.97,34.93,36.82,555819,29.8980548329596,31.6170219443512,29.8723986074164,31.4887408166354,649922.95815107,0.0,1.0
2018-02-06,34.73,35.14,33.7,34.07,571097,29.7013571037954,30.0519921862185,28.820493360147,29.1369201418459,667787.628042945,0.0,1.0
2018-02-07,35.13,35.27,34.54,34.66,297707,30.0434401110375,30.1631691635722,29.5388676753554,29.641492577528,348110.831227937,0.0,1.0
2018-02-08,34.55,35.41,34.5,35.1,391861,29.5474197505364,30.282898216107,29.5046593746312,30.0177838854943,458205.747381858,0.0,1.0
2018-02-09,34.88,35.17,34.15,34.8,521831,29.8296382315112,30.0776484117617,29.2053367432943,29.7612216300628,610180.557294606,0.0,1.0
2018-02-12,35.45,35.7,34.59,34.98,485365,30.3171065168312,30.5309083963575,29.5816280512607,29.9151589833217,567540.614090187,0.0,1.0
2018-02-13,35.29,35.49,34.95,35.21,337532,30.1802733139343,30.3513148175554,29.8895027577786,30.1118567124859,394678.476105796,0.0,1.0
2018-02-14,36.32,36.39,35.11,35.11,383020,31.0611370575827,31.1210015838501,30.0263359606754,30.0263359606754,447867.905614999,0.0,1.0
2018-02-15,36.45,36.74,36.31,36.6,243438,31.1723140349364,31.420324215187,31.0525849824017,31.3005951626522,284653.718362237,0.0,1.0
2018-02-16,36.62,37.06,36.21,36.3,761394,31.3176993130143,31.6939906209806,30.9670642305912,31.0440329072206,890303.21165429,0.0,1.0
2018-02-20,36.71,36.96,36.41,36.41,381670,31.3946679896438,31.6084698691701,31.1381057342122,31.1381057342122,446289.341381851,0.0,1.0
2018-02-21,36.21,37.1,36.21,36.93,607660,30.9670642305912,31.7281989217048,30.9670642305912,31.5828136436269,710540.994010782,0.0,1.0
2018-02-22,36.14,36.54,35.99,36.34,1116501,30.9071997043238,31.2492827115659,30.778918576608,31.0782412079449,1305532.25546199,0.0,1.0
2018-02-23,36.75,36.88,36.0,36.34,417552,31.428876290368,31.5400532677217,30.7874706517891,31.0782412079449,488246.409392078,0.0,1.0
2018-02-26,37.11,37.13,36.46,36.77,430235,31.7367509968859,31.753855147248,31.1808661101175,31.4459804407301,503076.728035791,0.0,1.0
2018-02-27,35.85,37.09,35.79,36.96,567238,30.6591895240733,31.7196468465238,30.607877072987,31.6084698691701,663275.272949821,0.0,1.0
2018-02-28,35.16,36.0,35.12,35.98,473034,30.0690963365806,30.7874706517891,30.0348880358564,30.770366501427,553121.891453933,0.0,1.0
2018-03-01,34.01,35.3,33.84,35.03,968657,29.0856076907596,30.1888253891154,28.9402224126817,29.957919359227,1132657.25510236,0.0,1.0
2018-03-02,33.85,34.1,33.33,33.81,801831,28.9487744878628,29.1625763673891,28.504066578448,28.9145661871386,937586.472317841,0.0,1.0
2018-03-05,35.01,35.17,33.29,33.29,828313,29.9408152088649,30.0776484117617,28.4698582777238,28.4698582777238,968552.056038003,0.0,1.0
2018-03-06,35.67,35.84,35.0,35.2,688311,30.5052521708143,30.6506374488922,29.9322631336838,30.1033046373049,804846.759912708,0.0,1.0
2018-03-07,36.29,36.93,34.47,34.47,1117239,31.0354808320396,31.5828136436269,29.479003149088,29.479003149088,1306395.20390944,0.0,1.0
2018-03-08,36.94,36.99,36.34,36.46,418197,31.591365718808,31.6341260947133,31.0782412079449,31.1808661101175,489000.612303471,0.0,1.0
2018-03-09,37.65,37.78,36.82,37.2,438873,32.1985630566627,32.3097400340164,31.4887408166354,31.8137196735154,513177.200514259,0.0,1.0
2018-03-12,38.02,38.36,37.67,37.67,655774,32.5149898383617,32.8057603945175,32.2156672070248,32.2156672070248,766801.023280168,0.0,1.0
2018-03-13,37.55,38.37,37.47,38.12,579213,32.1130423048522,32.8143124696985,32.0446257034038,32.6005105901722,677277.722351261,0.0,1.0
2018-03-14,37.12,37.95,36.97,37.78,796663,31.7453030720669,32.4551253120943,31.6170219443512,32.3097400340164,931543.494571986,0.0,1.0
2018-03-15,34.61,35.6,34.09,34.96,2464736,29.5987322016228,30.445387644547,29.154024292208,29.8980548329596,2882032.66203824,0.0,1.0
2018-03-16,34.98,35.07,34.4,34.74,1279225,29.9151589833217,29.9921276599512,29.4191386228207,29.7099091789764,1495806.54159142,0.0,1.0
2018-03-19,34.46,35.04,33.95,34.94,816764,29.470451073907,29.966471434408,29.0342952396733,29.8809506825975,955047.731350134,0.0,1.0
2018-03-20,34.47,34.69,34.2,34.48,339525,29.479003149088,29.6671488030712,29.2480971191996,29.4875552242691,397008.904636657,0.0,1.0
2018-03-21,34.44,34.65,34.22,34.35,622648,29.4533469235449,29.632940502347,29.2652012695617,29.3763782469154,728066.56491924,0.0,1.0
2018-03-22,33.54,34.64,33.54,34.19,638232,28.6836601572501,29.6243884271659,28.6836601572501,29.2395450440186,746289.042703964,0.0,1.0
2018-03-23,32.46,33.55,32.46,33.53,662529,27.7600360376965,28.6922122324312,27.7600360376965,28.6751080820691,774699.690980103,0.0,1.0
2018-03-26,33.3,33.51,32.6,32.94,1046149,28.4784103529049,28.658003931707,27.8797650902312,28.170535646387,1223269.18069872,0.0,1.0
2018-03-27,32.77,33.65,32.63,33.37,695379,28.0251503683091,28.7777329842417,27.9054213157744,28.5382748791722,813111.420653366,0.0,1.0
2018-03-28,33.23,33.52,32.73,32.73,783982,28.4185458266375,28.666556006888,27.9909420675849,27.9909420675849,916715.51454195,0.0,1.0
2018-03-29,33.48,33.86,33.22,33.48,2580987,28.6323477061638,28.9573265630438,28.4099937514565,28.6323477061638,3017965.7514217,0.0,1.0
2018-04-02,32.81,33.53,32.35,33.4,468218,28.0593586690333,28.6751080820691,27.6659632107049,28.5639311047154,547490.509715533,0.0,1.0
2018-04-03,33.48,33.59,32.83,33.1,828016,28.6323477061638,28.7264205331554,28.0764628193954,28.3073688492838,968204.771906712,0.0,1.0
2018-04-04,33.38,33.42,32.66,32.77,748107,28.6964882700217,28.7308759132452,28.0775106919985,28.1720767108632,870204.445402027,0.175,1.0
2018-04-05,33.54,33.8,33.31,33.5,464712,28.8340388429158,29.0575585238686,28.6363098943806,28.7996511996923,540556.963417888,0.0,1.0
2018-04-06,32.63,33.49,32.34,33.27,675846,28.0517199595809,28.7910542888864,27.8024095462104,28.6019222511571,786149.833656384,0.0,1.0
2018-04-09,32.14,32.94,32.08,32.77,478834,27.6304713300928,28.3182241945631,27.5788898652575,28.1720767108632,556983.794309683,0.0,1.0
2018-04-10,32.52,32.87,32.35,32.5,413694,27.9571539407162,28.2580458189219,27.8110064570163,27.9399601191044,481212.390521871,0.0,1.0
2018-04-11,32.56,32.73,32.18,32.18,390708,27.9915415839397,28.1376890676396,27.6648589733163,27.6648589733163,454474.879200616,0.0,1.0
2018-04-12,32.3,32.88,32.28,32.72,448908,27.7680219029869,28.2666427297278,27.7508280813751,28.1290921568338,522173.615774926,0.0,1.0
2018-04-13,32.25,32.7,32.11,32.55,440643,27.7250373489575,28.111898335222,27.6046805976752,27.9829446731338,512559.697256254,0.0,1.0
2018-04-16,32.46,32.53,32.25,32.42,397307,27.9055724758809,27.9657508515221,27.7250373489575,27.8711848326574,462150.892304634,0.0,1.0
2018-04-17,32.47,32.77,32.34,32.73,503360,27.9141693866868,28.1720767108632,27.8024095462104,28.1376890676396,585512.646770534,0.0,1.0
2018-04-18,32.52,32.67,32.41,32.58,621483,27.9571539407162,28.0861076028044,27.8625879218515,28.0087354055515,722914.328220144,0.0,1.0
2018-04-19,32.23,32.52,32.01,32.43,343137,27.7078435273457,27.9571539407162,27.5187114896164,27.8797817434633,399139.886115108,0.0,1.0
2018-04-20,31.75,32.22,31.72,32.12,518869,27.2951918086636,27.6992466165398,27.2694010762459,27.6132775084811,603552.847896495,0.0,1.0
2018-04-23,31.95,32.11,31.7,31.78,1352988,27.4671300247811,27.6046805976752,27.2522072546342,27.3209825410812,1573807.18557051,0.0,1.0
2018-04-24,31.98,32.62,31.76,32.18,617894,27.4929207571988,28.043123048775,27.3037887194694,27.6648589733163,718739.572798061,0.0,1.0
2018-04-25,32.07,32.17,31.71,31.93,495058,27.5702929544517,27.6562620625105,27.26080416544,27.4499362031694,575855.68953617,0.0,1.0
2018-04-26,31.84,32.13,31.71,32.11,443754,27.3725640059165,27.6218744192869,27.26080416544,27.6046805976752,516178.438999943,0.0,1.0
2018-04-27,31.31,32.03,31.26,31.82,526296,26.9169277332049,27.5359053112282,26.8739431791755,27.3553701843047,612191.99766518,0.0,1.0
2018-04-30,31.13,31.56,31.07,31.42,1941958,26.7621833386991,27.1318505033519,26.7106018738638,27.0114937520696,2258902.11478308,0.0,1.0
2018-05-01,30.64,31.09,30.26,31.04,856675,26.3409347092111,26.7277956954756,26.0142520985877,26.6848111414462,996491.66932642,0.0,1.0
2018-05-02,30.49,30.66,30.39,30.63,854861,26.2119810471229,26.3581285308228,26.1260119390641,26.3323377984052,994381.609049001,0.0,1.0
2018-05-03,30.25,30.61,30.16,30.46,646543,26.0056551877818,26.3151439767934,25.9282829905289,26.1861903147053,752064.334037193,0.0,1.0
2018-05-04,30.32,30.44,29.87,30.16,760851,26.065833563423,26.1689964930935,25.6789725771584,25.9282829905289,885028.374936441,0.0,1.0
2018-05-07,30.14,30.37,30.09,30.37,730660,25.9110891689172,26.1088181174524,25.8681046148878,26.1088181174524,849909.94614065,0.0,1.0
2018-05-08,30.42,30.49,30.0,30.0,1152352,26.1518026714818,26.2119810471229,25.7907324176349,25.7907324176349,1340425.67850309,0.0,1.0
2018-05-09,30.43,30.68,30.38,30.56,434748,26.1603995822876,26.3753223524346,26.1174150282582,26.272159422764,505702.582958909,0.0,1.0
2018-05-10,30.39,30.62,30.21,30.46,835752,26.1260119390641,26.3237408875993,25.9712675445583,26.1861903147053,972153.857207103,0.0,1.0
2018-05-11,30.41,30.56,30.21,30.36,518427,26.1432057606759,26.272159422764,25.9712675445583,26.1002212066465,603038.709725261,0.0,1.0
2018-05-14,30.29,30.6,30.26,30.5,523562,26.0400428310053,26.3065470659876,26.0142520985877,26.2205779579288,609011.785538133,0.0,1.0
2018-05-15,30.24,30.47,30.08,30.12,725709,25.9970582769759,26.1947872255111,25.8595077040819,25.8938953473054,844150.900697708,0.0,1.0
2018-05-16,30.28,30.46,30.11,30.23,398476,26.0314459201995,26.1861903147053,25.8852984364995,25.9884613661701,463510.68307878,0.0,1.0
2018-05-17,30.1,30.4,30.0,30.29,692989,25.8767015256936,26.13460884987,25.7907324176349,26.0400428310053,806090.717523971,0.0,1.0
2018-05-18,29.73,30.21,29.72,30.11,594096,25.5586158258761,25.9712675445583,25.5500189150703,25.8852984364995,691057.536148657,0.0,1.0
2018-05-21,30.02,30.06,29.5,29.87,812842,25.8079262392466,25.8423138824701,25.3608868773409,25.6789725771584,945504.749734295,0.0,1.0
2018-05-22,29.85,30.23,29.7,29.84,659788,25.6617787555467,25.9884613661701,25.5328250934585,25.6531818447408,767471.031046243,0.0,1.0
2018-05-23,29.38,29.79,29.2,29.75,694218,25.2577239476704,25.6101972907114,25.1029795531646,25.5758096474879,807520.30081005,0.0,1.0
2018-05-24,29.23,29.43,29.025,29.42,1040588,25.1287702855822,25.3007085016998,24.9525336140617,25.2921115908939,1210420.84010978,0.0,1.0
2018-05-25,29.23,29.47,29.12,29.12,661760,25.1287702855822,25.3350961449233,25.0342042667176,25.0342042667176,769764.878271752,0.0,1.0
2018-05-29,28.82,29.42,28.54,29.05,1326122,24.7762969425412,25.2921115908939,24.5355834399766,24.9740258910764,1542556.4251443,0.0,1.0
2018-05-30,29.15,29.61,28.96,28.96,1436236,25.0599949991352,25.4554528962056,24.8966536938235,24.8966536938235,1670641.96945948,0.0,1.0
2018-05-31,28.46,29.15,28.26,29.09,1077139,24.4668081535296,25.0599949991352,24.294869937412,25.0084135342999,1252937.27517039,0.0,1.0
2018-06-01,28.49,28.69,28.39,28.64,695009,24.4925988859472,24.6645371020648,24.4066297778885,24.6215525480354,808440.398759025,0.0,1.0
2018-06-04,28.93,28.93,28.25,28.61,1380897,24.8708629614059,24.8708629614059,24.2862730266062,24.5957618156178,1606271.17249581,0.0,1.0
2018-06-05,28.71,29.03,28.17,28.78,870742,24.6817309236766,24.9568320694647,24.2174977401591,24.7419092993177,1012854.52374894,0.0,1.0
2018-06-06,29.0,29.3,28.54,28.72,1665353,24.931041337047,25.1889486612234,24.5355834399766,24.6903278344824,1937152.81873262,0.0,1.0
2018-06-07,32.18,32.9,29.76,30.05,2746908,27.6648589733163,28.2838365513396,25.5844065582938,25.8337169716643,3195226.82278122,0.0,1.0
2018-06-08,30.3,32.37,30.07,32.08,1516137,26.0486397418112,27.828200278628,25.850910793276,27.5788898652575,1763583.49439117,0.0,1.0
2018-06-11,30.7,31.21,30.25,30.25,1677525,26.3925161740463,26.8309586251461,26.0056551877818,26.0056551877818,1951311.39298661,0.0,1.0
2018-06-12,31.09,31.17,30.48,30.82,1269332,26.7277956954756,26.7965709819226,26.203384136317,26.4956791037169,1476497.8126004,0.0,1.0
2018-06-13,31.11,31.44,30.94,31.06,2089222,26.7449895170874,27.0286875736813,26.5988420333874,26.702004963058,2430200.85606966,0.0,1.0
2018-06-14,31.09,31.15,30.61,31.07,980652,26.7277956954756,26.7793771603109,26.3151439767934,26.7106018738638,1140702.77352356,0.0,1.0
2018-06-15,31.25,31.3,30.72,30.97,990302,26.8653462683696,26.908330822399,26.4097099956581,26.6246327658051,1151927.73585933,0.0,1.0
2018-06-18,30.95,31.16,30.72,30.93,796821,26.6074389441933,26.7879740711167,26.4097099956581,26.5902451225815,926868.985839844,0.0,1.0
2018-06-19,30.78,30.88,30.38,30.81,647103,26.4612914604934,26.5472605685522,26.1174150282582,26.487082192911,752715.730815226,0.0,1.0
2018-06-20,30.38,31.04,30.29,31.04,537976,26.1174150282582,26.6848111414462,26.0400428310053,26.6848111414462,625778.273321331,0.0,1.0
2018-06-21,30.46,30.68,30.25,30.34,631456,26.1861903147053,26.3753223524346,26.0056551877818,26.0830273850347,734515.00691182,0.0,1.0
2018-06-22,30.48,30.73,30.19,30.57,2418326,26.203384136317,26.418306906464,25.9540737229465,26.2807563335699,2813017.43685235,0.0,1.0
2018-06-25,30.13,30.35,29.84,30.32,592858,25.9024922581113,26.0916242958406,25.6531818447408,26.065833563423,689617.483985785,0.0,1.0
2018-06-26,30.23,30.33,29.63,30.12,549290,25.9884613661701,26.0744304742288,25.4726467178174,25.8938953473054,638938.814654693,0.0,1.0
2018-06-27,29.67,30.35,29.67,30.18,465126,25.5070343610409,26.0916242958406,25.5070343610409,25.9454768121407,541038.531750221,0.0,1.0
2018-06-28,29.31,29.76,29.22,29.65,376673,25.1975455720293,25.5844065582938,25.1201733747764,25.4898405394291,438149.247451122,0.0,1.0
2018-06-29,29.18,29.72,29.16,29.28,439304,25.0857857315528,25.5500189150703,25.0685919099411,25.1717548396116,511002.161031634,0.0,1.0
2018-07-02,29.56,29.56,28.68,28.99,1319197,25.4124683421762,25.4124683421762,24.6559401912589,24.9224444262412,1534501.20605878,0.0,1.0
2018-07-03,29.56,29.87,29.28,29.35,287286,25.5629142812791,25.8309962646078,25.3207757156919,25.3813103570887,332206.808134517,0.175,1.0
2018-07-05,30.02,30.07,29.46,29.76,804756,25.9607133533152,26.0039523828844,25.4764362221408,25.7358703995557,930589.802799657,0.0,1.0
2018-07-06,30.07,30.31,29.86,30.02,554174,26.0039523828844,26.2114997248163,25.822348458694,25.9607133533152,640826.130375786,0.0,1.0
2018-07-09,30.72,30.74,30.13,30.22,383697,26.5660597672833,26.5833553791109,26.0558392183674,26.1336694715918,443692.890223644,0.0,1.0
2018-07-10,30.89,31.03,30.6,30.74,852572,26.7130724678184,26.834141750612,26.4622860963173,26.5833553791109,985882.440581377,0.0,1.0
2018-07-11,30.77,30.97,30.47,30.78,354659,26.6092987968524,26.782254915129,26.3498646194375,26.6179466027663,410114.430797811,0.0,1.0
2018-07-12,31.05,31.06,30.57,30.89,810088,26.8514373624396,26.8600851683535,26.4363426785758,26.7130724678184,936755.52859546,0.0,1.0
2018-07-13,31.38,31.68,31.0,31.0,657763,27.136814957596,27.3962491350109,26.8081983328705,26.8081983328705,760612.583763165,0.0,1.0
2018-07-16,30.15,31.4,29.99,31.39,1154925,26.073134830195,27.1541105694237,25.9347699355737,27.1454627635098,1335512.16517602,0.0,1.0
2018-07-17,29.34,30.12,29.24,30.03,944777,25.3726625511748,26.0471914124535,25.2861844920366,25.9693611592291,1092504.86124944,0.0,1.0
2018-07-18,29.63,29.69,29.09,29.29,398954,25.6234489226759,25.6753357581589,25.1564674033291,25.3294235216057,461335.51559247,0.0,1.0
2018-07-19,30.02,30.12,29.31,29.54,456221,25.9607133533152,26.0471914124535,25.3467191334334,25.5456186694514,527556.937038136,0.0,1.0
2018-07-20,29.94,30.12,29.77,30.08,469757,25.8915309060046,26.0471914124535,25.7445182054695,26.0126001887982,543209.462239185,0.0,1.0
2018-07-23,29.84,30.0,29.67,29.94,378793,25.8050528468663,25.9434177414876,25.6580401463312,25.8915309060046,438022.087653761,0.0,1.0
2018-07-24,29.87,30.21,29.65,29.94,376832,25.8309962646078,26.125021665678,25.6407445345036,25.8915309060046,435754.460443413,0.0,1.0
2018-07-25,30.38,30.38,29.81,29.85,494309,26.2720343662131,26.2720343662131,25.7791094291248,25.8137006527801,571600.478694281,0.0,1.0
2018-07-26,30.8,31.11,30.32,30.49,781593,26.6352422145939,26.9033241979226,26.2201475307301,26.3671602312652,903804.974103444,0.0,1.0
2018-07-27,30.82,31.13,30.73,30.85,530128,26.6525378264216,26.9206198097503,26.5747075731971,26.6784812441631,613020.233435445,0.0,1.0
2018-07-30,30.86,31.08,30.79,30.83,477744,26.6871290500769,26.8773807801811,26.6265944086801,26.6611856323354,552445.330943439,0.0,1.0
2018-07-31,31.2,31.22,30.73,31.0,2277464,26.9811544511471,26.9984500629747,26.5747075731971,26.8081983328705,2633574.36868232,0.0,1.0
2018-08-01,31.12,31.75,31.0,31.22,714881,26.9119720038364,27.4567837764077,26.8081983328705,26.9984500629747,826661.707169902,0.0,1.0
2018-08-02,31.12,31.12,30.71,30.98,278344,26.9119720038364,26.9119720038364,26.5574119613694,26.7909027210428,321866.613073363,0.0,1.0
2018-08-03,31.12,31.32,30.98,31.11,406654,26.9119720038364,27.084928122113,26.7909027210428,26.9033241979226,470239.508208316,0.0,1.0
2018-08-06,31.4,31.55,30.91,31.11,370418,27.1541105694237,27.2838276581311,26.730368079646,26.9033241979226,428337.550230681,0.0,1.0
2018-08-07,31.44,31.77,31.33,31.53,505454,27.188701793079,27.4740793882353,27.0935759280269,27.2665320463034,584488.140733709,0.0,1.0
2018-08-08,31.38,31.51,31.26,31.5,369143,27.136814957596,27.2492364344758,27.0330412866301,27.240588628562,426863.187817019,0.0,1.0
2018-08-09,31.17,31.58,31.15,31.42,548090,26.9552110334056,27.3097710758726,26.9379154215779,27.1714061812513,633790.819846591,0.0,1.0
2018-08-10,30.88,31.02,30.7,31.01,607120,26.7044246619045,26.8254939446982,26.5487641554556,26.8168461387843,702050.908692483,0.0,1.0
2018-08-13,30.75,30.87,30.58,30.87,410684,26.5920031850248,26.6957768559907,26.4449904844897,26.6957768559907,474899.649798166,0.0,1.0
2018-08-14,31.19,31.4,30.71,30.85,570559,26.9725066452332,27.1541105694237,26.5574119613694,26.6784812441631,659773.1328447,0.0,1.0
2018-08-15,31.15,31.34,30.87,31.14,596137,26.9379154215779,27.1022237339407,26.6957768559907,26.9292676156641,689350.57740679,0.0,1.0
2018-08-16,31.47,31.58,31.29,31.32,380367,27.2146452108205,27.3097710758726,27.0589847043715,27.084928122113,439842.20250796,0.0,1.0
2018-08-17,31.85,31.86,31.37,31.5,159947,27.543261835546,27.5519096414598,27.1281671516822,27.240588628562,184956.741159303,0.0,1.0
2018-08-20,32.29,32.4,31.88,31.9,544904,27.9237652957545,28.0188911608066,27.5692052532875,27.5865008651151,630106.648356449,0.0,1.0
2018-08-21,32.95,33.44,32.39,32.56,574329,28.4945204860672,28.9182629758448,28.0102433548928,28.1572560554279,664132.620138431,0.0,1.0
2018-08-22,32.98,33.2,32.71,32.91,375957,28.5204639038087,28.7107156339129,28.2869731441353,28.4599292624119,434742.643100703,0.0,1.0
2018-08-23,30.35,32.31,29.9,31.75,1587145,26.2460909484716,27.9410609075821,25.8569396823493,27.4567837764077,1835315.2415943,0.0,1.0
2018-08-24,30.5,30.55,30.05,30.27,599342,26.375808037179,26.4190470667482,25.9866567710567,26.176908501161,693056.719787801,0.0,1.0
2018-08-27,30.64,30.98,30.54,30.61,351662,26.4968773199726,26.7909027210428,26.4103992608343,26.4709339022312,406648.811853696,0.0,1.0
2018-08-28,31.01,31.2,30.71,30.71,570959,26.8168461387843,26.9811544511471,26.5574119613694,26.5574119613694,660235.677915653,0.0,1.0
2018-08-29,31.58,31.65,30.99,31.09,372441,27.3097710758726,27.3703057172694,26.7995505269567,26.886028586095,430676.871927027,0.0,1.0
2018-08-30,31.62,31.96,31.41,31.66,365978,27.3443622995279,27.6383877005981,27.1627583753375,27.3789535231832,423203.299943104,0.0,1.0
2018-08-31,31.72,31.76,31.37,31.54,327686,27.4308403586662,27.4654315823215,27.1281671516822,27.2751798522173,378923.860300772,0.0,1.0
2018-09-04,31.4,31.65,31.16,31.58,521457,27.1541105694237,27.3703057172694,26.9465632274918,27.3097710758726,602993.412659861,0.0,1.0
2018-09-05,31.92,32.06,31.25,31.34,481038,27.6037964769428,27.7248657597364,27.0243934807162,27.1022237339407,556254.389602737,0.0,1.0
2018-09-06,31.54,32.06,31.54,31.94,580393,27.2751798522173,27.7248657597364,27.2751798522173,27.6210920887704,671144.803414078,0.0,1.0
2018-09-07,33.75,35.06,31.7,32.95,2923802,29.1863449591735,30.3192075338851,27.4135447468385,28.4945204860672,3380975.5088564,0.0,1.0
2018-09-10,33.97,34.65,33.8,33.8,1062854,29.3765966892778,29.9646474914181,29.2295839887427,29.2295839887427,1229044.69710673,0.0,1.0
2018-09-11,33.94,33.955,33.11,33.8,689720,29.3506532715363,29.363624980407,28.6328853806885,29.2295839887427,797566.465844278,0.0,1.0
2018-09-12,34.7,34.78,33.57,34.0,458302,30.0078865209873,30.0770689682979,29.0306844527246,29.4025401070193,529963.327769768,0.0,1.0
2018-09-13,34.41,34.95,34.37,34.79,379888,29.7571001494862,30.224081668833,29.7225089258309,30.0857167742118,439288.304785495,0.0,1.0
2018-09-14,34.69,34.79,34.0,34.36,680376,29.9992387150735,30.0857167742118,29.4025401070193,29.7138611199171,786761.412986815,0.0,1.0
2018-09-17,34.51,34.74,34.32,34.59,422311,29.8435782086245,30.0424777446426,29.6792698962618,29.9127606559352,488344.678648094,0.0,1.0
2018-09-18,34.99,35.16,34.6,34.62,610498,30.2586728924883,30.4056855930234,29.921408461849,29.9387040736767,705957.101816681,0.0,1.0
2018-09-19,33.73,35.01,33.62,34.86,942328,29.1690493473459,30.275968504316,29.0739234822937,30.1462514156086,1089672.92905252,0.0,1.0
2018-09-20,33.88,34.26,33.69,33.88,360440,29.2987664360533,29.6273830607788,29.1344581236905,29.2987664360533,416799.363435759,0.0,1.0
2018-09-21,33.76,34.06,33.58,33.87,797537,29.1949927650873,29.4544269425022,29.0393322586384,29.2901186301395,922242.020631632,0.0,1.0
2018-09-24,33.2,33.8,32.98,33.8,335371,28.7107156339129,29.2295839887427,28.5204639038087,29.2295839887427,387810.507476457,0.0,1.0
2018-09-25,33.43,33.49,33.06,33.19,329125,28.909615169931,28.961502005414,28.5896463511193,28.7020678279991,380587.866193525,0.0,1.0
2018-09-26,32.72,33.69,32.72,33.56,489762,28.2956209500491,29.1344581236905,28.2956209500491,29.0220366468108,566342.497600223,0.0,1.0
2018-09-27,32.3,33.02,32.27,32.72,376693,27.9324131016683,28.555055127464,27.9064696839268,28.2956209500491,435593.726031257,0.0,1.0
2018-09-28,32.25,32.44,32.07,32.2,407206,27.8891740720991,28.0534823844619,27.7335135656502,27.84593504253,470877.820406231,0.0,1.0
2018-10-01,32.12,32.59,32.08,32.44,1077770,27.7767525952194,28.1831994731693,27.742161371564,28.0534823844619,1246293.00280257,0.0,1.0
2018-10-02,32.43,32.87,31.99,32.13,812510,28.0448345785481,28.4253380387565,27.6643311183396,27.7854004011332,939556.239000078,0.0,1.0
2018-10-03,31.89,32.45,31.79,32.34,544033,27.7291896626933,28.2161243196738,27.6422370453754,28.1204764406241,625666.042933145,0.175,1.0
2018-10-04,31.59,31.74,31.28,31.74,476199,27.4683318107395,27.5987607367164,27.1987786970538,27.5987607367164,547653.440101465,0.0,1.0
2018-10-05,31.85,31.91,31.39,31.56,449877,27.6944086157661,27.7465801861569,27.2944265761036,27.4422460255441,517381.78087843,0.0,1.0
2018-10-08,32.11,32.13,31.71,31.83,701879,27.9204854207928,27.9378759442564,27.572674951521,27.6770180923025,807197.093830472,0.0,1.0
2018-10-09,32.65,32.79,31.94,32.09,697655,28.3900295543097,28.5117632185548,27.7726659713523,27.9030948973292,802339.27571034,0.0,1.0
2018-10-10,32.37,33.01,32.35,32.59,1020003,28.1465622258194,28.7030589766543,28.1291717023559,28.3378579839189,1173056.12120945,0.0,1.0
2018-10-11,31.21,32.3,31.09,32.16,633712,27.1379118649313,28.0856953936969,27.0335687241497,27.9639617294518,728801.523803242,0.0,1.0
2018-10-12,30.52,31.68,30.2,31.57,593955,26.5379388054374,27.5465891663256,26.25969043002,27.4509412872759,683078.920819797,0.0,1.0
2018-10-15,31.3,31.54,30.34,30.39,644532,27.2161692205174,27.4248555020805,26.3814240942651,26.4249004029241,741245.082529527,0.0,1.0
2018-10-16,32.45,32.51,31.02,31.51,399398,28.2161243196738,28.2682958900646,26.9727018920272,27.3987697168851,459328.324229252,0.0,1.0
2018-10-17,32.58,32.76,31.96,32.29,330688,28.3291627221871,28.4856774333594,27.7900564948159,28.0770001319651,380308.276162432,0.0,1.0
2018-10-18,31.86,32.64,31.53,32.43,450419,27.7031038774979,28.3813342925779,27.4161602403487,28.1987337962102,518005.108866382,0.0,1.0
2018-10-19,31.8,32.35,31.69,31.84,400178,27.6509323071071,28.1291717023559,27.5552844280574,27.6857133540343,460225.364507118,0.0,1.0
2018-10-22,31.6,32.05,31.38,31.91,263674,27.4770270724713,27.868313850402,27.2857313143718,27.7465801861569,303238.715674148,0.0,1.0
2018-10-23,30.76,31.3,30.64,31.25,371137,26.7466250870005,27.2161692205174,26.642281946219,27.1726929118584,426826.714879573,0.0,1.0
2018-10-24,29.74,30.75,29.61,30.72,599895,25.8597083903574,26.7379298252687,25.7466699878441,26.7118440400733,689910.227551233,0.0,1.0
2018-10-25,30.15,30.44,29.73,29.87,514101,26.216214121361,26.4683767115831,25.8510131286256,25.9727467928708,591242.697295887,0.0,1.0
2018-10-26,30.52,30.72,29.48,29.78,704392,26.5379388054374,26.7118440400733,25.6336315853308,25.8944894372846,810087.173597493,0.0,1.0
2018-10-29,30.3,31.37,29.91,30.87,676376,26.3466430473379,27.27703605264,26.0075278397979,26.8422729660502,777867.326899195,0.0,1.0
2018-10-30,31.06,31.09,30.3,30.35,427321,27.0074829389543,27.0335687241497,26.3466430473379,26.3901193559969,491441.216125189,0.0,1.0
2018-10-31,30.75,31.43,30.7,31.38,1620635,26.7379298252687,27.3292076230307,26.6944535166097,27.2857313143718,1863813.93681809,0.0,1.0
2018-11-01,31.78,31.99,30.63,30.8,589016,27.6335417836436,27.8161422800112,26.6335866844872,26.7814061339277,677398.815778287,0.0,1.0
2018-11-02,32.01,32.16,31.47,31.94,342401,27.8335328034748,27.9639617294518,27.3639886699579,27.7726659713523,393778.831001708,0.0,1.0
2018-11-05,31.59,32.45,31.56,32.09,614302,27.4683318107395,28.2161243196738,27.4422460255441,27.9030948973292,706479.021504057,0.0,1.0
2018-11-06,31.95,31.97,31.4,31.6,369895,27.7813612330841,27.7987517565477,27.3031218378354,27.4770270724713,425398.350744818,0.0,1.0
2018-11-07,32.7,32.8,31.58,32.1,283672,28.4335058629687,28.5204584802866,27.4596365490077,27.911790159061,326237.448336647,0.0,1.0
2018-11-08,32.54,32.94,32.28,32.66,214958,28.29438167526,28.6421921445317,28.0683048702333,28.3987248160415,247212.800063274,0.0,1.0
2018-11-09,31.91,32.63,31.7,32.47,377940,27.7465801861569,28.3726390308461,27.5639796897892,28.2335148431374,434650.516174851,0.0,1.0
2018-11-12,30.62,31.91,30.55,31.9,511626,26.6248914227554,27.7465801861569,26.5640245906328,27.7378849244251,588396.319491121,0.0,1.0
2018-11-13,30.07,30.86,29.85,30.72,506282,26.1466520275067,26.8335777043184,25.9553562694072,26.7118440400733,582250.443536106,0.0,1.0
2018-11-14,30.18,30.57,29.72,30.37,465545,26.2422999065564,26.5814151140964,25.8423178668939,26.4075098794605,535400.789947138,0.0,1.0
2018-11-15,30.96,31.18,29.75,29.98,332055,26.9205303216364,27.1118260797359,25.8684036520892,26.0683946719205,381880.396751972,0.0,1.0
2018-11-16,31.47,31.56,30.53,30.75,535196,27.3639886699579,27.4422460255441,26.5466340671692,26.7379298252687,615503.036605588,0.0,1.0
2018-11-19,31.32,31.58,30.67,31.33,331271,27.233559743981,27.4596365490077,26.6683677314143,27.2422550057128,380978.756267554,0.0,1.0
2018-11-20,30.0,31.08,29.9,31.02,325684,26.0857851953841,27.0248734624179,25.9988325780662,26.9727018920272,374553.417764434,0.0,1.0
2018-11-21,30.33,30.71,29.89,30.17,275328,26.3727288325333,26.7031487783415,25.9901373163344,26.2336046448246,316641.417466766,0.0,1.0
2018-11-23,30.23,30.7,30.12,30.12,131301,26.2857762152154,26.6944535166097,26.1901283361656,26.1901283361656,151002.930158952,0.0,1.0
2018-11-26,30.44,30.74,29.98,30.51,393554,26.4683767115831,26.7292345635369,26.0683946719205,26.5292435437056,452607.422455092,0.0,1.0
2018-11-27,30.17,30.3,29.59,30.14,474755,26.2336046448246,26.3466430473379,25.7292794643805,26.2075188596292,545992.765535778,0.0,1.0
2018-11-28,30.66,30.99,29.89,30.33,1371153,26.6596724696826,26.9466161068318,25.9901373163344,26.3727288325333,1576896.75399454,0.0,1.0
2018-11-29,31.32,31.91,30.66,30.66,680574,27.233559743981,27.7465801861569,26.6596724696826,26.6596724696826,782695.24367673,0.0,1.0
2018-11-30,31.68,31.8,31.07,31.2,388419,27.5465891663256,27.6509323071071,27.0161782006861,27.1292166031995,446701.90729248,0.0,1.0
2018-12-03,31.02,32.17,30.51,32.06,399421,26.9727018920272,27.9726569911836,26.5292435437056,27.8770091121338,459354.775416932,0.0,1.0
2018-12-04,29.65,31.3,29.63,30.99,559580,25.7814510347713,27.2161692205174,25.7640605113077,26.9466161068318,643545.89575362,0.0,1.0
2018-12-06,29.11,29.46,28.39,29.28,684088,25.3119069012544,25.6162410618672,24.6858480565652,25.4597263506949,786736.525133676,0.0,1.0
2018-12-07,28.2,29.56,28.09,29.18,345512,24.5206380836611,25.7031936791851,24.4249902046113,25.3727737333769,397356.641648423,0.0,1.0
2018-12-10,27.57,28.39,27.36,28.23,347334,23.972836594558,24.6858480565652,23.7902360981903,24.5467238688564,399452.035733386,0.0,1.0
2018-12-11,27.01,28.06,26.65,27.84,619091,23.4859019375775,24.3989044194159,23.1728725152329,24.2076086613164,711986.618799822,0.0,1.0
2018-12-12,27.29,27.63,27.03,27.41,455952,23.7293692660677,24.0250081649488,23.5032924610411,23.8337124068493,524368.344581035,0.0,1.0
2018-12-13,26.31,27.39,26.21,27.36,463892,22.8772336163519,23.8163218833857,22.7902809990339,23.7902360981903,533499.754589045,0.0,1.0
2018-12-14,25.9,26.42,25.66,26.04,684524,22.5207278853483,22.9728814954016,22.3120416037852,22.6424615495934,787237.94764797,0.0,1.0
2018-12-17,25.94,26.78,25.64,25.96,967928,22.5555089322755,23.2859109177462,22.2946510803216,22.572899455739,1113167.18214555,0.0,1.0
2018-12-18,27.06,27.24,26.21,26.24,949905,23.5293782462365,23.6858929574088,22.7902809990339,22.8163667842293,1092439.80146868,0.0,1.0
2018-12-19,30.78,32.43,26.43,26.5,3126942,26.7640156104641,28.1987337962102,22.9815767571334,23.042443589256,3596144.76993391,0.0,1.0
2018-12-20,31.07,31.49,29.98,30.43,1288100,27.0161782006861,27.3813791934215,26.0683946719205,26.4596814498513,1481381.51527975,0.0,1.0
2018-12-21,30.19,31.23,29.98,31.04,1371033,26.2509951682882,27.1553023883949,26.0683946719205,26.9900924154907,1576758.74779795,0.0,1.0
2018-12-24,28.78,30.34,28.72,29.9,381639,25.0249632641051,26.3814240942651,24.9727916937144,25.9988325780662,438904.557184882,0.0,1.0
2018-12-26,31.1,31.16,28.67,29.12,668424,27.0422639858815,27.0944355562723,24.9293153850554,25.3206021629862,768722.116271522,0.0,1.0
2018-12-27,30.81,31.1,29.97,30.68,744205,26.7901013956595,27.0422639858815,26.0596994101887,26.6770629931461,855874.179472681,0.0,1.0
2018-12-28,31.09,31.64,30.6678,31.04,999813,27.0335687241497,27.5118081193984,26.6664547738334,26.9900924154907,1149836.57863239,0.0,1.0
2018-12-31,32.11,32.14,31.25,31.34,978418,27.9204854207928,27.9465712059882,27.1726929118584,27.2509502674446,1125231.2238312,0.0,1.0
2019-01-02,31.28,31.63,30.66,31.51,1039294,27.3552934082261,27.6613788523719,26.8130849071679,27.5564352715219,1188403.13042389,0.18,1.0
2019-01-03,30.95,31.81,30.79,31.22,720586,27.0666985608887,27.8187942236468,26.9267737864221,27.3028216178011,823969.596802859,0.0,1.0
2019-01-04,32.01,32.01,31.05,31.29,1242814,27.9937001917301,27.9937001917301,27.1541515449303,27.3640387066303,1421122.46210855,0.0,1.0
2019-01-07,33.48,33.63,31.58,32.12,881417,29.2792590571423,29.4104385332048,27.6176523603511,28.0898984741759,1007875.271106,0.0,1.0
2019-01-08,34.98,35.89,33.86,34.03,1673293,30.5910538177669,31.3868759725459,29.6115803965005,29.7602504693713,1913362.95534891,0.0,1.0
2019-01-09,34.92,35.25,34.29,35.19,1051098,30.538582027342,30.8271768746794,29.9876282278796,30.7747050842544,1201900.66870615,0.0,1.0
2019-01-10,35.19,35.26,34.37,34.88,494061,30.7747050842544,30.8359221730835,30.0575906151129,30.5036008337253,564944.701903753,0.0,1.0
2019-01-11,34.28,34.78,33.51,34.1,901347,29.9788829294754,30.4161478496837,29.3054949523548,29.8214675582005,1030664.65927657,0.0,1.0
2019-01-14,34.11,34.62,33.7,34.0,659292,29.8302128566046,30.276223075217,29.4716556220339,29.7340145741588,753881.651066426,0.0,1.0
2019-01-15,34.55,34.72,33.6,34.01,486585,30.2150059863879,30.3636760592587,29.3842026379923,29.742759872563,556396.108528779,0.0,1.0
2019-01-16,34.97,35.09,34.28,34.35,373726,30.5823085193628,30.6872521002128,29.9788829294754,30.0401000183046,427345.051853277,0.0,1.0
2019-01-17,34.96,35.27,34.53,34.85,398071,30.5735632209586,30.8446674714877,30.1975153895795,30.4773649385128,455182.86695677,0.0,1.0
2019-01-18,35.98,36.24,35.12,35.16,558448,31.4655836581834,31.6929614166917,30.7134879954252,30.7484691890419,638569.405172128,0.0,1.0
2019-01-22,35.23,36.26,35.09,35.8,490440,30.809686277871,31.7104520135,30.6872521002128,31.3081682869084,560804.191388668,0.0,1.0
2019-01-23,34.57,35.59,34.3,35.29,961038,30.2324965831962,31.124517020421,29.9963735262838,30.862158068296,1098919.62010395,0.0,1.0
2019-01-24,33.96,34.65,33.62,34.65,469626,29.6990333805422,30.3024589704295,29.4016932348006,30.3024589704295,537003.974359951,0.0,1.0
