date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-06-24,35.12,35.75,35.12,35.63,2900,0.445093518389329,0.453077826948135,0.445093518389329,0.451557006270268,228823.821943217,0.0,1.0
1987-06-25,35.25,35.25,35.12,35.25,4100,0.446741074123686,0.446741074123686,0.445093518389329,0.446741074123686,323509.541367997,0.0,1.0
1987-06-26,35.75,35.75,35.0,35.0,2900,0.453077826948135,0.453077826948135,0.443572697711461,0.443572697711461,228823.821943218,0.0,1.0
1987-06-29,35.63,36.0,35.63,36.0,2800,0.451557006270268,0.45624620336036,0.451557006270268,0.45624620336036,220933.345324486,0.0,1.0
1987-06-30,36.0,36.0,35.88,35.88,1700,0.45624620336036,0.45624620336036,0.454725382682492,0.454725382682492,134138.102518438,0.0,1.0
1987-07-01,35.5,36.25,35.5,36.25,2600,0.449909450535911,0.459414579772585,0.449909450535911,0.459414579772585,205152.392087022,0.0,1.0
1987-07-02,35.25,35.5,35.0,35.0,4400,0.446741074123686,0.449909450535911,0.443572697711461,0.443572697711461,347180.971224192,0.0,1.0
1987-07-06,35.25,35.75,35.25,35.75,2800,0.446741074123686,0.453077826948135,0.446741074123686,0.453077826948135,220933.345324486,0.0,1.0
1987-07-07,35.0,35.63,35.0,35.63,6900,0.443572697711461,0.451557006270268,0.443572697711461,0.451557006270268,544442.886692483,0.0,1.0
1987-07-08,35.0,35.0,35.0,35.0,5600,0.443572697711461,0.443572697711461,0.443572697711461,0.443572697711461,441866.690648972,0.0,1.0
1987-07-09,35.0,35.25,35.0,35.25,5400,0.443572697711461,0.446741074123686,0.443572697711461,0.446741074123686,426085.737411508,0.0,1.0
1987-07-10,38.25,38.5,36.0,36.0,67400,0.484761591070383,0.487929967482607,0.45624620336036,0.45624620336036,5318181.24102512,0.0,1.0
1987-07-13,39.0,39.37,38.38,38.38,41600,0.494266720307057,0.498955917397149,0.48640914680474,0.48640914680474,3282438.27339236,0.0,1.0
1987-07-14,38.38,39.0,38.38,39.0,22400,0.48640914680474,0.494266720307057,0.48640914680474,0.494266720307057,1767466.76259588,0.0,1.0
1987-07-15,38.12,38.12,38.12,38.12,2100,0.483114035336026,0.483114035336026,0.483114035336026,0.483114035336026,165700.008993364,0.0,1.0
1987-07-16,38.25,38.5,38.12,38.12,17100,0.484761591070383,0.487929967482607,0.483114035336026,0.483114035336026,1349271.50180311,0.0,1.0
1987-07-17,38.12,38.25,38.12,38.25,800,0.483114035336026,0.484761591070383,0.483114035336026,0.484761591070383,63123.812949853,0.0,1.0
1987-07-20,38.0,38.12,38.0,38.12,1100,0.481593214658158,0.483114035336026,0.481593214658158,0.483114035336026,86795.242806048,0.0,1.0
1987-07-21,38.0,38.25,37.75,37.75,21600,0.481593214658158,0.484761591070383,0.478424838245933,0.478424838245933,1704342.94964603,0.0,1.0
1987-07-22,37.75,37.75,37.75,37.75,400,0.478424838245933,0.478424838245933,0.478424838245933,0.478424838245933,31561.9064749265,0.0,1.0
1987-07-23,37.25,37.75,37.25,37.5,3100,0.472088085421484,0.478424838245933,0.472088085421484,0.475256461833709,244604.775180681,0.0,1.0
1987-07-24,36.88,37.13,36.88,37.13,1100,0.467398888331391,0.470567264743616,0.467398888331391,0.470567264743616,86795.242806048,0.0,1.0
1987-07-27,37.62,37.62,36.88,37.13,1100,0.476777282511576,0.476777282511576,0.467398888331391,0.470567264743616,86795.242806048,0.0,1.0
1987-07-28,38.5,38.5,38.25,38.25,26600,0.487929967482607,0.487929967482607,0.484761591070383,0.484761591070383,2098866.78058262,0.0,1.0
1987-07-29,39.5,39.5,38.75,38.75,4300,0.500603473131506,0.500603473131506,0.491098343894832,0.491098343894832,339290.49460546,0.0,1.0
1987-07-30,40.0,40.25,39.75,39.75,6700,0.506940225955956,0.510108602368181,0.503771849543731,0.503771849543731,528661.933455019,0.0,1.0
1987-07-31,39.62,39.88,39.62,39.75,11800,0.502124293809374,0.505419405278088,0.502124293809374,0.503771849543731,931076.241010333,0.0,1.0
1987-08-03,41.5,41.5,39.37,39.37,6200,0.525950484429304,0.525950484429304,0.498955917397149,0.498955917397149,489209.550361361,0.0,1.0
1987-08-04,41.25,41.75,41.0,41.75,3600,0.522782108017079,0.529118860841529,0.519613731604855,0.529118860841529,284057.158274339,0.0,1.0
1987-08-05,44.25,44.25,41.0,41.0,13000,0.560802624963776,0.560802624963776,0.519613731604855,0.519613731604855,1025761.96043511,0.0,1.0
1987-08-06,43.13,44.25,43.0,44.0,5400,0.546608298637009,0.560802624963776,0.544960742902653,0.557634248551551,426085.737411508,0.0,1.0