2019-01-25,34.01,34.41,34.01,34.05,708043,29.742759872563,30.0925718087296,29.742759872563,29.7777410661797,809627.033038509,0.0,1.0
2019-01-28,33.86,33.86,33.15,33.67,636845,29.6115803965005,29.6115803965005,28.9906642098049,29.4454197268214,728214.144981886,0.0,1.0
2019-01-29,33.35,33.99,33.19,33.86,521525,29.1655701778882,29.7252692757547,29.0256454034215,29.6115803965005,596349.004799719,0.0,1.0
2019-01-30,33.51,33.54,32.74,33.54,621447,29.3054949523548,29.3317308475673,28.6321069752341,29.3317308475673,710606.969916632,0.0,1.0
2019-01-31,34.19,34.44,33.27,33.53,2440901,29.900175243838,30.1188077039421,29.0956077906548,29.3229855491631,2791100.87179836,0.0,1.0
2019-02-01,34.11,34.53,33.75,34.36,473061,29.8302128566046,30.1975153895795,29.5153821140547,30.0488453167087,540931.799165066,0.0,1.0
2019-02-04,34.5,34.5,33.9,33.96,295605,30.1712794943671,30.1712794943671,29.6465615901172,29.6990333805422,338015.910193799,0.0,1.0
2019-02-05,35.08,35.26,34.39,34.66,471881,30.6785068018086,30.8359221730835,30.0750812119212,30.3112042688337,539582.502725462,0.0,1.0
2019-02-06,34.68,35.26,34.47,35.05,320228,30.328694865642,30.8359221730835,30.1450435991546,30.6522709065961,366171.610390691,0.0,1.0
2019-02-07,34.68,34.85,34.26,34.48,388099,30.328694865642,30.4773649385128,29.9613923326671,30.1537888975587,443780.16857057,0.0,1.0
2019-02-08,34.61,34.75,34.3,34.53,234523,30.2674777768129,30.3899119544712,29.9963735262838,30.1975153895795,268170.380427869,0.0,1.0
2019-02-11,35.25,35.3,34.67,34.78,310371,30.8271768746794,30.8709033667002,30.3199495672378,30.4161478496837,354900.411233774,0.0,1.0
2019-02-12,36.15,36.45,35.35,35.37,401970,31.6142537310542,31.8766126831791,30.914629858721,30.9321204555294,459641.262565253,0.0,1.0
2019-02-13,36.02,36.41,35.84,36.32,304239,31.5005648518,31.8416314895624,31.3431494805251,31.762923803925,347888.643634078,0.0,1.0
2019-02-14,35.96,36.4,35.85,36.35,349119,31.4480930613751,31.8328861911583,31.3518947789292,31.7891596991375,399207.647201329,0.0,1.0
2019-02-15,36.2,36.42,36.0,36.26,342022,31.657980223075,31.8503767879666,31.4830742549917,31.7104520135,391092.429547212,0.0,1.0
2019-02-19,36.35,36.535,36.05,36.05,315311,31.7891596991375,31.9509477196145,31.5268007470125,31.5268007470125,360549.16073516,0.0,1.0
2019-02-20,36.72,36.84,36.13,36.32,400302,32.1127357400915,32.2176793209415,31.5967631342458,31.762923803925,457733.952004866,0.0,1.0
2019-02-21,36.68,36.8,36.3,36.72,282108,32.0777545464749,32.1826981273249,31.7454332071166,32.1127357400915,322582.474562177,0.0,1.0
2019-02-22,36.98,37.15,36.63,36.77,424606,32.3401134985998,32.4887835714706,32.0340280544541,32.1564622321124,485524.884774441,0.0,1.0
2019-02-25,36.55,37.34,36.53,37.05,422218,31.9640656672207,32.6549442411497,31.9465750704124,32.401330587429,482794.274691585,0.0,1.0
2019-02-26,36.06,36.69,36.03,36.5,369641,31.5355460454167,32.086499844879,31.5093101502042,31.9203391751999,422673.970534823,0.0,1.0
2019-02-27,35.73,36.09,35.57,36.03,285276,31.2469511980793,31.5617819406292,31.1070264236126,31.5093101502042,326204.992461042,0.0,1.0
2019-02-28,35.66,35.9,35.53,35.75,695862,31.1857341092501,31.3956212709501,31.072045229996,31.2644417948876,795698.405978512,0.0,1.0
2019-03-01,36.01,36.31,35.3,36.02,483406,31.4918195533959,31.7541785055208,30.8709033667002,31.5005648518,552761.012442766,0.0,1.0
2019-03-04,35.66,36.63,35.61,36.14,532942,31.1857341092501,32.0340280544541,31.1420076172293,31.60550843265,609404.019588654,0.0,1.0
2019-03-05,36.02,36.65,35.65,35.65,489706,31.5005648518,32.0515186512624,31.176988810846,31.176988810846,559964.883264373,0.0,1.0
2019-03-06,36.55,36.65,35.9,36.09,797936,31.9640656672207,32.0515186512624,31.3956212709501,31.5617819406292,912417.12189036,0.0,1.0
2019-03-07,33.57,36.37,31.81,36.37,1694407,29.3579667427798,31.8066502959458,27.8187942236468,31.8066502959458,1937506.21384532,0.0,1.0
2019-03-08,32.69,33.33,32.05,33.31,1436875,28.5883804832133,29.1480795810798,28.0286813853468,29.1305889842715,1643025.69631676,0.0,1.0
2019-03-11,33.5,33.52,31.9,32.71,573323,29.2967496539506,29.3142402507589,27.8975019092843,28.6058710800216,655578.544612032,0.0,1.0
2019-03-12,33.27,33.89,33.2,33.59,474236,29.0956077906548,29.637816291713,29.0343907018257,29.3754573395881,542275.378246873,0.0,1.0
2019-03-13,33.85,33.94,33.13,33.44,346509,29.6028350980964,29.6815427837338,28.9731736129965,29.2442778635256,396223.186432378,0.0,1.0
2019-03-14,33.91,34.18,33.56,33.86,332054,29.6553068885214,29.8914299454338,29.3492214443756,29.6115803965005,379694.305047248,0.0,1.0
2019-03-15,34.42,34.66,33.74,33.94,1080753,30.1013171071337,30.3112042688337,29.5066368156506,29.6815427837338,1235810.31778786,0.0,1.0
2019-03-18,34.66,34.81,34.18,34.48,455502,30.3112042688337,30.4423837448961,29.8914299454338,30.1537888975587,520853.582060845,0.0,1.0
2019-03-19,34.73,35.17,34.54,34.78,443946,30.3724213576628,30.7572144874461,30.2062606879837,30.4161478496837,507639.624725213,0.0,1.0
2019-03-20,34.57,35.07,34.21,34.91,481677,30.2324965831962,30.6697615034044,29.9176658406463,30.5298367289378,550783.950117281,0.0,1.0
2019-03-21,34.96,35.22,34.46,34.46,629288,30.5735632209586,30.8009409794669,30.1362983007504,30.1362983007504,719572.930410635,0.0,1.0
2019-03-22,33.88,34.66,33.6,34.66,816480,29.6290709933089,30.3112042688337,29.3842026379923,30.3112042688337,933621.658480178,0.0,1.0
2019-03-25,34.52,34.64,33.66,33.92,405517,30.1887700911754,30.2937136720254,29.4366744284172,29.6640521869255,463697.156184973,0.0,1.0
2019-03-26,34.87,35.07,34.52,34.72,361704,30.4948555353211,30.6697615034044,30.1887700911754,30.3636760592587,413598.236771158,0.0,1.0
2019-03-27,35.37,35.48,34.55,34.71,368578,30.9321204555294,31.0283187379752,30.2150059863879,30.3549307608545,421458.460267621,0.0,1.0
2019-03-28,35.93,36.06,35.3,35.45,490762,31.4218571661626,31.5355460454167,30.8709033667002,31.0020828427627,561172.38923066,0.0,1.0
2019-03-29,36.35,36.63,35.9,36.0,422854,31.7891596991375,32.0340280544541,31.3956212709501,31.4830742549917,483521.522603098,0.0,1.0
2019-04-01,36.99,37.07,36.17,36.47,390781,32.348858797004,32.4188211842373,31.6317443278625,31.8941032799874,446846.959291768,0.0,1.0
2019-04-02,37.38,37.4,36.81,37.03,325856,32.6899254347664,32.7074160315747,32.191443425729,32.3838399906206,372607.068324659,0.0,1.0
2019-04-03,36.97,37.43,36.59,37.38,382430,32.4887835714706,32.8930259421191,32.1548442218044,32.8490865540052,435179.023212657,0.18,1.0
2019-04-04,36.83,37.47,36.56,37.04,368641,32.3657532847515,32.9281774526103,32.128480588936,32.5502987148302,419488.090097893,0.0,1.0
2019-04-05,37.12,37.19,36.14,36.47,425250,32.6206017358125,32.6821168791721,31.7593897287787,32.0493896903309,483905.236569261,0.0,1.0
2019-04-08,37.06,37.13,36.67,36.88,535761,32.5678744700758,32.6293896134353,32.2251472427868,32.4096926728655,609659.149793259,0.0,1.0
2019-04-09,36.49,37.02,36.49,37.02,234952,32.0669654455765,32.5327229595846,32.0669654455765,32.5327229595846,267359.207859896,0.0,1.0
2019-04-10,37.01,37.26,36.55,36.61,428389,32.5239350819618,32.7436320225316,32.1196927113132,32.17241997705,487477.202560068,0.0,1.0
2019-04-11,37.0,37.27,36.93,37.03,270407,32.515147204339,32.7524199001544,32.4536320609794,32.5415108372074,307704.558036412,0.0,1.0
2019-04-12,37.42,37.44,36.9,37.28,227164,32.8842380644964,32.9018138197419,32.427268428111,32.7612077777772,258496.999788405,0.0,1.0
2019-04-15,37.49,37.67,37.34,37.5,194742,32.9457532078559,33.1039350050662,32.813935043514,32.9545410854787,221602.994897051,0.0,1.0
2019-04-16,37.16,37.7711,37.04,37.72,397194,32.6557532463037,33.1927804478327,32.5502987148302,33.1478743931802,451979.439233136,0.0,1.0
2019-04-17,36.91,37.8,36.82,37.4,352448,32.4360563057338,33.2181774141625,32.3569654071287,32.8666623092508,401061.570413552,0.0,1.0
2019-04-18,37.37,37.44,36.76,36.87,281869,32.8402986763824,32.9018138197419,32.3042381413919,32.4009047952427,320747.525282871,0.0,1.0
2019-04-22,37.5,37.58,37.22,37.28,202422,32.9545410854787,33.0248441064611,32.7084805120405,32.7612077777772,230342.306400524,0.0,1.0
2019-04-23,37.93,38.17,37.45,37.52,294142,33.3324198232589,33.5433288862059,32.9106016973647,32.9721168407243,334713.354720648,0.0,1.0
2019-04-24,37.71,37.92,37.48,37.85,219930,33.1390865155574,33.3236319456361,32.9369653302331,33.2621168022765,250265.205593598,0.0,1.0
2019-04-25,37.06,37.45,36.82,37.45,233220,32.5678744700758,32.9106016973647,32.3569654071287,32.9106016973647,265388.311046873,0.0,1.0
2019-04-26,37.28,37.51,36.77,37.06,257291,32.7612077777772,32.9633289631015,32.3130260190147,32.5678744700758,292779.452609387,0.0,1.0
2019-04-29,37.85,37.89,37.12,37.32,211130,33.2621168022765,33.2972683127677,32.6206017358125,32.7963592882684,240251.411162535,0.0,1.0
2019-04-30,37.97,38.05,37.29,37.94,850288,33.36757133375,33.4378743547324,32.7699956554,33.3412077008817,967569.231727229,0.0,1.0
2019-05-01,36.63,38.08,36.48,38.08,725329,32.1899957322956,33.4642379876008,32.0581775679537,33.4642379876008,825374.48873732,0.0,1.0
2019-05-02,37.42,37.47,36.52,36.55,226035,32.8842380644964,32.9281774526103,32.0933290784449,32.1196927113132,257212.275480148,0.0,1.0
2019-05-03,38.36,38.39,37.6,37.61,191857,33.710298561039,33.7366621939074,33.0424198617067,33.0512077393294,218320.063427322,0.0,1.0
2019-05-06,38.41,38.58,37.65,37.65,201408,33.754237949153,33.9036318687405,33.0863592498206,33.0863592498206,229188.444178581,0.0,1.0
2019-05-07,37.96,38.33,37.54,38.07,237138,33.3587834561272,33.6839349281706,32.9896925959699,33.455450109978,269846.725431068,0.0,1.0
2019-05-08,37.93,38.34,37.81,38.06,211622,33.3324198232589,33.6927228057934,33.2269652917853,33.4466622323552,240811.273305726,0.0,1.0
2019-05-09,38.18,38.31,37.32,37.68,229165,33.5521167638287,33.666359172925,32.7963592882684,33.112722882689,260774.000090287,0.0,1.0
2019-05-10,38.32,38.36,37.39,38.04,218783,33.6751470505478,33.710298561039,32.857874431628,33.4290864771096,248959.998524004,0.0,1.0
2019-05-13,37.29,37.6,37.04,37.6,210978,32.7699956554,33.0424198617067,32.5502987148302,33.0424198617067,240078.445622362,0.0,1.0
2019-05-14,37.85,38.18,37.38,37.4,162243,33.2621168022765,33.5521167638287,32.8490865540052,32.8666623092508,184621.369304425,0.0,1.0
2019-05-15,38.01,38.2,37.5,37.5,225294,33.4027228442412,33.5696925190743,32.9545410854787,32.9545410854787,256369.068471805,0.0,1.0
2019-05-16,38.34,38.6,37.99,38.01,153549,33.6927228057934,33.9212076239861,33.3851470889956,33.4027228442412,174728.195579009,0.0,1.0
2019-05-17,37.86,38.45,37.85,38.04,181404,33.2709046798993,33.7893894596442,33.2621168022765,33.4290864771096,206425.268746879,0.0,1.0
2019-05-20,37.47,38.02,37.41,37.56,211534,32.9281774526103,33.411510721864,32.8754501868736,33.0072683512155,240711.135361416,0.0,1.0
2019-05-21,37.87,38.06,37.57,37.76,307552,33.2796925575221,33.4466622323552,33.0160562288383,33.1830259036714,349973.011916165,0.0,1.0
2019-05-22,38.05,38.07,37.74,37.82,145785,33.4378743547324,33.455450109978,33.1654501484258,33.2357531694081,165893.297855966,0.0,1.0
2019-05-23,36.92,37.7,36.62,37.63,246203,32.4448441833566,33.1302986379346,32.1812078546728,33.068783494575,280162.071626248,0.0,1.0
2019-05-24,37.1,37.4,36.7,37.12,184393,32.6030259805669,32.8666623092508,32.2515108756552,32.6206017358125,209826.545059884,0.0,1.0
2019-05-28,36.57,37.22,36.51,37.1,346500,32.1372684665588,32.7084805120405,32.0845412008221,32.6030259805669,394293.155723102,0.0,1.0
2019-05-29,36.53,36.59,36.09,36.38,229419,32.1021169560677,32.1548442218044,31.7154503406647,31.9702987917257,261063.034611365,0.0,1.0
2019-05-30,36.61,36.92,36.23,36.56,198768,32.17241997705,32.4448441833566,31.8384806273838,32.128480588936,226184.305849262,0.0,1.0
2019-05-31,36.25,36.38,35.84,36.15,260223,31.8560563826294,31.9702987917257,31.4957534000949,31.7681776064015,296115.866844827,0.0,1.0
2019-06-03,36.33,36.79,36.05,36.29,327475,31.9263594036118,32.3306017742603,31.6802988301735,31.8912078931206,372644.014921854,0.0,1.0
2019-06-04,37.6,37.71,36.445,36.69,415278,33.0424198617067,33.1390865155574,32.0274199962739,32.2427229980324,472557.786788969,0.0,1.0
2019-06-05,37.28,37.65,36.7,37.48,584943,32.7612077777772,33.0863592498206,32.2515108756552,32.9369653302331,665624.881351049,0.0,1.0
2019-06-06,39.78,41.34,38.05,39.0,1020217,34.9581771834758,36.3290860926317,33.4378743547324,34.2727227288979,1160936.74012224,0.0,1.0
2019-06-07,39.36,39.99,39.0,39.74,532023,34.5890863233185,35.1427226135545,34.2727227288979,34.9230256729846,605405.563022428,0.0,1.0
2019-06-10,39.47,39.54,38.9955,39.46,665001,34.6857529771692,34.7472681205288,34.2687681839676,34.6769650995464,756725.376187642,0.0,1.0
2019-06-11,39.62,39.83,38.98,39.82,436745,34.8175711415111,35.0021165715898,34.2551469736523,34.993328693967,496985.755544837,0.0,1.0
2019-06-12,39.83,40.29,39.22,39.47,469541,35.0021165715898,35.4063589422383,34.4660560365993,34.6857529771692,534305.346699511,0.0,1.0
2019-06-13,39.81,40.16,39.78,40.0,482807,34.9845408163442,35.292116533142,34.9581771834758,35.1515104911773,549401.141804339,0.0,1.0
2019-06-14,39.76,40.4,39.57,39.75,324191,34.9406014282302,35.5030255960891,34.7736317533971,34.9318135506074,368907.048909172,0.0,1.0
2019-06-17,40.0,40.33,39.89,39.99,407991,35.1515104911773,35.4415104527295,35.0548438373266,35.1427226135545,464265.682241339,0.0,1.0
2019-06-18,39.88,40.63,39.77,40.39,212302,35.0460559597038,35.7051467814133,34.949389305853,35.4942377184663,241585.066511763,0.0,1.0
2019-06-19,40.0,40.06,39.64,39.88,263271,35.1515104911773,35.2042377569141,34.8351468967567,35.0460559597038,299584.281097768,0.0,1.0
2019-06-20,40.0,40.24,39.78,40.0,283832,35.1515104911773,35.3624195541244,34.9581771834758,35.1515104911773,322981.284199709,0.0,1.0
2019-06-21,39.42,40.29,39.42,39.78,404423,34.6418135890552,35.4063589422383,34.6418135890552,34.9581771834758,460205.543772017,0.0,1.0
2019-06-24,38.87,39.55,38.77,39.47,365967,34.1584803198015,34.7560559981515,34.0706015435736,34.6857529771692,416445.262108272,0.0,1.0
2019-06-25,38.99,39.21,38.61,38.99,318219,34.2639348512751,34.4572681589765,33.9299955016089,34.2639348512751,362111.323870273,0.0,1.0
2019-06-26,38.93,39.28,38.68,39.14,306965,34.2112075855383,34.5187833023361,33.9915106449684,34.395753015617,349305.046310366,0.0,1.0
2019-06-27,39.64,39.68,38.91,39.11,302277,34.8351468967567,34.8702984072479,34.1936318302927,34.3693893827486,343970.424913454,0.0,1.0
2019-06-28,40.0,40.48,39.72,39.72,697604,35.1515104911773,35.5733286170714,34.905449917739,34.905449917739,793825.346623545,0.0,1.0
2019-07-01,40.33,40.56,39.94,40.47,373301,35.4415104527295,35.6436316380538,35.0987832254405,35.5645407394486,424790.849421615,0.0,1.0
2019-07-02,39.88,40.33,39.6,40.28,220884,35.0460559597038,35.4415104527295,34.7999953862655,35.3975710646155,251350.79194442,0.0,1.0
2019-07-03,40.22,40.36,39.65,39.89,222666,35.5030255960891,35.6266064907547,34.9998748106646,35.2117277729486,252249.670827675,0.18,1.0
2019-07-05,40.73,40.78,39.92,40.05,260450,35.9532131409425,35.9973491747517,35.2382093932341,35.3529630811379,295053.698216468,0.0,1.0
2019-07-08,40.68,40.88,40.57,40.57,263250,35.9090771071333,36.08562124237,35.8119778327532,35.8119778327532,298225.70956224,0.0,1.0
2019-07-09,40.41,40.63,40.21,40.46,156125,35.6707425245639,35.8649410733242,35.4941983893272,35.714878558373,176867.954056617,0.0,1.0
2019-07-10,40.59,40.93,40.43,40.62,167278,35.8296322462769,36.1297572761791,35.6883969380875,35.8561138665623,189502.754963541,0.0,1.0
2019-07-11,40.81,40.9,40.12,40.65,193380,36.0238307950372,36.1032756558937,35.4147535284707,35.8825954868478,219072.697873298,0.0,1.0
2019-07-12,41.19,41.39,40.8,40.84,271878,36.3592646519868,36.5358087872234,36.0150035882753,36.0503124153227,308000.035951994,0.0,1.0
2019-07-15,41.5,41.83,41.07,41.32,342759,36.6329080616036,36.924205884744,36.2533381708448,36.4740183398906,388298.370308997,0.0,1.0
2019-07-16,41.34,41.63,41.19,41.49,395840,36.4916727534143,36.7476617495074,36.3592646519868,36.6240808548418,448431.775396455,0.0,1.0
2019-07-17,41.17,41.65,40.99,41.22,304409,36.3416102384631,36.7653161630311,36.1827205167501,36.3857462722723,344853.143483881,0.0,1.0
2019-07-18,41.93,41.98,41.16,41.54,343607,37.0124779523624,37.0566139861715,36.3327830317013,36.6682168886509,389259.036602288,0.0,1.0
2019-07-19,41.36,42.21,41.35,41.86,287011,36.5093271669379,37.2596397416937,36.5004999601761,36.9506875050295,325143.624414693,0.0,1.0
2019-07-22,41.05,41.64,40.95,41.47,238580,36.2356837573211,36.7564889562692,36.1474116897028,36.6064264413181,270278.023883605,0.0,1.0
2019-07-23,41.42,41.49,40.85,41.23,215433,36.5622904075089,36.6240808548418,36.0591396220845,36.3945734790341,244055.685804832,0.0,1.0
2019-07-24,41.58,41.7,40.78,41.28,306609,36.7035257156982,36.8094521968402,35.9973491747517,36.4387095128433,347345.438112702,0.0,1.0
2019-07-25,41.43,41.9,41.25,41.5,401327,36.5711176142708,36.9859963320769,36.4122278925578,36.6329080616036,454647.784772971,0.0,1.0
2019-07-26,42.01,42.18,41.27,41.5,254778,37.083095606457,37.2331581214082,36.4298823060814,36.6329080616036,288628.109518892,0.0,1.0
2019-07-29,41.75,42.22,41.56,42.0,362320,36.8535882306494,37.2684669484555,36.6858713021746,37.0742683996952,410458.268142794,0.0,1.0
2019-07-30,42.25,42.46,41.09,41.51,310630,37.294948568741,37.4803199107395,36.2709925843685,36.6417352683654,351900.672977468,0.0,1.0
2019-07-31,42.09,42.58,41.42,42.33,1595643,37.1537132605517,37.5862463918815,36.5622904075089,37.3655662228357,1807642.035643,0.0,1.0
2019-08-01,41.09,42.67,40.93,42.1,384232,36.2709925843685,37.665691252738,36.1297572761791,37.1625404673135,435281.522645843,0.0,1.0
2019-08-02,40.69,40.97,40.42,40.95,193900,35.9179043138952,36.1650661032265,35.6795697313257,36.1474116897028,219661.785694656,0.0,1.0
2019-08-05,39.5,40.29,38.95,39.74,405839,34.8674667092371,35.5648160434219,34.3819703373364,35.0793196715211,459759.254484443,0.0,1.0
2019-08-06,40.21,40.32,39.64,39.64,353538,35.4941983893272,35.5912976637074,34.9910476039028,34.9910476039028,400509.481129022,0.0,1.0
2019-08-07,40.07,40.12,39.42,39.75,224105,35.3706174946616,35.4147535284707,34.7968490551425,35.0881468782829,253879.858087163,0.0,1.0
2019-08-08,41.11,41.15,40.26,40.35,183610,36.2886469978921,36.3239558249395,35.5383344231364,35.6177792839929,208004.643998947,0.0,1.0
2019-08-09,40.59,41.02,40.37,40.94,189119,35.8296322462769,36.2092021370356,35.6354336975165,36.138584482941,214245.576321751,0.0,1.0
2019-08-12,39.78,40.36,39.65,40.35,200626,35.1146284985685,35.6266064907547,34.9998748106646,35.6177792839929,227281.410091676,0.0,1.0
2019-08-13,39.91,41.01,39.65,39.65,233324,35.2293821864723,36.2003749302738,34.9998748106646,34.9998748106646,264323.705443114,0.0,1.0
2019-08-14,38.4,39.3,38.18,39.25,258039,33.8964739654356,34.6909225740005,33.7022754166753,34.6467865401913,292322.36987552,0.0,1.0
2019-08-15,38.05,38.36,37.56,38.36,320524,33.5875217287715,33.8611651383883,33.1549885974417,33.8611651383883,363109.201639989,0.0,1.0
2019-08-16,38.53,38.85,38.17,38.18,212047,34.0112276533394,34.2936982697181,33.6934482099135,33.7022754166753,240219.817798838,0.0,1.0
2019-08-19,38.93,39.22,38.68,38.97,234411,34.3643159238127,34.6203049199058,34.1436357547669,34.39962475086,265555.125561991,0.0,1.0
2019-08-20,38.12,38.82,38.09,38.82,404005,33.6493121761043,34.2672166494326,33.6228305558188,34.2672166494326,457681.587052963,0.0,1.0
2019-08-21,38.68,38.87,38.38,38.5,161498,34.1436357547669,34.3113526832417,33.8788195519119,33.9847460330539,182954.817256914,0.0,1.0
2019-08-22,38.46,39.16,38.39,38.86,221806,33.9494372060066,34.5673416793349,33.8876467586738,34.3025254764799,251275.410200046,0.0,1.0
2019-08-23,36.84,38.47,36.72,38.22,282062,32.5194297105898,33.9582644127684,32.4135032294478,33.7375842437226,319537.094361042,0.0,1.0
2019-08-26,37.23,37.34,36.7,37.34,845139,32.8636907743012,32.9607900486814,32.3958488159241,32.9607900486814,957425.177412048,0.0,1.0
2019-08-27,36.63,37.62,36.61,37.57,253964,32.3340583685913,33.2079518380127,32.3164039550676,33.1638158042035,287705.960506228,0.0,1.0
2019-08-28,36.58,36.79,35.98,36.44,325000,32.2899223347821,32.4752936767806,31.7602899290722,32.1663414401165,368179.888348444,0.0,1.0
2019-08-29,37.15,37.4,36.77,37.09,381788,32.7930731202066,33.0137532892524,32.457639263257,32.7401098796356,432512.809885463,0.0,1.0
2019-08-30,37.26,37.62,36.96,37.48,222532,32.8901723945867,33.2079518380127,32.6253561917318,33.084370943347,252097.867427557,0.0,1.0
2019-09-03,36.59,37.14,36.45,37.01,506686,32.298749541544,32.7842459134447,32.1751686468783,32.6694922255409,574004.907408367,0.0,1.0
2019-09-04,36.65,37.15,36.34,37.0,597864,32.351712782115,32.7930731202066,32.0780693724982,32.6606650187791,677296.925438626,0.0,1.0
2019-09-05,37.37,37.84,37.09,37.09,471982,32.9872716689669,33.402150386773,32.7401098796356,32.7401098796356,534690.092499923,0.0,1.0
2019-09-06,35.34,38.91,35.27,38.6,515511,31.195348696315,34.346661510289,31.1335582489821,34.0730181006723,584002.40745352,0.0,1.0
2019-09-09,34.94,35.32,33.78,35.32,440944,30.8422604258417,31.1776942827913,29.8183044414691,31.1776942827913,499528.346732049,0.0,1.0
2019-09-10,36.04,36.27,34.62,34.85,384043,31.8132531696432,32.0162789251654,30.559789809463,30.7628155649852,435067.411880004,0.0,1.0
2019-09-11,36.55,36.58,35.81,36.13,283731,32.2634407144966,32.2899223347821,31.6102274141211,31.8926980304997,321427.839695361,0.0,1.0
2019-09-12,36.85,37.11,36.27,36.36,387980,32.5282569173516,32.7577642931593,32.0162789251654,32.0957237860218,439527.486404397,0.0,1.0
2019-09-13,36.3,37.5,36.24,36.84,468566,32.0427605454508,33.1020253568707,31.9897973048799,32.5194297105898,530820.238658083,0.0,1.0
2019-09-16,36.65,36.86,36.02,36.1,187692,32.351712782115,32.5370841241134,31.7955987561195,31.8662164102142,212628.983396603,0.0,1.0
2019-09-17,36.49,36.97,36.37,36.49,182512,32.2104774739257,32.6341833984936,32.1045509927837,32.2104774739257,206760.762406926,0.0,1.0
2019-09-18,36.22,36.71,35.92,36.4,264236,31.9721428913562,32.404676022686,31.7073266885012,32.1310326130692,299342.710700428,0.0,1.0
2019-09-19,36.26,36.79,36.16,36.4,272286,32.0074517184035,32.4752936767806,31.9191796507852,32.1310326130692,308462.243319521,0.0,1.0
2019-09-20,35.96,36.64,35.77,36.28,695716,31.7426355155486,32.3428855753531,31.5749185870737,32.0251061319272,788149.65908377,0.0,1.0
2019-09-23,36.23,36.56,35.71,35.71,235320,31.980970098118,32.2722679212585,31.5219553465027,31.5219553465027,266584.896388172,0.0,1.0
2019-09-24,35.88,36.49,35.74,36.26,245867,31.6720178614539,32.2104774739257,31.5484369667882,32.0074517184035,278533.183410975,0.0,1.0
2019-09-25,36.51,36.67,35.98,36.05,337422,32.2281318874493,32.3693671956386,31.7602899290722,31.822080376405,382252.290111719,0.0,1.0
2019-09-26,36.73,36.82,36.34,36.4,251759,32.4223304362096,32.5017752970661,32.0780693724982,32.1310326130692,285208.001571433,0.0,1.0
2019-09-27,36.36,37.0,36.08,36.91,618470,32.0957237860218,32.6606650187791,31.8485619966905,32.5812201579226,700640.663221114,0.0,1.0
2019-09-30,36.32,36.8,36.22,36.41,318526,32.0604149589745,32.4841208835425,31.9721428913562,32.139859819831,360845.744972543,0.0,1.0
2019-10-01,35.82,36.85,35.74,36.55,309521,31.6190546208829,32.5282569173516,31.5484369667882,32.2634407144966,350644.329912303,0.0,1.0
2019-10-02,34.05,35.2,33.94,35.2,388128,30.2155287457516,31.2360238428915,30.1179161712425,31.2360238428915,437382.993069687,0.18,1.0
2019-10-03,34.11,34.19,33.46,33.9,265449,30.2687719682111,30.3397629314903,29.6919703915667,30.0824206896029,299135.538088866,0.0,1.0
2019-10-04,34.79,34.8,34.04,34.22,279906,30.8721951560851,30.881069026495,30.2066548753417,30.3663845427201,315427.189118445,0.0,1.0
2019-10-07,34.51,34.87,34.42,34.63,320397,30.6237267846075,30.9431861193644,30.5438619509183,30.7302132295265,361056.65870679,0.0,1.0
2019-10-08,34.3,34.56,33.93,34.13,234238,30.4373755059994,30.6680961366571,30.1090423008326,30.2865197090309,263963.737557345,0.0,1.0
2019-10-09,34.38,34.77,34.21,34.59,254336,30.5083664692787,30.8544474152653,30.3575106723102,30.6947177478868,286612.254012522,0.0,1.0
2019-10-10,35.0,35.03,34.37,34.43,232735,31.0585464346933,31.085168045923,30.4994925988688,30.5527358213282,262270.000855577,0.0,1.0
2019-10-11,36.12,36.97,35.48,35.54,506381,32.0524199206034,32.806698905446,31.484492214369,31.5377354368285,570642.770976641,0.0,1.0
2019-10-14,36.46,36.59,35.87,35.87,258242,32.3541315145405,32.4694918298693,31.8305731603556,31.8305731603556,291013.94100993,0.0,1.0
2019-10-15,36.69,37.15,36.43,36.97,317320,32.5582305339684,32.9664285728244,32.3275099033107,32.806698905446,357589.175119737,0.0,1.0
2019-10-16,36.79,36.93,36.39,36.52,271248,32.6469692380676,32.7712034238063,32.2920144216711,32.4073747369999,305670.454345387,0.0,1.0
2019-10-17,37.0,37.22,36.64,36.96,307790,32.8333205166757,33.0285456656938,32.5138611819189,32.7978250350361,346849.780064616,0.0,1.0
2019-10-18,37.51,37.62,36.82,36.82,230850,33.2858879075813,33.3835004820903,32.6735908492973,32.6735908492973,260145.78682841,0.0,1.0
2019-10-21,37.68,38.16,37.48,37.92,221103,33.4367437045498,33.8626894842256,33.2592662963515,33.6497165943877,249161.853606766,0.0,1.0
2019-10-22,37.94,38.14,37.5,37.61,283401,33.6674643352075,33.8449417434057,33.2770140371713,33.3746266116804,319365.718574652,0.0,1.0
2019-10-23,37.37,38.11,37.21,37.97,252864,33.1616537218425,33.818320132176,33.0196717952839,33.6940859464372,284953.451334543,0.0,1.0
2019-10-24,36.83,37.44,36.38,37.44,240763,32.6824647197072,33.2237708147119,32.2831405512612,33.2237708147119,271316.786112925,0.0,1.0
2019-10-25,37.4,37.48,36.5,36.74,331473,33.1882753330722,33.2592662963515,32.3896269961801,32.602599886018,373538.247335386,0.0,1.0
2019-10-28,37.71,37.92,37.46,37.46,273135,33.4633653157795,33.6497165943877,33.2415185555317,33.2415185555317,307796.922180541,0.0,1.0
2019-10-29,37.37,38.16,37.33,37.56,374163,33.1616537218425,33.8626894842256,33.1261582402028,33.3302572596308,421645.778804759,0.0,1.0
2019-10-30,37.05,37.32,36.75,37.32,260146,32.8776898687253,33.1172843697929,32.6114737564279,33.1172843697929,293159.566212968,0.0,1.0
2019-10-31,36.46,36.94,36.03,36.81,1027969,32.3541315145405,32.7800772942162,31.9725550869142,32.6647169788874,1158422.37097775,0.0,1.0
2019-11-01,36.46,36.85,35.77,36.73,284073,32.3541315145405,32.700212460527,31.7418344562565,32.5937260156081,320122.998058077,0.0,1.0
2019-11-04,36.78,37.12,36.51,36.82,274280,32.6380953676577,32.9398069615947,32.39850086659,32.6735908492973,309087.227252746,0.0,1.0
2019-11-05,37.33,37.34,36.74,36.93,266369,33.1261582402028,33.1350321106127,32.602599886018,32.7712034238063,300172.289762603,0.0,1.0
2019-11-06,37.15,37.35,36.89,37.26,253394,32.9664285728244,33.1439059810227,32.7357079421667,33.0640411473334,285550.710450935,0.0,1.0
2019-11-07,37.42,37.93,36.3,37.53,217925,33.206023073892,33.6585904647976,32.2121495879819,33.3036356484011,245580.552716402,0.0,1.0
2019-11-08,37.81,37.89,37.19,37.4,224697,33.5521040198786,33.6230949831579,33.0019240544641,33.1882753330722,253211.946558299,0.0,1.0
2019-11-11,37.68,37.86,37.25,37.57,161664,33.4367437045498,33.5964733719282,33.0551672769235,33.3391311300407,182179.807155417,0.0,1.0
2019-11-12,38.31,38.71,37.59,37.74,190572,33.9957975403742,34.3507523567707,33.3568788708606,33.4899869270092,214756.347790617,0.0,1.0
2019-11-13,37.99,38.15,37.71,37.94,225494,33.711833687257,33.8538156138156,33.4633653157795,33.6674643352075,254110.089040874,0.0,1.0
2019-11-14,38.31,38.43,37.69,37.94,138933,33.9957975403742,34.1022839852932,33.4456175749597,33.6674643352075,156564.152486167,0.0,1.0
2019-11-15,37.89,38.58,37.75,38.58,199144,33.6230949831579,34.2353920414419,33.4988607974191,34.2353920414419,224416.16882026,0.0,1.0
2019-11-18,38.39,38.5,37.69,37.82,162438,34.0667885036535,34.1644010781626,33.4456175749597,33.5609778902885,183052.030846149,0.0,1.0
2019-11-19,38.76,38.95,38.33,38.5,215589,34.3951217088203,34.5637252466086,34.0135452811941,34.1644010781626,242948.104988305,0.0,1.0
2019-11-20,38.61,39.18,38.48,38.48,251662,34.2620136526716,34.7678242660366,34.1466533373427,34.1466533373427,283598.912734726,0.0,1.0
2019-11-21,37.91,38.78,37.83,38.77,168527,33.6408427239777,34.4128694496401,33.5698517606984,34.4039955792302,189913.749260696,0.0,1.0
2019-11-22,37.64,38.0,37.43,37.92,208324,33.4012482229101,33.720707557667,33.214896944302,33.6497165943877,234761.147477764,0.0,1.0
2019-11-25,38.32,38.49,37.64,37.93,327189,34.0046714107842,34.1555272077527,33.4012482229101,33.6585904647976,368710.59062855,0.0,1.0
2019-11-26,38.74,38.89,38.28,38.3,214370,34.3773739680005,34.5104820241492,33.9691759291445,33.9869236699643,241574.409020604,0.0,1.0
2019-11-27,38.84,39.13,38.72,38.96,121381,34.4661126720996,34.7234549139871,34.3596262271806,34.5725991170185,136784.733597658,0.0,1.0
2019-11-29,37.99,38.72,37.97,38.72,117787,33.711833687257,34.3596262271806,33.6940859464372,34.3596262271806,132734.640646125,0.0,1.0
2019-12-02,37.72,38.26,37.64,38.12,257236,33.4722391861894,33.9514281883247,33.4012482229101,33.8271940025859,289880.275592779,0.0,1.0
2019-12-03,37.62,37.62,37.04,37.38,160156,33.3835004820903,33.3835004820903,32.8688159983154,33.1705275922524,180480.435933684,0.0,1.0
2019-12-04,37.56,38.41,37.53,37.82,239344,33.3302572596308,34.0845362444734,33.3036356484011,33.5609778902885,269717.709346585,0.0,1.0
2019-12-05,37.66,37.93,37.45,37.65,239984,33.4189959637299,33.6585904647976,33.2326446851218,33.41012209332,270438.927902228,0.0,1.0
2019-12-06,38.14,38.63,38.03,38.07,281670,33.8449417434057,34.2797613934914,33.7473291688967,33.7828246505363,317415.047762437,0.0,1.0
2019-12-09,38.16,38.34,37.96,38.04,322062,33.8626894842256,34.022419151604,33.6852120760273,33.7562030393066,362932.953855453,0.0,1.0
2019-12-10,38.07,38.37,37.91,38.23,197232,33.7828246505363,34.0490407628337,33.6408427239777,33.9248065770949,222261.528385277,0.0,1.0
2019-12-11,38.13,38.39,38.01,38.13,185874,33.8360678729958,34.0667885036535,33.7295814280769,33.8360678729958,209462.1528306,0.0,1.0
2019-12-12,37.95,38.52,37.83,38.16,263648,33.6763382056174,34.1821488189824,33.5698517606984,33.8626894842256,297105.983997127,0.0,1.0
2019-12-13,37.09,37.97,36.87,37.88,355037,32.9131853503649,33.6940859464372,32.7179602013469,33.614221112748,400092.613030966,0.0,1.0
2019-12-16,37.48,37.93,37.38,37.52,443653,33.2592662963515,33.6585904647976,33.1705275922524,33.2947617779912,499954.337291682,0.0,1.0
2019-12-17,37.08,37.67,36.85,37.55,463820,32.904311479955,33.4278698341399,32.700212460527,33.3213833892209,522680.610122389,0.0,1.0
2019-12-18,37.61,37.65,36.25,37.26,733004,33.3746266116804,33.41012209332,32.1677802359323,33.0640411473334,826025.134625827,0.0,1.0
2019-12-19,38.96,39.19,35.04,35.54,1099887,34.5725991170185,34.7766981364465,31.0940419163329,31.5377354368285,1239467.05236015,0.0,1.0
2019-12-20,38.7,39.74,38.58,39.05,1423851,34.3418784863608,35.2647610089917,34.2353920414419,34.6524639507078,1604543.37761065,0.0,1.0
2019-12-23,37.74,38.65,37.45,38.64,519962,33.4899869270092,34.2975091343113,33.2326446851218,34.2886352639013,585947.254108183,0.0,1.0
2019-12-24,38.2,38.28,37.4,37.69,166650,33.8981849658652,33.9691759291445,33.1882753330722,33.4456175749597,187798.550465474,0.0,1.0
2019-12-26,38.62,38.66,37.95,38.21,357479,34.2708875230815,34.3063830047212,33.6763382056174,33.9070588362751,402844.512582341,0.0,1.0
2019-12-27,38.5,38.78,38.39,38.76,241733,34.1644010781626,34.4128694496401,34.0667885036535,34.3951217088203,272409.882986321,0.0,1.0
2019-12-30,38.37,38.58,38.2,38.5,226209,34.0490407628337,34.2353920414419,33.8981849658652,34.1644010781626,254915.825396006,0.0,1.0
2019-12-31,37.71,38.32,37.54,38.12,285355,33.6275319183629,34.1714935855653,33.4759360438966,33.9931454979579,319997.824286471,0.185,1.0
2020-01-02,38.42,38.48,37.84,37.89,358587,34.2606676293689,34.3141720556511,33.7434581753077,33.7880451972095,402120.37573343,0.0,1.0
2020-01-03,38.32,38.39,37.89,37.89,299511,34.1714935855653,34.2339154162278,33.7880451972095,33.7880451972095,335872.398765977,0.0,1.0
2020-01-06,38.31,38.36,37.67,37.83,339665,34.1625761811849,34.2071632030867,33.5918623008414,33.7345407709273,380901.196706784,0.0,1.0
2020-01-07,37.99,38.37,37.67,38.37,198401,33.8772192410132,34.2160806074671,33.5918623008414,34.2160806074671,222487.387066146,0.0,1.0
2020-01-08,38.4,38.67,37.85,37.87,326732,34.2428328206082,34.4836027388781,33.752375579688,33.7702103884487,366398.097544348,0.0,1.0
2020-01-09,38.72,38.92,38.42,38.55,225062,34.5281897607799,34.7065378483873,34.2606676293689,34.3765938863137,252385.100417241,0.0,1.0
2020-01-10,38.66,38.87,38.46,38.7,205344,34.4746853344977,34.6619508264854,34.2963372468904,34.5103549520192,230273.284961824,0.0,1.0
2020-01-13,39.22,39.24,38.63,38.63,261459,34.9740599797983,34.991894788559,34.4479331213566,34.4479331213566,293200.788982553,0.0,1.0
2020-01-14,39.3,39.53,38.72,39.01,287597,35.0453992148412,35.2504995155896,34.5281897607799,34.7867944878106,322512.008800674,0.0,1.0
2020-01-15,39.28,39.67,39.09,39.18,251986,35.0275644060805,35.3753431769148,34.8581337228535,34.9383903622768,282577.742638646,0.0,1.0
2020-01-16,40.41,40.5,39.51,39.52,341892,36.0352311010619,36.1154877404852,35.2326647068289,35.2415821112093,383398.560182756,0.0,1.0
2020-01-17,39.79,40.55,39.43,40.53,334878,35.4823520294792,36.160074762387,35.161325471786,36.1422399536263,375533.04270612,0.0,1.0
2020-01-21,39.45,39.87,39.38,39.64,329709,35.1791602805467,35.5536912645221,35.1167384498841,35.3485909637737,369736.512931851,0.0,1.0
2020-01-22,39.76,40.06,39.68,39.77,246299,35.4555998163381,35.7231219477491,35.3842605812951,35.4645172207184,276200.326344145,0.0,1.0
2020-01-23,39.3,39.59,38.99,39.59,317312,35.0453992148412,35.3040039418718,34.7689596790498,35.3040039418718,355834.485535522,0.0,1.0
2020-01-24,39.04,39.45,38.66,39.37,218739,34.8135467009517,35.1791602805467,34.4746853344977,35.1078210455038,245294.472101762,0.0,1.0
2020-01-27,39.05,39.48,38.36,38.36,490758,34.822464105332,35.2059124936878,34.2071632030867,34.2071632030867,550337.271998669,0.0,1.0
2020-01-28,39.12,39.65,39.1,39.22,192106,34.8848859359946,35.357508368154,34.8670511272339,34.9740599797983,215428.158022032,0.0,1.0
2020-01-29,39.02,39.43,38.88,39.18,265701,34.7957118921909,35.161325471786,34.6708682308658,34.9383903622768,297957.778594172,0.0,1.0
2020-01-30,38.88,39.05,38.26,38.7,170503,34.6708682308658,34.822464105332,34.117989159283,34.5103549520192,191202.4987623,0.0,1.0
2020-01-31,38.14,38.9,37.96,38.64,1083222,34.0109803067187,34.6887030396265,33.850467027872,34.456850525737,1214727.9116162,0.0,1.0
2020-02-03,38.73,38.89,38.18,38.34,419416,34.5371071651603,34.6797856352462,34.0466499242401,34.189328394326,470334.171368768,0.0,1.0
2020-02-04,39.85,40.18,39.38,39.4,258566,35.5358564557614,35.8301308003135,35.1167384498841,35.1345732586449,289956.571409142,0.0,1.0
2020-02-05,40.55,40.705,40.05,40.05,222573,36.160074762387,36.2982945302827,35.7142045433687,35.7142045433687,249593.929473508,0.0,1.0
2020-02-06,39.52,40.74,39.42,40.74,216918,35.2415821112093,36.329505445614,35.1524080674056,36.329505445614,243252.398060566,0.0,1.0
2020-02-07,38.42,39.4,38.39,39.38,162509,34.2606676293689,35.1345732586449,34.2339154162278,35.1167384498841,182238.006787932,0.0,1.0
2020-02-10,38.54,38.57,38.03,38.31,241637,34.3676764819333,34.3944286950744,33.9128888585346,34.1625761811849,270972.347662071,0.0,1.0
2020-02-11,38.98,39.19,38.74,38.74,158499,34.7600422746695,34.9473077666572,34.5460245695407,34.5460245695407,177741.182567614,0.0,1.0
2020-02-12,39.19,39.35,38.71,39.35,222061,34.9473077666572,35.089986236743,34.5192723563996,35.089986236743,249019.771368569,0.0,1.0
2020-02-13,39.12,39.3,38.51,38.97,171679,34.8848859359946,35.0453992148412,34.3409242687922,34.7511248702891,192521.268159581,0.0,1.0
2020-02-14,38.87,39.3,38.74,39.2,199218,34.6619508264854,35.0453992148412,34.5460245695407,34.9562251710375,223403.572948441,0.0,1.0
2020-02-18,38.7,39.0,38.24,38.81,186239,34.5103549520192,34.7778770834302,34.1001543505223,34.6084464002032,208848.889268764,0.0,1.0
2020-02-19,38.82,39.1,38.68,38.72,209426,34.6173638045836,34.8670511272339,34.4925201432585,34.5281897607799,234850.850165648,0.0,1.0
2020-02-20,38.99,39.21,38.43,38.57,267541,34.7689596790498,34.9651425754179,34.2695850337493,34.3944286950744,300021.159283794,0.0,1.0
2020-02-21,38.42,39.1,38.42,38.9,828806,34.2606676293689,34.8670511272339,34.2606676293689,34.6887030396265,929425.160784193,0.0,1.0
2020-02-24,37.27,37.5,36.8,37.08,256974,33.2351661256267,33.4402664263752,32.8160481197495,33.0657354423998,288171.2985516,0.0,1.0
2020-02-25,35.73,37.26,35.7,37.26,235075,31.8618858510503,33.2262487212464,31.8351336379092,33.2262487212464,263613.704137451,0.0,1.0
2020-02-26,35.84,36.49,35.34,35.92,330520,31.9599772992343,32.5396085839581,31.514107080216,32.0313165342772,370645.970398853,0.0,1.0
2020-02-27,35.31,36.43,34.64,35.22,537032,31.4873548670749,32.4861041576759,30.8898887735903,31.4070982276516,602229.053537566,0.0,1.0
2020-02-28,32.92,34.94,32.38,34.24,585576,29.3560952201672,31.1574109050013,28.8745553836274,30.5331925983756,656666.418862032,0.0,1.0
2020-03-02,34.72,34.77,32.6,33.0,690964,30.9612280086332,31.0058150305351,29.0707382799955,29.4274344552102,774848.790665234,0.0,1.0
2020-03-03,33.94,35.95,33.7,34.92,481554,30.2656704669646,32.0580687474183,30.0516527618358,31.1395760962406,540015.882940364,0.0,1.0
2020-03-04,35.12,35.27,34.29,34.5,500947,31.3179241838479,31.4516852495534,30.5777796202775,30.7650451122652,561763.242567451,0.0,1.0
2020-03-05,35.06,36.42,33.95,35.5,737514,31.2644197575657,32.4771867532956,30.274587871345,31.6567855503018,827050.079307574,0.0,1.0
2020-03-06,33.9,34.92,32.87,33.83,520482,30.2300008494432,31.1395760962406,29.3115081982654,30.1675790187806,583669.841356455,0.0,1.0
2020-03-09,31.54,32.68,28.0,31.4,363782,28.1254934156766,29.1420775150384,24.9687322650268,28.0006497543515,407946.061973967,0.0,1.0
2020-03-10,31.92,32.5,30.55,32.5,365578,28.4643547821306,28.9815642361918,27.2426703820203,28.9815642361918,409960.100951445,0.0,1.0
2020-03-11,29.41,31.23,28.78,31.03,344353,26.2260862826585,27.8490538798853,25.6642898066954,27.6707057922779,386158.331855126,0.0,1.0
2020-03-12,24.17,27.0,24.16,27.0,608413,21.5533663873464,24.0769918269901,21.544448982966,24.0769918269901,682275.888866866,0.0,1.0
2020-03-13,27.28,27.29,24.66,25.7,613393,24.3266791496404,24.3355965540208,21.9903192019843,22.9177292575425,687860.473559432,0.0,1.0
2020-03-16,26.42,27.63,24.0,24.04,648398,23.5597823729289,24.6387883029532,21.4017705128801,21.4374401304016,727115.169776942,0.0,1.0
2020-03-17,28.22,29.21,26.68,27.0,785426,25.1649151613949,26.0477381950512,23.7916348868184,24.0769918269901,880778.718221254,0.0,1.0
2020-03-18,24.72,28.05,24.64,26.55,789707,22.0438236282665,25.0133192869286,21.9724843932236,23.6757086298736,885579.442532273,0.0,1.0
2020-03-19,24.06,26.02,21.86,24.63,630189,21.4552749391623,23.2030861977142,19.4934459754816,21.9635669888432,706695.550767526,0.0,1.0
2020-03-20,21.05,24.09,20.84,24.09,979947,18.7711362206719,21.4820271523034,18.5838707286842,21.4820271523034,1098915.06339842,0.0,1.0
2020-03-23,20.45,22.6,20.13,21.25,581785,18.2360919578499,20.1533338996288,17.9507350176782,18.9494843082793,652415.181799881,0.0,1.0
2020-03-24,21.02,22.71,19.79,21.7,1118439,18.7443840075308,20.2514253478128,17.6475432687457,19.3507675053958,1254220.34517404,0.0,1.0
2020-03-25,21.01,22.26,20.11,21.02,1208873,18.7354666031505,19.8501421506963,17.9329002089175,18.7443840075308,1355633.26326386,0.0,1.0
2020-03-26,22.05,22.45,20.73,21.0,1031781,19.6628766587086,20.0195728339233,18.4857792805002,18.7265491987701,1157041.84310813,0.0,1.0
2020-03-27,21.99,23.62,21.0,21.21,1455738,19.6093722324264,21.0629091464262,18.7265491987701,18.9138146907578,1632468.30345058,0.0,1.0
2020-03-30,24.17,24.22,21.6,22.21,602345,21.5533663873464,21.5979534092482,19.2615934615921,19.8055551287945,675471.218201308,0.0,1.0
2020-03-31,24.36,25.17,23.85,24.36,853939,21.7227970705733,22.445106825383,21.2680094471746,21.7227970705733,957609.371040863,0.0,1.0
2020-04-01,23.36,24.12,22.76,23.99,530062,20.9960286135734,21.6791185855904,20.4567470567179,21.5622742482717,589742.400712637,0.185,1.0
2020-04-02,24.24,24.28,22.8,22.91,468539,21.7869748969615,21.8229270007518,20.4926991605083,20.5915674459318,521292.442558602,0.0,1.0
2020-04-03,22.78,24.36,22.28,23.86,384317,20.4747231086131,21.8948312083326,20.0253218112336,21.445429910953,427587.773156119,0.0,1.0
2020-04-06,25.97,26.02,23.65,23.83,622914,23.3419033858948,23.3868435156327,21.2566813660536,21.4184658331102,693048.733539682,0.0,1.0
2020-04-07,26.32,28.17,26.18,26.5,930746,23.6564842940605,25.3192690943649,23.5306519307942,23.8182687611171,1035539.95663466,0.0,1.0
2020-04-08,27.85,28.24,25.99,26.22,511894,25.031652264042,25.382185275998,23.35987943779,23.5666040345846,569528.840909919,0.0,1.0
2020-04-09,28.93,29.85,27.86,28.4,555914,26.0023590663818,26.8292574535602,25.0406402899895,25.5259936911595,618505.112514696,0.0,1.0
2020-04-13,28.69,28.81,27.83,28.37,446370,25.7866464436396,25.8945027550107,25.0136762121468,25.4990296133167,496627.404730201,0.0,1.0
2020-04-14,30.98,31.05,29.1,29.5,808522,27.844904385638,27.9078205672712,26.1551555074909,26.5146765453945,899554.590423352,0.0,1.0
2020-04-15,30.55,31.31,29.58,29.8,933768,27.4584192698916,28.1415092419086,26.5865807529753,26.7843173238223,1038902.2077203,0.0,1.0
2020-04-16,31.54,31.68,30.14,30.56,722412,28.3482338387032,28.4740662019694,27.0899102060404,27.4674072958392,803749.348535863,0.0,1.0
2020-04-17,32.88,33.35,31.63,32.52,767102,29.5526293156804,29.9750665352172,28.4291260722315,29.2290603815671,853471.056350889,0.0,1.0
2020-04-20,30.69,32.85,30.59,32.24,543262,27.5842516331579,29.5256652378376,27.494371373682,28.9773956550346,604428.606645917,0.0,1.0
2020-04-21,30.13,30.88,29.63,29.95,360599,27.0809221800928,27.7550241261621,26.6315208827132,26.9191377130361,401199.331313272,0.0,1.0
2020-04-22,30.78,31.17,30.21,30.79,336901,27.6651438666862,28.0156768786423,27.1528263876735,27.6741318926338,374833.141297599,0.0,1.0
2020-04-23,31.15,31.64,30.72,30.72,409042,27.9977008267471,28.4381140981791,27.6112157110007,27.6112157110007,455096.594497055,0.0,1.0
2020-04-24,31.6,31.99,30.78,31.33,479728,28.4021619943887,28.7526950063448,27.6651438666862,28.1594852938037,533741.227269776,0.0,1.0
2020-04-27,33.04,33.54,31.77,31.91,337498,29.6964377308419,30.1458390282214,28.5549584354978,28.680790798764,375497.358338672,0.0,1.0
2020-04-28,34.09,34.48,33.35,33.8,421578,30.640180455339,30.990713467295,29.9750665352172,30.3795277028588,469044.039768238,0.0,1.0
2020-04-29,35.95,36.5,34.8,35.07,482165,32.311953281591,32.8062947087085,31.2783302976179,31.5210069982029,536452.612410639,0.0,1.0
2020-04-30,34.49,35.74,34.26,35.0,1435543,30.9997014932426,32.1232047366915,30.792976896448,31.4580908165698,1597172.73667273,0.0,1.0
2020-05-01,33.24,34.14,32.7,33.71,418608,29.8761982497937,30.6851205850769,29.3908448486238,30.2986354693305,465739.64343325,0.0,1.0
2020-05-04,32.36,33.01,31.96,32.72,551227,29.0852519664057,29.6694736529991,28.725730928502,29.4088209005189,613290.396817021,0.0,1.0
2020-05-05,32.21,33.27,32.19,33.09,329590,28.9504315771918,29.9031623276365,28.9324555252966,29.7413778605798,366698.985875007,0.0,1.0
2020-05-06,31.06,32.71,30.98,32.04,294788,27.9168085932188,29.3998328745714,27.844904385638,28.7976351360827,327978.581413639,0.0,1.0
2020-05-07,31.58,31.87,31.4,31.58,363926,28.3841859424935,28.6448386949737,28.2224014754369,28.3841859424935,404900.922763275,0.0,1.0
2020-05-08,33.5,33.57,32.03,32.3,381004,30.1098869244311,30.1728031060642,28.7886471101351,29.0313238107201,423901.757985136,0.0,1.0
2020-05-11,33.7,33.83,32.15,33.03,446198,30.2896474433829,30.4064917807016,28.8965034215062,29.6874497048943,496436.039016524,0.0,1.0
2020-05-12,32.07,33.83,32.06,33.83,325248,28.8245992139255,30.4064917807016,28.8156111879779,30.4064917807016,361868.114196044,0.0,1.0
2020-05-13,29.66,31.74,29.39,31.69,460205,26.658484960556,28.527994357655,26.415808259971,28.483054227917,512020.106176181,0.0,1.0
2020-05-14,30.42,30.51,28.21,29.08,469533,27.3415749325729,27.4224671661013,25.3552211981552,26.1371794555957,522398.358369033,0.0,1.0
2020-05-15,31.57,31.6,29.76,30.28,609470,28.3751979165459,28.4021619943887,26.7483652200319,27.2157425693067,678091.055314909,0.0,1.0
2020-05-18,32.58,32.9,31.65,32.71,415837,29.2829885372527,29.5706053675756,28.4471021241267,29.3998328745714,462656.652778619,0.0,1.0
2020-05-19,31.87,32.79,31.79,32.33,263956,28.6448386949737,29.4717370821521,28.5729344873929,29.0582878885629,293675.164645842,0.0,1.0
2020-05-20,32.68,33.03,32.15,32.52,258942,29.3728687967286,29.6874497048943,28.8965034215062,29.2290603815671,288096.631573913,0.0,1.0
2020-05-21,32.57,33.45,32.57,32.6,270190,29.2740005113051,30.0649467946931,29.2740005113051,29.3009645891478,300611.059175242,0.0,1.0
2020-05-22,32.58,32.74,32.04,32.67,201119,29.2829885372527,29.4267969524141,28.7976351360827,29.363880770781,223763.261446632,0.0,1.0
2020-05-26,34.16,34.57,33.65,33.73,343918,30.7030966369721,31.0716057008233,30.2447073136449,30.3166115212257,382640.194860768,0.0,1.0
2020-05-27,33.5,34.44,32.73,34.33,484262,30.1098869244311,30.9547613635047,29.4178089264665,30.8558930780812,538785.716489585,0.0,1.0
2020-05-28,33.48,34.12,33.25,33.87,310586,30.0919108725359,30.6671445331817,29.8851862757413,30.442443884492,345555.299696516,0.0,1.0
2020-05-29,30.73,33.42,30.47,33.13,608562,27.6202037369483,30.0379827168503,27.3865150623109,29.7773299643702,677080.822361314,0.0,1.0
2020-06-01,32.23,33.12,30.97,31.0,968278,28.968407629087,29.7683419384226,27.8359163596905,27.8628804375332,1077297.73550496,0.0,1.0
2020-06-02,32.16,32.85,32.03,32.63,401438,28.9054914474538,29.5256652378376,28.7886471101351,29.3279286669906,446636.449806399,0.0,1.0
2020-06-03,33.34,33.46,32.29,32.78,591926,29.9660785092696,30.0739348206407,29.0223357847725,29.4627490562045,658571.752519947,0.0,1.0
2020-06-04,34.4,34.89,32.59,32.95,459103,30.9188092597143,31.3592225311463,29.2919765632003,29.6155454973135,510794.030499024,0.0,1.0
2020-06-05,36.54,36.74,35.66,35.79,547678,32.8422468124988,33.0220073314507,32.0513005291108,32.1681448664295,609341.810085416,0.0,1.0
2020-06-08,36.75,37.22,36.4,36.72,392412,33.0309953573983,33.4534325769351,32.7164144492326,33.0040312795555,436594.200203838,0.0,1.0
2020-06-09,35.56,36.28,34.91,36.2,346698,31.9614202696349,32.6085581378615,31.3771985830415,32.5366539302807,385733.198837626,0.0,1.0
2020-06-10,33.74,35.5,33.7,35.38,393311,30.3255995471733,31.9074921139493,30.2896474433829,31.7996358025783,437594.419835203,0.0,1.0
2020-06-11,31.46,32.76,31.32,32.3,375437,28.2763296311224,29.4447730043093,28.1504972678562,29.0313238107201,417707.961891911,0.0,1.0
2020-06-12,31.62,33.09,30.83,32.76,421350,28.4201380462839,29.7413778605798,27.7100839964242,29.4447730043093,468790.368938481,0.0,1.0
2020-06-15,32.43,32.61,30.41,30.68,308540,29.1481681480388,29.3099526150954,27.3325869066253,27.5752636072103,343278.937776858,0.0,1.0
2020-06-16,34.12,34.75,32.76,33.8,592628,30.6671445331817,31.23339016788,29.4447730043093,30.3795277028588,659352.791653672,0.0,1.0
2020-06-17,32.53,34.36,32.44,34.1,841191,29.2380484075147,30.8828571559239,29.1571561739864,30.6491684812866,935901.837516863,0.0,1.0
2020-06-18,39.03,39.45,35.01,35.4,2574523,35.0802652734491,35.4577623632479,31.4670788425174,31.8176118544734,2864392.04227034,0.0,1.0
2020-06-19,38.29,40.78,37.82,39.43,1330642,34.4151513533273,36.6531698142776,33.9927141337905,35.4397863113527,1480460.79056613,0.0,1.0
2020-06-22,38.99,39.26,37.47,37.88,589802,35.0443131696587,35.2869898702437,33.6781332256248,34.0466422894761,656208.608474319,0.0,1.0
2020-06-23,38.01,39.57,37.63,39.51,773611,34.1634866267948,35.565618674619,33.8219416407863,35.5116905189335,860712.913503898,0.0,1.0
2020-06-24,35.57,38.0,35.51,37.67,748192,31.9704082955825,34.1544986008472,31.9164801398969,33.8578937445767,832431.953760105,0.0,1.0
2020-06-25,35.73,36.1,35.02,35.48,410704,32.1142167107439,32.4467736708048,31.476066868465,31.8895160620542,456945.721335019,0.0,1.0
2020-06-26,34.97,35.68,34.88,35.64,721058,31.431126738727,32.069276581006,31.3502345051987,32.0333244772156,802242.899836344,0.0,1.0
2020-06-29,36.49,36.95,35.43,35.5,495890,32.7973066827609,33.2107558763501,31.8445759323162,31.9074921139493,551722.928807176,0.0,1.0
2020-06-30,36.3,36.8,36.02,36.36,415514,32.6265341897566,33.0759354871362,32.3748694632241,32.6804623454422,462297.285769798,0.0,1.0
2020-07-01,35.94,36.72,35.69,36.18,452158,32.4692437356738,33.1739184745115,32.2433864475848,32.6860667322392,500490.823016786,0.185,1.0
2020-07-02,35.39,36.7,35.26,36.5,370726,31.972357701878,33.1558498914644,31.8549119120717,32.9751640609932,410354.258585983,0.0,1.0
2020-07-06,35.57,36.06,35.04,36.06,306741,32.1349749493021,32.5776552339565,31.6561574985534,32.5776552339565,339529.66782185,0.0,1.0
2020-07-07,33.82,35.25,33.8,35.21,502123,30.5539739326791,31.8458776205482,30.535905349632,31.8097404544539,555796.76468327,0.0,1.0
2020-07-08,32.99,33.89,32.54,33.81,392918,29.8041277362237,30.6172139733441,29.3975846176635,30.5449396411556,434918.442664089,0.0,1.0
2020-07-09,31.98,32.93,31.36,32.89,495865,28.8916642923441,29.7499219870823,28.3315382178834,29.7137848209881,548869.824165931,0.0,1.0
2020-07-10,33.03,33.31,31.98,32.05,399497,29.8402649023179,30.0932250649776,28.8916642923441,28.9549043330091,442200.696045933,0.0,1.0
2020-07-13,33.71,34.32,32.72,33.23,561186,30.45459672592,31.0056885088571,29.5602018650876,30.0209507327891,621173.224858341,0.0,1.0
2020-07-14,33.9,34.39,33.21,33.66,293903,30.6262482648676,31.068928549522,30.002882149742,30.4094252683022,325319.367029009,0.0,1.0
2020-07-15,35.84,36.09,34.44,34.71,363628,32.3789008204382,32.6047581085272,31.1141000071398,31.358025878276,402497.527395176,0.0,1.0
2020-07-16,35.01,36.3,34.79,35.57,422600,31.6290546239827,32.794478230522,31.4303002104644,32.1349749493021,467773.26024729,0.0,1.0
2020-07-17,36.09,36.28,35.0,35.16,523439,32.6047581085272,32.7764096474748,31.6200203324592,31.7645689968361,579391.309916187,0.0,1.0
2020-07-20,35.18,35.82,34.99,35.6,375852,31.7826375798833,32.3608322373911,31.6109860409356,32.1620778238728,416028.195481457,0.0,1.0
2020-07-21,35.8,36.35,35.3,35.37,309600,32.342763654344,32.8396496881398,31.891049078166,31.9542891188309,342694.276792618,0.0,1.0
2020-07-22,35.59,35.98,35.15,35.57,344645,32.1530435323492,32.505380901768,31.7555347053126,32.1349749493021,381485.36506845,0.0,1.0
2020-07-23,35.14,36.09,34.95,35.48,451806,31.746500413789,32.6047581085272,31.5748488748414,32.0536663255901,500101.196448857,0.0,1.0
2020-07-24,34.34,35.27,34.31,35.25,324529,31.0237570919043,31.8639462035953,30.9966542173336,31.8458776205482,359219.0922262,0.0,1.0
2020-07-27,35.46,35.49,34.1,34.25,566028,32.0355977425429,32.0627006171136,30.8069340953388,30.9424484681922,626532.803954692,0.0,1.0
2020-07-28,35.27,35.79,35.19,35.24,391399,31.8639462035953,32.3337293628204,31.7916718714068,31.8368433290246,433237.071196234,0.0,1.0
2020-07-29,35.84,35.895,35.17,35.22,416947,32.3789008204382,32.4285894238178,31.7736032883597,31.8187747459775,461515.990393579,0.0,1.0
2020-07-30,35.2,35.77,34.8,35.34,264314,31.8007061629304,32.3156607797733,31.439334501988,31.9271862442602,292567.490556086,0.0,1.0
2020-07-31,35.9,35.95,34.78,34.95,1278067,32.4331065695796,32.4782780271974,31.4212659189409,31.5748488748414,1414684.2579377,0.0,1.0
2020-08-03,35.81,36.77,35.75,36.32,367159,32.3517979458675,33.2190899321293,32.2975921967262,32.8125468135691,406405.96890472,0.0,1.0
2020-08-04,35.99,36.4937,35.53,35.63,242030,32.5144151932916,32.9694724573333,32.0988377832079,32.1891806984435,267901.472261361,0.0,1.0
2020-08-05,37.31,37.34,36.19,36.53,450343,33.7069416744015,33.7340445489722,32.6951010237628,33.0022669355638,498481.811025899,0.0,1.0
2020-08-06,37.88,37.91,37.13,37.13,247082,34.2218962912444,34.2489991658151,33.5443244269774,33.5443244269774,273493.499026078,0.0,1.0
2020-08-07,38.77,38.8,37.67,37.67,244844,35.0259482368412,35.0530511114119,34.0321761692497,34.0321761692497,271016.271017481,0.0,1.0
2020-08-10,39.25,39.85,38.69,38.82,455219,35.4595942299721,36.0016517213857,34.9536739046527,35.071119694459,503879.024506651,0.0,1.0
2020-08-11,39.08,40.21,38.89,39.81,398437,35.3060112740716,36.3268862162338,35.1343597351239,35.9655145552914,441027.388767508,0.0,1.0
2020-08-12,38.59,39.85,38.39,39.79,328366,34.8633309894172,36.0016517213857,34.682645158946,35.9474459722443,363466.243195365,0.0,1.0
2020-08-13,38.41,39.08,38.08,38.45,233255,34.7007137419931,35.3060112740716,34.4025821217156,34.7368509080873,258188.480404594,0.0,1.0
2020-08-14,37.84,38.48,37.72,38.02,248519,34.1857591251502,34.763953782658,34.0773476268675,34.3483763725742,275084.105213904,0.0,1.0
2020-08-17,37.29,38.02,37.225,38.02,250182,33.6888730913544,34.3483763725742,33.6301501964512,34.3483763725742,276924.86936864,0.0,1.0
2020-08-18,37.11,37.29,36.77,37.02,245747,33.5262558439303,33.6888730913544,33.2190899321293,33.4449472202183,272015.795991459,0.0,1.0
2020-08-19,36.61,37.29,36.405,37.17,271664,33.0745412677523,33.6888730913544,32.8893382915193,33.5804615930717,300703.158948934,0.0,1.0
2020-08-20,37.16,37.305,36.066,36.18,287686,33.5714273015481,33.7024245286397,32.5830758088707,32.6860667322392,318437.809151684,0.0,1.0
2020-08-21,37.22,37.49,36.01,37.06,710311,33.6256330506895,33.8695589218256,32.5324837763387,33.4810843863125,786238.741740444,0.0,1.0
2020-08-24,37.99,38.03,37.06,37.58,453782,34.3212734980036,34.3574106640978,33.4810843863125,33.9508675455376,502288.418318824,0.0,1.0
2020-08-25,37.55,38.25,37.33,38.24,195055,33.9237646709669,34.5561650776161,33.7250102574486,34.5471307860926,215905.142634962,0.0,1.0
2020-08-26,37.33,37.67,36.9,37.46,202763,33.7250102574486,34.0321761692497,33.3365357219355,33.8424560472549,224437.078957693,0.0,1.0
2020-08-27,37.88,38.09,37.3365,37.58,218424,34.2218962912444,34.4116164132392,33.7308825469389,33.9508675455376,241772.140549583,0.0,1.0
2020-08-28,38.33,38.42,37.81,38.15,193723,34.6284394098046,34.7097480335166,34.1586562505795,34.4658221623805,214430.760281319,0.0,1.0
2020-08-31,38.14,38.5,37.82,38.28,322492,34.456787870857,34.7820223657051,34.167690542103,34.5832679521868,356964.34984304,0.0,1.0
2020-09-01,38.19,38.23,37.6,38.0,197176,34.5019593284748,34.538096494569,33.9689361285847,34.3303077895271,218252.864085469,0.0,1.0
2020-09-02,38.67,38.89,37.99,38.15,138281,34.9356053216056,35.1343597351239,34.3212734980036,34.4658221623805,153062.362045091,0.0,1.0
2020-09-03,37.76,39.62,37.61,38.47,242635,34.1134847929617,35.7938630163438,33.9779704201083,34.7549194911344,268571.14292499,0.0,1.0
2020-09-04,38.33,38.83,37.84,38.5,274837,34.6284394098046,35.0801539859826,34.1857591251502,34.7820223657051,304215.332528595,0.0,1.0
2020-09-08,36.65,37.91,36.61,37.91,313742,33.1106784338466,34.2489991658151,33.0745412677523,34.2489991658151,347279.030327744,0.0,1.0
2020-09-09,38.53,39.5,36.9735,37.78,718507,34.8091252402758,35.6854515180611,33.4029377646337,34.1315533760088,795310.842168715,0.0,1.0
2020-09-10,37.78,38.9,37.09,38.9,458760,34.1315533760088,35.1433940266475,33.5081872608832,35.1433940266475,507798.534952783,0.0,1.0
2020-09-11,36.14,37.73,36.1,37.73,463142,32.649929566145,34.086381918391,32.6137924000508,34.086381918391,512648.942966043,0.0,1.0
2020-09-14,36.71,37.145,36.1,36.45,284941,33.1648841829879,33.5578758642628,32.6137924000508,32.9299926033754,315399.386058028,0.0,1.0
2020-09-15,37.06,37.1,36.46,36.7,277915,33.4810843863125,33.5172215524067,32.9390268948989,33.1558498914644,307622.351210661,0.0,1.0
2020-09-16,37.53,37.9,36.96,37.01,362872,33.9056960879198,34.2399648742915,33.3907414710769,33.4359129286947,401660.715789054,0.0,1.0
2020-09-17,38.43,39.12,36.86,37.2,507833,34.7187823250402,35.3421484401658,33.3003985558413,33.6075644676423,562117.127475536,0.0,1.0
2020-09-18,38.57,39.35,38.09,38.67,1071879,34.84526240637,35.5499371452077,34.4116164132392,34.9356053216056,1186456.06819831,0.0,1.0
2020-09-21,37.09,37.76,36.15,37.64,438035,33.5081872608832,34.1134847929617,32.6589638576686,34.005073294679,484858.16387227,0.0,1.0
2020-09-22,37.5,37.75,36.69,37.06,339380,33.8785932133491,34.1044505014381,33.1468155999408,33.4810843863125,375657.56995439,0.0,1.0
2020-09-23,36.18,37.69,36.16,37.5,517120,32.6860667322392,34.0502447522968,32.6679981491921,33.8785932133491,572396.848885656,0.0,1.0
2020-09-24,36.74,37.24,35.96,36.24,340897,33.1919870575586,33.6437016337366,32.4873123187209,32.7402724813806,377336.727634927,0.0,1.0
2020-09-25,36.85,37.26,36.42,36.42,507329,33.2913642643177,33.6617702167837,32.9028897288047,32.9028897288047,561559.253071456,0.0,1.0
2020-09-28,37.46,37.86,37.1,37.28,497350,33.8424560472549,34.2038277081973,33.5172215524067,33.6798387998308,550513.561249383,0.0,1.0
2020-09-29,36.92,37.58,36.41,37.47,359479,33.3546043049827,33.9508675455376,32.8938554372811,33.8514903387785,397905.025604437,0.0,1.0
2020-09-30,36.66,37.47,36.36,36.95,419991,33.286847118556,34.0223175540724,33.0144506609573,33.5501636942347,462551.169390173,0.185,1.0
2020-10-01,36.74,37.05,36.35,36.72,280633,33.3594861739156,33.6409625134342,33.0053707790374,33.3413264100757,309071.199905409,0.0,1.0
2020-10-02,36.7,37.04,36.08,36.08,349125,33.3231666462358,33.6318826315143,32.7602139671986,32.7602139671986,384503.898924845,0.0,1.0
2020-10-05,36.83,37.1,36.58,36.9,377443,33.4412051111952,33.686361923034,33.2142080631963,33.5047642846349,415691.529171186,0.0,1.0
2020-10-06,36.92,37.775,36.62,36.97,740770,33.5229240484748,34.299253952631,33.2505275908762,33.5683234580746,815836.60066325,0.0,1.0
2020-10-07,37.39,37.46,36.745,37.19,604193,33.9496784987127,34.0132376721524,33.3640261148756,33.7680808603136,665419.446338987,0.0,1.0
2020-10-08,37.48,37.9,37.14,37.59,316021,34.0313974359923,34.4127524766304,33.7226814507138,34.1312761371118,348045.275022208,0.0,1.0
2020-10-09,37.01,37.69,36.73,37.6,277338,33.6046429857544,34.2220749563114,33.3504062919957,34.1403560190318,305442.29808813,0.0,1.0
2020-10-12,37.15,37.31,36.78,36.91,313557,33.7317613326338,33.8770394433531,33.3958057015954,33.5138441665549,345331.583344583,0.0,1.0
2020-10-13,37.12,37.25,36.58,36.8,230219,33.7045216868739,33.8225601518333,33.2142080631963,33.4139654654353,253548.451433094,0.0,1.0
2020-10-14,36.29,37.7599,36.26,37.16,193521,32.9508914875176,34.2855433309319,32.9236518417578,33.7408412145537,213131.626276649,0.0,1.0
2020-10-15,34.98,35.82,34.91,35.76,400459,31.7614269560035,32.5241370372797,31.6978677825638,32.46965774576,441039.876432637,0.0,1.0
2020-10-16,34.73,35.24,34.51,34.84,322373,31.5344299080046,31.9975038859223,31.3346725057656,31.6343086091241,355040.960710631,0.0,1.0
2020-10-19,33.88,34.97,33.76,34.75,298214,30.7626399448084,31.7523470740835,30.6536813617689,31.5525896718445,328433.78650619,0.0,1.0
2020-10-20,34.13,34.7,33.86,34.12,181707,30.9896369928073,31.5071902622447,30.7444801809685,30.9805571108873,200120.443858036,0.0,1.0
2020-10-21,33.73,34.11,33.51,33.99,165351,30.6264417160091,30.9714772289674,30.4266843137701,30.8625186459279,182106.99374471,0.0,1.0
2020-10-22,34.95,34.97,33.61,33.84,364605,31.7341873102436,31.7523470740835,30.5174831329696,30.7263204171286,401552.578782651,0.0,1.0
2020-10-23,35.67,35.75,34.925,35.05,391511,32.3879388084804,32.4605778638401,31.7114876054437,31.8249861294432,431185.122726716,0.0,1.0
2020-10-26,35.9,35.93,35.005,35.26,484028,32.5967760926394,32.6240157383992,31.7841266608034,32.0156636497622,533077.416938903,0.0,1.0
2020-10-27,36.39,36.71,35.1,35.94,371966,33.0416903067172,33.3322465281558,31.870385539043,32.6330956203192,409659.512402374,0.0,1.0
2020-10-28,35.19,36.16,35.06,35.78,298599,31.9521044763226,32.8328530225582,31.8340660113631,32.4878175095999,328857.800830818,0.0,1.0
2020-10-29,35.41,35.99,34.615,34.98,296114,32.1518618785616,32.678495029919,31.4300112659251,31.7614269560035,326120.981099123,0.0,1.0
2020-10-30,34.72,35.43,34.28,35.2,613718,31.5253500260847,32.1700216424015,31.1258352216066,31.9611843582425,675909.670863895,0.0,1.0
2020-11-02,35.44,35.76,35.0,35.21,251785,32.1791015243214,32.46965774576,31.7795867198434,31.9702642401625,277299.861627761,0.0,1.0
2020-11-03,36.47,36.67,35.96,36.19,338473,33.1143293620768,33.2959270004759,32.6512553841591,32.8600926683181,372772.468831476,0.0,1.0
2020-11-04,35.84,36.82,35.49,35.99,235463,32.5422968011196,33.4321252292753,32.2245009339212,32.678495029919,259323.856935312,0.0,1.0
2020-11-05,37.22,37.23,36.02,36.02,287672,33.7953205060735,33.8044003879934,32.7057346756788,32.7057346756788,316823.503362715,0.0,1.0
2020-11-06,36.82,37.45,36.485,37.4,216215,33.4321252292753,34.0041577902324,33.1279491849568,33.9587583806327,238125.343375683,0.0,1.0
2020-11-09,39.82,40.6,38.39,38.39,507350,36.1560898052618,36.8643205950183,34.8576666907082,34.8576666907082,558762.772988242,0.0,1.0
2020-11-10,40.94,41.32,39.8424,40.2,541794,37.1730365802968,37.5180720932551,36.1764287407625,36.5011253182201,596697.187007769,0.0,1.0
2020-11-11,39.0,41.06,38.4345,41.06,344547,35.4115394878255,37.2819951633363,34.898072165252,37.2819951633363,379461.983137439,0.0,1.0
2020-11-12,37.56,38.81,37.34,38.64,303409,34.104036491352,35.2390217313464,33.9042790891129,35.0846637387071,334155.226548909,0.0,1.0
2020-11-13,38.49,38.66,37.68,37.92,226090,34.9484655099078,35.102823502547,34.2129950743914,34.4309122404703,249001.035468437,0.0,1.0
2020-11-16,39.67,40.12,38.98,39.46,464644,36.0198915764625,36.4284862628605,35.3933797239856,35.8292140561434,511729.12169577,0.0,1.0
2020-11-17,38.8,39.73,38.4,39.36,334719,35.2299418494264,36.0743708679822,34.8667465726282,35.7384152369439,368638.053832367,0.0,1.0
2020-11-18,38.38,39.15,38.37,38.91,192098,34.8485868087883,35.5477377166248,34.8395069268683,35.3298205505459,211564.425279383,0.0,1.0
2020-11-19,38.25,38.36,37.53,38.18,204697,34.7305483438289,34.8304270449484,34.0767968455921,34.6669891703892,225440.156385876,0.0,1.0
2020-11-20,38.25,38.51,37.65,38.08,395523,34.7305483438289,34.9666252737477,34.1857554286315,34.5761903511896,435603.682390121,0.0,1.0
2020-11-23,39.18,39.39,38.36,38.73,213944,35.5749773623847,35.7656548827038,34.8304270449484,35.1663826759867,235624.209528326,0.0,1.0
2020-11-24,41.11,41.17,39.13,39.76,350493,37.3273945729361,37.3818738644558,35.5295779527849,36.1016105137421,386010.526447162,0.0,1.0
2020-11-25,40.26,41.08,39.97,40.81,353209,36.5556046097399,37.3001549271762,36.2922880340612,37.0549981153374,389001.754773635,0.0,1.0
2020-11-27,39.96,40.18,39.38,40.18,103101,36.2832081521412,36.4829655543802,35.7565750007838,36.4829655543802,113548.833463804,0.0,1.0
2020-11-30,38.5,39.65,38.42,39.63,252567,34.9575453918277,36.0017318126226,34.8849063364681,35.9835720487827,278161.106307916,0.0,1.0
2020-12-01,38.95,39.44,38.285,39.1,301724,35.3661400782257,35.8110542923035,34.7623279305487,35.5023383070251,332299.475543716,0.0,1.0
2020-12-02,38.44,39.19,38.35,39.14,289986,34.903066100308,35.5840572443047,34.8213471630284,35.5386578347049,319371.994654121,0.0,1.0
2020-12-03,38.92,39.46,38.18,38.53,194718,35.3389004324659,35.8292140561434,34.6669891703892,34.9847850375876,214449.925358676,0.0,1.0
2020-12-04,39.62,39.62,38.94,38.94,291674,35.9744921668627,35.9744921668627,35.3570601963058,35.3570601963058,321231.04966704,0.0,1.0
2020-12-07,39.47,39.92,39.245,39.59,304835,35.8382939380634,36.2468886244614,35.6339965948644,35.9472525211029,335725.731553899,0.0,1.0
2020-12-08,40.54,40.61,39.0,39.0,458910,36.8098413034986,36.8734004769383,35.4115394878255,35.4115394878255,505414.061598569,0.0,1.0
2020-12-09,40.65,41.79,40.39,41.0,398943,36.9097200046181,37.944826543493,36.6736430746993,37.2275158718166,439370.251195916,0.0,1.0
2020-12-10,40.83,40.97,40.07,40.28,264797,37.0731578791773,37.2002762260567,36.3830868532607,36.5737643735798,291630.44446431,0.0,1.0
2020-12-11,40.22,40.99,40.12,40.6,151938,36.5192850820601,37.2184359898966,36.4284862628605,36.8643205950183,167334.775209002,0.0,1.0
2020-12-14,39.87,40.94,39.75,40.54,247981,36.2014892148616,37.1730365802968,36.0925306318222,36.8098413034986,273110.379833246,0.0,1.0
2020-12-15,41.1,41.27,39.86,40.03,412937,37.3183146910161,37.4726726836554,36.1924093329417,36.3467673255809,454782.345894246,0.0,1.0
2020-12-16,40.34,41.19,40.14,41.11,354041,36.6282436650995,37.4000336282957,36.4466460267004,37.3273945729361,389918.066249197,0.0,1.0
2020-12-17,40.61,40.96,38.0,38.8,826980,36.8734004769383,37.1911963441367,34.50355129583,35.2299418494264,910782.76930288,0.0,1.0
2020-12-18,39.93,41.55,39.67,40.77,1003569,36.2559685063813,37.7269093774141,36.0198915764625,37.0186785876576,1105266.57598312,0.0,1.0
2020-12-21,38.7,39.28,37.38,39.1,626720,35.1391430302269,35.6657761815843,33.9405986167928,35.5023383070251,690229.240341363,0.0,1.0
2020-12-22,38.44,39.34,38.26,38.65,332810,34.903066100308,35.720255473104,34.7396282257488,35.0937436206271,366535.603583752,0.0,1.0
2020-12-23,38.2,38.82,37.97,38.82,324384,34.6851489342291,35.2481016132663,34.4763116500701,35.2481016132663,357255.747221874,0.0,1.0
2020-12-24,37.71,38.33,37.52,38.14,127465,34.2402347201513,34.8031873991885,34.0677169636721,34.6306696427094,140381.78152941,0.0,1.0
2020-12-28,38.45,38.79,38.07,38.07,227656,34.912145982228,35.2208619675064,34.5671104692697,34.5671104692697,250725.727500564,0.0,1.0
2020-12-29,37.72,38.83,37.555,38.64,198581,34.2493146020712,35.2571814951863,34.099496550392,35.0846637387071,218704.385971771,0.0,1.0
2020-12-30,37.74,38.18,37.64,37.84,207225,34.2674743659111,34.6669891703892,34.1766755467116,34.3582731851107,228224.333561621,0.0,1.0
2020-12-31,37.84,38.07,37.45,37.63,254982,34.3582731851107,34.5671104692697,34.0041577902324,34.1675956647916,280820.832526043,0.0,1.0
2021-01-04,36.92,38.14,36.7,37.98,406728,33.5229240484748,34.6306696427094,33.3231666462358,34.4853915319901,447944.151240685,0.0,1.0
2021-01-05,38.19,38.53,36.94,36.94,328326,34.6760690523091,34.9847850375876,33.5410838123147,33.5410838123147,361597.213371711,0.0,1.0
2021-01-06,41.11,41.67,38.22,38.44,499536,37.4999123294152,38.0107357520489,34.8636985947519,35.0643792250723,547625.945884985,0.19,1.0
2021-01-07,41.13,41.31,40.39,41.15,244767,37.5181560230807,37.6823492660701,36.8431393574576,37.5363997167462,268330.530525187,0.0,1.0
2021-01-08,40.75,41.09,40.14,41.07,287340,37.1715258434364,37.4816686357497,36.6150931866389,37.4634249420842,315002.000437589,0.0,1.0
2021-01-11,40.71,40.81,40.17,40.17,211588,37.1350384561054,37.2262569244329,36.6424587271372,36.6424587271372,231957.41375579,0.0,1.0
2021-01-12,41.63,41.88,40.52,40.91,207005,37.974248364718,38.2022945355366,36.9617233662833,37.3174753927603,226933.211876464,0.0,1.0
2021-01-13,41.73,42.215,40.9298,41.23,332284,38.0654668330454,38.5078764044336,37.3355366494891,37.6093744914082,364272.724693408,0.0,1.0
2021-01-14,42.05,42.95,41.58,41.88,317340,38.3573659316933,39.1783321466403,37.9286391305542,38.2022945355366,347890.07732604,0.0,1.0
2021-01-15,41.19,41.75,40.68,41.59,361305,37.5728871040772,38.0837105267109,37.1076729156072,37.937760977387,396087.554006066,0.0,1.0
2021-01-19,39.72,41.54,39.64,41.53,383833,36.2319756196636,37.8921517432233,36.1590008450017,37.8830298963905,420784.307210835,0.0,1.0
2021-01-20,39.43,39.835,38.83,39.67,344259,35.967442061514,36.3368768582402,35.4201312515493,36.1863663854999,377400.548718048,0.0,1.0
2021-01-21,39.11,39.89,38.62,39.48,411280,35.6755429628662,36.3870470158203,35.2285724680617,36.0130512956778,450873.608756078,0.0,1.0
2021-01-22,39.69,39.73,38.31,38.56,307330,36.2046100791654,36.2410974664964,34.9457952162466,35.1738413870652,336916.422337594,0.0,1.0
2021-01-25,39.56,40.24,39.08,39.36,339450,36.0860260703397,36.7063116549664,35.648177422368,35.9035891336848,372128.58999283,0.0,1.0
2021-01-26,40.11,40.4,39.7401,40.07,240377,36.5877276461407,36.8522612042903,36.2503105317975,36.5512402588097,263517.908607177,0.0,1.0
2021-01-27,39.56,40.08,38.75,39.32,316640,36.0860260703397,36.5603621056425,35.3471564768874,35.8671017463538,347122.68886531,0.0,1.0
2021-01-28,38.45,40.4,38.35,40.16,657882,35.073501071905,36.8522612042903,34.9822826035776,36.6333368803044,721215.79331761,0.0,1.0
2021-01-29,36.74,38.46,36.53,38.46,885782,33.5136652635056,35.0826229187378,33.322106480018,35.0826229187378,971055.55074688,0.0,1.0
2021-02-01,38.3,38.4,36.31,37.05,471373,34.9366733694138,35.0278918377413,33.1214258496976,33.7964425153207,516751.715571336,0.0,1.0
2021-02-02,38.59,38.9,38.0,38.9,224478,35.2012069275634,35.4839841793785,34.6630179644315,35.4839841793785,246088.324125528,0.0,1.0
2021-02-03,38.71,38.8,37.58,38.36,248795,35.3106690895564,35.3927657110511,34.2799003974562,34.9914044504103,272746.302982077,0.0,1.0
2021-02-04,39.3,39.43,38.49,38.79,207205,35.8488580526883,35.967442061514,35.109988459236,35.3836438642183,227152.465722387,0.0,1.0
2021-02-05,39.43,39.75,39.01,39.61,208286,35.967442061514,36.2593411601619,35.5843244945387,36.1316353045034,228337.532759601,0.0,1.0
2021-02-08,41.03,41.03,39.45,39.63,272289,37.4269375547533,37.4269375547533,35.9856857551795,36.1498789981689,298502.052262652,0.0,1.0
2021-02-09,41.76,42.15,41.13,41.25,242049,38.0928323735436,38.4485844000207,37.5181560230807,37.6276181850736,265350.870759094,0.0,1.0
2021-02-10,41.45,41.97,40.97,41.97,198947,37.8100551217286,38.2843911570313,37.3722064737568,38.2843911570313,218099.474424225,0.0,1.0
2021-02-11,40.73,42.46,40.32,41.75,294369,37.1532821497709,38.7313616518358,36.7792864296283,38.0837105267109,322707.676852553,0.0,1.0
2021-02-12,41.24,41.92,40.5,40.5,364796,37.6184963382409,38.2387819228676,36.9434796726178,36.9434796726178,399914.629886652,0.0,1.0
2021-02-16,41.38,41.505,40.82,41.41,327425,37.7462021938993,37.8602252793087,37.2353787712656,37.7735677343976,358945.952506709,0.0,1.0
2021-02-17,41.82,42.19,40.98,41.03,168831,38.1475634545401,38.4850717873517,37.3813283205895,37.4269375547533,185084.230305139,0.0,1.0
2021-02-18,42.22,42.79,41.51,41.73,269597,38.5124373278499,39.0323825973164,37.864786202725,38.0654668330454,295550.895496529,0.0,1.0
2021-02-19,42.58,43.05,41.98,42.48,203880,38.8408238138287,39.2695506149678,38.293513003864,38.7496053455013,223507.370533917,0.0,1.0
2021-02-22,43.37,43.63,42.19,42.48,262363,39.5614497136156,39.798617731267,38.4850717873517,38.7496053455013,287620.483889494,0.0,1.0
2021-02-23,43.73,44.68,43.0097,43.32,279074,39.8898361995944,40.7564116487052,39.2327895722318,39.5158404794519,305940.238985591,0.0,1.0
2021-02-24,44.85,45.0,43.98,44.02,197672,40.9114830448619,41.0483107473531,40.1178823704131,40.154369757744,216701.731156466,0.0,1.0
2021-02-25,43.56,45.24,43.49,44.9,201013,39.7347648034378,41.267235071339,39.6709118756086,40.9570922790256,220364.36665261,0.0,1.0
2021-02-26,43.18,44.21,42.9523,43.5,261831,39.3881346237935,40.3276848475662,39.1804301714118,39.6800337224413,287037.268659338,0.0,1.0
2021-03-01,44.03,44.45,43.68,44.06,186187,40.1634916045768,40.5466091715521,39.8442269654307,40.190857145075,204111.079054338,0.0,1.0
2021-03-02,43.33,43.8801,43.13,43.86,180550,39.5249623262846,40.0267551205539,39.3425253896297,40.0084202084201,197931.409406998,0.0,1.0
2021-03-03,44.5,45.44,43.42,43.55,438779,40.5922184057158,41.4496720079939,39.6070589477793,39.725642956605,481019.916301263,0.0,1.0
2021-03-04,44.44,45.09,43.96,44.53,348398,40.5374873247193,41.1304073688478,40.0996386767476,40.619583946214,381938.007059425,0.0,1.0
2021-03-05,46.22,46.5,44.74,45.26,306938,42.161176060948,42.4165877722648,40.8111427297017,41.2854787650044,336486.684799585,0.0,1.0
2021-03-08,47.78,48.39,46.67,46.68,211943,43.5841841668562,44.1406168236537,42.5716591684215,42.5807810152543,232346.589332303,0.0,1.0
2021-03-09,47.34,48.4606,47.0901,48.05,259065,43.1828229062154,44.2050170622928,42.9548679538651,43.8304740313403,284004.987970224,0.0,1.0
2021-03-10,50.73,55.48,49.97,51.2,1410873,46.275128982516,50.60800622807,45.5818686232274,46.7038557836551,1546696.65679468,0.0,1.0
2021-03-11,51.54,51.96,49.745,50.73,472371,47.0139985759684,47.3971161429437,45.3766270694906,46.275128982516,517845.792262491,0.0,1.0
2021-03-12,51.94,52.33,50.45,50.45,615340,47.3788724492782,47.7346244757552,46.0197172711992,46.0197172711992,674578.307751326,0.0,1.0
2021-03-15,52.0,52.52,51.26,52.32,449965,47.4336035302747,47.9079395655774,46.7585868646515,47.7255026289225,493282.783903736,0.0,1.0
2021-03-16,51.41,51.9637,50.6,51.53,263656,46.8954145671427,47.4004912262718,46.1565449736903,47.0048767291356,289037.960003386,0.0,1.0
2021-03-17,50.26,51.385,49.91,51.25,333703,45.846402181377,46.8726099500608,45.5271375422309,46.7494650178188,365828.330730232,0.0,1.0
2021-03-18,50.26,51.86,50.115,50.3,431181,45.846402181377,47.3058976746162,45.7141354023022,45.882889568708,472690.462694648,0.0,1.0
2021-03-19,50.39,50.7,48.65,50.21,1008377,45.9649861902027,46.2477634420178,44.377784841305,45.8007929472133,1105452.67695154,0.0,1.0
2021-03-22,49.7,50.99,49.12,50.54,260557,45.3355787587433,46.5122970001674,44.8065116424441,46.1018138926939,285640.621660809,0.0,1.0
2021-03-23,49.23,50.17,49.06,49.16,701812,44.9068519576043,45.7643055598823,44.7517805614476,44.842999029775,769374.900574598,0.0,1.0
2021-03-24,49.96,50.33,49.49,49.87,566626,45.5727467763947,45.9102551092062,45.1440199752556,45.4906501548999,621174.648499858,0.0,1.0
2021-03-25,49.98,50.475,48.77,49.57,325903,45.5909904700601,46.042521888281,44.487247003298,45.2169947499176,357277.430739234,0.0,1.0
2021-03-26,52.49,52.52,50.18,50.5,538454,47.8805740250792,47.9079395655774,45.773427406715,46.0653265053629,590290.551763143,0.0,1.0
2021-03-29,50.09,53.28,50.02,52.17,534243,45.6913307852203,48.601199924866,45.6274778573911,47.5886749264313,585674.162037235,0.0,1.0
2021-03-30,51.17,51.26,49.82,50.28,466740,46.6764902431568,46.7585868646515,45.4450409207362,45.8646458750425,511672.700230529,0.0,1.0
2021-03-31,51.01,51.65,50.61,50.91,508035,46.703855783655,47.2898284890371,46.3376228427912,46.6122975484391,554876.356891061,0.19,1.0
2021-04-01,50.87,51.43,50.39,51.07,378311,46.5756742543527,47.088400371562,46.1361947253162,46.7587907247846,413191.668786233,0.0,1.0
2021-04-05,51.92,52.05,50.93,51.31,427013,47.5370357241202,47.6560614299009,46.6306091954823,46.9785304893029,466384.043983431,0.0,1.0
2021-04-06,51.88,52.7,51.51,52.0,281269,47.5004124300338,48.2511899588046,47.1616469597348,47.6102823122929,307202.295169411,0.0,1.0
2021-04-07,51.12,51.9,50.78,51.9,331386,46.8045698423926,47.518724077077,46.4932718426584,47.518724077077,361940.134842483,0.0,1.0
2021-04-08,52.01,52.09,50.54,51.23,571212,47.6194381358145,47.6926847239873,46.2735320781401,46.9052839011301,623878.342185984,0.0,1.0
2021-04-09,53.3,53.33,51.66,51.9,428697,48.8005393701002,48.828006840665,47.2989843125587,47.518724077077,468223.310539879,0.0,1.0
2021-04-12,53.03,54.03,52.98,53.53,425969,48.5533321350172,49.4689144871767,48.5075530174092,49.0111233110969,465243.786094517,0.0,1.0
2021-04-13,52.69,53.01,51.96,52.65,298136,48.242034135283,48.535020487974,47.5736590182065,48.2054108411966,325624.450162042,0.0,1.0
2021-04-14,53.4,53.9,52.65,52.65,390220,48.8920976053162,49.3498887813959,48.2054108411966,48.2054108411966,426198.691007568,0.0,1.0
2021-04-15,53.28,53.53,52.77,53.53,310840,48.7822277230571,49.0111233110969,48.3152807234557,49.0111233110969,339499.772212578,0.0,1.0
2021-04-16,53.44,54.01,53.11,53.84,398867,48.9287208994026,49.4506028401335,48.6265787231899,49.2949538402664,435642.953426568,0.0,1.0
2021-04-19,52.58,53.36,52.19,53.36,208483,48.1413200765454,48.8554743112298,47.7842429592032,48.8554743112298,227705.350052101,0.0,1.0
2021-04-20,51.41,52.52,50.84,52.34,438784,47.0700887245188,48.0863851354159,46.5482067837879,47.9215803120272,479240.342460829,0.0,1.0
2021-04-21,51.82,52.089,51.28,51.62,543155,47.4454774889042,47.6917691416351,46.9510630187381,47.2623610184723,593234.457521951,0.0,1.0
2021-04-22,52.98,53.82,52.3,52.53,471857,48.5075530174092,49.2766421932232,47.8849570179408,48.0955409589374,515362.707556655,0.0,1.0
2021-04-23,53.52,53.87,53.0,53.05,352640,49.0019674875753,49.3224213108311,48.5258646644524,48.5716437820604,385153.775810847,0.0,1.0
2021-04-26,53.23,54.46,53.13,53.8,380512,48.7364486054491,49.8626148986052,48.6448903702331,49.25833054618,415595.603281922,0.0,1.0
2021-04-27,52.68,53.495,52.57,53.29,341231,48.2328783117614,48.9790779287713,48.1321642530238,48.7913835465787,372692.854111023,0.0,1.0
2021-04-28,52.4,52.81,52.25,52.81,351361,47.9765152531567,48.3519040175421,47.8391779003328,48.3519040175421,383756.850676824,0.0,1.0
2021-04-29,52.92,53.3,52.5,52.75,326590,48.4526180762796,48.8005393701002,48.0680734883727,48.2969690764125,356701.938640156,0.0,1.0
2021-04-30,51.41,52.68,51.27,52.37,1988084,47.0700887245188,48.2328783117614,46.9419071952165,47.9490477825919,2171387.41841292,0.0,1.0
2021-05-03,53.48,53.93,51.75,52.11,735484,48.965344193489,49.3773562519607,47.3813867242531,47.7109963710305,803296.391925093,0.0,1.0
2021-05-04,52.82,53.75,52.28,53.28,464996,48.3610598410637,49.212551428572,47.8666453708976,48.7822277230571,507869.116200489,0.0,1.0
2021-05-05,52.43,53.07,51.89,53.07,384300,48.0039827237215,48.5899554291036,47.5095682535554,48.5899554291036,419732.860832885,0.0,1.0
2021-05-06,52.28,52.74,51.7,52.46,352358,47.8666453708976,48.2878132528909,47.3356076066451,48.0314501942863,384845.775116715,0.0,1.0
2021-05-07,52.81,52.86,51.8554,51.99,241930,48.3519040175421,48.3976831351501,47.4778891041707,47.6011264887713,264236.198338017,0.0,1.0
2021-05-10,52.36,53.38,52.35,52.77,376181,47.9398919590703,48.873785958273,47.9307361355487,48.3152807234557,410865.280564599,0.0,1.0
2021-05-11,51.88,52.32,50.94,51.5,340544,47.5004124300338,47.903268664984,46.6397650190039,47.1524911362132,371942.511994468,0.0,1.0
2021-05-12,50.59,51.94,50.52,51.5,333117,46.3193111957481,47.5553473711634,46.2552204310969,47.1524911362132,363830.734847952,0.0,1.0
2021-05-13,52.56,52.86,50.68,50.68,253247,48.1230084295022,48.3976831351501,46.4017136074424,46.4017136074424,276596.637541883,0.0,1.0
2021-05-14,53.45,53.52,52.605,52.89,261471,48.9378767229242,49.0019674875753,48.1642096353494,48.4251506057149,285578.898919686,0.0,1.0
2021-05-17,52.88,53.4736,52.46,53.06,202673,48.4159947821933,48.9594844664351,48.0314501942863,48.580799605582,221359.66199215,0.0,1.0
2021-05-18,51.31,52.7,51.22,52.61,257139,46.9785304893029,48.2511899588046,46.8961280776085,48.1687875471102,280847.48400132,0.0,1.0
2021-05-19,50.65,50.72,50.07,50.62,584505,46.3742461368776,46.4383369015288,45.8432083726251,46.3467786663128,638396.97065086,0.0,1.0
2021-05-20,49.81,51.0799,49.49,50.82,304035,45.6051569610637,46.767854990071,45.3121706083726,46.5298951367447,332067.344114822,0.0,1.0
2021-05-21,49.49,50.285,49.415,49.99,422161,45.3121706083726,46.0400585783394,45.2435019319607,45.7699617844524,461084.684522695,0.0,1.0
2021-05-24,49.58,50.0461,49.47,49.99,395734,45.394573020067,45.8213259544085,45.2938589613294,45.7699617844524,432221.087558784,0.0,1.0
2021-05-25,49.26,50.025,49.16,49.62,472685,45.1015866673759,45.802007166778,45.01002843216,45.4311963141534,516267.050020277,0.0,1.0
2021-05-26,49.74,49.81,49.27,49.29,303960,45.5410661964125,45.6051569610637,45.1107424908976,45.1290541379407,331985.429036596,0.0,1.0
2021-05-27,50.01,50.54,49.935,50.26,305802,45.7882734314956,46.2735320781401,45.7196047550836,46.0171690195354,333997.263357839,0.0,1.0
2021-05-28,49.89,50.2,49.26,50.2,200383,45.6784035492364,45.9622340784059,45.1015866673759,45.9622340784059,218858.521603633,0.0,1.0
2021-06-01,50.66,50.67,49.78,50.29,337851,46.3834019603992,46.3925577839208,45.5776894904989,46.0446364901002,369001.214585613,0.0,1.0
2021-06-02,49.21,51.0,48.9386,50.69,341864,45.055807549768,46.6946999601334,44.8073184993919,46.410869430964,373384.217371255,0.0,1.0
2021-06-03,49.36,49.41,48.29,49.04,221205,45.1931449025919,45.2389240201999,44.2134717857813,44.9001585499009,241600.331721411,0.0,1.0
2021-06-04,49.66,49.76,49.2,49.51,254337,45.4678196082397,45.5593778434557,45.0466517262464,45.3304822554158,277787.136678776,0.0,1.0
2021-06-07,48.56,49.79,48.34,49.68,571375,44.4606790208643,45.5868453140205,44.2592509033892,45.4861312552829,624056.370955997,0.0,1.0
2021-06-08,48.93,49.19,48.545,48.98,527259,44.7994444911633,45.0374959027248,44.4469452855819,44.8452236087713,575872.829742092,0.0,1.0
2021-06-09,48.54,49.3592,48.0,48.1,497875,44.4423673738211,45.1924124367102,43.947952903655,44.039511138871,543779.59429397,0.0,1.0
2021-06-10,47.62,49.16,47.58,49.16,348446,43.6000316098344,45.01002843216,43.563408315748,45.01002843216,380573.084636418,0.0,1.0
2021-06-11,48.47,48.5,47.81,47.86,244724,44.37827660917,44.4057440797347,43.7739922567447,43.8197713743527,267287.808052216,0.0,1.0
2021-06-14,47.76,48.47,47.2,48.47,303186,43.7282131391367,44.37827660917,43.2154870219274,44.37827660917,331140.065429298,0.0,1.0
2021-06-15,48.0,48.0,47.48,47.88,402904,43.947952903655,43.947952903655,43.4718500805321,43.8380830213959,440052.169037243,0.0,1.0
2021-06-16,46.75,47.94,46.63,47.94,343686,42.8034749634557,43.8930179625254,42.6936050811965,43.8930179625254,375374.207671639,0.0,1.0
2021-06-17,45.6,46.69,45.43,46.69,413926,41.7505552584723,42.7485400223261,41.5949062586051,42.7485400223261,452090.408933418,0.0,1.0
2021-06-18,44.78,45.33,44.61,45.08,697863,40.9997777297015,41.5033480233892,40.8441287298344,41.2744524353493,762206.696485608,0.0,1.0
2021-06-21,45.57,45.98,45.15,45.15,663301,41.7230877879075,42.0984765522929,41.3385432000005,41.3385432000005,724458.044036724,0.0,1.0
2021-06-22,45.33,45.45,44.57,45.45,275354,41.5033480233892,41.6132179056483,40.807505435748,41.6132179056483,300741.925999943,0.0,1.0
2021-06-23,45.11,45.55,44.78,45.18,260758,41.3019199059141,41.7047761408643,40.9997777297015,41.3660106705653,284800.159576012,0.0,1.0
2021-06-24,45.17,45.29,44.52,45.29,309480,41.3568548470437,41.4667247293028,40.76172631814,41.4667247293028,338014.37879407,0.0,1.0
2021-06-25,45.02,45.9,44.91,45.13,951621,41.2195174942198,42.0252299641201,41.1188034354822,41.3202315529573,1039361.44876047,0.0,1.0
2021-06-28,44.58,44.97,44.01,44.97,350057,40.8166612592696,41.1737383766118,40.2947793185387,41.1737383766118,382332.620516724,0.0,1.0
2021-06-29,44.08,45.35,43.98,44.58,517898,40.3588700831898,41.5216596704324,40.2673118479739,40.8166612592696,565648.735778375,0.0,1.0
2021-06-30,44.35,44.48,43.85,43.89,619525,40.7800379651832,40.8995735894329,40.3202855642228,40.3570657562997,673759.396042205,0.19,1.0
2021-07-01,44.59,45.06,44.52,44.91,394903,41.0007191176442,41.4328863745469,40.9363537815097,41.2949606542588,429473.559219167,0.0,1.0
2021-07-02,44.23,44.695,43.69,44.53,596198,40.6696973889527,41.0972671218458,40.1731647959155,40.9455488295289,648390.30612416,0.0,1.0
2021-07-06,43.4,44.32,42.64,44.25,526953,39.9065084033585,40.7524528211256,39.2076847538988,40.6880874849911,573083.467208955,0.0,1.0
2021-07-07,42.9,43.57,42.55,43.19,575579,39.4467560023982,40.0628242196851,39.1249293217259,39.7134123949552,625966.279673259,0.0,1.0
2021-07-08,42.57,42.84,41.96,42.34,562404,39.1433194177644,39.3915857142829,38.5824214885927,38.9318333133226,611637.915131301,0.0,1.0
2021-07-09,43.1,43.69,42.88,42.96,350152,39.6306569627823,40.1731647959155,39.4283659063598,39.5019262905134,380804.971620145,0.0,1.0
2021-07-12,44.24,44.3,42.62,42.66,482398,40.6788924369719,40.7340627250872,39.1892946578604,39.2260748499372,524628.037822473,0.0,1.0
2021-07-13,44.1,44.36,43.8,44.0,549756,40.550161764703,40.7892330132024,40.2743103241268,40.458211284511,597882.685171023,0.0,1.0
2021-07-14,45.06,45.3199,44.15,44.46,754906,41.4328863745469,41.6718656725661,40.5961370047991,40.8811834933945,820991.906103283,0.0,1.0
2021-07-15,46.57,46.75,44.9,44.9,960806,42.8213386254472,42.9868494897929,41.2857656062396,41.2857656062396,1044916.78346108,0.0,1.0
2021-07-16,46.42,47.07,46.24,46.91,970808,42.6834129051591,43.2810910264075,42.5179020408133,43.1339702581002,1055794.37755206,0.0,1.0
2021-07-19,44.61,45.62,44.17,45.57,951905,41.0191092136826,41.9478090636225,40.6145271008375,41.9018338235265,1035236.57300279,0.0,1.0
2021-07-20,46.08,46.66,44.72,44.72,456784,42.370781272506,42.90409405762,41.1202547418939,41.1202547418939,496771.739577487,0.0,1.0
2021-07-21,45.71,46.7976,45.45,46.3,393171,42.0305644957954,43.0306179183643,41.791493247296,42.5730723289286,427589.936647124,0.0,1.0
2021-07-22,45.38,45.65,45.08,45.41,422949,41.7271279111615,41.9753942076801,41.4512764705853,41.7547130552191,459974.759366699,0.0,1.0
2021-07-23,45.91,46.07,45.175,45.5,368866,42.2144654561795,42.3615862244868,41.5386294267678,41.837468487392,401157.230750178,0.0,1.0
2021-07-26,46.16,46.855,45.635,46.35,421908,42.4443416566597,43.0833974939946,41.9616016356513,42.6190475690246,458842.628248052,0.0,1.0
2021-07-27,45.74,46.14,45.405,45.68,293594,42.058149639853,42.4259515606213,41.7501155312095,42.0029793517377,319295.776799346,0.0,1.0
2021-07-28,46.5,47.02,45.62,46.04,306472,42.7569732893127,43.2351157863115,41.9478090636225,42.3340010804292,333301.14139679,0.0,1.0
2021-07-29,47.02,47.59,46.815,47.09,343913,43.2351157863115,43.7592335234063,43.0466173019177,43.2994811224459,374019.797701566,0.0,1.0
2021-07-30,46.49,47.6,46.27,46.82,1849058,42.7477782412935,43.7684285714255,42.545487184871,43.0512148259273,2010928.05185748,0.0,1.0
2021-08-02,45.31,47.55,45.22,46.67,592653,41.6627625750271,43.7224533313294,41.5800071428542,42.9132891056392,644534.970086115,0.0,1.0
2021-08-03,47.19,47.27,45.03,45.55,662636,43.391431602638,43.4649919867917,41.4053012304893,41.883443727488,720644.41492405,0.0,1.0
2021-08-04,46.68,47.28,46.52,46.7,483292,42.9224841536584,43.4741870348109,42.7753633853511,42.9408742496969,525600.300281715,0.0,1.0
2021-08-05,46.7,47.0,46.44,46.99,409293,42.9408742496969,43.2167256902731,42.7018030011975,43.2075306422539,445123.287170496,0.0,1.0
2021-08-06,47.0,47.49,46.82,47.09,214255,43.2167256902731,43.6672830432142,43.0512148259273,43.2994811224459,233011.289938295,0.0,1.0
2021-08-09,46.76,46.91,46.31,46.81,186278,42.9960445378121,43.1339702581002,42.5822673769478,43.0420197779081,202585.130181913,0.0,1.0
2021-08-10,47.13,47.22,46.3,46.55,183841,43.3362613145228,43.4190167466956,42.5730723289286,42.8029485294087,199934.790569864,0.0,1.0
2021-08-11,47.92,47.93,47.0,47.29,199630,44.0626701080401,44.0718651560593,43.2167256902731,43.4833820828301,217105.989640297,0.0,1.0
2021-08-12,47.36,47.99,47.15,47.99,241680,43.5477474189645,44.1270354441746,43.3546514105612,44.1270354441746,262837.126565482,0.0,1.0
2021-08-13,47.53,47.8,46.8964,47.26,313228,43.704063235291,43.9523295318096,43.1214649927941,43.4557969387724,340648.57447804,0.0,1.0
2021-08-16,47.19,47.44,46.805,47.44,191843,43.391431602638,43.6213078031182,43.0374222538985,43.6213078031182,208637.300859408,0.0,1.0
2021-08-17,47.44,47.61,46.45,46.74,985219,43.6213078031182,43.7776236194447,42.7109980492167,42.9776544417737,1071466.9438833,0.0,1.0
2021-08-18,46.85,48.01,46.83,47.45,273592,43.078799969985,44.145425540213,43.0604098739465,43.6305028511374,297542.763701188,0.0,1.0
2021-08-19,47.6,47.7,46.49,46.49,391220,43.7684285714255,43.8603790516176,42.7477782412935,42.7477782412935,425468.142398824,0.0,1.0
2021-08-20,48.36,48.71,47.42,47.65,484634,44.4672522208852,44.7890789015575,43.6029177070798,43.8144038115215,527059.781512478,0.0,1.0
2021-08-23,48.51,48.77,48.19,48.53,371991,44.6051779411733,44.8442491896727,44.3109364045587,44.6235680372117,404555.799189921,0.0,1.0
2021-08-24,48.38,49.02,48.18,48.92,279649,44.4856423169236,45.0741253901529,44.3017413565395,44.9821749099608,304130.004993837,0.0,1.0
2021-08-25,48.67,48.9,48.19,48.45,229998,44.7522987094806,44.9637848139224,44.3109364045587,44.5500076530581,250132.462081296,0.0,1.0
2021-08-26,49.07,50.71,48.97,48.97,426757,45.1201006302489,46.6280885053989,45.0281501500569,45.0281501500569,464116.118924633,0.0,1.0
2021-08-27,49.74,50.0,49.03,49.2,506323,45.7361688475358,45.9752400960352,45.0833204381721,45.2396362544986,550647.477797146,0.0,1.0
2021-08-30,49.14,49.97,49.11,49.86,252783,45.1844659663834,45.9476549519776,45.1568808223258,45.8465094237663,274912.104289151,0.0,1.0
2021-08-31,49.52,49.65,48.94,49.09,731873,45.5338777911132,45.6534134153629,45.0005650059992,45.1384907262873,795942.55350405,0.0,1.0
2021-09-01,48.76,49.96,48.24,49.72,348488,44.8350541416535,45.9384599039583,44.3569116446547,45.7177787514974,378995.30189735,0.0,1.0
2021-09-02,48.87,49.105,48.11,48.87,347007,44.9361996698648,45.1522832983161,44.237376020405,44.9361996698648,377384.652342387,0.0,1.0
2021-09-03,48.86,49.03,48.4165,48.7,389334,44.9270046218456,45.0833204381721,44.5192042421937,44.7798838535383,423417.03837407,0.0,1.0
2021-09-07,47.22,48.83,47.18,48.8,384770,43.4190167466956,44.899419477788,43.3822365546188,44.8718343337303,418453.497139194,0.0,1.0
2021-09-08,47.25,47.51,46.8,47.16,509075,43.4466018907532,43.6856731392526,43.0328247298889,43.3638464585804,553640.393107922,0.0,1.0
2021-09-09,45.9,47.99,45.2901,45.52,867426,42.2052704081603,44.1270354441746,41.6444644294689,41.8558585834304,943362.120772051,0.0,1.0
2021-09-10,46.2,47.37,45.84,46.17,504162,42.4811218487365,43.5569424669837,42.1501001200451,42.4535367046789,548297.299749695,0.0,1.0
2021-09-13,46.26,46.87,45.86,46.43,465751,42.5362921368517,43.0971900660234,42.1684902160835,42.6926079531783,506523.727801224,0.0,1.0
2021-09-14,45.96,46.38,45.42,46.38,374592,42.2604406962755,42.6466327130822,41.7639081032384,42.6466327130822,407384.495673688,0.0,1.0
2021-09-15,46.49,46.53,45.48,46.18,354398,42.7477782412935,42.7845584333703,41.8190783913536,42.4627317526981,385422.674530592,0.0,1.0
2021-09-16,45.91,46.92,45.66,46.64,516672,42.2144654561795,43.1431653061194,41.9845892556993,42.8857039615816,561902.448927675,0.0,1.0
2021-09-17,45.08,45.91,44.71,45.79,1195067,41.4512764705853,42.2144654561795,41.1110596938747,42.104124879949,1299685.43666514,0.0,1.0
2021-09-20,44.54,45.06,43.6,44.32,521592,40.9547438775481,41.4328863745469,40.0904093637427,40.7524528211256,567253.155079207,0.0,1.0
2021-09-21,44.06,44.89,43.85,44.6,210821,40.5133815726262,41.2765705582204,40.3202855642228,41.0099141656634,229276.67105123,0.0,1.0
2021-09-22,44.44,44.82,44.3201,44.33,200242,40.8627933973561,41.2122052220859,40.7525447716058,40.7616478691448,217771.565283537,0.0,1.0
2021-09-23,44.91,45.5,44.45,44.6,169369,41.2949606542588,41.837468487392,40.8719884453753,41.0099141656634,184195.884182676,0.0,1.0
2021-09-24,44.81,45.13,44.51,44.68,190041,41.2030101740667,41.4972517106814,40.9271587334905,41.083474549817,206677.550354314,0.0,1.0
2021-09-27,45.41,46.05,45.03,45.03,219014,41.7547130552191,42.3431961284484,41.4053012304893,41.4053012304893,238186.901843812,0.0,1.0
2021-09-28,44.93,45.49,44.81,45.24,173753,41.3133507502972,41.8282734393728,41.2030101740667,41.5983972388926,188963.667875423,0.0,1.0
2021-09-29,45.58,45.67,44.75,45.02,185870,41.9110288715457,41.9937843037185,41.1478398859515,41.3961061824701,202141.41308642,0.0,1.0
2021-09-30,45.01,46.2,44.56,45.74,364229,41.3869111344509,42.4811218487365,40.9731339735865,42.058149639853,396114.298956549,0.0,1.0
2021-10-01,46.95,47.085,44.92,45.44,459605,43.170750450177,43.2948835984363,41.304155702278,41.7822981992768,499839.695279412,0.0,1.0
2021-10-04,46.81,47.55,46.56,47.11,286937,43.0420197779081,43.7224533313294,42.812143577428,43.3178712184843,312056.010366268,0.0,1.0
2021-10-05,47.41,47.56,46.12,46.75,389289,43.5937226590606,43.7316483793487,42.4075614645828,42.9868494897929,423368.098988537,0.0,1.0
2021-10-06,46.0,47.02,45.195,46.49,223010,42.4719268007173,43.4136956123854,41.7286680817047,42.9243451514206,241535.074406531,0.19,1.0
2021-10-07,46.34,46.83,46.18,46.25,255855,42.78584973794,43.2382680886433,42.638121296894,42.7027524898516,277108.454608686,0.0,1.0
2021-10-08,46.31,46.55,46.17,46.32,116420,42.7581506552439,42.9797433168128,42.6288882693286,42.7673836828092,126090.818180388,0.0,1.0
2021-10-11,45.58,46.745,45.56,46.25,205503,42.0841396429716,43.1597873543376,42.0656735878409,42.7027524898516,222573.796671743,0.0,1.0
2021-10-12,45.31,45.89,45.22,45.53,156082,41.8348478987065,42.3703634974982,41.7517506506182,42.0379745051447,169047.475375634,0.0,1.0
2021-10-13,45.09,45.385,44.47,45.36,236936,41.6317212922683,41.9040956054468,41.0592735832152,41.8810130365334,256617.884353105,0.0,1.0
2021-10-14,46.0,46.2,45.08,45.46,220971,42.4719268007173,42.6565873520248,41.6224882647029,41.9733433121871,239326.698025585,0.0,1.0
2021-10-15,45.14,46.92,44.99,46.76,289105,41.6778864300952,43.3213653367316,41.5393910166146,43.1736368956857,313120.477495629,0.0,1.0
2021-10-18,44.84,45.27,44.5,44.94,238630,41.400895603134,41.797915788445,41.0869726659113,41.4932258787877,258452.602150713,0.0,1.0
2021-10-19,45.12,45.27,44.45,45.09,295520,41.6594203749644,41.797915788445,41.0408075280844,41.6317212922683,320068.361009005,0.0,1.0
2021-10-20,45.01,45.535,44.71,45.13,201561,41.5578570717453,42.0425910189274,41.2808662447841,41.6686534025298,218304.34120647,0.0,1.0
2021-10-21,45.11,45.28,44.56,44.93,271531,41.6501873473991,41.8071488160104,41.1423708313035,41.4839928512223,294086.634180888,0.0,1.0
2021-10-22,44.52,45.25,44.48,45.14,199836,41.105438721042,41.7794497333143,41.0685066107805,41.6778864300952,216436.048289779,0.0,1.0
2021-10-25,45.37,45.92,44.34,44.6,397379,41.8902460640988,42.3980625801943,40.9392442248653,41.179302941565,430388.620835805,0.0,1.0
2021-10-26,43.88,45.49,43.83,45.49,256759,40.5145249568581,42.0010423948833,40.4683598190313,42.0010423948833,278087.548403868,0.0,1.0
2021-10-27,43.1,43.86,42.94,43.81,280045,39.794348806759,40.4960589017274,39.6466203657131,40.4498937639005,303307.878176661,0.0,1.0
2021-10-28,43.81,44.075,43.23,43.23,240377,40.4498937639005,40.6945689943829,39.9143781651089,39.9143781651089,260344.72257127,0.0,1.0
2021-10-29,44.01,44.365,43.65,43.84,468451,40.634554315208,40.9623267937788,40.3021653228546,40.4775928465967,507364.455140191,0.0,1.0
2021-11-01,45.5,45.99,44.15,44.15,317976,42.0102754224486,42.4626937731519,40.7638167011232,40.7638167011232,344389.744045071,0.0,1.0
2021-11-02,45.28,45.845,45.14,45.38,205042,41.8071488160104,42.328814873454,41.6778864300952,41.8994790916641,222074.502158935,0.0,1.0
2021-11-03,45.66,45.99,44.96,44.98,343342,42.1580038634946,42.4626937731519,41.5116919339185,41.5301579890492,371862.856001467,0.0,1.0
2021-11-04,46.31,46.495,45.6947,45.86,261638,42.7581506552439,42.9289616652033,42.1900424691464,42.3426644148021,283371.83892012,0.0,1.0
2021-11-05,48.0,48.61,46.64,46.84,466251,44.318532313792,44.8817469952797,43.0628405649012,43.2475011162087,504981.704753686,0.0,1.0
2021-11-08,47.78,48.72,47.72,48.41,358637,44.1154057073537,44.9833102984988,44.0600075419615,44.6970864439723,388428.386529462,0.0,1.0
2021-11-09,47.66,48.17,47.55,47.78,195843,44.0046093765693,44.4754937824033,43.9030460733502,44.1154057073537,212111.356338273,0.0,1.0
2021-11-10,48.11,48.27,47.52,47.62,168306,44.4200956170111,44.567824058057,43.875346990654,43.9676772663078,182286.902977739,0.0,1.0
2021-11-11,48.57,48.78,48.0,48.22,279943,44.8448148850182,45.0387084638911,44.318532313792,44.5216589202302,303197.405204195,0.0,1.0
2021-11-12,48.55,48.76,48.31,48.76,180268,44.8263488298875,45.0202424087603,44.6047561683185,45.0202424087603,195242.566670179,0.0,1.0
2021-11-15,48.87,49.04,48.465,48.78,286940,45.1218057119794,45.2787671805908,44.7478680955818,45.0387084638911,310775.634501637,0.0,1.0
2021-11-16,48.8,49.14,48.44,48.79,377433,45.0571745190218,45.3710974562445,44.7247855266684,45.0479414914564,408785.73937707,0.0,1.0
2021-11-17,47.7,48.55,47.63,48.55,348213,44.0415414868308,44.8263488298875,43.9769102938731,44.8263488298875,377138.48197086,0.0,1.0
2021-11-18,46.91,47.8,46.86,47.8,251908,43.3121323091663,44.1338717624845,43.2659671713394,44.1338717624845,272833.583801625,0.0,1.0
2021-11-19,47.38,47.88,46.45,46.49,393263,43.7460846047388,44.2077359830075,42.8874130411591,42.9243451514206,425930.711476327,0.0,1.0
2021-11-22,48.58,48.87,47.65,47.66,320277,44.8540479125836,45.1218057119794,43.9953763490039,44.0046093765693,346881.884335683,0.0,1.0
2021-11-23,48.83,49.1,48.5,48.51,243708,45.0848736017179,45.334165345983,44.7801836920606,44.789416719626,263952.423270109,0.0,1.0
2021-11-24,48.29,49.15,48.23,48.63,164761,44.5862901131878,45.3803304838099,44.5308919477955,44.9002130504105,178447.425650395,0.0,1.0
2021-11-26,46.53,47.52,45.95,46.93,218870,42.9612772616821,43.875346990654,42.4257616628904,43.330598364297,237051.171406473,0.0,1.0
2021-11-29,46.38,47.13,46.26,47.13,226719,42.8227818482015,43.5152589156045,42.711985517417,43.5152589156045,245552.174944506,0.0,1.0
2021-11-30,45.0,46.235,44.66,46.0,391938,41.54862404418,42.6889029485036,41.2347011069573,42.4719268007173,424495.645902636,0.0,1.0
2021-12-01,43.83,46.49,43.83,46.15,337924,40.4683598190313,42.9243451514206,40.4683598190313,42.6104222141979,365994.791640521,0.0,1.0
2021-12-02,45.31,45.82,44.29,44.29,569050,41.8348478987065,42.3057323045406,40.8930790870385,40.8930790870385,616320.04883654,0.0,1.0
2021-12-03,44.73,45.61,43.99,45.53,461703,41.2993322999149,42.1118387256677,40.6160882600773,42.0379745051447,500055.909863767,0.0,1.0
2021-12-06,46.35,46.85,45.27,45.46,400406,42.7950827655054,43.256734143774,41.797915788445,41.9733433121871,433667.068753964,0.0,1.0
2021-12-07,45.72,46.785,45.58,46.67,383231,42.2134020288868,43.1967194645991,42.0841396429716,43.0905396475973,415065.369713867,0.0,1.0
2021-12-08,45.93,46.17,45.6543,45.74,392225,42.4072956077597,42.6288882693286,42.1527410377823,42.2318680840176,424806.48652124,0.0,1.0
2021-12-09,45.38,46.01,44.97,45.65,382736,41.8994790916641,42.4811598282827,41.5209249614838,42.1487708359292,414529.250876904,0.0,1.0
2021-12-10,45.58,45.9,45.22,45.56,279355,42.0841396429716,42.3795965250636,41.7517506506182,42.0656735878409,302560.561009984,0.0,1.0
2021-12-13,45.76,46.06,45.31,45.73,337229,42.2503341391483,42.5273249661095,41.8348478987065,42.2226350564522,365242.059132058,0.0,1.0
2021-12-14,45.94,46.7,45.35,45.52,555942,42.4165286353251,43.1182387302934,41.871780008968,42.0287414775794,602123.188806402,0.0,1.0
2021-12-15,40.88,46.8573,39.2901,45.97,1539162,37.7446166872462,43.2634742538967,36.2766576346274,42.4442277180212,1667017.65926956,0.0,1.0
2021-12-16,41.25,42.06,39.88,40.42,912977,38.086238707165,38.8341139399602,36.8213139307088,37.319897419239,988816.499827144,0.0,1.0
2021-12-17,40.26,41.15,40.05,40.95,1185118,37.172168978193,37.9939084315112,36.9782753993202,37.8092478802038,1283563.80570611,0.0,1.0
2021-12-20,38.94,40.12,38.44,39.8,647443,35.9534093395637,37.0429065922778,35.4917579612951,36.7474497101858,701225.026586198,0.0,1.0
2021-12-21,40.41,40.46,39.2,39.2,408294,37.3106643916736,37.3568295295005,36.1934680562634,36.1934680562634,442210.31195794,0.0,1.0
2021-12-22,40.89,40.925,39.82,40.33,438610,37.7538497148115,37.7861653112903,36.7659157653166,37.2368001711506,475044.612283973,0.0,1.0
2021-12-23,41.53,42.16,41.0,41.0,417028,38.3447634789954,38.9264442156139,37.8554130180306,37.8554130180306,451669.830992363,0.0,1.0
2021-12-27,41.38,41.7195,41.12,41.41,287470,38.2062680655148,38.5197293513592,37.9662093488151,38.2339671482109,311349.660731113,0.0,1.0
2021-12-28,41.08,41.79,41.05,41.17,357828,37.9292772385536,38.5848221956951,37.9015781558575,38.012374486642,387552.184228242,0.0,1.0
2021-12-29,40.59,41.31,40.52,40.9,226081,37.4768588878503,38.1416368725572,37.4122276948927,37.7630827423769,244861.17733242,0.0,1.0
2021-12-30,40.54,41.16,40.49,40.62,245753,37.4306937500235,38.0031414590766,37.3845286121966,37.5045579705464,266167.2980612,0.0,1.0
2021-12-31,40.85,41.26,40.46,40.59,275568,37.71691760455,38.0954717347303,37.3568295295005,37.4768588878503,298458.981140124,0.0,1.0
2022-01-03,40.88,41.48,40.42,40.89,585460,37.7446166872462,38.2985983411685,37.319897419239,37.7538497148115,634093.200583147,0.0,1.0
2022-01-04,41.85,42.29,41.12,41.12,454151,38.6402203610874,39.0464735739638,37.9662093488151,37.9662093488151,491876.577627911,0.0,1.0
2022-01-05,42.76,43.12,41.47,41.85,547433,39.6604699070611,39.9943747051561,38.4639777138874,38.8164327785432,590215.777444241,0.195,1.0
2022-01-06,42.47,43.75,42.37,42.86,477899,39.391491041929,40.5787081018224,39.2987397091249,39.7532212398653,515247.582489228,0.0,1.0
2022-01-07,42.88,43.56,42.4,42.4,575540,39.7717715064261,40.4024805694944,39.3265651089661,39.3265651089661,620519.38511244,0.0,1.0
2022-01-10,43.28,43.5,42.365,42.88,524935,40.1427768376428,40.3468297698119,39.2941021424847,39.7717715064261,565959.522229556,0.0,1.0
2022-01-11,43.07,43.53,42.43,43.36,596466,39.947999038754,40.3746551696532,39.3543905088074,40.2169779038861,643080.785975739,0.0,1.0
2022-01-12,43.58,44.02,42.97,42.97,722770,40.4210308360553,40.8291367003936,39.8552477059499,39.8552477059499,779255.648569549,0.0,1.0
2022-01-13,44.88,45.24,43.79,43.79,560833,41.6267981625094,41.9607029606044,40.615808634944,40.615808634944,604663.009192698,0.0,1.0
2022-01-14,45.17,45.44,44.2703,44.63,488318,41.8957770276415,42.1462056262127,41.0612932864024,41.394919830499,526480.844249464,0.0,1.0
2022-01-18,43.32,45.17,43.26,44.96,385737,40.1798773707644,41.8957770276415,40.1242265710819,41.7009992287528,415882.972608537,0.0,1.0
2022-01-19,42.71,43.64,42.5,43.24,450448,39.614094240659,40.4766816357378,39.4193164417703,40.1056763045211,485651.242285729,0.0,1.0
2022-01-20,41.99,43.69,41.94,42.92,397356,38.946284644469,40.5230573021399,38.899908978067,39.8088720395478,428410.016316397,0.0,1.0
2022-01-21,41.27,42.8,41.27,41.94,512098,38.2784750482791,39.6975704401828,38.2784750482791,38.899908978067,552119.289844859,0.0,1.0
2022-01-24,42.26,42.48,40.5101,40.73,587044,39.1967132430403,39.4007661752094,37.5736576703002,37.7776178511366,632922.441383652,0.0,1.0
2022-01-25,42.48,43.045,41.52,41.63,606196,39.4007661752094,39.924811205553,38.5103533802895,38.6123798463741,653571.201267716,0.0,1.0
2022-01-26,41.17,42.758,40.75,42.66,636978,38.1857237154749,39.658614880405,37.7961681176974,39.567718574257,686758.86452749,0.0,1.0
2022-01-27,40.42,41.9,40.1,41.18,531345,37.4900887194436,38.8628084449453,37.1932844544703,38.1949988487553,572870.47413311,0.0,1.0
2022-01-28,40.71,40.72,39.52,40.39,474563,37.7590675845757,37.7683427178561,36.6553267242062,37.4622633196024,511650.868674836,0.0,1.0
2022-01-31,41.69,41.84,40.37,40.37,1871737,38.6680306460565,38.8071576452628,37.4437130530416,37.4437130530416,2018016.28441499,0.0,1.0
2022-02-01,42.09,42.17,41.09,41.35,406419,39.0390359772732,39.1132370435165,38.1115226492316,38.3526761145224,438181.304475819,0.0,1.0
2022-02-02,41.82,42.0,41.34,41.79,407677,38.788607378702,38.9555597777495,38.343400981242,38.7607819788607,439537.619217577,0.0,1.0
2022-02-03,41.33,42.02,41.18,41.71,263364,38.3341258479616,38.9741100443103,38.1949988487553,38.6865809126174,283946.324044814,0.0,1.0
2022-02-04,40.42,41.48,40.23,40.95,284401,37.4900887194436,38.4732528471678,37.3138611871157,37.9816707833057,306627.399738269,0.0,1.0
2022-02-07,40.24,40.62,40.13,40.38,301338,37.3231363203962,37.675591385052,37.2211098543116,37.452988186322,324888.053777343,0.0,1.0
2022-02-08,41.5,41.58,40.415,40.5,283657,38.4918031137286,38.566004179972,37.4854511528034,37.564289785687,305825.254930743,0.0,1.0
2022-02-09,41.78,42.44,41.61,41.61,306348,38.7515068455803,39.3636656420878,38.5938295798132,38.5938295798132,330289.59340867,0.0,1.0
2022-02-10,40.71,41.68,40.565,41.13,348561,37.7590675845757,38.6587555127761,37.6245781520097,38.1486231823532,375801.607871177,0.0,1.0
2022-02-11,41.26,41.6,40.56,40.98,349383,38.2691999149986,38.5845544465328,37.6199405853695,38.009496183147,376687.848505299,0.0,1.0
2022-02-14,41.86,42.32,41.455,41.56,504260,38.8257079118236,39.2523640427228,38.4500650139668,38.5474539134111,543668.737423636,0.0,1.0
2022-02-15,42.77,43.01,42.29,42.29,260413,39.6697450403415,39.8923482390715,39.2245386428815,39.2245386428815,280764.698605285,0.0,1.0
2022-02-16,42.91,43.12,42.47,42.47,282779,39.7995969062674,39.9943747051561,39.391491041929,39.391491041929,304878.637805731,0.0,1.0
2022-02-17,43.07,43.12,42.4,42.49,340150,39.947999038754,39.9943747051561,39.3265651089661,39.4100413084899,366733.274569963,0.0,1.0
2022-02-18,43.44,43.96,42.69,43.06,694678,40.2911789701294,40.7734859007111,39.5955439740982,39.9387239054736,748968.213175696,0.0,1.0
2022-02-22,42.71,43.595,42.52,43.35,314646,39.614094240659,40.4349435359759,39.4378667083311,40.2077027706057,339236.095576483,0.0,1.0
2022-02-23,42.98,43.54,42.73,42.73,296750,39.8645228392303,40.3839303029336,39.6326445072199,39.6326445072199,319941.494130932,0.0,1.0
2022-02-24,43.48,43.62,41.98,42.19,428071,40.3282795032511,40.4581313691769,38.9370095111886,39.1317873100774,461525.443417429,0.0,1.0
2022-02-25,44.55,44.62,43.47,43.47,230550,41.3207187642557,41.3856446972186,40.3190043699707,40.3190043699707,248567.856687064,0.0,1.0
2022-02-28,44.83,45.06,43.63,44.02,547904,41.5804224961073,41.7937505615569,40.4674065024574,40.8291367003936,590723.586858683,0.0,1.0
2022-03-01,44.93,45.2,44.08,44.46,407342,41.6731738289115,41.9236024274828,40.8847875000761,41.2372425647319,439176.438423866,0.0,1.0
2022-03-02,45.6,45.965,44.91,44.94,264085,42.2946077586994,42.6331501234346,41.6546235623507,41.6824489621919,284723.671365012,0.0,1.0
2022-03-03,45.86,45.94,45.175,45.6,295186,42.5357612239902,42.6099622902336,41.9004145942817,42.2946077586994,318255.26499253,0.0,1.0
2022-03-04,46.59,46.6,45.26,45.54,467708,43.2128459534607,43.2221210867411,41.9792532271653,42.2389569590169,504260.139299039,0.0,1.0
2022-03-07,45.49,46.8,45.31,46.8,384319,42.1925812926148,43.4076237523494,42.0256288935673,43.4076237523494,414354.153607096,0.0,1.0
2022-03-08,44.07,45.59,44.01,45.28,520571,40.8755123667957,42.285332625419,40.8198615671132,41.9978034937261,561254.4685467,0.0,1.0
2022-03-09,46.79,47.86,45.72,47.04,755155,43.398348619069,44.3907878800736,42.4059093580644,43.6302269510794,814171.588881024,0.0,1.0
2022-03-10,46.05,46.95,45.57,46.5,402092,42.7119887563182,43.5467507515556,42.2667823588582,43.1293697539369,433516.142403015,0.0,1.0
2022-03-11,46.0,46.42,45.555,46.27,292894,42.6656130899161,43.0551686876936,42.2528696589375,42.9160416884873,315784.14147257,0.0,1.0
2022-03-14,46.02,46.43,45.41,46.26,375585,42.6841633564769,43.064443820974,42.1183802263715,42.9067665552069,404937.577331647,0.0,1.0
2022-03-15,44.62,46.28,43.96,45.94,403581,41.3856446972186,42.9253168217677,40.7734859007111,42.6099622902336,435121.51016969,0.0,1.0
2022-03-16,45.67,45.75,44.48,44.74,426527,42.3595336916623,42.4337347579057,41.2557928312928,41.4969462965836,459860.777311488,0.0,1.0
2022-03-17,45.85,46.4,45.35,45.35,266215,42.5264860907098,43.0366184211327,42.062729426689,42.062729426689,287020.134322043,0.0,1.0
2022-03-18,44.57,45.9,43.63,45.79,1411061,41.3392690308165,42.5728617571119,40.4674065024574,42.4708352910273,1521337.70732902,0.0,1.0
2022-03-21,45.54,45.68,44.54,44.54,365122,42.2389569590169,42.3688088249427,41.3114436309753,41.3114436309753,393656.876899997,0.0,1.0
2022-03-22,45.24,46.15,44.95,45.8,377845,41.9607029606044,42.8047400891223,41.6917240954723,42.4801104243077,407374.19999967,0.0,1.0
2022-03-23,44.66,45.16,44.65,45.16,243869,41.4227452303403,41.8865018943611,41.4134700970598,41.8865018943611,262927.758154056,0.0,1.0
2022-03-24,44.61,44.84,44.4,44.82,178271,41.3763695639382,41.5896976293878,41.1815917650494,41.5711473628269,192203.167987246,0.0,1.0
2022-03-25,44.99,45.79,44.68,44.71,346319,41.728824628594,42.4708352910273,41.4412954969011,41.4691208967423,373384.391932368,0.0,1.0
2022-03-28,44.49,45.08,44.22,44.86,228277,41.2650679645732,41.8123008281177,41.0146393660019,41.6082478959486,246117.218047942,0.0,1.0
2022-03-29,45.52,45.715,44.55,44.83,488588,42.2204066924561,42.4012717914242,41.3207187642557,41.5804224961073,526771.945187679,0.0,1.0
2022-03-30,45.8,46.0,45.3,46.0,477177,42.4801104243077,42.6656130899161,42.0163537602869,42.6656130899161,514469.157017408,0.0,1.0
2022-03-31,46.04,46.22,45.64,45.66,395489,42.7027136230377,42.8696660220852,42.3317082918211,42.3502585583819,426397.10723622,0.0,1.0
2022-04-01,46.38,46.46,45.23,46.09,928873,43.0180681545719,43.0922692208152,41.951427827324,42.7490892894398,1001465.93252866,0.0,1.0
2022-04-04,46.1,46.36,45.25,46.15,371545,42.7583644227202,42.9995178880111,41.9699780938848,42.8047400891223,400581.84477465,0.0,1.0
2022-04-05,45.94,46.69,45.66,46.11,302301,42.6099622902336,43.3055972862648,42.3502585583819,42.7676395560007,325926.313790311,0.0,1.0
2022-04-06,46.41,46.81,45.3,45.41,457729,43.2267586533813,43.5993228305274,42.1928930618007,42.2953482105159,491436.405406684,0.195,1.0
2022-04-07,47.68,48.065,45.72,46.55,534385,44.4096499158203,44.7682429363234,42.5840854478042,43.3571561153824,573737.393748814,0.0,1.0
2022-04-08,48.4,48.85,47.51,47.53,639465,45.0802654346833,45.4994001339728,44.2513101405332,44.2699383493905,686555.540469112,0.0,1.0
2022-04-11,47.17,49.679,47.09,48.4,823030,43.934630589959,46.2715393911081,43.8601177545297,45.0802654346833,883638.364057911,0.0,1.0
2022-04-12,47.5,48.07,47.27,47.31,280069,44.2419960361045,44.7728999885378,44.0277716342455,44.0650280519601,300693.429137863,0.0,1.0
2022-04-13,48.57,48.83,47.42,47.66,269218,45.2386052099705,45.4807719251154,44.1674832006753,44.391021706963,289043.355764605,0.0,1.0
2022-04-14,49.3,49.75,48.6,48.71,497158,45.9185348332622,46.3376695325516,45.2665475232564,45.3690026719716,533768.977799476,0.0,1.0
2022-04-18,50.09,50.415,48.83,49.16,498851,46.6543490831258,46.957057477057,45.4807719251154,45.788137371261,535586.651213994,0.0,1.0
2022-04-19,50.65,51.1,50.21,50.28,392687,47.1759389311304,47.5950736304198,46.7661183362696,46.8313170672702,421604.678160953,0.0,1.0
2022-04-20,52.78,53.1,50.98,50.98,761338,49.1598431744336,49.4578945161505,47.483304377276,47.483304377276,817403.332582193,0.0,1.0
2022-04-21,52.76,53.4,52.48,53.3,619093,49.1412149655763,49.7373176490101,48.880420041574,49.6441766047236,664683.335625317,0.0,1.0
2022-04-22,53.54,54.0,52.05,52.49,738725,49.8677151110113,50.2961639147293,48.4799135511419,48.8897341460027,793125.099314339,0.0,1.0
2022-04-25,49.64,53.34,49.37,53.3,1017936,46.2352143838364,49.6814330224382,45.9837335642627,49.6441766047236,1092897.34487887,0.0,1.0
2022-04-26,47.91,49.425,47.5,49.38,663284,44.6238743176793,46.0349611386203,44.2419960361045,45.9930476686914,712128.584214169,0.0,1.0
2022-04-27,48.31,49.21,47.35,48.02,554007,44.9964384948255,45.8347078934043,44.1022844696747,44.7263294663945,594804.368196337,0.0,1.0
2022-04-28,48.17,48.689,47.29,48.65,596515,44.8660410328243,45.3494430526714,44.0463998431028,45.3131180453997,640442.679775956,0.0,1.0
2022-04-29,48.27,49.23,47.39,48.1,2698139,44.9591820771108,45.8533361022616,44.1395408873893,44.8008423018237,2896831.38155456,0.0,1.0
2022-05-02,47.97,48.65,47.11,48.13,631095,44.6797589442512,45.3131180453997,43.878745963387,44.8287846151097,677569.16924672,0.0,1.0
2022-05-03,47.31,48.74,47.15,48.07,465535,44.0650280519601,45.3969449852576,43.9160023811016,44.7728999885378,499817.24337108,0.0,1.0
2022-05-04,48.45,48.52,47.18,47.49,591852,45.1268359568266,45.1920346878272,43.9439446943876,44.2326819316759,635436.293992203,0.0,1.0
2022-05-05,46.62,48.27,46.07,48.0,392000,43.422354846383,44.9591820771108,42.9100791028071,44.7077012575372,420867.087117968,0.0,1.0
2022-05-06,46.19,46.74,45.52,46.74,528422,43.0218483559509,43.5341240995268,42.3978033592311,43.5341240995268,567335.275278191,0.0,1.0
2022-05-09,45.58,46.38,45.36,45.64,493689,42.453687985803,43.1988163400953,42.2487776883727,42.509572612375,530044.518806588,0.0,1.0
2022-05-10,44.56,46.0,44.19,45.87,614666,41.5036493340804,42.8448803718065,41.1590274702202,42.723797014234,659930.329006257,0.0,1.0
2022-05-11,44.21,45.49,44.12,44.76,351798,41.1776556790775,42.3698610459452,41.0938287392196,41.6899314226534,377704.590596752,0.0,1.0
2022-05-12,43.62,44.25,42.91,44.08,464509,40.6281235177869,41.2149120967921,39.9668221033525,41.056572321505,498715.688188981,0.0,1.0
2022-05-13,44.29,44.49,43.21,43.49,522991,41.2521685145067,41.4384506030798,40.2462452362121,40.5070401602144,561504.333568656,0.0,1.0
2022-05-16,45.19,45.35,43.75,44.2,729040,42.0904379130855,42.239463583944,40.7492068753594,41.1683415746488,782726.890797152,0.0,1.0
2022-05-17,46.95,47.08,45.72,46.05,839749,43.7297202925286,43.8508036501011,42.5840854478042,42.8914508939497,901588.560051598,0.0,1.0
2022-05-18,45.61,46.94,45.29,46.93,559285,42.481630299089,43.7204061880999,42.1835789573721,43.7110920836713,600471.042905033,0.0,1.0
2022-05-19,45.15,45.77,44.96,45.59,540540,42.0531814953709,42.6306559699475,41.8762135112265,42.4630020902317,580345.651200884,0.0,1.0
2022-05-20,45.45,45.52,44.31,45.38,507715,42.3326046282305,42.3978033592311,41.270796723364,42.26740589723,545103.400857396,0.0,1.0
2022-05-23,45.93,46.39,45.54,46.23,461149,42.7796816408059,43.208130444524,42.4164315680884,43.0591047736655,495108.256013683,0.0,1.0
2022-05-24,46.57,46.77,45.12,45.8,331423,43.3757843242397,43.5620664128128,42.025239182085,42.6585982832334,355829.164831374,0.0,1.0
2022-05-25,47.22,47.845,46.56,46.56,251562,43.9812011121022,44.5633326388931,43.3664702198111,43.3664702198111,270087.158595843,0.0,1.0
2022-05-26,47.8,48.43,47.65,47.65,252632,44.5214191689641,45.1082077479693,44.3817076025343,44.3817076025343,271235.95396119,0.0,1.0
2022-05-27,48.77,49.02,48.19,48.19,206760,45.4248872985435,45.6577399092599,44.8846692416816,44.8846692416816,221985.915644161,0.0,1.0
2022-05-31,48.35,48.6,47.4,48.01,309261,45.0336949125401,45.2665475232564,44.148854991818,44.7170153619658,332035.143441811,0.0,1.0
2022-06-01,48.3,48.81,47.56,48.0,308873,44.9871243903968,45.4621437162581,44.2978806626764,44.7077012575372,331618.570916807,0.0,1.0
2022-06-02,49.0,49.0,48.05,48.32,307692,45.6391117004026,45.6391117004026,44.7542717796805,45.0057525992541,330350.60145281,0.0,1.0
2022-06-03,49.62,49.66,48.525,48.92,316167,46.2165861749791,46.2538425926937,45.1966917400415,45.5645988649733,339449.70493068,0.0,1.0
2022-06-06,50.34,50.47,49.47,49.94,292586,46.8872016938421,47.0082850514146,46.0768746085493,46.514637516696,314132.187631372,0.0,1.0
2022-06-07,50.11,50.16,49.49,49.61,297074,46.6729772919831,46.7195478141264,46.0955028174066,46.2072720705504,318950.686322661,0.0,1.0
2022-06-08,49.25,50.005,49.0975,49.98,326319,45.8719643111189,46.5751791954822,45.7299242185819,46.5518939344106,350349.303574613,0.0,1.0
2022-06-09,43.48,47.4813,43.01,46.75,1698460,40.4977260557858,44.2245786608229,40.0599631476391,43.5434382039555,1823535.491802,0.0,1.0
2022-06-10,41.98,43.28,41.42,42.83,874980,39.1006103914877,40.3114439672127,38.5790205434831,39.8923092679233,939413.989506327,0.0,1.0
2022-06-13,38.9,41.55,38.54,40.71,882296,36.2318662274624,38.7001039010556,35.8965584680309,37.9177191290487,947268.743611824,0.0,1.0
2022-06-14,38.42,39.07,38.08,38.6,505747,35.7847892148871,36.3902060027496,35.4681096643128,35.9524430946028,542990.476297579,0.0,1.0
2022-06-15,40.55,40.925,39.51,39.9,599338,37.7686934581903,38.1179723742648,36.8000265976103,37.1632766703278,643473.566987522,0.0,1.0
2022-06-16,38.37,39.81,38.24,39.28,586713,35.7382186927438,37.0794497304699,35.6171353351713,36.5858021957513,629918.85531695,0.0,1.0
2022-06-17,39.01,39.53,38.221,38.52,811817,36.3343213761776,36.8186548064676,35.5994385367569,35.8779302591736,871599.632813387,0.0,1.0
2022-06-21,41.15,41.55,39.77,41.55,632284,38.3275397239095,38.7001039010556,37.0421933127553,38.7001039010556,678845.727834942,0.0,1.0
2022-06-22,42.64,43.25,40.58,40.58,723569,39.7153412837789,40.2835016539267,37.7966357714762,37.7966357714762,776853.003466482,0.0,1.0
2022-06-23,42.03,42.62,41.741,42.39,606233,39.147180913631,39.6967130749216,38.8780032956429,39.4824886730625,650876.31843058,0.0,1.0
2022-06-24,44.19,44.195,41.99,42.19,1047218,41.1590274702202,41.1636845224345,39.1099244959164,39.2962065844895,1124335.68683037,0.0,1.0
2022-06-27,43.61,44.73,43.43,44.38,508622,40.6188094133583,41.6619891093675,40.4511555336425,41.3359954543646,546077.19281662,0.0,1.0
2022-06-28,42.99,44.54,42.93,43.55,685767,40.0413349387818,41.4850211252231,39.9854503122098,40.5629247867864,736267.244213335,0.0,1.0
2022-06-29,42.42,43.095,42.03,43.03,278534,39.5104309863485,40.1391330352826,39.147180913631,40.0785913564964,299045.390926827,0.0,1.0
2022-06-30,43.42,43.54,41.87,41.94,373612,40.4418414292139,40.5536106823577,38.9981552427725,39.0633539737731,401124.985082444,0.0,1.0
2022-07-01,43.2,43.88,42.69,43.17,283211,40.2369311317835,40.8702902329319,39.7619118059221,40.2089888184975,304066.807677977,0.0,1.0
2022-07-05,42.73,42.74,41.52,42.32,393386,39.7991682236368,39.8084823280654,38.6721615877697,39.417289942062,422355.152890278,0.0,1.0
2022-07-06,42.2,42.63,41.59,42.22,307404,39.4871457252769,39.8895028973591,38.9163599695323,39.5058600123505,328523.334916455,0.195,1.0
2022-07-07,43.33,43.85,42.92,42.92,250217,40.5445029449347,41.0310744088481,40.1608600599261,40.1608600599261,267407.461492989,0.0,1.0
2022-07-08,43.13,43.44,42.746,43.14,191077,40.3573600741988,40.6474315238395,39.9980457623859,40.3667172177356,204204.412648604,0.0,1.0
2022-07-11,43.21,43.36,42.56,43.06,162539,40.4322172224932,40.5725743755451,39.8240028926015,40.2918600694413,173705.788909662,0.0,1.0
2022-07-12,42.75,43.92,42.45,43.1,213292,40.0017886198006,41.0965744136057,39.7210743136968,40.3292886435885,227945.632298215,0.0,1.0
2022-07-13,42.54,42.61,42.11,42.29,316397,39.8052886055279,39.8707886102855,39.4029314334457,39.571360017108,338134.173913032,0.0,1.0
2022-07-14,42.16,42.33,41.45,41.6,192300,39.4497171511297,39.6087885912552,38.7853599600172,38.9257171130691,205511.435454432,0.0,1.0
2022-07-15,42.56,42.86,42.11,42.66,251663,39.8240028926015,40.1047171987054,39.4029314334457,39.9175743279695,268952.804892194,0.0,1.0
2022-07-18,42.12,43.04,41.875,42.77,226433,39.4122885769825,40.2731457823677,39.183038560331,40.0205029068742,241989.448072041,0.0,1.0
2022-07-19,43.72,43.93,42.76,42.76,281098,40.9094315428698,41.1059315571425,40.0111457633374,40.0111457633374,300410.054515705,0.0,1.0
2022-07-20,43.79,44.15,43.38,43.75,438084,40.9749315476273,41.311788714952,40.5912886626187,40.9375029734802,468181.340039624,0.0,1.0
2022-07-21,43.13,43.37,42.07,43.37,440760,40.3573600741988,40.5819315190819,39.3655028592985,40.5819315190819,471041.187160144,0.0,1.0
2022-07-22,42.95,43.48,42.47,43.48,296249,40.1889314905365,40.6848600979867,39.7397886007703,40.6848600979867,316601.961736558,0.0,1.0
2022-07-25,43.54,43.74,43.05,43.25,239945,40.7410029592075,40.9281458299434,40.2825029259045,40.4696457966404,256429.752366686,0.0,1.0
2022-07-26,43.52,43.76,43.19,43.54,181527,40.7222886721339,40.946860117017,40.4135029354196,40.7410029592075,193998.306519692,0.0,1.0
2022-07-27,43.66,43.96,42.87,43.87,269257,40.853288681649,41.1340029877529,40.1140743422422,41.0497886959217,287755.551618066,0.0,1.0
2022-07-28,44.46,44.61,43.67,43.77,198872,41.6018601645926,41.7422173176446,40.8626458251858,40.9562172605538,212534.946394664,0.0,1.0
2022-07-29,44.84,45.13,44.2,44.2,749437,41.9574316189909,42.2287887815579,41.358574432636,41.358574432636,800924.979993049,0.0,1.0
2022-08-01,45.36,45.589,44.08,44.61,244777,42.4440030829042,42.6582816698968,41.2462887101944,41.7422173176446,261593.721457252,0.0,1.0
2022-08-02,44.48,45.42,44.47,45.42,280527,41.6205744516662,42.500145944125,41.6112173081294,42.500145944125,299799.825552395,0.0,1.0
2022-08-03,44.89,45.24,44.18,44.48,241190,42.0042173366748,42.3317173604627,41.3398601455624,41.6205744516662,257760.286621189,0.0,1.0
2022-08-04,44.74,45.1,44.5,44.94,230785,41.8638601836229,42.2007173509475,41.6392887387398,42.0510030543588,246640.44010063,0.0,1.0
2022-08-05,44.47,44.76,44.07,44.23,219700,41.6112173081294,41.8825744706965,41.2369315666576,41.3866458632463,234793.876075605,0.0,1.0
2022-08-08,44.7,45.37,44.43,44.65,234599,41.8264316094757,42.453360226441,41.5737887339823,41.7796458917918,250716.47033892,0.0,1.0
2022-08-09,44.79,45.2,44.455,44.9,251896,41.9106459013069,42.2942887863155,41.5971815928242,42.0135744802116,269201.812507695,0.0,1.0
2022-08-10,45.42,45.99,45.41,45.83,195047,42.500145944125,43.0335031257223,42.4907888005882,42.8837888291336,208447.160432037,0.0,1.0
2022-08-11,45.79,46.1,45.59,45.69,214224,42.8463602549864,43.1364317046271,42.6592173842505,42.7527888196185,228941.66276022,0.0,1.0
2022-08-12,47.17,47.17,45.86,46.0,197351,44.1376460630642,44.1376460630642,42.911860259744,43.0428602692591,210909.450329525,0.0,1.0
2022-08-15,47.72,47.77,46.3612,46.61,195206,44.652288957588,44.6990746752719,43.3808402938082,43.6136460250037,208617.084083816,0.0,1.0
2022-08-16,47.53,48.26,47.36,47.36,305169,44.4745032303888,45.1575747085749,44.3154317902633,44.3154317902633,326134.785471626,0.0,1.0
2022-08-17,47.01,47.41,46.61,46.85,166910,43.9879317664755,44.3622175079473,43.6136460250037,43.8382174698868,178377.086280288,0.0,1.0
2022-08-18,48.47,48.64,47.0927,47.18,235402,45.3540747228476,45.5131461629731,44.0653153435248,44.147003206601,251574.638215519,0.0,1.0
2022-08-19,48.77,50.2,48.275,48.52,362082,45.6347890289515,46.9728605547132,45.1716104238801,45.4008604405316,386957.834488881,0.0,1.0
2022-08-22,46.95,48.39,46.92,48.14,248614,43.9317889052547,45.2792175745533,43.9037174746443,45.0452889861334,265694.331846429,0.0,1.0
2022-08-23,46.88,47.705,46.66,46.71,230815,43.8662889004971,44.6382532422828,43.6604317426876,43.7072174603716,246672.501167004,0.0,1.0
2022-08-24,47.32,47.49,46.9,47.15,151529,44.2780032161161,44.4370746562417,43.8850031875707,44.1189317759906,161939.37755057,0.0,1.0
2022-08-25,48.57,48.7,47.51,47.51,175278,45.4476461582156,45.5692890241939,44.4557889433153,44.4557889433153,187319.986394082,0.0,1.0
2022-08-26,47.05,48.53,46.98,48.48,184142,44.0253603406227,45.4102175840684,43.9598603358651,45.3634318663844,196792.962805252,0.0,1.0
2022-08-29,46.61,46.88,46.07,46.57,122821,43.6136460250037,43.8662889004971,43.1083602740167,43.5762174508565,131259.074435511,0.0,1.0
2022-08-30,45.88,46.61,45.74,46.53,123183,42.9305745468176,43.6136460250037,42.7995745373025,43.5387888767093,131645.944636419,0.0,1.0
2022-08-31,46.4,46.57,45.555,45.94,309631,43.417146010731,43.5762174508565,42.6264673818717,42.9867174080384,330903.334743584,0.0,1.0
2022-09-01,45.12,46.24,44.83,46.24,214763,42.2194316380211,43.2674317141422,41.9480744754541,43.2674317141422,229517.693252732,0.0,1.0
2022-09-02,44.97,46.18,44.63,45.76,231578,42.0790744849692,43.2112888529215,41.7609316047182,42.818288824376,247487.920955104,0.0,1.0
2022-09-06,44.86,45.46,44.29,45.31,243076,41.9761459060645,42.5375745182722,41.4427887244671,42.3972173652203,259775.858993872,0.0,1.0
2022-09-07,45.74,45.775,44.87,44.98,203531,42.7995745373025,42.8323245396812,41.9855030496012,42.088431628506,217514.030002475,0.0,1.0
2022-09-08,46.06,46.21,44.75,45.22,228397,43.0990031304799,43.2393602835318,41.8732173271597,42.3130030733891,244088.379217296,0.0,1.0
2022-09-09,46.0,48.0,45.97,47.2,480037,43.0428602692591,44.9142889766182,43.0147888386488,44.1657174936746,513016.603958603,0.0,1.0
2022-09-12,43.87,45.84,42.53,45.54,838410,41.0497886959217,42.8931459726704,39.7959314619911,42.6124316665666,896010.621941501,0.0,1.0
2022-09-13,41.74,43.4,41.48,43.07,592090,39.0567171225843,40.6100029496923,38.8134313906276,40.3012172129781,632767.892970436,0.0,1.0
2022-09-14,41.96,42.33,41.19,41.71,653591,39.2625742803938,39.6087885912552,38.5420742280605,39.0286456919739,698494.147738418,0.0,1.0
2022-09-15,41.17,42.51,41.115,41.45,305269,38.5233599409869,39.7772171749175,38.4718956515346,38.7853599600172,326241.655692871,0.0,1.0
2022-09-16,40.13,40.94,40.0,40.58,822099,37.5502170131602,38.3081456396406,37.4285741471819,37.971288472316,878579.020154204,0.0,1.0
2022-09-19,40.82,41.06,39.62,39.65,302567,38.1958599171991,38.4204313620822,37.0730026927836,37.101074123394,323354.022314827,0.0,1.0
2022-09-20,40.26,40.59,39.875,40.59,221170,37.6718598791385,37.9806456158528,37.3116098529719,37.9806456158528,236364.868327909,0.0,1.0
2022-09-21,39.83,40.99,39.83,40.54,427822,37.2695027070563,38.3549313573246,37.2695027070563,37.9338598981688,457214.317935446,0.0,1.0
2022-09-22,39.23,39.65,39.03,39.65,407000,36.7080740948486,37.101074123394,36.5209312241127,37.101074123394,434961.800467779,0.0,1.0
2022-09-23,38.26,39.006,37.895,38.75,396164,35.8004311717795,36.4984740796244,35.4588954326864,36.2589312050824,423381.343293654,0.0,1.0
2022-09-26,38.33,39.72,38.16,38.16,554883,35.865931176537,37.1665741281516,35.7068597364115,35.7068597364115,593004.689751751,0.0,1.0
2022-09-27,37.85,38.85,37.68,38.53,297587,35.4167882867708,36.3525026404504,35.2577168466453,36.0530740472729,318031.885296819,0.0,1.0
2022-09-28,38.97,39.26,37.965,38.08,340801,36.4647883628919,36.736145525459,35.524395437444,35.6320025881171,364214.7827057,0.0,1.0
2022-09-29,38.57,38.65,37.97,38.55,272757,36.0905026214201,36.1653597697145,35.5290740092124,36.0717883343465,291496.009361646,0.0,1.0
2022-09-30,38.23,39.26,38.17,38.53,373135,35.7723597411691,36.736145525459,35.7162168799483,36.0530740472729,398770.200043107,0.0,1.0
2022-10-03,39.32,39.63,38.495,38.73,333641,36.7922883866798,37.0823598363204,36.0203240448941,36.2402169180088,356562.874864546,0.0,1.0
2022-10-04,41.99,42.09,39.93,39.93,542778,39.2906457110042,39.3842171463721,37.3630741424243,37.3630741424243,580068.049470025,0.0,1.0
2022-10-05,41.65,42.01,40.86,41.06,324867,39.1549671297206,39.4934014194373,38.4122918828424,38.600310932685,345568.175429,0.195,1.0
2022-10-06,41.85,41.97,41.24,41.24,278309,39.3429861795632,39.4557976094688,38.7695280775433,38.7695280775433,296043.406487792,0.0,1.0
2022-10-07,40.55,41.65,40.53,41.37,428566,38.1208623555863,39.1549671297206,38.1020604506021,38.891740459941,455875.083252238,0.0,1.0
2022-10-10,41.18,41.31,40.64,40.73,289209,38.7131223625905,38.8353347449882,38.2054709280155,38.2900795004447,307637.976303058,0.0,1.0
2022-10-11,41.22,41.5,40.83,41.05,332653,38.750726172559,39.0139528423387,38.384089025366,38.5909099801928,353850.314931905,0.0,1.0
2022-10-12,40.14,41.37,40.12,41.37,268435,37.735423303409,38.891740459941,37.7166213984248,38.891740459941,285540.215445963,0.0,1.0
2022-10-13,41.04,41.195,38.95,39.4,270774,38.5815090277007,38.7272237913287,36.6167099568456,37.0397528189914,288028.261207238,0.0,1.0
2022-10-14,39.57,41.55,39.51,41.23,207605,37.1995690113576,39.0609576047993,37.1431632964048,38.7601271250512,220834.006100766,0.0,1.0
2022-10-17,40.89,41.17,40.37,40.37,239841,38.4404947403188,38.7037214100984,37.951645210728,37.951645210728,255124.148537914,0.0,1.0
2022-10-18,41.72,42.38,41.44,41.92,195480,39.2207737971655,39.8412366616461,38.9575471273859,39.4087928470081,207936.376833784,0.0,1.0
2022-10-19,41.5,41.78,40.82,41.2,195191,39.0139528423387,39.2771795121183,38.3746880728738,38.7319242675748,207628.961175379,0.0,1.0
2022-10-20,40.96,42.19,40.52,41.32,269422,38.5063014077637,39.6626185642956,38.09265949811,38.8447356974803,286590.109061344,0.0,1.0
2022-10-21,41.82,41.97,40.685,41.21,203229,39.3147833220868,39.4557976094688,38.2477752142301,38.7413252200669,216179.158622637,0.0,1.0
2022-10-24,42.22,42.61,41.63,42.09,212773,39.690821421772,40.0574585689651,39.1361652247364,39.5686090393743,226331.321404004,0.0,1.0
2022-10-25,43.12,43.47,41.97,42.21,190544,40.5369071460637,40.8659404832882,39.4557976094688,39.6814204692799,202685.84503487,0.0,1.0
2022-10-26,43.86,44.66,43.44,43.6,242515,41.2325776304813,41.9846538298517,40.8377376258119,40.9881528656859,257968.54116966,0.0,1.0
2022-10-27,44.41,45.22,43.97,44.2,263395,41.7496300175484,42.511107169411,41.3359881078947,41.5522100152137,280179.056558904,0.0,1.0
2022-10-28,44.8,45.12,44.32,44.41,256150,42.1162671647415,42.4170976444897,41.6650214451193,41.7496300175484,272472.390658756,0.0,1.0
2022-10-31,44.51,45.24,44.415,44.74,562582,41.8436395424697,42.5299090743952,41.7543304937945,42.0598614497887,598430.850991937,0.0,1.0
2022-11-01,45.33,45.43,44.58,44.97,279556,42.6145176468244,42.7085271717457,41.9094462099146,42.2760833571077,297369.867823538,0.0,1.0
2022-11-02,44.37,46.19,44.26,45.17,211016,41.7120262075799,43.4229995611475,41.6086157301665,42.4641024069503,224462.361847543,0.0,1.0
2022-11-03,43.26,43.8536,43.08,43.76,200442,40.6685204809535,41.2265610208863,40.4993033360952,41.13856810556,213214.565404733,0.0,1.0
2022-11-04,43.05,44.13,42.81,43.85,215060,40.4711004786188,41.4864033477688,40.2454776188077,41.2231766779892,228764.053621207,0.0,1.0
2022-11-07,43.33,43.63,42.88,43.13,213114,40.7343271483984,41.0163557231623,40.3112842862526,40.5463080985558,226694.050606481,0.0,1.0
2022-11-08,43.74,44.355,43.15,43.5,179651,41.1197662005758,41.6979247788417,40.5651100035401,40.8941433407646,191098.721273614,0.0,1.0
2022-11-09,43.12,43.5644,42.81,43.27,167363,40.5369071460637,40.9546854748139,40.2454776188077,40.6779214334457,178027.705320404,0.0,1.0
2022-11-10,45.9,45.94,44.45,44.81,221454,43.1503719388758,43.1879757488443,41.787233827517,42.1256681172336,235565.492098162,0.0,1.0
2022-11-11,44.8,46.26,44.74,45.77,220501,42.1162671647415,43.4888062285925,42.0598614497887,43.0281595564781,234551.765030827,0.0,1.0
2022-11-14,44.15,45.34,44.13,44.64,388837,41.5052052527531,42.6239185993165,41.4864033477688,41.9658519248674,413614.471858594,0.0,1.0
2022-11-15,45.05,45.265,44.02,44.82,490489,42.3512909770447,42.5534114556255,41.3829928703554,42.1350690697258,521743.940744965,0.0,1.0
2022-11-16,44.78,45.2,44.5,45.08,270540,42.0974652597573,42.4923052644267,41.8342385899776,42.3794938345211,287779.35025891,0.0,1.0
2022-11-17,45.04,45.11,43.53,44.37,364214,42.3418900245526,42.4076966919975,40.922346198241,41.7120262075799,387422.445018108,0.0,1.0
2022-11-18,45.47,45.755,45.0,45.62,262456,42.7461309817142,43.0140581277399,42.3042862145841,42.8871452690962,279180.221599588,0.0,1.0
2022-11-21,45.89,46.3,45.15,45.15,174513,43.1409709863837,43.526410038561,42.4453005019661,42.4453005019661,185633.317630418,0.0,1.0
2022-11-22,45.71,46.0843,45.49,46.01,147443,42.9717538415253,43.3236314933057,42.7649328866985,43.2537824162892,156838.363052504,0.0,1.0
2022-11-23,45.3,45.93,45.04,45.36,155214,42.586314789348,43.1785747963522,42.3418900245526,42.6427205043008,165104.546725388,0.0,1.0
2022-11-25,45.67,46.186,45.27,45.27,86560,42.9341500315568,43.4192391801507,42.5581119318716,42.5581119318716,92075.7764412335,0.0,1.0
2022-11-28,45.31,46.0,44.99,44.99,268863,42.5957157418401,43.2443814637971,42.294885262092,42.294885262092,285995.488462562,0.0,1.0
2022-11-29,45.65,45.67,44.96,45.24,179564,42.9153481265725,42.9341500315568,42.2666824046156,42.5299090743952,191006.177459492,0.0,1.0
2022-11-30,47.18,47.2,45.06,45.6,296704,44.3536938578684,44.3724957628527,42.3606919295369,42.8683433641119,315610.572703555,0.0,1.0
2022-12-01,46.88,47.61,46.75,47.48,178436,44.0716652831045,44.75793481503,43.9494529007068,44.6357224326323,189806.299041912,0.0,1.0
2022-12-02,46.29,46.72,46.03,46.3,385890,43.5170090860688,43.9212500432304,43.2725843212735,43.526410038561,410479.683120467,0.0,1.0
2022-12-05,45.84,46.11,44.89,46.11,259214,43.093966223923,43.3477919412105,42.2008757371707,43.3477919412105,275731.634871048,0.0,1.0
2022-12-06,45.69,46.2,45.51,45.99,246774,42.9529519365411,43.4324005136397,42.7837347916827,43.234980511305,262498.933173624,0.0,1.0
2022-12-07,45.46,45.96,45.27,45.6,283037,42.7367300292221,43.2067776538286,42.5581119318716,42.8683433641119,301072.684110413,0.0,1.0
2022-12-08,45.19,45.68,44.78,45.51,306045,42.4829043119346,42.9435509840489,42.0974652597573,42.7837347916827,325546.799918638,0.0,1.0
2022-12-09,45.62,45.79,44.91,44.91,298781,42.8871452690962,43.0469614614624,42.2196776421549,42.2196776421549,317819.923300464,0.0,1.0
2022-12-12,45.67,46.055,45.25,45.72,520360,42.9341500315568,43.2960867025038,42.5393100268873,42.9811547940174,553518.380648801,0.0,1.0
2022-12-13,45.61,47.18,45.29,46.68,669661,42.877744316604,44.3536938578684,42.5769138368559,43.8836462332619,712333.139179908,0.0,1.0
2022-12-14,44.21,44.57,41.71,42.35,1159092,41.5616109677059,41.9000452574225,39.2113728446734,39.8130338041697,1232951.66204739,0.0,1.0
2022-12-15,44.82,45.7,43.8401,43.93,757989,42.1350690697258,42.9623528890332,41.213869735022,41.2983842979262,806289.576119617,0.0,1.0
2022-12-16,43.89,44.64,43.71,44.15,1222255,41.2607804879577,41.9658519248674,41.0915633430994,41.5052052527531,1300139.53482185,0.0,1.0
2022-12-19,45.02,45.13,44.01,44.02,450026,42.3230881195684,42.4264985969818,41.3735919178633,41.3829928703554,478702.557402293,0.0,1.0
2022-12-20,45.01,45.42,44.425,45.17,279364,42.3136871670762,42.6991262192536,41.7637314462866,42.4641024069503,297165.633199269,0.0,1.0
2022-12-21,45.74,46.11,45.349,45.37,294741,42.9999566990017,43.3477919412105,42.6323794565594,42.6521214567929,313522.486414806,0.0,1.0
2022-12-22,43.73,45.32,43.4,45.32,368834,41.1103652480836,42.6051166943323,40.8001338158433,42.6051166943323,392336.840664578,0.0,1.0
2022-12-23,44.11,44.305,43.37,43.44,199299,41.4676014427845,41.6509200163811,40.7719309583669,40.8377376258119,211998.731157133,0.0,1.0
2022-12-27,44.59,44.74,43.51,43.99,209618,41.9188471624068,42.0598614497887,40.9035442932568,41.354790012879,222975.278489585,0.0,1.0
2022-12-28,44.09,45.02,43.96,44.77,302191,41.4487995378003,42.3230881195684,41.3265871554026,42.0880643072651,321447.21532524,0.0,1.0
2022-12-29,44.77,45.0,43.99,44.35,202999,42.0880643072651,42.3042862145841,41.354790012879,41.6932243025957,215934.502562315,0.0,1.0
2022-12-30,44.42,44.96,44.19,44.47,218481,41.7590309700406,42.2666824046156,41.5428090627216,41.8060357325012,232403.046587998,0.0,1.0
2023-01-03,44.9,45.17,44.21,44.71,297089,42.2102766896628,42.4641024069503,41.5616109677059,42.0316585923123,316020.105674094,0.0,1.0
2023-01-04,44.97,45.56,44.8,45.12,235959,42.4829043119346,43.0402739704634,42.3223062747313,42.624608462408,249772.853383262,0.22,1.0
2023-01-05,45.62,45.68,44.48,44.97,288473,43.0969556306528,43.1536372908421,42.0200040870547,42.4829043119346,305361.203997431,0.0,1.0
2023-01-06,46.21,46.61,45.88,46.01,302700,43.6543252891816,44.0322030237774,43.34257615814,43.4653864218837,320421.101628306,0.0,1.0
2023-01-09,45.54,46.55,45.46,46.24,222203,43.0213800837336,43.975521363588,42.9458045368144,43.6826661192763,235211.529716269,0.0,1.0
2023-01-10,46.19,46.3,45.285,45.31,348658,43.6354314024518,43.7393477794656,42.7804830279288,42.804100386341,369069.641399148,0.0,1.0
2023-01-11,45.91,46.88,45.35,45.92,311734,43.3709169882347,44.2872704946296,42.8418881598006,43.3803639315996,329983.983135112,0.0,1.0
2023-01-12,45.97,46.36,45.54,45.83,327548,43.4275986484241,43.796029439655,43.0213800837336,43.2953414413156,346723.789217537,0.0,1.0
2023-01-13,46.36,46.535,45.37,45.44,348248,43.796029439655,43.9613509485407,42.8607820465304,42.9269106500846,368635.638585578,0.0,1.0
2023-01-17,45.69,46.64,45.52,46.45,196178,43.163084234207,44.0605438538721,43.0024861970038,43.8810519299391,207662.936489058,0.0,1.0
2023-01-18,45.27,46.3,45.1469,45.84,233827,42.7663126128814,43.7393477794656,42.6500207400596,43.3047883846805,247516.038752699,0.0,1.0
2023-01-19,44.59,45.2,44.19,45.2,227473,42.1239204640685,42.7001840093272,41.7460427294727,42.7001840093272,240790.053685814,0.0,1.0
2023-01-20,44.93,44.98,44.01,44.72,211068,42.445116538475,42.4923512552995,41.5759977489046,42.2467307278122,223424.648425779,0.0,1.0
2023-01-23,44.81,45.52,44.39,44.89,294966,42.3317532180962,43.0024861970038,41.9349815967706,42.4073287650154,312234.326603552,0.0,1.0
2023-01-24,45.19,45.68,44.34,44.34,238034,42.6907370659623,43.1536372908421,41.8877468799462,41.8877468799462,251969.331037305,0.0,1.0
2023-01-25,45.19,45.54,44.49,45.01,206989,42.6907370659623,43.0213800837336,42.0294510304196,42.5206920853941,219106.849702482,0.0,1.0
2023-01-26,45.93,45.94,45.15,45.45,174896,43.3898108749645,43.3992578183294,42.6529492925027,42.9363575934495,185135.014834438,0.0,1.0
2023-01-27,45.85,46.265,45.57,45.82,170931,43.3142353280454,43.7062834776885,43.0497209138283,43.2858944979507,180937.890064182,0.0,1.0
2023-01-30,45.44,46.08,45.376,45.41,122423,42.9269106500846,43.5315150254379,42.8664502125493,42.89856981999,129590.064501626,0.0,1.0
2023-01-31,46.91,46.92,45.65,45.65,562684,44.3156113247243,44.3250582680892,43.1252964607474,43.1252964607474,595625.461343316,0.0,1.0
2023-02-01,47.23,47.64,46.33,46.75,250528,44.6179135124009,45.0052381903616,43.7676886095603,44.1644602308859,265194.772873262,0.0,1.0
2023-02-02,47.94,48.04,47.24,47.36,249005,45.2886464913085,45.3831159249574,44.6273604557658,44.7407237761446,263582.611202367,0.0,1.0
2023-02-03,48.01,48.27,47.4222,47.72,309750,45.3547750948628,45.60039562235,44.7994837638742,45.0808137372808,327883.832934813,0.0,1.0
2023-02-06,47.59,47.88,46.9725,47.71,242504,44.9580034735372,45.2319648311191,44.3746547207549,45.0713667939159,256701.020248665,0.0,1.0
2023-02-07,47.45,47.49,46.69,47.18,293030,44.8257462664286,44.8635340398882,44.1077785706966,44.5706787955764,310184.986488744,0.0,1.0
2023-02-08,47.09,47.49,46.87,46.95,215764,44.4856563052924,44.8635340398882,44.2778235512647,44.3533990981838,228395.568456326,0.0,1.0
2023-02-09,46.35,47.6,46.325,47.28,173470,43.7865824962901,44.967450416902,43.7629651378779,44.6651482292254,183625.531877973,0.0,1.0
2023-02-10,47.99,47.99,46.29,46.29,345414,45.335881208133,45.335881208133,43.7299008361008,43.7299008361008,365635.726454707,0.0,1.0
2023-02-13,48.59,48.64,47.805,47.86,230528,45.9026978100267,45.9499325268512,45.1611127558824,45.2130709443893,244023.903918633,0.0,1.0
2023-02-14,48.73,48.83,48.02,48.35,245854,46.0349550171352,46.1294244507842,45.3642220382277,45.6759711692692,260247.140798565,0.0,1.0
2023-02-15,48.8,49.0,48.38,48.38,256180,46.1010836206895,46.2900224879874,45.7043119993639,45.7043119993639,271177.66043984,0.0,1.0
2023-02-16,48.83,49.0,48.0,48.21,240803,46.1294244507842,46.2900224879874,45.3453281514979,45.5437139621607,254900.437844073,0.0,1.0
2023-02-17,48.8,49.07,48.4,49.07,196627,46.1010836206895,46.3561510915417,45.7232058860937,46.3561510915417,208138.22249709,0.0,1.0
2023-02-21,48.15,48.535,47.73,48.27,254123,45.4870323019713,45.8507396215198,45.0902606806457,45.60039562235,269000.236567856,0.0,1.0
2023-02-22,48.2,48.64,48.035,48.05,326198,45.5342670187958,45.9499325268512,45.378392453275,45.3925628683223,345294.7555631,0.0,1.0
2023-02-23,48.79,49.0,47.96,48.48,290071,46.0916366773246,46.2900224879874,45.3075403780383,45.7987814330128,307052.756426906,0.0,1.0
2023-02-24,48.82,48.84,47.795,48.18,319294,46.1199775074193,46.1388713941491,45.1516658125175,45.515373132066,337986.571599962,0.0,1.0
2023-02-27,49.04,49.5796,48.9,49.31,232886,46.327810261447,46.8375673254167,46.1955530543384,46.5828777322992,246519.949368384,0.0,1.0
2023-02-28,48.41,49.4999,48.37,49.0,567009,45.7326528294586,46.7622751867985,45.694865055999,46.2900224879874,600203.661754755,0.0,1.0
2023-03-01,48.33,48.57,47.86,48.22,315962,45.6570772825394,45.8838039232969,45.2130709443893,45.5531609055256,334459.504832121,0.0,1.0
2023-03-02,48.48,48.58,47.85,48.1,167208,45.7987814330128,45.8932508666618,45.2036240010244,45.4397975851468,176996.932808279,0.0,1.0
2023-03-03,48.82,48.98,48.11,48.6,228504,46.1199775074193,46.2711286012576,45.4492445285117,45.9121447533916,241881.411980425,0.0,1.0
2023-03-06,48.35,48.94,48.0,48.69,371154,45.6759711692692,46.233340827798,45.3453281514979,45.9971672436756,392882.634799314,0.0,1.0
2023-03-07,47.86,48.59,47.54,48.38,360179,45.2130709443893,45.9026978100267,44.9107687567127,45.7043119993639,381265.120460462,0.0,1.0
2023-03-08,47.5,48.9527,45.99,48.29,683160,44.8729809832531,46.2453384458714,43.4464925351539,45.6192895090798,723154.541752209,0.0,1.0
2023-03-09,46.14,47.09,45.79,46.2,667079,43.5881966856273,44.4856563052924,43.257553667856,43.6448783458167,706132.10456924,0.0,1.0
2023-03-10,44.75,45.86,44.55,45.86,488466,42.2750715579069,43.3236822714102,42.0861326906089,43.3236822714102,517062.483739584,0.0,1.0
2023-03-13,44.22,44.6,43.64,44.04,440296,41.7743835595674,42.1333674074334,41.2264608444035,41.6043385789993,466072.445862361,0.0,1.0
2023-03-14,44.57,45.445,44.18,45.05,390090,42.1050265773387,42.9316341217671,41.7365957861078,42.5584798588537,412927.213525557,0.0,1.0
2023-03-15,44.25,44.5,43.265,43.68,613472,41.8027243896621,42.0388979737845,40.8722004682199,41.2642486178631,649386.765966701,0.0,1.0
2023-03-16,44.79,45.075,43.65,43.82,290961,42.3128593313664,42.582097217266,41.2359077877684,41.3965058249716,307994.860095387,0.0,1.0
2023-03-17,43.73,44.58,43.46,44.52,1145478,41.3114833346875,42.1144735207036,41.0564158638354,42.0577918605143,1212538.23142051,0.0,1.0
2023-03-20,44.12,44.94,44.04,44.16,332108,41.6799141259185,42.4545634818399,41.6043385789993,41.717701899378,351550.747339192,0.0,1.0
2023-03-21,44.22,45.25,43.93,44.84,391506,41.7743835595674,42.7474187261516,41.5004222019854,42.3600940481909,414426.111047545,0.0,1.0
2023-03-22,43.02,44.28,43.01,44.28,376267,40.64075035578,41.8310652197568,40.6313034124151,41.8310652197568,398294.967447565,0.0,1.0
2023-03-23,42.43,43.24,42.2,42.93,458753,40.0833806972511,40.8485831098077,39.8661009998585,40.5557278654959,485609.982277141,0.0,1.0
2023-03-24,43.43,43.5,41.8,42.05,493118,41.0280750337407,41.0942036372949,39.4882232652627,39.7243968493851,521986.827858431,0.0,1.0
2023-03-27,44.01,44.345,43.61,44.05,258008,41.5759977489046,41.8924703516286,41.1981200143088,41.6137855223642,273112.677862293,0.0,1.0
2023-03-28,44.04,44.3,43.66,43.79,220315,41.6043385789993,41.8499591064866,41.2453547311333,41.3681649948769,233212.999686952,0.0,1.0
2023-03-29,44.45,44.56,43.94,44.36,289548,41.99166325696,42.0955796339739,41.5098691453503,41.9066407666759,306499.138203743,0.0,1.0
2023-03-30,44.51,45.0,44.24,44.7,277721,42.0483449171494,42.5112451420292,41.7932774462972,42.2278368410824,293979.744847423,0.0,1.0
2023-03-31,44.94,45.05,44.62,44.75,335685,42.4545634818399,42.5584798588537,42.1522612941632,42.2750715579069,355337.157251728,0.0,1.0
2023-04-03,44.94,45.21,44.55,44.95,340950,42.4545634818399,42.7096309526921,42.0861326906089,42.4640104252048,360910.388504034,0.0,1.0
2023-04-04,43.49,45.12,43.34,45.12,387057,41.08475669393,42.624608462408,40.9430525434566,42.624608462408,409716.651248588,0.0,1.0
2023-04-05,43.35,43.38,42.925,42.98,245244,41.1603322408492,41.1888168998394,40.7567995718213,40.8090214466366,258290.611887944,0.22,1.0
2023-04-06,43.84,43.84,43.14,43.51,285443,41.6255816710226,41.6255816710226,40.9609396279178,41.3122504221303,300628.13821798,0.0,1.0
2023-04-10,43.91,44.15,43.56,43.69,296232,41.6920458753331,41.9199231472547,41.3597248537807,41.4831583760716,311991.096788461,0.0,1.0
2023-04-11,43.93,44.34,43.91,44.11,257295,41.7110356479932,42.100325987526,41.6920458753331,41.8819436019345,270982.706960042,0.0,1.0
2023-04-12,43.69,44.335,43.51,44.27,322195,41.4831583760716,42.095578544361,41.3122504221303,42.0338617832156,339335.289333219,0.0,1.0
2023-04-13,44.19,44.21,43.44,43.74,290363,41.957902692575,41.9768924652351,41.2457862178198,41.5306328077219,305809.874816995,0.0,1.0
2023-04-14,43.19,44.22,42.92,44.1,246183,41.0084140595681,41.9863873515652,40.7520521286562,41.8724487156044,259279.565275439,0.0,1.0
2023-04-17,43.72,43.75,43.23,43.38,192508,41.5116430350618,41.540127694052,41.0463936048884,41.1888168998394,202749.136016882,0.0,1.0
2023-04-18,43.1,44.045,42.92,43.86,201188,40.9229600825975,41.820226840789,40.7520521286562,41.6445714436827,211890.898959859,0.0,1.0
2023-04-19,42.82,43.25,42.7,43.1,213759,40.6571032653556,41.0653833775485,40.5431646293947,40.9229600825975,225130.657249739,0.0,1.0
2023-04-20,42.71,42.887,42.38,42.77,247778,40.5526595157248,40.720719003767,40.2393282668325,40.6096288337052,260959.416876135,0.0,1.0
2023-04-21,42.3,42.93,42.17,42.82,228997,40.163369176192,40.7615470149863,40.0399356539011,40.6571032653556,241179.295927743,0.0,1.0
2023-04-24,42.14,42.62,42.05,42.33,208548,40.0114509949109,40.4672055387542,39.9259970179402,40.1918538351822,219642.439888466,0.0,1.0
2023-04-25,41.51,42.12,41.42,41.74,243050,39.4132731561165,39.9924612222507,39.3278191791459,39.6316555417081,255979.894388302,0.0,1.0
2023-04-26,40.88,41.49,40.77,41.03,240755,38.8150953173222,39.3942833834564,38.7106515676914,38.9575186122732,253562.803840591,0.0,1.0
2023-04-27,41.71,42.02,41.07,41.07,253338,39.6031708827179,39.89751235895,38.9954981575935,38.9954981575935,266815.20051242,0.0,1.0
2023-04-28,42.58,42.62,41.7,41.7,261369,40.4292259934339,40.4672055387542,39.5936759963878,39.5936759963878,275273.437631665,0.0,1.0
2023-05-01,42.55,43.05,42.23,42.49,188891,40.4007413344437,40.8754856509471,40.0969049718815,40.3437720164633,198939.71705781,0.0,1.0
2023-05-02,42.03,42.33,41.48,42.33,211800,39.9070072452801,40.1918538351822,39.3847884971263,40.1918538351822,223067.441396595,0.0,1.0
2023-05-03,42.05,42.78,42.0,42.2,217528,39.9259970179402,40.6191237200353,39.8785225862899,40.0684203128913,229100.162380163,0.0,1.0
2023-05-04,41.91,42.24,41.27,41.65,198171,39.7930686093193,40.1063998582115,39.1853958841949,39.5462015647375,208713.399098227,0.0,1.0
2023-05-05,42.68,42.97,42.23,42.57,199279,40.5241748567346,40.7995265603066,40.0969049718815,40.4197311071038,209880.343031501,0.0,1.0
2023-05-08,42.32,43.0,42.15,42.91,144000,40.1823589488521,40.8280112192968,40.0209458812409,40.7425572423262,151660.583385787,0.0,1.0
2023-05-09,42.59,42.72,41.83,42.26,159357,40.438720879764,40.5621544020549,39.7171095186787,40.1253896308717,167834.552684783,0.0,1.0
2023-05-10,42.8,43.15,42.49,43.1,177995,40.6381134926954,40.9704345142478,40.3437720164633,40.9229600825975,187464.066248286,0.0,1.0
2023-05-11,43.24,43.28,42.48,42.52,182611,41.0558884912185,41.0938680365387,40.3342771301332,40.3722566754535,192325.630504596,0.0,1.0
2023-05-12,43.38,43.65,42.77,43.41,203931,41.1888168998394,41.4451788307513,40.6096288337052,41.2173015588296,214779.822433659,0.0,1.0
2023-05-15,43.51,43.78,43.12,43.4,201946,41.3122504221303,41.5686123530422,40.9419498552576,41.2078066724996,212689.223419626,0.0,1.0
2023-05-16,43.58,43.68,42.89,43.24,183026,41.3787146264408,41.4736634897415,40.723567469666,41.0558884912185,192762.707880326,0.0,1.0
2023-05-17,44.59,44.74,43.77,43.96,240957,42.3376981457778,42.4801214407288,41.5591174667121,41.7395203069834,253775.549936729,0.0,1.0
2023-05-18,44.25,44.96,44.03,44.37,398466,42.0148720105554,42.6890089399903,41.8059845112939,42.1288106465162,419663.791801395,0.0,1.0
2023-05-19,43.6,44.52,43.54,44.52,319366,41.3977043991009,42.2712339414673,41.3407350811205,42.2712339414673,336355.790788786,0.0,1.0
2023-05-22,43.49,43.94,43.41,43.6,208241,41.2932606494702,41.7205305343233,41.2173015588296,41.3977043991009,219319.107950275,0.0,1.0
2023-05-23,43.6,43.96,43.31,43.31,321220,41.3977043991009,41.7395203069834,41.1223526955289,41.1223526955289,338308.420799878,0.0,1.0
2023-05-24,42.79,43.63,42.76,43.63,265135,40.6286186063653,41.4261890580911,40.6001339473751,41.4261890580911,279239.783166602,0.0,1.0
2023-05-25,43.08,43.58,42.35,42.59,382606,40.9039703099373,41.3787146264408,40.2108436078423,40.438720879764,402960.063659044,0.0,1.0
2023-05-26,44.64,44.85,42.99,43.09,505132,42.3851725774281,42.5845651903596,40.8185163329667,40.9134651962674,532004.262547425,0.0,1.0
2023-05-30,44.76,45.0,44.575,44.86,206132,42.4991112133889,42.7269884853106,42.3234558162827,42.5940600766896,217097.912322771,0.0,1.0
2023-05-31,44.16,44.96,43.985,44.92,342348,41.9294180335848,42.6890089399903,41.7632575228086,42.65102939467,360560.398617759,0.0,1.0
2023-06-01,44.13,44.51,43.59,43.9,276198,41.9009333745946,42.2617390551372,41.3882095127709,41.682550989003,290891.318124913,0.0,1.0
2023-06-02,46.22,46.34,44.58,44.58,332540,43.885364617579,43.9993032535398,42.3282032594477,42.3282032594477,350230.627771594,0.0,1.0
2023-06-05,45.3,45.94,45.1,45.94,358200,43.0118350752127,43.6195078003371,42.8219373486113,43.6195078003371,377255.701172144,0.0,1.0
2023-06-06,48.51,48.8,45.82,45.92,764542,46.0596935871648,46.3350452907368,43.5055691643763,43.6005180276769,805214.484325946,0.0,1.0
2023-06-07,48.15,49.26,47.93,48.54,584031,45.7178776792823,46.77181006192,45.5089901800208,46.088178246155,615100.570662392,0.0,1.0
2023-06-08,47.13,48.1,46.93,47.79,776772,44.7493992736153,45.670403247632,44.5595015470139,45.3760617713999,818095.10192878,0.0,1.0
2023-06-09,46.38,47.11,46.03,47.11,367695,44.0372827988601,44.7304095009552,43.7049617773077,44.7304095009552,387255.820889145,0.0,1.0
2023-06-12,44.62,46.57,43.32,46.28,1028298,42.366182804768,44.2176856391314,41.131847581859,43.9423339355594,1083001.90676693,0.0,1.0
2023-06-13,43.7,45.165,43.65,44.96,504195,41.4926532624016,42.8836541097567,41.4451788307513,42.6890089399903,531017.415556922,0.0,1.0
2023-06-14,43.01,44.07,42.77,43.68,548340,40.8375061056269,41.8439640566142,40.6096288337052,41.4736634897415,577510.863151127,0.0,1.0
2023-06-15,42.83,43.01,41.98,42.7,507247,40.6665981516856,40.8375061056269,39.8595328136297,40.5431646293947,534231.777365904,0.0,1.0
2023-06-16,42.35,43.05,42.085,42.96,1041584,40.2108436078423,40.8754856509471,39.9592291200955,40.7900316739765,1096994.70198126,0.0,1.0
2023-06-20,41.41,42.47,41.41,42.32,413699,39.3183242928158,40.3247822438031,39.3183242928158,40.1823589488521,435707.164486921,0.0,1.0
2023-06-21,41.66,42.15,41.23,41.32,529784,39.5556964510675,40.0209458812409,39.1474163388746,39.2328703158452,557967.711864276,0.0,1.0
2023-06-22,41.03,41.78,40.92,41.68,659292,38.9575186122732,39.6696350870284,38.8530748626424,39.5746862237277,694365.342649876,0.0,1.0
2023-06-23,40.53,41.17,40.4,40.69,925807,38.4827742957697,39.0904470208942,38.3593407734788,38.6346924770508,975058.539740592,0.0,1.0
2023-06-26,41.36,41.72,40.46,40.48,380754,39.2708498611655,39.612665769048,38.4163100914593,38.4352998641194,401009.540044943,0.0,1.0
2023-06-27,41.5,42.04,41.27,41.47,295949,39.4037782697864,39.9165021316102,39.1853958841949,39.3752936107962,311693.041614168,0.0,1.0
2023-06-28,41.94,42.0,41.1,41.42,358226,39.8215532683095,39.8785225862899,39.0239828165837,39.3278191791459,377283.084333034,0.0,1.0
2023-06-29,42.63,42.83,42.04,42.04,326290,40.4767004250842,40.6665981516856,39.9165021316102,39.9165021316102,343648.137173253,0.0,1.0
2023-06-30,42.65,42.85,42.28,42.74,385104,40.4956901977444,40.6855879243458,40.1443794035318,40.581144174715,405590.953501389,0.0,1.0
2023-07-03,42.57,42.93,42.29,42.29,176770,40.4197311071038,40.7615470149863,40.1538742898619,40.1538742898619,186173.898091011,0.0,1.0
2023-07-05,42.11,42.64,41.74,41.86,662113,40.1918538351822,40.6977118863018,39.8387076485515,39.9532415469182,693712.177207255,0.22,1.0
2023-07-06,42.19,42.46,41.73,41.79,373073,40.2682097674266,40.5259110387517,39.8291631570209,39.8864301062043,390877.815549978,0.0,1.0
2023-07-07,41.58,42.13,40.5822,41.76,799716,39.6859957840626,40.2109428182433,38.7336464191434,39.8577966316126,837882.245942123,0.0,1.0
2023-07-10,41.8,42.145,41.49,41.56,603015,39.8959745977348,40.2252595555391,39.6000953602875,39.6669068010014,631793.73994867,0.0,1.0
2023-07-11,42.54,42.62,41.64,41.96,504043,40.6022669709962,40.6786229032407,39.7432627332459,40.0486864622238,528098.326019994,0.0,1.0
2023-07-12,42.54,43.255,42.33,43.15,430756,40.6022669709962,41.2846981154311,40.4018326488545,41.1844809543603,451313.722287719,0.0,1.0
2023-07-13,42.54,43.01,42.13,42.6,432945,40.6022669709962,41.0508580729324,40.2109428182433,40.6595339201795,453607.191764842,0.0,1.0
2023-07-14,42.46,42.61,41.91,42.39,407005,40.5259110387517,40.6690784117101,40.000964004571,40.4590995980378,426429.211757267,0.0,1.0
2023-07-17,42.36,42.7799,42.3,42.46,391301,40.4304661234461,40.8312393228143,40.3731991742628,40.5259110387517,409975.742287761,0.0,1.0
2023-07-18,42.81,43.33,42.39,42.39,452753,40.8599682423213,41.3562818019103,40.4590995980378,40.4590995980378,474360.523607173,0.0,1.0
2023-07-19,43.7,43.73,42.67,42.97,411474,41.709427988541,41.7380614631327,40.7263453608934,41.0126801068102,431111.493663737,0.0,1.0
2023-07-20,43.99,44.03,43.2093,43.79,504944,41.9862182429272,42.0243962090494,41.2410797891365,41.795328412316,529042.326019486,0.0,1.0
2023-07-21,43.81,44.39,43.56,44.16,462182,41.8144173953771,42.3679979041495,41.5758051071132,42.1484745989467,484239.520272225,0.0,1.0
2023-07-24,44.15,44.21,43.58,43.94,466461,42.1389301074161,42.1961970565995,41.5948940901743,41.9384957852744,488722.734476251,0.0,1.0
2023-07-25,44.81,44.85,43.94,43.94,428246,42.768866548433,42.8070445145552,41.9384957852744,41.9384957852744,448683.933165937,0.0,1.0
2023-07-26,44.99,45.76,44.7,44.7,718219,42.940667395983,43.675593243836,42.6638771415968,42.6638771415968,752495.822014699,0.0,1.0
2023-07-27,45.03,45.79,44.86,45.16,970891,42.9788453621053,43.7042267184277,42.8165890060858,43.1029237520025,1017226.52997438,0.0,1.0
2023-07-28,45.18,45.74,45.044,45.11,556855,43.1220127350636,43.6565042607749,42.992207650248,43.0552012943497,583430.765501881,0.0,1.0
2023-07-31,46.28,46.54,45.26,45.34,4470717,44.1719068034251,44.4200635832196,43.1983686673081,43.2747245995526,4684080.84986624,0.0,1.0
2023-08-01,45.37,46.425,44.84,46.33,479988,43.3033580741443,44.3103019306182,42.7975000230247,44.2196292610779,502895.307165629,0.0,1.0
2023-08-02,45.55,46.1,45.0,45.14,355434,43.4751589216943,44.000105955875,42.9502118875136,43.0838347689414,372396.998689776,0.0,1.0
2023-08-03,45.42,45.75,45.07,45.75,268009,43.3510805317971,43.6660487523055,43.0170233282275,43.6660487523055,280799.662446046,0.0,1.0
2023-08-04,45.56,45.97,45.29,45.46,219581,43.4847034132249,43.8760275659778,43.2270021418998,43.3892584979193,230060.448266907,0.0,1.0
2023-08-07,45.6,45.75,45.38,45.48,308413,43.5228813793471,43.6660487523055,43.3129025656748,43.4083474809804,323131.933233483,0.0,1.0
2023-08-08,45.88,45.98,45.065,45.35,439654,43.7901271422027,43.8855720575083,43.0122510824622,43.2842690910831,460636.377110673,0.0,1.0
2023-08-09,46.44,46.73,45.69,45.93,258256,44.324618667914,44.6014089223002,43.6087818031221,43.8378495998555,270581.202962088,0.0,1.0
2023-08-10,46.1,46.95,45.675,46.66,310477,44.000105955875,44.8113877359725,43.5944650658263,44.5345974815863,325294.437116893,0.0,1.0
2023-08-11,46.13,46.38,45.9108,46.05,332610,44.0287394304667,44.2673517187307,43.8195241761169,43.9523834982222,348483.729002308,0.0,1.0
2023-08-14,45.82,46.015,45.47,46.0,317412,43.7328601930194,43.9189777778653,43.3988029894498,43.9046610405695,332560.408256158,0.0,1.0
2023-08-15,45.5,45.735,45.435,45.59,193174,43.4274364640415,43.6517320150096,43.3653972690929,43.5133368878165,202393.180801214,0.0,1.0
2023-08-16,45.13,45.855,45.12,45.32,207669,43.0742902774109,43.7662659133763,43.0647457858803,43.2556356164915,217579.951048316,0.0,1.0
2023-08-17,44.89,45.39,44.65,45.15,403417,42.8452224806774,43.3224470572054,42.616154683944,43.093379260472,422669.975355294,0.0,1.0
2023-08-18,45.33,45.44,44.57,44.76,304692,43.265180108022,43.3701695148582,42.5397987516996,42.7211440907802,319233.349439798,0.0,1.0
2023-08-21,45.13,45.345,44.95,45.14,248129,43.0742902774109,43.2794968453179,42.9024894298608,43.0838347689414,259970.894421736,0.0,1.0
2023-08-22,44.74,45.32,44.74,45.1,265878,42.7020551077191,43.2556356164915,42.7020551077191,43.0456568028192,278566.961004406,0.0,1.0
2023-08-23,45.09,45.1,44.6,44.82,170214,43.0361123112886,43.0456568028192,42.5684322262913,42.7784110399635,178337.420547785,0.0,1.0
2023-08-24,45.36,45.555,44.89,44.95,335457,43.2938135826137,43.4799311674596,42.8452224806774,42.9024894298608,351466.601364743,0.0,1.0
2023-08-25,45.54,45.96,45.47,45.62,239053,43.4656144301638,43.8664830744472,43.3988029894498,43.5419703624082,250461.744593334,0.0,1.0
2023-08-28,45.49,46.095,45.44,45.59,217198,43.417891972511,43.9953337101098,43.3701695148582,43.5133368878165,227563.720188338,0.0,1.0
2023-08-29,45.62,45.72,45.27,45.49,197077,43.5419703624082,43.6374152777138,43.2079131588387,43.417891972511,206482.450499347,0.0,1.0
2023-08-30,45.81,45.95,45.48,45.48,231838,43.7233157014888,43.8569385829167,43.4083474809804,43.4083474809804,242902.410524149,0.0,1.0
2023-08-31,45.42,46.065,45.33,45.73,358507,43.3510805317971,43.9667002355181,43.265180108022,43.6469597692444,375616.656845646,0.0,1.0
2023-09-01,45.81,46.125,45.5,45.77,342336,43.7233157014888,44.0239671847014,43.4274364640415,43.6851377353666,358673.899918025,0.0,1.0
2023-09-05,44.75,45.6075,44.43,45.51,677063,42.7115995992496,43.530039747995,42.4061758702718,43.4369809555721,709375.662215477,0.0,1.0
2023-09-06,44.81,45.16,44.45,44.83,646223,42.768866548433,43.1029237520025,42.4252648533329,42.7879555314941,677063.830934303,0.0,1.0
2023-09-07,38.7,41.22,38.08,40.46,1962219,36.9371822232617,39.3423940889625,36.3454237483671,38.61701273264,2055865.41065867,0.0,1.0
2023-09-08,39.28,39.54,37.61,37.61,1154453,37.4907627320341,37.7389195118286,35.8968326464308,35.8968326464308,1209548.98048135,0.0,1.0
2023-09-11,39.1,40.38,38.89,39.65,441646,37.318961884484,38.5406568003955,37.1185275623423,37.8439089186648,462723.444812103,0.0,1.0
2023-09-12,39.37,39.755,39.0,39.0,439466,37.5766631558091,37.9441260797356,37.2235169691784,37.2235169691784,460439.404857726,0.0,1.0
2023-09-13,40.19,40.44,39.26,39.26,640231,38.3593114613149,38.5979237495789,37.471673748973,37.471673748973,670785.864234018,0.0,1.0
2023-09-14,41.45,41.61,40.57,40.57,540135,39.5619173941653,39.7146292586542,38.7220021394761,38.7220021394761,565912.807686665,0.0,1.0
2023-09-15,40.55,41.7,40.4,41.21,1749922,38.702913156415,39.8005296824293,38.5597457834566,39.3328495974319,1833436.58946868,0.0,1.0
2023-09-18,40.74,41.04,40.69,40.73,410725,38.8842584954956,39.1705932414124,38.8365360378428,38.8747140039651,430326.747826202,0.0,1.0
2023-09-19,40.68,40.955,40.63,40.81,450762,38.8269915463123,39.0894650634026,38.7792690886595,38.9510699362095,472274.503630493,0.0,1.0
2023-09-20,40.53,41.19,40.53,40.99,596637,38.6838241733539,39.3137606143708,38.6838241733539,39.1228707837596,625111.351494995,0.0,1.0
2023-09-21,40.09,40.61,40.02,40.45,479308,38.2638665460093,38.7601801055984,38.1970551052954,38.6074682411094,502182.854335824,0.0,1.0
2023-09-22,39.44,40.23,39.4,40.05,534951,37.643474596523,38.3974894274372,37.6052966304008,38.2256885798871,560481.402584149,0.0,1.0
2023-09-25,39.44,39.66,39.33,39.37,500242,37.643474596523,37.8534534101953,37.5384851896869,37.5766631558091,524115.924246333,0.0,1.0
2023-09-26,38.96,39.575,38.945,39.15,494868,37.1853390030562,37.7723252321856,37.1710222657604,37.3666843421368,518485.451441371,0.0,1.0
2023-09-27,39.47,39.725,38.95,39.23,601735,37.6721080711147,37.9154926051439,37.1757945115257,37.4430402743813,630452.652269035,0.0,1.0
2023-09-28,40.18,40.46,39.72,39.72,605058,38.3497669697844,38.61701273264,37.9107203593787,37.9107203593787,633934.241612334,0.0,1.0
2023-09-29,40.01,40.46,39.96,40.06,469517,38.1875106137649,38.61701273264,38.1397881561121,38.2352330714177,491924.581311375,0.0,1.0
2023-10-02,39.86,40.06,39.56,39.87,590004,38.0443432408065,38.2352330714177,37.7580084948897,38.053887732337,618161.793230143,0.0,1.0
2023-10-03,39.37,39.93,39.34,39.85,511903,37.5766631558091,38.1111546815204,37.5480296812174,38.0347987492759,536333.442552745,0.0,1.0
2023-10-04,40.32,40.34,39.0,39.1,505395,38.6933686648845,38.7125618041032,37.4266214764507,37.5225871725442,526641.310982398,0.22,1.0
2023-10-05,40.73,40.93,40.0826,40.25,547889,39.0868280188677,39.2787594110546,38.4655461023586,38.626192677619,570921.717137753,0.0,1.0
2023-10-06,41.31,41.485,40.47,40.6,459604,39.6434290562098,39.8113690243733,38.8373172090247,38.9620726139462,478925.302175039,0.0,1.0
2023-10-09,42.27,42.41,41.1017,41.11,390343,40.564699738707,40.6990517132378,39.4435325112471,39.4514976640228,406752.637546478,0.0,1.0
2023-10-10,42.9,43.085,42.34,42.38,441454,41.1692836240958,41.3468201618687,40.6318757259724,40.6702620044098,460012.293945179,0.0,1.0
2023-10-11,43.86,43.89,42.88,42.97,384599,42.0905543065931,42.1193440154211,41.1500904848771,41.2364596113612,400767.165410262,0.0,1.0
2023-10-12,43.72,43.945,43.2,43.89,438325,41.9562023320622,42.1721251482725,41.4571807123762,42.1193440154211,456751.753848692,0.0,1.0
2023-10-13,44.03,44.33,43.43,43.98,425094,42.253695989952,42.5415930782323,41.6779018133912,42.2057131419052,442964.53556278,0.0,1.0
2023-10-16,43.76,44.35,43.35,44.04,309817,41.9945886104996,42.560786217451,41.6011292565164,42.2632925595613,322841.403347152,0.0,1.0
2023-10-17,43.2,43.98,42.98,43.62,361192,41.4571807123762,42.2057131419052,41.2460561809706,41.8602366359688,376376.158047378,0.0,1.0
2023-10-18,42.2,42.86,42.19,42.86,361214,40.4975237514416,41.1308973456584,40.4879271818322,41.1308973456584,376399.082905838,0.0,1.0
2023-10-19,41.53,42.27,41.35,41.94,315712,39.8545535876154,40.564699738707,39.6818153346471,40.2480129415986,328984.223375528,0.0,1.0
2023-10-20,40.29,41.77,40.26,41.65,491874,38.6645789560564,40.0848712582397,38.6357892472284,39.9697124229275,512551.901380418,0.0,1.0
2023-10-23,40.11,40.63,40.01,40.29,319221,38.4918407030882,38.9908623227742,38.3958750069947,38.6645789560564,332640.738299968,0.0,1.0
2023-10-24,40.05,40.4,39.74,40.19,201343,38.4342612854321,38.7701412217592,38.1367676275424,38.568613259963,209807.262590902,0.0,1.0
2023-10-25,39.5,39.883,39.395,39.72,315739,37.9064499569181,38.273998572956,37.8056859760199,38.1175744883237,329012.358429093,0.0,1.0
2023-10-26,39.61,40.175,39.36,39.69,231035,38.0120122226209,38.5542184055489,37.7720979823872,38.0887847794956,240747.485200325,0.0,1.0
2023-10-27,39.23,39.58,38.99,39.51,297268,37.6473425774657,37.9832225137928,37.4170249068414,37.9160465265274,309764.855673514,0.0,1.0
2023-10-30,39.3,39.62,38.98,39.62,252311,37.7145185647311,38.0216087922302,37.4074283372321,38.0216087922302,262917.90740961,0.0,1.0
2023-10-31,39.34,39.47,38.91,39.47,573634,37.7529048431685,37.87766024809,37.3402523499666,37.87766024809,597749.011731571,0.0,1.0
2023-11-01,39.36,39.56,38.48,39.38,469828,37.7720979823872,37.9640293745741,36.9275998567647,37.7912911216059,489579.109125018,0.0,1.0
2023-11-02,40.1,40.11,39.46,39.79,387327,38.4822441334788,38.4918407030882,37.8680636784807,38.1847504755891,403609.847859357,0.0,1.0
2023-11-03,40.86,41.12,40.52,40.61,404343,39.2115834237892,39.4610942336322,38.8853000570714,38.9716691835555,421341.183839483,0.0,1.0
2023-11-06,40.24,40.93,40.05,40.74,513664,38.6165961080097,39.2787594110546,38.4342612854321,39.096424588477,535257.93164646,0.0,1.0
2023-11-07,39.91,40.21,39.45,40.21,412209,38.2999093109013,38.5878063991817,37.8584671088713,38.5878063991817,429537.86277811,0.0,1.0
2023-11-08,39.63,40.1,39.53,40.1,260407,38.0312053618396,38.4822441334788,37.9352396657461,38.4822441334788,271354.255323051,0.0,1.0
2023-11-09,39.6,39.905,39.27,39.86,430950,38.0024156530115,38.2951110260966,37.6857288559031,38.2519264628545,449066.716069341,0.0,1.0
2023-11-10,39.99,40.11,39.41,39.83,444066,38.376681867776,38.4918407030882,37.8200808304339,38.2231367540265,462734.099867846,0.0,1.0
2023-11-13,39.76,39.87,39.43,39.7,332325,38.1559607667611,38.2615230324639,37.8392739696526,38.098381349105,346295.617630221,0.0,1.0
2023-11-14,41.62,41.71,40.72,40.72,620467,39.9409227140995,40.0272918405836,39.0772314492583,39.0772314492583,646550.825198737,0.0,1.0
2023-11-15,41.41,42.06,41.24,41.65,380110,39.7393947523032,40.3631717769107,39.5762530689443,39.9697124229275,396089.452245312,0.0,1.0
2023-11-16,41.04,41.545,40.865,41.42,312344,39.3843216767574,39.8689484420294,39.2163817085938,39.7489913219126,325474.635953039,0.0,1.0
2023-11-17,41.07,41.44,40.95,41.39,380714,39.4131113855854,39.7681844611313,39.2979525502733,39.7202016130845,396718.843813953,0.0,1.0
2023-11-20,41.53,41.55,40.94,41.14,272691,39.8545535876154,39.8737467268341,39.2883559806639,39.4802873728509,284154.662656142,0.0,1.0
2023-11-21,40.93,41.31,40.901,41.19,211577,39.2787594110546,39.6434290562098,39.2509293591875,39.5282702208976,220471.489931089,0.0,1.0
2023-11-22,40.88,41.34,40.7,41.08,239348,39.2307765630079,39.6722187650378,39.0580383100396,39.4227079551948,249409.955581307,0.0,1.0
2023-11-24,41.22,41.337,40.59,40.74,139587,39.5570599297256,39.669339794155,38.9524760443368,39.096424588477,145455.100814413,0.0,1.0
2023-11-27,40.74,41.228,40.71,41.15,406284,39.096424588477,39.5647371854131,39.067634879649,39.4898839424602,423363.781579107,0.0,1.0
2023-11-28,40.83,41.295,40.23,40.5,496073,39.1827937149611,39.6290342017957,38.6069995384003,38.8661069178527,516927.423229299,0.0,1.0
2023-11-29,40.95,41.36,40.64,41.2,793824,39.2979525502733,39.6914119042565,39.0004588923835,39.5378667905069,827195.58374992,0.0,1.0
2023-11-30,40.99,41.22,40.6,41.22,395237,39.3363388287107,39.5570599297256,38.9620726139462,39.5570599297256,411852.376514904,0.0,1.0
2023-12-01,42.15,42.21,40.91,40.91,344438,40.4495409033948,40.5071203210509,39.2595662718359,39.2595662718359,358917.836290734,0.0,1.0
2023-12-04,42.91,43.01,41.93,41.93,288591,41.1788801937052,41.2748458897986,40.2384163719892,40.2384163719892,300723.083088913,0.0,1.0
2023-12-05,42.47,42.84,42.3,42.84,392082,40.7566311308939,41.1117042064397,40.593489447535,41.1117042064397,408564.743403874,0.0,1.0
2023-12-06,42.87,43.28,42.61,42.61,365406,41.1404939152678,41.533953269251,40.8909831054248,40.8909831054248,380767.310481572,0.0,1.0
2023-12-07,43.6,43.61,42.69,43.11,386562,41.8410434967501,41.8506400663594,40.9677556622995,41.3708115858921,402812.688008345,0.0,1.0
2023-12-08,43.67,43.97,43.44,43.48,312797,41.9082194840155,42.1961165722959,41.6874983830005,41.7258846614379,325946.67962952,0.0,1.0
2023-12-11,44.04,44.25,43.65,43.65,379750,42.2632925595613,42.4648205213576,41.8890263447968,41.8890263447968,395714.318197777,0.0,1.0
2023-12-12,44.36,44.84,43.77,43.99,482017,42.5703827870604,43.031018128309,42.004185180109,42.2153097115146,502280.52275112,0.0,1.0
2023-12-13,52.3,52.499,48.3,48.3,2600321,50.1900590568814,50.3810307921074,46.3514312131428,46.3514312131428,2709635.94894105,0.0,1.0
2023-12-14,46.96,53.05,46.51,52.97,1397344,45.0654908854904,50.9098017775824,44.6336452530699,50.8330292207076,1456086.97366098,0.0,1.0
2023-12-15,45.91,46.99,45.45,46.83,1634424,44.0578510765091,45.0942805943185,43.6164088744791,44.9407354805689,1703133.58474281,0.0,1.0
2023-12-18,45.8,46.08,45.24,45.91,462749,43.9522888108063,44.220992759868,43.4148809126829,44.0578510765091,482202.514895861,0.0,1.0
2023-12-19,46.63,46.83,46.03,46.04,385297,44.748804088382,44.9407354805689,44.1730099118212,44.1826064814306,401494.50864687,0.0,1.0
2023-12-20,45.4,47.0,45.38,46.32,1118691,43.5684260264324,45.1038771639278,43.5492328872137,44.4513104304923,1165719.67436205,0.0,1.0
2023-12-21,45.34,45.67,44.875,45.59,687217,43.5108466087763,43.8275334058848,43.0646061219417,43.75076084901,716106.929845746,0.0,1.0
2023-12-22,45.64,46.3,45.25,45.7,526227,43.7987436970567,44.4321172912736,43.4244774822922,43.8563231147128,548349.067866391,0.0,1.0
2023-12-26,45.55,45.89,45.1,45.55,377829,43.7123745705726,44.0386579372904,43.280528938152,43.7123745705726,393712.561238573,0.0,1.0
2023-12-27,45.36,45.94,45.075,45.73,323574,43.530039747995,44.0866407853371,43.2565375141287,43.8851128235408,337176.734158072,0.0,1.0
2023-12-28,45.25,45.525,44.96,45.19,249458,43.4244774822922,43.6883831465492,43.1461769636212,43.3668980646361,259944.9700829,0.0,1.0
2023-12-29,44.83,45.308,44.74,45.22,257390,43.0214215586997,43.4801375860264,42.9350524322155,43.3956877734642,268210.423596908,0.0,1.0
2024-01-02,44.55,44.95,44.31,44.56,528998,42.752717609638,43.1365803940118,42.5223999390137,42.7623141792473,551236.557993384,0.0,1.0
2024-01-03,43.4,44.35,43.39,44.3,660452,41.8650349207734,42.7814354547535,41.8553885993631,42.7332038477019,684667.213445393,0.225,1.0
2024-01-04,43.3,43.72,43.21,43.72,387610,41.7685717066703,42.1737172059036,41.6817548139774,42.1737172059036,401821.568567539,0.0,1.0
2024-01-05,42.45,43.695,42.39,43.0,548435,40.9486343867934,42.1496014023778,40.8907564583315,41.4791820643608,568543.154091325,0.0,1.0
2024-01-08,42.54,42.74,42.2689,42.42,370578,41.0354512794862,41.2283777076926,40.7739395060525,40.9196954225624,384165.096970206,0.0,1.0
2024-01-09,42.13,42.225,41.64,42.03,1211777,40.6399521016632,40.7315921550613,40.1672823525577,40.5434888875601,1256206.3282528,0.0,1.0
2024-01-10,42.78,42.849,41.89,42.1,340433,41.2669629933338,41.333522611065,40.4084403878157,40.6110131374323,352914.842372883,0.0,1.0
2024-01-11,42.49,42.559,41.83,42.19,391117,40.9872196724346,41.0537792901658,40.3505624593538,40.6978300301251,405457.151346535,0.0,1.0
2024-01-12,42.07,42.88,41.91,42.87,315738,40.5820741732013,41.363426207437,40.4277330306363,41.3537798860267,327314.409887201,0.0,1.0
2024-01-16,41.36,41.895,41.16,41.71,595443,39.8971853530689,40.4132635485208,39.7042589248625,40.23480660243,617274.68396729,0.0,1.0
2024-01-17,41.47,41.85,40.98,41.0,570732,40.0032948885824,40.3698551021744,39.5306251394769,39.5499177822975,591657.664847885,0.0,1.0
2024-01-18,41.91,41.92,41.15,41.66,405847,40.4277330306363,40.4373793520466,39.6946126034522,40.1865749953784,420727.221017079,0.0,1.0
2024-01-19,41.74,42.12,40.99,42.05,245419,40.2637455666609,40.6303057802529,39.5402714608872,40.5627815303807,254417.191342527,0.0,1.0
2024-01-22,42.41,42.61,41.97,42.09,442676,40.9100491011521,41.1029755293584,40.4856109590982,40.601366816022,458906.541851872,0.0,1.0
2024-01-23,42.34,42.96,42.2399,42.69,346238,40.8425248512799,41.4405967787195,40.7459651739626,41.180146100641,358932.680420236,0.0,1.0
2024-01-24,42.03,42.81,41.853,42.81,335333,40.5434888875601,41.2959019575648,40.3727489985975,41.2959019575648,347627.852873916,0.0,1.0
2024-01-25,41.93,42.72,41.56,42.61,261669,40.4470256734569,41.2090850648719,40.0901117812752,41.1029755293584,271262.991216686,0.0,1.0
2024-01-26,42.08,42.32,41.89,42.2,353508,40.5917204946117,40.8232322084593,40.4084403878157,40.7074763515355,366469.232117782,0.0,1.0
2024-01-29,41.85,42.15,41.385,42.15,305406,40.3698551021744,40.6592447444839,39.9213011565947,40.6592447444839,316603.591161059,0.0,1.0
2024-01-30,41.92,41.96,41.47,41.6,327086,40.4373793520466,40.4759646376879,40.0032948885824,40.1286970669165,339078.479854705,0.0,1.0
2024-01-31,40.79,41.99,40.62,41.99,489385,39.3473450326808,40.5049036019188,39.1833575687055,40.5049036019188,507328.109010153,0.0,1.0
2024-02-01,41.68,41.69,40.88,41.1,350300,40.205867638199,40.2155139596093,39.4341619253737,39.6463809964007,363143.612056472,0.0,1.0
2024-02-02,41.3,41.53,41.04,41.17,300977,39.839307424607,40.0611728170443,39.5885030679388,39.7139052462729,312012.203613819,0.0,1.0
2024-02-05,40.62,41.2,40.325,40.83,559924,39.1833575687055,39.7428442105038,38.8987910871011,39.3859303183221,580453.393768506,0.0,1.0
2024-02-06,40.68,40.98,40.52,40.54,316707,39.2412354971674,39.5306251394769,39.0868943546023,39.1061869974229,328318.937892004,0.0,1.0
2024-02-07,40.25,40.65,39.96,40.65,272936,38.8264436765238,39.2122965329364,38.5467003556246,39.2122965329364,282943.091350971,0.0,1.0
2024-02-08,40.38,40.63,39.95,40.15,761250,38.9518458548579,39.1930038901158,38.5370540342143,38.7299804624206,789160.93256634,0.0,1.0
2024-02-09,40.21,40.4,39.9875,40.36,621876,38.7878583908825,38.9711384976785,38.5732277395029,38.9325532120372,644676.839541052,0.0,1.0
2024-02-12,41.06,41.23,40.24,40.24,522350,39.6077957107594,39.7717831747348,38.8167973551134,38.8167973551134,541501.757801022,0.0,1.0
2024-02-13,39.83,40.87,39.64,40.03,510145,38.4212981772905,39.4245156039634,38.2380180704944,38.6142246054968,528849.266264769,0.0,1.0
2024-02-14,40.44,40.489,39.72,40.39,510703,39.0097237833198,39.0569907582303,38.315188641777,38.9614921762682,529427.725115833,0.0,1.0
2024-02-15,41.55,41.68,40.52,40.52,442742,40.0804654598649,40.205867638199,39.0868943546023,39.0868943546023,458974.961715976,0.0,1.0
2024-02-16,40.58,41.265,40.57,41.15,672247,39.1447722830642,39.8055452996709,39.1351259616539,39.6946126034522,696894.672492512,0.0,1.0
2024-02-20,40.43,40.71,39.77,40.14,659301,39.0000774619094,39.2701744613983,38.3634202488286,38.7203341410103,683474.012481999,0.0,1.0
2024-02-21,39.99,40.815,39.8,40.41,613854,38.5756393198555,39.3714608362066,38.3923592130595,38.9807848190888,636360.71605856,0.0,1.0
2024-02-22,40.22,40.67,39.83,39.85,741228,38.7975047122928,39.231589175757,38.4212981772905,38.4405908201111,768404.833792163,0.0,1.0
2024-02-23,40.62,40.7,40.1589,40.19,876541,39.1833575687055,39.260528139988,38.7385656884758,38.7685657480619,908679.031845823,0.0,1.0
2024-02-26,40.83,40.96,40.33,40.41,346740,39.3859303183221,39.5113324966562,38.9036142478063,38.9807848190888,359453.086053272,0.0,1.0
2024-02-27,41.06,41.19,40.79,41.0,563335,39.6077957107594,39.7331978890935,39.3473450326808,39.5499177822975,583989.456745169,0.0,1.0
2024-02-28,41.6,41.625,40.7671,40.87,503493,40.1286970669165,40.1528128704423,39.3252549566512,39.4245156039634,521953.373294745,0.0,1.0
2024-02-29,41.31,42.23,41.15,42.23,735962,39.8489537460173,40.7364153157664,39.6946126034522,40.7364153157664,762945.757968328,0.0,1.0
2024-03-01,41.21,41.51,41.005,41.25,449550,39.7524905319141,40.0418801742236,39.5547409430026,39.7910758175554,466032.574364793,0.0,1.0
2024-03-04,41.26,41.38,41.09,41.33,365566,39.8007221389657,39.9164779958895,39.6367346749903,39.8682463888379,378969.333956712,0.0,1.0
2024-03-05,40.75,41.21,40.502,40.92,612985,39.3087597470396,39.7524905319141,39.0695309760637,39.472747211015,635459.85451452,0.0,1.0
2024-03-06,40.79,41.339,40.7,40.99,524344,39.3473450326808,39.8769280781072,39.260528139988,39.5402714608872,543568.867028658,0.0,1.0
2024-03-07,43.35,43.99,41.04,43.99,1388820,41.8168033137219,42.4341678839821,39.5885030679388,42.4341678839821,1439740.5403833,0.0,1.0
2024-03-08,41.92,43.65,41.38,43.42,750009,40.4373793520466,42.1061929560314,39.9164779958895,41.8843275635941,777507.785711854,0.0,1.0
2024-03-11,42.01,42.32,41.61,41.91,537370,40.5241962447394,40.8232322084593,40.1383433883268,40.4277330306363,557072.460207784,0.0,1.0
2024-03-12,41.79,42.13,41.65,41.8,436145,40.3119771737125,40.6399521016632,40.1769286739681,40.3216234951228,452136.085299372,0.0,1.0
2024-03-13,42.2,42.5042,41.54,41.64,576572,40.7074763515355,41.0009174488373,40.0708191384546,40.1672823525577,597711.786156506,0.0,1.0
2024-03-14,41.69,42.23,41.54,41.96,608625,40.2155139596093,40.7364153157664,40.0708191384546,40.4759646376879,630939.996825208,0.0,1.0
2024-03-15,42.31,42.45,41.51,41.51,2134945,40.8135858870489,40.9486343867934,40.0418801742236,40.0418801742236,2213221.92075908,0.0,1.0
2024-03-18,42.8,42.935,42.28,42.28,775730,41.2862556361544,41.4164809751937,40.784646922818,40.784646922818,804171.836084977,0.0,1.0
2024-03-19,43.37,43.69,42.6857,42.69,612646,41.8360959565425,42.1447782416726,41.1759981824345,41.180146100641,635108.42521253,0.0,1.0
2024-03-20,43.8,44.01,43.135,43.17,793323,42.2508877771861,42.4534605268027,41.6094074034,41.6431695283362,822409.876527195,0.0,1.0
2024-03-21,44.65,44.75,43.945,44.08,585060,43.070825097063,43.1672883111662,42.3907594376357,42.520984776675,606510.995346159,0.0,1.0
2024-03-22,43.68,44.91,43.5,44.89,1043855,42.1351319202623,43.3216294537312,41.9614981348766,43.3023368109106,1082127.53400859,0.0,1.0
2024-03-25,43.78,43.92,43.45,43.89,976543,42.2315951343655,42.3666436341099,41.913266527825,42.3377046698789,1012347.56593909,0.0,1.0
2024-03-26,43.74,43.885,43.43,43.86,358479,42.1930098487242,42.3328815091738,41.8939738850044,42.308765705648,371622.491882364,0.0,1.0
2024-03-27,44.41,44.42,43.93,44.03,798362,42.8393133832154,42.8489597046257,42.3762899555202,42.4727531696234,827633.629485096,0.0,1.0
2024-03-28,44.62,44.98,44.31,44.41,485763,43.041886132832,43.3891537036034,42.7428501691122,42.8393133832154,503573.309801279,0.0,1.0
2024-04-01,44.6,44.86,44.27,44.73,387310,43.0225934900114,43.2733978466796,42.704264883471,43.1479956683455,401510.569185247,0.0,1.0
2024-04-02,44.59,44.95,44.215,44.35,642604,43.0129471686011,43.3602147393725,42.6512101157142,42.7814354547535,666164.823528225,0.0,1.0
2024-04-03,44.63,44.755,44.24,44.24,441917,43.2685746859745,43.3897615969256,42.8904715238071,42.8904715238071,455821.710170479,0.225,1.0
2024-04-04,44.48,45.19,44.19,45.0,451265,43.1231503928332,43.8114920470353,42.8419967594267,43.6272879423897,465463.840585633,0.0,1.0
2024-04-05,44.15,44.57,43.93,44.44,634113,42.8032169479223,43.210404968718,42.5899279846484,43.0843705813288,654065.06674632,0.0,1.0
2024-04-08,44.21,44.5,44.07,44.26,243712,42.8613866651788,43.1425402985854,42.7256573249136,42.9098614295593,251380.283241124,0.0,1.0
2024-04-09,43.77,44.47,43.72,44.31,404490,42.434808738631,43.1134554399571,42.3863339742506,42.9583361939397,417217.087251356,0.0,1.0
2024-04-10,43.1,43.17,42.63,42.92,409695,41.7852468959332,41.8531115660658,41.3295841107572,41.6107377441637,422585.860123722,0.0,1.0
2024-04-11,43.71,43.72,42.85,43.15,393258,42.3766390213745,42.3863339742506,41.5428730740311,41.8337216603137,405631.677663956,0.0,1.0
2024-04-12,43.57,44.085,43.34,43.68,387584,42.2409096811093,42.7401997542278,42.0179257649593,42.3475541627463,399779.147927586,0.0,1.0
2024-04-15,44.46,44.49,43.59,43.64,690867,43.103760487081,43.1328453457093,42.2602995868615,42.3087743512419,712604.80461342,0.0,1.0
2024-04-16,44.28,44.4,43.64,44.18,716733,42.9292513353115,43.0455907698245,42.3087743512419,42.8323018065506,739284.666115171,0.0,1.0
2024-04-17,43.64,44.94,43.55,44.67,894178,42.3087743512419,43.5691182251332,42.2215197753571,43.3073544974788,922312.889426791,0.0,1.0
2024-04-18,43.8,44.055,43.27,43.72,489597,42.4638935972593,42.7111148955995,41.9500610948267,42.3863339742506,505001.938903315,0.0,1.0
2024-04-19,44.32,44.52,43.73,43.73,416078,42.9680311468158,43.1619302043375,42.3960289271267,42.3960289271267,429169.698211005,0.0,1.0
2024-04-22,44.46,44.87,44.365,44.5,504804,43.103760487081,43.5012535550006,43.0116584347582,43.1425402985854,520687.419992665,0.0,1.0
2024-04-23,44.65,44.76,44.3,44.33,360833,43.2879645917267,43.3946090733636,42.9486412410636,42.9777260996919,372186.440317852,0.0,1.0
2024-04-24,44.53,44.75,44.26,44.36,442769,43.1716251572136,43.3849141204875,42.9098614295593,43.0068109583202,456700.517949011,0.0,1.0
2024-04-25,44.33,44.44,43.85,44.44,357746,42.9777260996919,43.0843705813288,42.5123683616397,43.0843705813288,369002.30931747,0.0,1.0
2024-04-26,44.04,44.66,43.865,44.34,364022,42.6965724662854,43.2976595446027,42.5269107909539,42.987421052568,375475.780700172,0.0,1.0
2024-04-29,44.27,44.45,44.05,44.11,445634,42.9195563824354,43.0940655342049,42.7062674191615,42.764437136418,459655.663824001,0.0,1.0
2024-04-30,43.7,44.21,43.59,44.11,684855,42.3669440684984,42.8613866651788,42.2602995868615,42.764437136418,706403.639866318,0.0,1.0
2024-05-01,44.8,45.25,43.88,43.88,650857,43.433388884868,43.8696617642919,42.541453220268,42.541453220268,671335.908816423,0.0,1.0
2024-05-02,44.84,45.07,44.52,45.02,501955,43.4721686963723,43.6951526125223,43.1619302043375,43.6466778481419,517748.777550135,0.0,1.0
2024-05-03,44.77,45.26,44.32,45.26,297637,43.4043040262397,43.8793567171679,42.9680311468158,43.8793567171679,307002.00795627,0.0,1.0
2024-05-06,44.59,45.28,44.44,45.06,337221,43.2297948744701,43.8987466229201,43.0843705813288,43.6854576596462,347831.499864,0.0,1.0
2024-05-07,44.25,44.935,44.24,44.86,420349,42.9001664766832,43.5642707486951,42.8904715238071,43.4915586021245,433575.083213479,0.0,1.0
2024-05-08,44.93,44.94,44.02,44.02,411726,43.5594232722571,43.5691182251332,42.6771825605332,42.6771825605332,424680.764581699,0.0,1.0
2024-05-09,45.37,45.4,44.63,44.97,1110617,43.9860011988049,44.0150860574332,43.2685746859745,43.5982030837614,1145562.04057415,0.0,1.0
2024-05-10,45.91,46.26,45.63,45.69,383185,44.5095286541136,44.8488520047766,44.2380699735832,44.2962396908397,395241.735465427,0.0,1.0
2024-05-13,45.82,46.445,45.78,46.26,533135,44.4222740782288,45.0282086329842,44.3834942667244,44.8488520047766,549909.841557891,0.0,1.0
2024-05-14,45.95,46.27,45.43,46.26,375329,44.5483084656179,44.8585469576527,44.0441709160614,44.8488520047766,387138.550127232,0.0,1.0
2024-05-15,46.02,46.1907,45.76,46.15,377773,44.6161731357505,44.7816659813453,44.3641043609723,44.7422075231396,389659.449435601,0.0,1.0
2024-05-16,46.66,46.68,45.81,45.86,310702,45.2366501198201,45.2560400255722,44.4125791253527,44.4610538897331,320478.092024946,0.0,1.0
2024-05-17,47.1,47.19,46.43,46.74,341193,45.6632280463679,45.7504826222527,45.0136662036701,45.3142097428288,351928.476972364,0.0,1.0
2024-05-20,47.27,47.5,46.94,47.06,428904,45.8280422452614,46.0510261614113,45.5081088003505,45.6244482348635,442399.2622573,0.0,1.0
2024-05-21,48.38,48.4,46.82,47.12,455228,46.904182014507,46.9235719202591,45.3917693658375,45.68261795212,469551.534513238,0.0,1.0
2024-05-22,47.67,48.825,47.47,48.37,604107,46.2158403603048,47.3356074174928,46.0219413027831,46.8944870616309,623114.942095366,0.0,1.0
2024-05-23,47.22,47.48,46.97,47.47,358133,45.7795674808809,46.0316362556592,45.5371936589788,46.0219413027831,369401.486090113,0.0,1.0
2024-05-24,46.87,47.46,46.72,47.46,257577,45.4402441302179,46.012246349907,45.2948198370766,46.012246349907,265681.538932835,0.0,1.0
2024-05-28,46.55,47.21,46.4413,47.18,274663,45.1300056381831,45.7698725280048,45.0246215004201,45.7407876693766,283305.141871787,0.0,1.0
2024-05-29,46.25,46.54,45.9408,46.23,332279,44.8391570519005,45.120310685307,44.5393891089719,44.8197671461483,342734.002162706,0.0,1.0
2024-05-30,46.66,46.88,46.45,46.56,221368,45.2366501198201,45.449939083094,45.0330561094223,45.1397005910592,228333.23980978,0.0,1.0
2024-05-31,47.27,47.4,46.59,46.59,377198,45.8280422452614,45.9540766326505,45.1687854496875,45.1687854496875,389066.357331545,0.0,1.0
2024-06-03,47.55,47.77,47.23,47.4,439656,46.0995009257918,46.3127898890657,45.789262433757,45.9540766326505,453489.568870879,0.0,1.0
2024-06-04,47.56,47.69,47.04,47.28,341423,46.1091958786679,46.235230266057,45.6050583291114,45.8377371981374,352165.713813986,0.0,1.0
2024-06-05,47.76,47.95,47.37,47.56,564554,46.3030949361896,46.4872990408352,45.9249917740222,46.1091958786679,582317.425588028,0.0,1.0
2024-06-06,48.4,49.64,47.5656,49.0,856996,46.9235719202591,48.1257460768939,46.1146250522785,47.5052690928243,883960.975317221,0.0,1.0
2024-06-07,50.94,51.09,48.585,48.6,1062435,49.3860899507851,49.5315142439264,47.1029285484667,47.1174709777809,1095864.01664786,0.0,1.0
2024-06-10,50.09,50.45,49.5675,50.14,688732,48.5620189563178,48.9110372598569,48.0554576685422,48.6104937206982,710402.627844447,0.0,1.0
2024-06-11,50.61,50.74,49.55,49.78,597546,49.0661565058743,49.1921908932634,48.0384915010091,48.2614754171591,616347.503321957,0.0,1.0
2024-06-12,51.26,51.85,51.01,51.21,668704,49.6963284428199,50.268330662509,49.4539546209177,49.6478536784395,689744.456261787,0.0,1.0
2024-06-13,50.49,51.39,50.12,51.12,585031,48.9498170713612,49.822362830209,48.591103814946,49.5605991025547,603438.724744117,0.0,1.0
2024-06-14,49.17,50.42,49.14,50.01,589607,47.6700832917178,48.8819524012286,47.6409984330895,48.4844593333091,608158.706427872,0.0,1.0
2024-06-17,50.56,50.86,48.67,49.04,695357,49.0176817414938,49.3085303277764,47.1853356479135,47.5440489043287,717236.080347699,0.0,1.0
2024-06-18,50.7,51.07,50.3804,50.69,608713,49.1534110817591,49.5121243381743,48.8435603878393,49.143716128883,627865.867714984,0.0,1.0
2024-06-20,51.37,51.67,50.28,50.28,751673,49.8029729244569,50.0938215107395,48.7462230609634,48.7462230609634,775324.036751187,0.0,1.0
2024-06-21,52.64,52.64,50.69,51.38,5993541,51.0342319397199,51.0342319397199,49.143716128883,49.8126678773329,6182124.94336466,0.0,1.0
2024-06-24,51.27,52.685,51.25,52.43,1119777,49.706023395696,51.0778592276622,49.6866334899438,50.830637929322,1155010.25565789,0.0,1.0
2024-06-25,50.77,51.385,50.69,51.33,561699,49.2212757518917,49.817515353771,49.143716128883,49.7641931129525,579372.594358325,0.0,1.0
2024-06-26,50.62,50.74,50.23,50.52,975959,49.0758514587504,49.1921908932634,48.697748296583,48.9789019299895,1006667.09005598,0.0,1.0
2024-06-27,50.09,51.01,50.004,50.89,449535,48.5620189563178,49.4539546209177,48.4786423615834,49.3376151864047,463679.406950822,0.0,1.0
2024-06-28,50.57,50.79,50.18,50.47,1585197,49.0273766943699,49.2406656576438,48.6492735322025,48.9304271656091,1635074.47664859,0.0,1.0
2024-07-01,50.16,51.2,50.022,51.01,527179,48.6298836264504,49.6381587255634,48.4960932767604,49.4539546209177,543766.438824401,0.0,1.0
2024-07-02,50.25,50.59,49.83,50.3,441440,48.7171382023352,49.0467666001221,48.3099501815395,48.7656129667156,455329.701590245,0.0,1.0
2024-07-03,50.43,50.58,50.11,50.33,154058,48.8916473541047,49.037071647246,48.5814088620699,48.7946978253438,158905.362376744,0.0,1.0
2024-07-05,49.45,50.28,49.17,50.03,296771,48.1596784119602,48.9680208403106,47.8869845807094,48.7245442052653,304722.257994884,0.225,1.0
2024-07-08,49.61,50.12,49.53,49.83,287774,48.3155034583892,48.8121957938816,48.2375909351747,48.529762897229,295484.205236428,0.0,1.0
2024-07-09,48.97,49.62,48.88,49.39,882281,47.6922032726732,48.325242523791,47.6045516840569,48.1012440195493,905919.576056908,0.0,1.0
2024-07-10,49.02,49.25,48.72,49.23,809386,47.7408985996823,47.9648971039239,47.4487266376279,47.9454189731203,831071.531616793,0.0,1.0
2024-07-11,50.55,50.8,49.53,49.82,400363,49.2309756061595,49.4744522412048,48.2375909351747,48.5200238318272,411089.753977329,0.0,1.0
2024-07-12,51.28,51.5,50.685,50.97,374760,49.9419273804918,50.1561868193316,49.362452989084,49.6400163530356,384800.78379007,0.0,1.0
2024-07-15,51.33,52.32,51.1,51.19,580050,49.9906227075008,50.9547901822802,49.7666242032591,49.8542757918755,595591.030626082,0.0,1.0
2024-07-16,52.93,52.99,51.595,51.76,554515,51.5488731717907,51.6073075642016,50.2487079406488,50.4094025197787,569371.882333629,0.0,1.0
2024-07-17,53.76,54.03,52.585,52.69,513243,52.3572156001411,52.6201703659901,51.2128754154282,51.3151356021473,526994.0993563,0.0,1.0
2024-07-18,53.76,54.37,53.27,53.3,466263,52.3572156001411,52.9512985896517,51.8800013954523,51.9092185916578,478755.384385499,0.0,1.0
2024-07-19,53.59,54.09,53.541,53.7,413782,52.1916514883103,52.6786047584009,52.1439300678414,52.2987812077303,424868.283483357,0.0,1.0
2024-07-22,54.42,54.48,53.01,53.83,324442,52.9999939166607,53.0584283090716,51.6267856950052,52.4253890579538,333134.635218321,0.0,1.0
2024-07-23,54.33,54.7,54.2,54.3,320539,52.9123423280444,53.2726877479115,52.7857344778209,52.883125131839,329127.063814936,0.0,1.0
2024-07-24,54.53,55.24,54.145,54.29,417233,53.1071236360807,53.7985972796093,52.7321696181109,52.8733860664372,428411.744644792,0.0,1.0
2024-07-25,54.61,56.02,54.5,54.67,569571,53.1850361592952,54.5582443809506,53.0779064398752,53.243470551706,584831.271277868,0.0,1.0
2024-07-26,55.08,55.45,54.75,55.25,426196,53.6427722331803,54.0031176530474,53.3213830749205,53.8083363450111,437614.886455846,0.0,1.0
2024-07-29,55.12,55.6,54.57,55.04,344172,53.6817284947876,54.1492036340745,53.1460798976879,53.6038159715731,353393.252637944,0.0,1.0
2024-07-30,55.67,55.94,54.97,55.45,425287,54.2173770918872,54.4803318577361,53.5356425137604,54.0031176530474,436681.532009093,0.0,1.0
2024-07-31,55.56,56.3,54.8301,55.62,610222,54.1102473724673,54.8309382122014,53.399392988789,54.1686817648782,626571.416068802,0.0,1.0
2024-08-01,55.3,56.03,54.255,55.32,456911,53.8570316720202,54.5679834463525,52.8392993375308,53.8765098028238,469152.820264448,0.0,1.0
2024-08-02,54.75,55.195,53.7,54.02,359680,53.3213830749205,53.7547714853011,52.2987812077303,52.6104313005882,369316.751824134,0.0,1.0
2024-08-05,52.76,53.31,52.25,53.01,330175,51.3833090599599,51.9189576570596,50.8866167244675,51.6267856950052,339021.237026061,0.0,1.0
2024-08-06,52.16,52.86,51.875,52.55,446043,50.7989651358512,51.4806997139781,50.5214017718996,51.1787886865219,457993.63860624,0.0,1.0
2024-08-07,51.98,53.2,51.67,52.65,378915,50.6236619586186,51.8118279376397,50.3217509311624,51.27617934054,389067.106921268,0.0,1.0
2024-08-08,52.41,52.815,52.08,52.2,218528,51.0424417708965,51.4368739196699,50.7210526126367,50.8379213974585,224382.926886745,0.0,1.0
2024-08-09,52.8,52.84,51.8825,52.45,262965,51.4222653215672,51.4612215831744,50.5287060709509,51.0813980325038,270010.508350293,0.0,1.0
2024-08-12,52.47,52.84,52.26,52.8,249167,51.1008761633074,51.4612215831744,50.8963557898693,51.4222653215672,255842.824459975,0.0,1.0
2024-08-13,53.04,53.245,52.65,52.82,379470,51.6560028912107,51.8556537319478,51.27617934054,51.4417434523708,389636.976797998,0.0,1.0
2024-08-14,53.3,53.35,52.565,53.2,263364,51.9092185916578,51.9579139186668,51.1933972846246,51.8118279376397,270420.198585996,0.0,1.0
2024-08-15,54.45,54.52,53.605,54.3,308620,53.0292111128662,53.0973845706788,52.206260086413,52.883125131839,316888.723164936,0.0,1.0
2024-08-16,54.11,54.55,53.74,54.32,294581,52.6980828892045,53.1266017668843,52.3377374693375,52.9026032626426,302473.582265084,0.0,1.0
2024-08-19,54.61,54.62,54.03,54.11,188301,53.1850361592952,53.194775224697,52.6201703659901,52.6980828892045,193346.067852636,0.0,1.0
2024-08-20,54.25,54.65,54.11,54.58,239358,52.8344298048299,53.2239924209024,52.6980828892045,53.1558189630897,245771.016134122,0.0,1.0
2024-08-21,54.63,54.77,54.15,54.37,182607,53.2045142900988,53.3408612057241,52.7370391508118,52.9512985896517,187499.510955153,0.0,1.0
2024-08-22,54.5,54.8,54.39,54.68,186231,53.0779064398752,53.3700784019296,52.9707767204553,53.2532096171078,191220.607231318,0.0,1.0
2024-08-23,55.43,55.855,54.51,54.87,257900,53.9836395222437,54.3975498018207,53.087645505277,53.4382518597423,264809.803979772,0.0,1.0
2024-08-26,55.79,56.55,55.7,55.88,298907,54.334245876709,55.0744148472467,54.2465942880927,54.4218974653253,306915.486925868,0.0,1.0
2024-08-27,55.94,56.0,55.32,55.7,295267,54.4803318577361,54.538766250147,53.8765098028238,54.2465942880927,303177.961968574,0.0,1.0
2024-08-28,56.0,56.46,55.62,56.05,236357,54.538766250147,54.9867632586304,54.1686817648782,54.5874615771561,242689.611629495,0.0,1.0
2024-08-29,56.22,56.78,55.765,56.27,307627,54.7530256889869,55.2984133514883,54.3098982132044,54.8017210159959,315869.118142245,0.0,1.0
2024-08-30,57.15,57.23,56.32,56.36,510727,55.6587587713554,55.7366712945699,54.850416343005,54.8893726046122,524410.689248455,0.0,1.0
2024-09-03,56.81,57.25,56.17,56.76,436672,55.3276305476938,55.7561494253735,54.7043303619778,55.2789352206847,448371.565426346,0.0,1.0
2024-09-04,56.0,57.1,55.73,56.68,346711,54.538766250147,55.6100634443463,54.2758114842981,55.2010226974702,356000.278974915,0.0,1.0
2024-09-05,56.1,56.63,55.59,55.98,654282,54.6361569041651,55.1523273704612,54.1394645686727,54.5192881193434,671811.896733202,0.0,1.0
2024-09-06,51.29,59.78,51.28,59.78,1347801,49.9516664458936,58.2201329720319,49.9419273804918,58.2201329720319,1383912.05356239,0.0,1.0
2024-09-09,49.94,51.7506,49.8,51.61,1391840,48.636892616649,50.400247798301,48.5005457010236,50.2633165387516,1429130.9715828,0.0,1.0
2024-09-10,49.92,50.595,49.4,50.01,614073,48.6174144858453,49.2748014004676,48.1109830849511,48.7050660744616,630525.594258512,0.0,1.0
2024-09-11,49.05,49.7,48.585,49.7,485765,47.7701157958877,48.4031550470055,47.3172492547034,48.4031550470055,498779.893099006,0.0,1.0
2024-09-12,49.35,49.83,49.19,49.37,352197,48.0622877579421,48.529762897229,47.9064627115131,48.0817658887457,361633.263017695,0.0,1.0
2024-09-13,51.61,51.81,49.8,50.01,467560,50.2633165387516,50.4580978467878,48.5005457010236,48.7050660744616,480087.134349677,0.0,1.0
2024-09-16,51.99,53.06,51.57,51.91,475798,50.6334010240204,51.6754810220143,50.2243602771443,50.5554885008059,488545.851546984,0.0,1.0
2024-09-17,50.96,52.35,50.88,52.35,390691,49.6302772876338,50.9840073784856,49.5523647644193,50.9840073784856,401158.61623366,0.0,1.0
2024-09-18,50.94,51.68,50.55,51.0,730279,49.6107991568302,50.3314899965642,49.2309756061595,49.669233549241,749845.051727582,0.0,1.0
2024-09-19,51.83,52.11,50.75,51.73,647418,50.4775759775914,50.7502698088422,49.4257569141957,50.3801853235733,664763.992528017,0.0,1.0
2024-09-20,52.08,52.34,51.12,51.53,3721806,50.7210526126367,50.9742683130838,49.7861023340628,50.1854040155371,3821522.75033244,0.0,1.0
2024-09-23,51.1,52.88,51.08,52.6,782904,49.7666242032591,51.5001778447817,49.7471460724555,51.2274840135309,803880.010759904,0.0,1.0
2024-09-24,50.27,51.46,49.745,51.35,1046090,48.9582817749088,50.1172305577244,48.4469808413136,50.0101008383045,1074117.44026832,0.0,1.0
2024-09-25,50.75,50.86,49.9,50.47,1043083,49.4257569141957,49.5328866336157,48.5979363550417,49.153063082945,1071029.87500827,0.0,1.0
2024-09-26,51.73,52.215,51.065,51.15,730878,50.3801853235733,50.8525299955612,49.7325374743528,49.8153195302682,750460.100477423,0.0,1.0
2024-09-27,51.36,52.215,51.15,51.91,377035,50.0198399037063,50.8525299955612,49.8153195302682,50.5554885008059,387136.736888379,0.0,1.0
2024-09-30,52.76,52.94,51.44,51.45,567869,51.3833090599599,51.5586122371925,50.0977524269208,50.1074914923226,583083.670322563,0.0,1.0
2024-10-01,51.65,52.73,51.59,52.64,328839,50.3022728003588,51.3540918637545,50.2438384079479,51.2664402751382,337649.442151625,0.0,1.0
2024-10-02,51.55,51.98,51.2,51.45,279216,50.2048821463407,50.6236619586186,49.8640148572773,50.1074914923226,286696.914416502,0.0,1.0
2024-10-03,51.18,51.31,50.65,51.04,258253,50.0636656980144,50.190830147814,49.5452260180623,49.926719367461,264011.601142587,0.225,1.0
2024-10-04,51.3,51.99,51.155,51.74,262515,50.1810482670602,50.8559980390733,50.0392109961299,50.6114510202279,268368.636468681,0.0,1.0
2024-10-07,52.29,52.31,50.84,51.02,560269,51.1494544616876,51.1690182231953,49.7310817523848,49.9071556059534,572762.042495368,0.0,1.0
2024-10-08,52.31,52.95,52.3,52.58,510411,51.1690182231953,51.7950585914393,51.1592363424415,51.4331290035482,521792.29418744,0.0,1.0
2024-10-09,52.54,52.92,52.1487,52.35,674701,51.394001480533,51.7657129491779,51.0112364866363,51.2081457462105,689745.680795594,0.0,1.0
2024-10-10,52.0,52.35,51.43,52.3,403336,50.8657799198271,51.2081457462105,50.3082127168597,51.1592363424415,412329.704431106,0.0,1.0
2024-10-11,53.39,53.47,52.16,52.16,389938,52.2254613446071,52.3037163906376,51.0222900118881,51.0222900118881,398632.951897318,0.0,1.0
2024-10-14,53.98,54.45,53.14,53.2,565039,52.802592309082,53.2623407045112,51.9809143257617,52.0396056102846,577638.405354464,0.0,1.0
2024-10-15,53.21,54.55,53.12,53.97,437185,52.0493874910384,53.3601595120494,51.9613505642541,52.7928104283282,446933.479361409,0.0,1.0
2024-10-16,53.87,54.29,53.465,53.52,316830,52.6949916207901,53.1058306124502,52.2988254502607,52.3526257944066,323894.768269897,0.0,1.0
2024-10-17,54.33,54.43,53.49,53.68,305735,53.1449581354655,53.2427769430036,52.3232801521452,52.5091358864676,312552.368705606,0.0,1.0
2024-10-18,55.01,55.035,54.41,54.41,594989,53.8101260267248,53.8345807286093,53.223213181496,53.223213181496,608256.239239144,0.0,1.0
2024-10-21,54.29,55.035,54.05,54.99,601547,53.1058306124502,53.8345807286093,52.8710654743587,53.7905622652171,614960.471446682,0.0,1.0
2024-10-22,53.43,54.46,52.93,54.2,366530,52.2645888676223,53.2721225852651,51.7754948299317,53.0177936856659,374702.993447482,0.0,1.0
2024-10-23,53.35,53.43,52.91,53.21,304656,52.1863338215918,52.2645888676223,51.755931068424,52.0493874910384,311449.308847123,0.0,1.0
2024-10-24,53.16,53.64,52.71,53.35,491414,52.0004780872694,52.4700083634524,51.5602934533478,52.1863338215918,502371.6935094,0.0,1.0
2024-10-25,52.75,53.778,52.73,53.47,343020,51.599420976363,52.604998317855,51.5798572148554,52.3037163906376,350668.760571727,0.0,1.0
2024-10-28,53.71,53.955,53.21,53.34,389130,52.5384815287291,52.7781376071975,52.0493874910384,52.176551940838,397806.934876322,0.0,1.0
2024-10-29,53.65,53.795,53.16,53.47,232241,52.4797902442062,52.6216275151365,52.0004780872694,52.3037163906376,237419.577936967,0.0,1.0
2024-10-30,53.68,54.26,53.57,53.57,312317,52.5091358864676,53.0764849701888,52.4015351981757,52.4015351981757,319281.136072183,0.0,1.0
2024-10-31,53.06,53.84,52.97,53.62,540066,51.9026592797312,52.6656459785287,51.8146223529469,52.4504446019448,552108.550075595,0.0,1.0
2024-11-01,53.09,53.54,52.85,53.15,253047,51.9320049219927,52.3721895559143,51.6972397839012,51.9906962065156,258689.516227607,0.0,1.0
2024-11-04,54.18,54.25,52.93,52.93,213655,52.9982299241583,53.066703089435,51.7754948299317,51.7754948299317,218419.141857479,0.0,1.0
2024-11-05,54.5,54.62,53.6,53.92,373022,53.3112501082803,53.4286326773261,52.4308808404371,52.7439010245592,381339.75396766,0.0,1.0
2024-11-06,57.19,57.48,56.06,56.68,514424,55.942576031056,56.2262505729165,54.8372235058751,55.4437001126115,525894.777238499,0.0,1.0
2024-11-07,56.96,57.53,56.61,56.96,381512,55.7175927737183,56.2751599766856,55.3752269473348,55.7175927737183,390019.066477875,0.0,1.0
2024-11-08,57.73,58.205,57.185,57.2,338876,56.4707975917619,56.935436927568,55.9376850906791,55.9523579118098,346432.356444244,0.0,1.0
2024-11-11,58.61,58.9,57.96,57.96,366617,57.3316030980974,57.615277639958,56.6957808490996,56.6957808490996,374791.933399,0.0,1.0
2024-11-12,57.39,59.15,57.275,58.5,557403,56.1382136461322,57.8598246588033,56.0257220174634,57.2240024098055,569832.135586737,0.0,1.0
2024-11-13,56.92,58.22,56.64,57.75,256208,55.678465250703,56.9501097486987,55.4045725895963,56.4903613532695,261921.001132765,0.0,1.0
2024-11-14,55.58,56.9,55.46,56.82,178090,54.3676932296921,55.6589014891954,54.2503106606463,55.5806464431649,182061.103055853,0.0,1.0
2024-11-15,55.01,56.15,54.9412,55.91,223538,53.8101260267248,54.9252604326594,53.7428266871385,54.6904952945679,228522.515890276,0.0,1.0
2024-11-18,54.87,55.51,54.8,55.17,244922,53.6731796961714,54.2992200644154,53.6047065308947,53.9666361187858,250383.342594451,0.0,1.0
2024-11-19,55.36,55.59,54.42,54.52,240297,54.1524918531082,54.3774751104459,53.2329950622498,53.3308138697879,245655.212987885,0.0,1.0
2024-11-20,55.58,55.65,54.91,55.46,161691,54.3676932296921,54.4361663949688,53.7123072191866,54.2503106606463,165296.433343837,0.0,1.0
2024-11-21,56.38,56.61,55.2,55.72,217388,55.1502436899971,55.3752269473348,53.9959817610472,54.5046395602455,222235.381386411,0.0,1.0
2024-11-22,56.79,57.63,56.38,56.77,243651,55.5513008009035,56.3729787842237,55.1502436899971,55.5317370393958,249084.001463652,0.0,1.0
2024-11-25,57.36,58.18,56.84,57.26,294934,56.1088680038708,56.9109822256834,55.6002102046725,56.0110491963327,301510.524839548,0.0,1.0
2024-11-26,56.8,57.38,56.6,56.98,377955,55.5610826816573,56.1284317653784,55.365445066581,55.7371565352259,386382.751448566,0.0,1.0
2024-11-27,56.99,57.595,56.95,57.1,240460,55.7469384159797,56.3387422015854,55.7078108929645,55.8545391042717,245821.847609695,0.0,1.0
2024-11-29,57.17,57.37,56.79,57.37,169865,55.9230122695483,56.1186498846246,55.5513008009035,56.1186498846246,173652.699593366,0.0,1.0
2024-12-02,57.75,57.86,56.835,57.39,311889,56.4903613532695,56.5979620415614,55.5953192642956,56.1382136461322,318843.592402645,0.0,1.0
2024-12-03,56.25,57.76,56.03,57.73,268819,55.0230792401976,56.5001432340233,54.8078778636137,56.4707975917619,274813.204909717,0.0,1.0
2024-12-04,57.09,57.33,56.304,56.43,230048,55.8447572235178,56.0795223616093,55.0759013962682,55.1991530937662,235177.677779735,0.0,1.0
2024-12-05,56.7,57.1,56.2,56.94,272284,55.4632638741191,55.8545391042717,54.9741698364285,55.6980290122106,278355.468496042,0.0,1.0
2024-12-06,57.44,57.93,56.88,57.93,253612,56.1871230499013,56.6664352068381,55.6393377276878,56.6664352068381,259267.114763328,0.0,1.0
2024-12-09,56.83,57.75,56.81,57.68,409146,55.5904283239187,56.4903613532695,55.5708645624111,56.4218881879928,418269.257515246,0.0,1.0
2024-12-10,56.88,57.38,56.09,56.73,259689,55.6393377276878,56.1284317653784,54.8665691481366,55.4926095163806,265479.621491782,0.0,1.0
2024-12-11,56.73,57.33,56.6,57.08,222771,55.4926095163806,56.0795223616093,55.365445066581,55.834975342764,227738.413099307,0.0,1.0
2024-12-12,56.44,56.8,56.2334,56.5,330706,55.20893497452,55.5610826816573,55.0068413181462,55.2676262590429,338080.179387889,0.0,1.0
2024-12-13,56.15,56.535,55.77,56.24,355981,54.9252604326594,55.3018628416812,54.5535489640145,55.0132973594437,363918.768751338,0.0,1.0
2024-12-16,56.76,56.825,55.68,56.04,270609,55.521955158642,55.5855373835418,54.4655120372302,54.8176597443675,276643.118854745,0.0,1.0
2024-12-17,54.91,56.545,54.67,56.32,436139,53.7123072191866,55.311644722435,53.4775420810951,55.0915524054742,445864.155346605,0.0,1.0
2024-12-18,50.32,53.17,49.2142,49.73,1020256,49.2224239531865,52.0102599680232,48.1407435794299,48.6452929887115,1043005.96754087,0.0,1.0
2024-12-19,51.14,52.49,50.71,51.18,657959,50.0245381749992,51.3450920767639,49.6039173025852,50.0636656980144,672630.362768972,0.0,1.0
2024-12-20,50.34,51.24,50.29,50.65,1305827,49.2419877146941,50.1223569825373,49.1930783109251,49.5452260180623,1334944.71346014,0.0,1.0
2024-12-23,50.35,51.0,50.011,50.28,385511,49.2517695954479,49.8875918444458,48.9201638378937,49.1832964301713,394107.237352828,0.0,1.0
2024-12-24,50.85,50.88,50.11,50.23,167590,49.7408636331386,49.7702092754,49.0170044573564,49.1343870264022,171326.970976082,0.0,1.0
2024-12-26,51.36,51.5252,50.425,50.48,350040,50.239739551583,50.401336221636,49.3251337011015,49.3789340452475,357845.294590774,0.0,1.0
2024-12-27,51.04,51.89,50.5975,50.92,386863,49.926719367461,50.7581792315351,49.4938711441048,49.8093367984153,395489.384645385,0.0,1.0
2024-12-30,51.38,51.66,50.56,50.85,399472,50.2593033130907,50.5331959741974,49.457189091278,49.7408636331386,408379.54382575,0.0,1.0
2024-12-31,51.18,51.88,50.945,51.68,412137,50.0636656980144,50.7483973507813,49.8337915002998,50.5527597357051,421326.951710541,0.0,1.0
2025-01-02,51.12,51.46,50.72,51.33,445533,50.2641942534676,50.5985022747152,49.8708906990586,50.4706786195323,453118.712003003,0.265,1.0
2025-01-03,51.97,52.07,51.305,51.45,487406,51.0999643065867,51.1982901951889,50.4460971473817,50.588669685855,495704.648011563,0.0,1.0
2025-01-06,50.71,52.1,50.44,51.76,375148,49.8610581101984,51.2277879617696,49.5955782109723,50.8934799405219,381535.326385481,0.0,1.0
2025-01-07,50.14,51.12,49.69,50.97,335289,49.3006005451656,50.2641942534676,48.8581340464555,50.1167054205642,340997.681044446,0.0,1.0
2025-01-08,50.97,51.03,49.77,49.96,301551,50.1167054205642,50.1757009537256,48.9367947573373,49.1236139456815,306685.252771888,0.0,1.0
2025-01-10,50.42,50.73,49.75,49.9,310849,49.5759130332519,49.8807232879188,48.9171295796168,49.0646184125202,316141.561921163,0.0,1.0
2025-01-13,51.68,51.75,50.01,50.01,437037,50.8148192296401,50.8836473516617,49.1727768899827,49.1727768899827,444478.057826596,0.0,1.0
2025-01-14,53.16,53.18,51.44,51.66,404472,52.2700423809534,52.2897075586738,50.5788370969948,50.7951540519197,411358.601228817,0.0,1.0
2025-01-15,52.95,54.22,52.6,54.04,328282,52.0635580148887,53.3122968001372,51.7194174047808,53.1353102006531,333871.378806441,0.0,1.0
2025-01-16,53.37,53.64,52.695,52.88,210753,52.4765267470181,52.7420066462441,51.8128269989529,51.9947298928671,214341.312339981,0.0,1.0
2025-01-17,53.09,53.64,52.745,53.64,204937,52.2012142589318,52.7420066462441,51.8619899432541,52.7420066462441,208426.288247469,0.0,1.0
2025-01-21,53.81,53.9,53.31,53.36,210229,52.909160656868,52.99765395661,52.4175312138567,52.4666941581579,213808.390637011,0.0,1.0
2025-01-22,52.97,53.64,52.65,53.46,257226,52.0832231926091,52.7420066462441,51.7685803490819,52.5650200467601,261605.568641794,0.0,1.0
2025-01-23,52.63,53.0,52.28,52.7,291307,51.7489151713615,52.1127209591898,51.4047745612536,51.817743293383,296266.836884044,0.0,1.0
2025-01-24,52.63,52.85,52.27,52.45,200106,51.7489151713615,51.9652321262864,51.3949419723934,51.5719285718774,203513.034913403,0.0,1.0
2025-01-27,53.09,53.29,52.475,52.63,284280,52.2012142589318,52.3978660361363,51.596510044028,51.7489151713615,289120.194123025,0.0,1.0
2025-01-28,52.85,53.5592,52.73,52.8,370426,51.9652321262864,52.6625593282535,51.8472410599637,51.9160691819853,376732.928901843,0.0,1.0
2025-01-29,53.0,53.345,52.565,52.64,325930,52.1127209591898,52.4519452748675,51.68500334377,51.7587477602217,331479.333299978,0.0,1.0
2025-01-30,53.17,53.555,52.8025,53.38,289036,52.2798749698136,52.6584296409322,51.9185273292003,52.4863593358783,293957.170495789,0.0,1.0
2025-01-31,53.36,53.76,52.895,53.1,470804,52.4666941581579,52.8599977125668,52.0094787761574,52.211046847792,478819.979857523,0.0,1.0
2025-02-03,53.0,53.63,52.25,52.56,316843,52.1127209591898,52.7321740573839,51.3752767946729,51.6800870493399,322237.616668502,0.0,1.0
2025-02-04,53.0,53.405,52.42,52.42,219840,52.1127209591898,52.5109408080289,51.5424308052968,51.5424308052968,223583.028971457,0.0,1.0
2025-02-05,53.1,53.24,52.815,53.24,285558,52.211046847792,52.3487030918352,51.9308180652756,52.3487030918352,290419.953543629,0.0,1.0
2025-02-06,53.43,53.44,52.89,53.19,263003,52.5355222801794,52.5453548690397,52.0045624817273,52.299540147534,267480.92871443,0.0,1.0
2025-02-07,53.28,53.33,52.86,53.21,202204,52.3880334472761,52.4371963915772,51.9750647151466,52.3192053252545,205646.755777586,0.0,1.0
2025-02-10,53.52,53.86,53.12,53.36,232951,52.6240155799215,52.9583236011691,52.2307120255125,52.4666941581579,236917.258833378,0.0,1.0
2025-02-11,53.9,53.91,53.24,53.24,188009,52.99765395661,53.0074865454702,52.3487030918352,52.3487030918352,191210.069568298,0.0,1.0
2025-02-12,53.14,53.935,53.06,53.21,229591,52.2503772032329,53.0320680176208,52.1717164923511,52.3192053252545,233500.050967003,0.0,1.0
2025-02-13,53.17,53.57,52.9301,53.57,217972,52.2798749698136,52.6731785242226,52.0439911630568,52.6731785242226,221683.224121936,0.0,1.0
2025-02-14,52.92,53.53,52.75,53.47,184608,52.034060248308,52.6338481687817,51.8669062376842,52.5748526356203,187751.163629743,0.0,1.0
2025-02-18,52.46,53.12,51.915,52.68,314078,51.5817611607377,52.2307120255125,51.0458850678554,51.7980781156626,319425.539361796,0.0,1.0
2025-02-19,52.38,52.68,52.09,52.09,229551,51.5031004498559,51.7980781156626,51.2179553729094,51.2179553729094,233459.369920974,0.0,1.0
2025-02-20,53.04,53.27,52.04,52.11,272769,52.1520513146307,52.3782008584158,51.1687924286082,51.2376205506298,277413.206102235,0.0,1.0
2025-02-21,52.64,53.5,52.08,53.49,372476,51.7587477602217,52.604350402201,51.2081227840491,52.5945178133408,378817.832510792,0.0,1.0
2025-02-24,52.52,53.4,52.455,52.75,329095,51.640756693899,52.5060245135988,51.5768448663075,51.8669062376842,334698.221066966,0.0,1.0
2025-02-25,54.07,54.33,52.7,52.7,355912,53.1648079672338,53.4204552775996,51.817743293383,51.817743293383,361971.811350479,0.0,1.0
2025-02-26,53.85,54.72,53.68,53.75,363525,52.9484910123089,53.8039262431484,52.781337001685,52.8501651237066,369714.431435812,0.0,1.0
2025-02-27,53.96,54.24,53.03,53.77,341920,53.0566494897713,53.3319619778576,52.1422187257705,52.8698303014271,347741.581449785,0.0,1.0
2025-02-28,54.33,54.545,53.65,54.06,368020,53.4204552775996,53.6318559380945,52.7518392351044,53.1549753783736,374285.963983241,0.0,1.0
2025-03-03,53.45,54.465,53.27,54.0,397974,52.5551874578999,53.5531952272127,52.3782008584158,53.0959798452122,404749.965301523,0.0,1.0
2025-03-04,52.47,53.18,52.3001,53.13,337260,51.5915937495979,52.2897075586738,51.4245380648627,52.2405446143727,343002.239587489,0.0,1.0
2025-03-05,52.38,52.89,51.9501,52.3,312276,51.5031004498559,52.0045624817273,51.0803974547548,51.4244397389741,317592.858238222,0.0,1.0
2025-03-06,52.08,52.45,51.64,52.1,284741,51.2081227840491,51.5719285718774,50.7754888741992,51.2277879617696,289589.043178501,0.0,1.0
2025-03-07,54.64,54.9,52.16,52.16,400589,53.7252655322666,53.9809128426324,51.2867834949309,51.2867834949309,407409.488685622,0.0,1.0
2025-03-10,51.25,54.47,51.11,54.17,982421,50.3920179086505,53.5581115216428,50.2543616646074,53.263133855836,999147.848003858,0.0,1.0
2025-03-11,49.83,51.77,49.46,51.72,1355126,48.9957902904986,50.9033125293822,48.6319845026703,50.854149585081,1378198.57950316,0.0,1.0
2025-03-12,45.51,52.1456,44.42,52.01,1677820,44.7481119028816,51.2726245669722,43.6763597171172,51.1392946620276,1706386.81617945,0.0,1.0
2025-03-13,47.06,47.25,44.42,45.51,957456,46.2721631762164,46.4589823645607,43.6763597171172,44.7481119028816,973757.790151455,0.0,1.0
2025-03-14,46.78,47.88,46.53,46.99,637898,45.9968506881301,47.0784354627548,45.7510359666245,46.2033350541949,648758.947483783,0.0,1.0
2025-03-17,47.69,48.29,46.3,46.42,473807,46.8916162744106,47.481571606024,45.5248864228394,45.6428774891621,481874.109388097,0.0,1.0
2025-03-18,46.91,47.76,46.82,47.25,356362,46.1246743433131,46.9604443964321,46.036181043571,46.4589823645607,362429.473118297,0.0,1.0
2025-03-19,47.23,47.37,46.3,46.77,368434,46.4393171868402,46.5769734308834,45.5248864228394,45.9870180992699,374707.012809634,0.0,1.0
2025-03-20,47.43,48.06,46.62,46.78,414079,46.6359689640447,47.2554220622389,45.8395292663666,45.9968506881301,421129.171458662,0.0,1.0
2025-03-21,46.94,47.36,46.39,46.99,1280356,46.1541721098937,46.5671408420232,45.6133797225814,46.2033350541949,1302155.53421479,0.0,1.0
2025-03-24,47.53,47.945,46.7,47.56,411865,46.734294852647,47.1423472903463,45.9181899772484,46.7637926192277,418877.475560996,0.0,1.0
2025-03-25,47.53,48.285,47.03,47.49,390743,46.734294852647,47.4766553115939,46.2426654096358,46.6949644972061,397395.849205759,0.0,1.0
2025-03-26,47.63,48.155,47.25,47.76,288613,46.8326207412492,47.348831656411,46.4589823645607,46.9604443964321,293526.96843404,0.0,1.0
2025-03-27,48.18,48.455,47.505,47.69,333989,47.3734131285616,47.6438093222177,46.7097133804964,46.8916162744106,339675.547048526,0.0,1.0
2025-03-28,47.32,48.17,46.71,48.05,377248,46.5278104865823,47.3635805397014,45.9280225661086,47.2455894733787,383671.081301966,0.0,1.0
2025-03-31,47.36,47.855,46.67,47.17,473529,46.5671408420232,47.0538539906043,45.8886922106677,46.3803216536789,481591.3761182,0.0,1.0
2025-04-01,47.89,48.1,46.83,47.13,447529,47.0882680516151,47.2947524176798,46.0460136324313,46.340991298238,455148.696199815,0.0,1.0
2025-04-02,49.2,49.42,47.32,47.32,590773,48.3763371923045,48.5926541472294,46.5278104865823,46.5278104865823,600831.590131708,0.0,1.0
2025-04-03,46.53,48.45,46.24,47.66,567814,46.0115995714205,47.9102084512212,45.7248305218673,47.1290100058865,574211.408994585,0.265,1.0
2025-04-04,45.32,46.193,44.59,45.38,801251,44.8150804336294,45.6783541586638,44.0932135157885,44.8744119611232,810278.481453998,0.0,1.0
2025-04-07,43.68,44.97,41.65,43.75,1522568,43.1933520154663,44.4689798565824,41.1859686685937,43.2625721308757,1539722.36783536,0.0,1.0
2025-04-08,42.24,44.71,41.82,44.63,490457,41.7693953556158,44.2118765707761,41.3540746631594,44.132767867451,495982.848294084,0.0,1.0
2025-04-09,45.3,45.41,40.85,41.87,2909401,44.7953032577981,44.9040777248701,40.3948816353434,41.4035176027375,2942180.44560412,0.0,1.0
2025-04-10,44.37,44.89,42.42,44.51,1792938,43.8756645816447,44.3898711532574,41.9473899380971,44.0141048124635,1813138.55456176,0.0,1.0
2025-04-11,46.11,46.19,44.105,44.43,774037,45.5962788789641,45.6753875822891,43.6136170018805,43.9349961091384,782757.868569534,0.0,1.0
2025-04-14,46.95,47.51,45.8,46.47,481565,46.4269202638769,46.9806811871521,45.2897326535796,45.9522680439267,486990.664500131,0.0,1.0
2025-04-15,47.03,47.5037,46.78,46.99,553263,46.5060289672019,46.9744513767653,46.2588142693112,46.4664746155394,559496.466755965,0.0,1.0
2025-04-16,46.08,47.065,45.77,46.9,367115,45.5666131152172,46.5406390249066,45.2600668898327,46.3774773242987,371251.186855285,0.0,1.0
2025-04-17,45.98,46.48,45.7801,46.04,487236,45.4677272360609,45.9621566318423,45.2700543636275,45.5270587635547,492725.5581456,0.0,1.0
2025-04-21,45.43,46.045,44.93,45.69,505764,44.9238549007013,45.5320030575125,44.4294255049199,45.1809581865077,511462.308183203,0.0,1.0
2025-04-22,47.27,47.4,45.78,45.95,620528,46.743355077177,46.8719067200802,45.2699554777483,45.438061472314,627519.323582356,0.0,1.0
2025-04-23,48.4,49.09,48.16,48.31,612345,47.8607655116431,48.5430780778214,47.623439401668,47.7717682204024,619244.127902427,0.0,1.0
2025-04-24,48.31,49.005,47.74,48.22,393000,47.7717682204024,48.4590250805386,47.2081187092116,47.6827709291617,397427.826250976,0.0,1.0
2025-04-25,48.31,48.4457,47.745,48.17,284482,47.7717682204024,47.9059563584175,47.2130630031694,47.6333279895836,287687.182869034,0.0,1.0
2025-04-28,48.51,48.68,47.91,48.21,280401,47.969539978715,48.1376459732807,47.3762247037772,47.6728823412461,283560.203329771,0.0,1.0
2025-04-29,48.75,49.24,47.995,48.18,391626,48.2068660886901,48.6914068965559,47.4602777010601,47.6432165774992,396038.345759198,0.0,1.0
2025-04-30,48.74,48.91,47.58,48.48,391873,48.1969775007744,48.3650834953401,47.0499013025615,47.9398742149681,396288.128642364,0.0,1.0
2025-05-01,48.99,49.4,48.42,48.8,400181,48.4441921986651,48.8496243032059,47.8805426874743,48.2563090282682,404689.732663975,0.0,1.0
2025-05-02,49.69,49.98,49.37,49.58,244970,49.1363933527592,49.4231624023124,48.819958539459,49.0276188856872,247730.011696442,0.0,1.0
2025-05-05,49.64,50.08,49.11,49.48,253580,49.086950413181,49.5220482814687,48.5628552536527,48.928733006531,256437.018271559,0.0,1.0
2025-05-06,49.79,50.11,49.075,49.1,264324,49.2352792319154,49.5517140452156,48.528245195948,48.5529666657371,267302.068055886,0.0,1.0
2025-05-07,49.85,50.0999,49.515,49.94,271754,49.2946107594092,49.5417265714208,48.9633430642357,49.3836080506499,274815.779885516,0.0,1.0
2025-05-08,50.77,51.2,49.99,50.24,266719,50.2043608476471,50.6295701280191,49.433050990228,49.6802656881187,269724.05188253,0.0,1.0
2025-05-09,50.72,51.295,50.45,50.75,225772,50.1549179080689,50.7235117132176,49.8879260343469,50.1845836718158,228315.712947418,0.0,1.0
2025-05-12,51.37,52.25,50.96,52.07,394483,50.7976761225848,51.6678718591601,50.392244018044,51.4898772766788,398927.534816702,0.0,1.0
2025-05-13,51.95,52.21,51.55,51.55,313075,51.3712142216913,51.6283175074976,50.9756707050661,50.9756707050661,316602.332578942,0.0,1.0
2025-05-14,51.54,51.95,51.44,51.69,414696,50.9657821171505,51.3712142216913,50.8668962379942,51.1141109358849,419368.26930019,0.0,1.0
2025-05-15,52.3,52.605,51.77,51.77,392884,51.7173147987383,52.0189167301649,51.1932196392099,51.1932196392099,397310.519309894,0.0,1.0
2025-05-16,52.64,52.65,52.045,52.33,380871,52.0535267878696,52.0634153757853,51.4651558068897,51.7469805624851,385162.172040803,0.0,1.0
2025-05-19,52.58,52.7,51.95,51.95,247974,51.9941952603759,52.1128583153634,51.3712142216913,51.3712142216913,250767.856963765,0.0,1.0
2025-05-20,52.47,52.65,52.265,52.57,368142,51.8854207933039,52.0634153757853,51.6827047410336,51.9843066724602,372289.757790552,0.0,1.0
2025-05-21,51.41,52.47,51.41,51.92,291316,50.8372304742473,51.8854207933039,50.8372304742473,51.3415484579444,294598.17972552,0.0,1.0
2025-05-22,51.35,51.68,51.065,51.26,280159,50.7778989467535,51.1042223479693,50.4960741911581,50.6889016555129,283315.476780273,0.0,1.0
2025-05-23,51.05,51.31,50.31,50.64,284050,50.4812413092847,50.738344595091,49.7494858035281,50.0758092047439,287250.315640178,0.0,1.0
2025-05-27,52.7,52.77,51.28,51.48,312074,52.1128583153634,52.1820784307728,50.7086788313441,50.9064505896567,315590.054578746,0.0,1.0
2025-05-28,52.12,52.77,52.05,52.67,259562,51.5393202162569,52.1820784307728,51.4701001008475,52.0831925516165,262486.415871135,0.0,1.0
2025-05-29,52.28,52.495,51.8042,52.27,283966,51.697537622907,51.910142263093,51.2270386098814,51.6876490349914,287165.369234567,0.0,1.0
2025-05-30,52.65,52.8,52.045,52.18,430877,52.0634153757853,52.2117441945197,51.4651558068897,51.5986517437507,435731.576314356,0.0,1.0
2025-06-02,52.18,52.54,51.681,52.18,383183,51.5986517437507,51.9546409087134,51.1052112067608,51.5986517437507,387500.22072857,0.0,1.0
2025-06-03,52.72,52.83,52.16,52.51,314180,52.1326354911947,52.2414099582666,51.5788745679195,51.9249751449665,317719.782319419,0.0,1.0
2025-06-04,52.33,52.94,52.31,52.52,431919,51.7469805624851,52.3501844253385,51.7272033866539,51.9348637328821,436785.316250625,0.0,1.0
2025-06-05,51.26,52.06,50.3,51.95,638262,50.6889016555129,51.4799886887632,49.7395972156125,51.3712142216913,645453.127833589,0.0,1.0
2025-06-06,46.61,49.7,43.395,48.46,3249571,46.0907082747455,49.1462819406748,42.9115272598709,47.9200970391368,3286183.05032624,0.0,1.0
2025-06-09,48.25,49.6099,47.68,48.125,1165700,47.7124366929086,49.057185763555,47.1487871817178,47.5888293439633,1178833.63119787,0.0,1.0
2025-06-10,47.8,48.31,47.25,47.91,761325,47.2674502367053,47.7717682204024,46.7235779013457,47.3762247037772,769902.645853753,0.0,1.0
2025-06-11,46.39,48.0842,46.32,47.82,690227,45.8731593406017,47.5484839052675,45.8039392251923,47.2872274125366,698003.603637996,0.0,1.0
2025-06-12,46.32,46.7532,46.0,46.3,525031,45.8039392251923,46.2323128536973,45.4875044118922,45.784162049361,530946.384336835,0.0,1.0
2025-06-13,44.93,46.12,44.72,45.85,660475,44.4294255049199,45.6061674668797,44.2217651586917,45.3391755931577,667916.395784004,0.0,1.0
2025-06-16,44.86,45.33,44.64,45.25,528726,44.3602053895105,44.824969021545,44.1426564553667,44.74586031822,534683.014916981,0.0,1.0
2025-06-17,44.19,45.0099,44.065,44.52,461229,43.6976699991634,44.5084353223658,43.574062650218,44.0239934003791,466425.544208426,0.0,1.0
2025-06-18,44.01,44.65,43.99,44.3,428450,43.519675416682,44.1525450432823,43.4998982408508,43.8064444662353,433277.231952242,0.0,1.0
2025-06-20,43.46,44.31,43.41,44.23,565554,42.9758030813225,43.8163330541509,42.9263601417443,43.7372243508259,571925.946176958,0.0,1.0
2025-06-23,44.68,44.71,43.46,43.49,497173,44.1822108070292,44.2118765707761,42.9758030813225,43.0054688450694,502774.515676022,0.0,1.0
2025-06-24,45.04,45.335,44.6075,45.07,440867,44.5381999719918,44.8299133155028,44.1105185446409,44.5678657357387,445834.130981652,0.0,1.0
2025-06-25,44.45,45.095,44.44,44.99,447557,43.9547732849697,44.5925872055278,43.9448846970541,44.4887570324137,452599.50542852,0.0,1.0
2025-06-26,45.77,45.8,44.46,44.48,536852,45.2600668898327,45.2897326535796,43.9646618728853,43.9844390487166,542900.568393102,0.0,1.0
2025-06-27,46.38,46.63,45.765,45.87,918214,45.8632707526861,46.1104854505768,45.2551225958749,45.358952768989,928559.272400035,0.0,1.0
2025-06-30,47.21,47.24,46.34,46.35,1051506,46.6840235496832,46.7136893134301,45.8237164010235,45.8336049889392,1063353.03783679,0.0,1.0
2025-07-01,47.52,48.23,47.01,47.13,558128,46.9905697750677,47.6926595170774,46.4862517913707,46.6049148463582,564416.279414262,0.0,1.0
2025-07-02,48.28,48.68,47.7,48.24,867367,47.7421024566555,48.1376459732807,47.168564357549,47.702548104993,877139.392803641,0.0,1.0
2025-07-03,47.93,48.15,47.58,47.99,345528,47.6580494593727,47.8768011990151,47.3100353281233,47.7177090247297,347499.682170542,0.265,1.0
2025-07-07,48.22,48.45,47.42,47.67,765630,47.946404025265,48.1750990258002,47.1509431538379,47.3995246761589,769998.905038759,0.0,1.0
2025-07-08,47.62,48.68,47.565,48.0,507154,47.3498083716947,48.4037940263355,47.2951204367841,47.7276522856225,510047.9666236,0.0,1.0
2025-07-09,48.87,48.97,47.16,47.67,943545,48.5927159832994,48.6921485922278,46.8924183706241,47.3995246761589,948929.139211887,0.0,1.0
2025-07-10,49.08,49.655,48.55,48.59,718372,48.801524462049,49.3732619633872,48.2745316347286,48.3143046783,722471.237295435,0.0,1.0
2025-07-11,48.72,49.16,48.41,48.74,619811,48.4435670699069,48.8810705491917,48.1353259822289,48.4634535916925,623347.819875107,0.0,1.0
2025-07-14,49.49,49.52,48.63,48.63,480936,49.2091981586554,49.2390279413339,48.3540777218713,48.3540777218713,483680.359173127,0.0,1.0
2025-07-15,47.89,49.6044,47.88,49.49,528980,47.6182764158013,49.3229490632695,47.6083331549085,49.2091981586554,531998.51205857,0.0,1.0
2025-07-16,48.12,48.29,47.35,48.08,525367,47.8469714163366,48.0160068515148,47.0813403275881,47.8071983727652,528364.895241171,0.0,1.0
2025-07-17,48.42,48.8,47.83,48.13,636878,48.1452692431217,48.5231131570496,47.5586168504443,47.8569146772294,640512.209086994,0.0,1.0
2025-07-18,47.72,48.655,47.45,48.53,353925,47.4492409806231,48.3789358741034,47.1807729365164,48.2546451129429,355944.597868217,0.0,1.0
2025-07-21,47.51,48.32,47.43,47.74,363731,47.2404325018735,48.0458366341933,47.1608864147308,47.4691275024087,365806.553725237,0.0,1.0
2025-07-22,47.87,48.05,47.51,47.67,279102,47.5983898940156,47.7773685900867,47.2404325018735,47.3995246761589,280694.63630491,0.0,1.0
2025-07-23,48.09,48.27,47.52,48.03,321955,47.8171416336581,47.9961203297292,47.2503757627663,47.757482068301,323792.16785099,0.0,1.0
2025-07-24,47.52,48.1175,47.51,47.91,325409,47.2503757627663,47.8444856011134,47.2404325018735,47.638162937587,327265.877368648,0.0,1.0
2025-07-25,47.7,47.79,47.11,47.79,229399,47.4293544588374,47.5188438068729,46.8427020661599,47.5188438068729,230708.0166882,0.0,1.0
2025-07-28,47.11,47.66,47.07,47.35,365122,46.8427020661599,47.389581415266,46.8029290225886,47.0813403275881,367205.491171404,0.0,1.0
2025-07-29,47.0,47.4,46.775,47.4,321852,46.7333261963387,47.1310566320522,46.5096028262499,47.1310566320522,323688.580103359,0.0,1.0
2025-07-30,46.48,47.17,46.32,46.98,491897,46.2162766299111,46.902361631517,46.0571844556257,46.713439674553,494703.905792421,0.0,1.0
2025-07-31,46.13,46.53,45.92,46.16,342172,45.8682624986618,46.2659929343753,45.6594540199122,45.8980922813403,344124.531869079,0.0,1.0
2025-08-01,45.47,45.98,45.285,45.62,468419,45.2120072797345,45.7191135852692,45.028056953217,45.3611561931271,471091.933570198,0.0,1.0
2025-08-04,46.51,46.57,45.52,45.52,367716,46.2461064125897,46.3057659779467,45.2617235841987,45.2617235841987,369814.293281653,0.0,1.0
2025-08-05,46.97,47.01,46.33,46.5,530358,46.7034964136602,46.7432694572316,46.0671277165186,46.2361631516968,533384.375322998,0.0,1.0
2025-08-06,47.39,47.39,46.92,47.1,330690,47.1211133711594,47.1211133711594,46.653780109196,46.8327588052671,332577.012273902,0.0,1.0
2025-08-07,47.23,47.8,47.025,47.61,289138,46.962021196874,47.5287870677658,46.7581843485708,47.3398651108018,290787.904608096,0.0,1.0
2025-08-08,47.74,47.885,47.04,47.26,336263,47.4691275024087,47.6133047853549,46.7730992399101,46.9918509795525,338181.81341516,0.0,1.0
2025-08-11,47.57,48.11,47.385,47.61,451030,47.3000920672305,47.8370281554437,47.116141740713,47.3398651108018,453603.706933678,0.0,1.0
2025-08-12,48.76,48.88,47.74,47.74,403965,48.4833401134782,48.6026592441923,47.4691275024087,47.4691275024087,406270.140503876,0.0,1.0
2025-08-13,49.53,49.76,48.57,48.93,448632,49.2489712022267,49.477666202762,48.2944181565143,48.6523755486565,451192.023255814,0.0,1.0
2025-08-14,48.39,49.25,48.105,49.24,473238,48.1154394604432,48.9705598972273,47.8320565249973,48.9606166363344,475938.432170543,0.0,1.0
2025-08-15,48.14,48.55,48.045,48.5,542450,47.8668579381223,48.2745316347286,47.7723969596403,48.2248153302644,545545.37575366,0.0,1.0
2025-08-18,47.78,48.345,47.49,48.19,324875,47.5089005459801,48.0706947864254,47.2205459800878,47.9165742425864,326728.830211025,0.0,1.0
2025-08-19,48.34,48.48,47.7,47.88,420887,48.065723155979,48.2049288084787,47.4293544588374,47.6083331549085,423288.702304048,0.0,1.0
2025-08-20,48.17,48.55,47.87,48.4,423286,47.8966877208008,48.2745316347286,47.5983898940156,48.125382721336,425701.3916882,0.0,1.0
2025-08-21,47.86,48.08,47.69,47.88,341355,47.5884466331228,47.8071983727652,47.4194111979445,47.6083331549085,343302.869832041,0.0,1.0
2025-08-22,49.66,49.94,47.85,48.1,534524,49.3782335938336,49.6566448988331,47.57850337223,47.8270848945509,537574.147717485,0.0,1.0
2025-08-25,48.91,49.525,48.815,49.44,428639,48.6324890268708,49.2439995717803,48.5380280483888,49.1594818541912,431084.937446167,0.0,1.0
2025-08-26,48.89,49.28,48.79,48.93,430752,48.6126025050851,49.0003896799058,48.5131698961567,48.6523755486565,433209.994832041,0.0,1.0
2025-08-27,49.63,49.69,48.73,48.85,389854,49.3484038111551,49.4080633765122,48.4535103307997,48.5728294615138,392078.619078381,0.0,1.0
2025-08-28,49.06,49.58,48.59,49.58,469876,48.7816379402634,49.2986875066909,48.3143046783,49.2986875066909,472557.247631352,0.0,1.0
2025-08-29,49.17,49.43,48.71,49.15,407470,48.8910138100846,49.1495385932984,48.433623809014,48.8711272882989,409795.141042205,0.0,1.0
2025-09-02,48.75,49.14,48.455,48.78,413267,48.4733968525854,48.8611840274061,48.1800706562467,48.5032266352639,415625.220391903,0.0,1.0
2025-09-03,48.72,48.95,48.44,48.44,528723,48.4435670699069,48.6722620704421,48.1651557649074,48.1651557649074,531740.045542635,0.0,1.0
2025-09-04,48.1,49.08,47.92,48.99,1163244,47.8270848945509,48.801524462049,47.6481061984798,48.7120351140135,1169881.80490956,0.0,1.0
2025-09-05,48.26,48.4,44.06,47.77,2397004,47.9861770688363,48.125382721336,43.8100074938443,47.4989572850873,2410681.99440138,0.0,1.0
2025-09-08,46.86,47.71,46.09,47.28,1238851,46.594120543839,47.4392977197302,45.8284894550905,47.0117375013382,1245920.24020241,0.0,1.0
2025-09-09,45.89,47.25,45.4003,46.88,833237,45.6296242372337,46.9819077186597,45.1427027513114,46.6140070656247,837991.690030146,0.0,1.0
2025-09-10,46.01,46.4,45.46,45.94,760566,45.7489433679478,46.1367305427684,45.2020640188417,45.6793405416979,764906.008397932,0.0,1.0
2025-09-11,46.82,47.02,45.99,45.99,686708,46.5543475002676,46.7532127181244,45.7290568461621,45.7290568461621,690626.55340224,0.0,1.0
2025-09-12,45.79,46.76,45.665,46.72,500376,45.5301916283053,46.4946879349106,45.4059008671448,46.4549148913393,503231.289405685,0.0,1.0
2025-09-15,45.49,45.965,45.25,45.86,454863,45.2318938015202,45.70419869393,44.9932555400921,45.5997944545552,457458.579134367,0.0,1.0
2025-09-16,44.78,45.65,44.6,45.39,520905,44.5259222781287,45.3909859758056,44.3469435820576,45.1324611925918,523877.43378553,0.0,1.0
2025-09-17,45.11,45.98,44.87,44.97,604025,44.8540498875923,45.7191135852692,44.6154116261642,44.7148442350926,607471.740417744,0.0,1.0
2025-09-18,45.62,45.87,44.75,45.14,518342,45.3611561931271,45.609737715448,44.4960924954502,44.8838796702709,521299.808570198,0.0,1.0
2025-09-19,45.03,45.74,44.835,45.74,1454308,44.7745038004496,45.4804753238411,44.5806102130393,45.4804753238411,1462606.69982774,0.0,1.0
2025-09-22,45.81,46.05,44.86,45.07,690344,45.550078150091,45.7887164115191,44.6054683652714,44.814276844021,694283.301464255,0.0,1.0
2025-09-23,45.31,46.17,44.91,45.81,600369,45.0529151054491,45.9080355422332,44.6551846697356,45.550078150091,603794.878229974,0.0,1.0
2025-09-24,45.26,45.5,45.03,45.04,399608,45.0031988009849,45.241837062413,44.7745038004496,44.7844470613425,401888.278208441,0.0,1.0
2025-09-25,45.06,45.5,44.56,45.33,438190,44.8043335831281,45.241837062413,44.3071705384862,45.0728016272348,440690.438199828,0.0,1.0
2025-09-26,45.78,45.845,45.0,45.06,358478,45.5202483674125,45.5848795632159,44.7446740177711,44.8043335831281,360523.578596038,0.0,1.0
2025-09-29,45.63,46.25,45.141,46.02,382204,45.3710994540199,45.9875816293759,44.8848739963601,45.7588866288406,384384.965977606,0.0,1.0
2025-09-30,46.12,46.16,45.42,45.42,315488,45.858319237769,45.8980922813403,45.1622909752703,45.1622909752703,317288.265288544,0.0,1.0
2025-10-01,46.79,46.84,45.71,45.83,695057,46.5245177175891,46.5742340220533,45.4506455411626,45.5699646718767,699023.195198105,0.0,1.0
2025-10-02,46.44,46.81,45.945,46.22,404977,46.44,46.81,45.945,46.22,404977,0.265,1.0
2025-10-03,46.57,47.16,46.47,46.47,420498,46.57,47.16,46.47,46.47,420498,0.0,1.0
2025-10-06,46.24,46.72,46.065,46.3,388273,46.24,46.72,46.065,46.3,388273,0.0,1.0
2025-10-07,45.61,46.6,45.5,46.35,611933,45.61,46.6,45.5,46.35,611933,0.0,1.0
2025-10-08,45.73,45.97,45.42,45.48,381918,45.73,45.97,45.42,45.48,381918,0.0,1.0
2025-10-09,44.98,45.85,44.87,45.77,381270,44.98,45.85,44.87,45.77,381270,0.0,1.0
2025-10-10,44.45,45.34,44.38,45.12,393720,44.45,45.34,44.38,45.12,393720,0.0,1.0
2025-10-13,44.98,45.13,44.34,44.7,421435,44.98,45.13,44.34,44.7,421435,0.0,1.0
2025-10-14,45.43,45.695,44.73,44.74,431115,45.43,45.695,44.73,44.74,431115,0.0,1.0
2025-10-15,45.3,45.795,45.12,45.61,434887,45.3,45.795,45.12,45.61,434887,0.0,1.0
2025-10-16,44.69,45.335,44.64,45.17,470481,44.69,45.335,44.64,45.17,470481,0.0,1.0
2025-10-17,45.06,45.06,44.555,44.69,436050,45.06,45.06,44.555,44.69,436050,0.0,1.0
2025-10-20,45.54,45.5796,45.07,45.07,401054,45.54,45.5796,45.07,45.07,401054,0.0,1.0
2025-10-21,45.51,45.92,45.47,45.53,399215,45.51,45.92,45.47,45.53,399215,0.0,1.0
2025-10-22,45.31,45.69,45.065,45.5,564548,45.31,45.69,45.065,45.5,564548,0.0,1.0
2025-10-23,45.49,45.8,45.06,45.41,531759,45.49,45.8,45.06,45.41,531759,0.0,1.0
2025-10-24,45.69,46.06,45.56,45.89,490452,45.69,46.06,45.56,45.89,490452,0.0,1.0
2025-10-27,45.44,46.07,45.38,45.95,411311,45.44,46.07,45.38,45.95,411311,0.0,1.0
2025-10-28,45.32,45.57,44.91,45.23,427207,45.32,45.57,44.91,45.23,427207,0.0,1.0
2025-10-29,43.07,45.335,42.8,45.09,460643,43.07,45.335,42.8,45.09,460643,0.0,1.0
2025-10-30,42.84,43.32,42.45,43.0,457021,42.84,43.32,42.45,43.0,457021,0.0,1.0
2025-10-31,43.0,43.05,42.1,42.65,519783,43.0,43.05,42.1,42.65,519783,0.0,1.0
2025-11-03,43.21,43.24,41.98,42.71,570109,43.21,43.24,41.98,42.71,570109,0.0,1.0
2025-11-04,43.03,43.4,42.8,43.29,370431,43.03,43.4,42.8,43.29,370431,0.0,1.0
2025-11-05,43.69,43.86,42.8403,43.07,394569,43.69,43.86,42.8403,43.07,394569,0.0,1.0
2025-11-06,41.97,43.71,41.73,43.5,657003,41.97,43.71,41.73,43.5,657003,0.0,1.0
2025-11-07,41.95,42.2875,41.68,42.21,564904,41.95,42.2875,41.68,42.21,564904,0.0,1.0
2025-11-10,42.29,42.46,41.56,42.21,461084,42.29,42.46,41.56,42.21,461084,0.0,1.0
2025-11-11,42.41,42.71,42.12,42.71,464237,42.41,42.71,42.12,42.71,464237,0.0,1.0
2025-11-12,42.29,42.7151,41.8,42.52,1123166,42.29,42.7151,41.8,42.52,1123166,0.0,1.0
2025-11-13,42.52,42.71,42.18,42.26,385663,42.52,42.71,42.18,42.26,385663,0.0,1.0
2025-11-14,42.07,42.24,41.44,41.7,506891,42.07,42.24,41.44,41.7,506891,0.0,1.0
2025-11-17,40.31,42.115,40.24,41.99,501772,40.31,42.115,40.24,41.99,501772,0.0,1.0
2025-11-18,40.49,40.83,40.27,40.35,378500,40.49,40.83,40.27,40.35,378500,0.0,1.0
2025-11-19,40.48,40.77,40.0,40.73,425032,40.48,40.77,40.0,40.73,425032,0.0,1.0
2025-11-20,41.65,41.79,40.29,40.94,477195,41.65,41.79,40.29,40.94,477195,0.0,1.0
2025-11-21,42.2,42.74,41.64,41.95,609784,42.2,42.74,41.64,41.95,609784,0.0,1.0
2025-11-24,42.02,42.2,41.56,42.06,544110,42.02,42.2,41.56,42.06,544110,0.0,1.0
2025-11-25,42.94,43.26,42.19,42.19,462953,42.94,43.26,42.19,42.19,462953,0.0,1.0
2025-11-26,42.98,43.52,42.63,42.63,638231,42.98,43.52,42.63,42.63,638231,0.0,1.0