1987-08-07,42.75,43.0,42.75,43.0,1100,0.541792366490428,0.544960742902653,0.541792366490428,0.544960742902653,86795.2428060479,0.0,1.0
1987-08-10,42.5,43.0,41.25,42.75,8100,0.538623990078203,0.544960742902653,0.522782108017079,0.541792366490428,639128.606117262,0.0,1.0
1987-08-11,43.75,43.75,42.75,42.75,39800,0.554465872139327,0.554465872139327,0.541792366490428,0.541792366490428,3140409.69425519,0.0,1.0
1987-08-12,43.75,44.0,43.25,43.5,12100,0.554465872139327,0.557634248551551,0.548129119314877,0.551297495727102,954747.670866527,0.0,1.0
1987-08-13,44.0,44.0,43.75,43.75,3400,0.557634248551551,0.557634248551551,0.554465872139327,0.554465872139327,268276.205036876,0.0,1.0
1987-08-14,43.75,44.25,43.75,44.0,5800,0.554465872139327,0.560802624963776,0.554465872139327,0.557634248551551,457647.643886434,0.0,1.0
1987-08-17,44.0,44.5,44.0,44.25,2900,0.557634248551551,0.563971001376001,0.557634248551551,0.560802624963776,228823.821943218,0.0,1.0
1987-08-18,43.5,44.12,43.25,44.0,24600,0.551297495727102,0.559155069229419,0.548129119314877,0.557634248551551,1941057.24820798,0.0,1.0
1987-08-19,42.62,43.0,42.62,42.62,1900,0.540144810756071,0.544960742902653,0.540144810756071,0.540144810756071,149919.055755901,0.0,1.0
1987-08-20,43.0,43.0,42.5,42.5,300,0.544960742902653,0.544960742902653,0.538623990078203,0.538623990078203,23671.4298561949,0.0,1.0
1987-08-21,42.25,42.75,42.25,42.75,1500,0.535455613665978,0.541792366490428,0.535455613665978,0.541792366490428,118357.149280975,0.0,1.0
1987-08-24,42.75,42.75,42.0,42.0,5000,0.541792366490428,0.541792366490428,0.532287237253754,0.532287237253754,394523.830936581,0.0,1.0
1987-08-25,43.5,43.5,43.0,43.0,1900,0.551297495727102,0.551297495727102,0.544960742902653,0.544960742902653,149919.055755901,0.0,1.0
1987-08-26,45.0,45.0,43.25,43.5,7600,0.57030775420045,0.57030775420045,0.548129119314877,0.551297495727102,599676.223023604,0.0,1.0
1987-08-27,45.0,45.0,44.0,44.75,7900,0.57030775420045,0.57030775420045,0.557634248551551,0.567139377788226,623347.652879799,0.0,1.0
1987-08-28,43.5,44.88,43.5,44.63,7700,0.551297495727102,0.568786933522582,0.551297495727102,0.565618557110358,607566.699642336,0.0,1.0
1987-08-31,44.5,44.5,43.38,43.75,11300,0.563971001376001,0.563971001376001,0.549776675049234,0.554465872139327,891623.857916674,0.0,1.0
1987-09-01,42.0,44.38,42.0,44.25,319200,0.532287237253754,0.562450180698133,0.532287237253754,0.560802624963776,25186401.3669913,0.0,1.0
1987-09-02,41.75,42.0,41.75,42.0,500,0.529118860841529,0.532287237253754,0.529118860841529,0.532287237253754,39452.3830936582,0.0,1.0
1987-09-03,40.13,41.5,40.13,41.5,5400,0.508587781690313,0.525950484429304,0.508587781690313,0.525950484429304,426085.737411508,0.0,1.0
1987-09-04,40.0,40.0,40.0,40.0,3200,0.506940225955956,0.506940225955956,0.506940225955956,0.506940225955956,252495.251799412,0.0,1.0
1987-09-08,37.87,39.75,37.75,39.75,6800,0.479945658923801,0.503771849543731,0.478424838245933,0.503771849543731,536552.410073751,0.0,1.0
1987-09-09,38.25,38.25,37.75,37.75,3100,0.484761591070383,0.484761591070383,0.478424838245933,0.478424838245933,244604.77518068,0.0,1.0
1987-09-10,39.0,39.0,38.25,38.25,1300,0.494266720307057,0.494266720307057,0.484761591070383,0.484761591070383,102576.196043511,0.0,1.0
1987-09-11,39.25,39.25,39.0,39.0,1800,0.497435096719282,0.497435096719282,0.494266720307057,0.494266720307057,142028.579137169,0.0,1.0
1987-09-14,39.25,39.25,38.75,38.75,3700,0.497435096719282,0.497435096719282,0.491098343894832,0.491098343894832,291947.63489307,0.0,1.0
1987-09-15,39.25,39.75,39.25,39.5,5000,0.497435096719282,0.503771849543731,0.497435096719282,0.500603473131506,394523.830936581,0.0,1.0
1987-09-16,39.5,39.75,39.5,39.5,3700,0.500603473131506,0.503771849543731,0.500603473131506,0.500603473131506,291947.634893071,0.0,1.0
1987-09-17,39.88,40.13,39.75,39.75,1800,0.505419405278088,0.508587781690313,0.503771849543731,0.503771849543731,142028.579137169,0.0,1.0
1987-09-18,41.0,41.25,40.0,40.0,8300,0.519613731604855,0.522782108017079,0.506940225955956,0.506940225955956,654909.559354725,0.0,1.0
1987-09-21,40.75,40.75,40.75,40.75,600,0.51644535519263,0.51644535519263,0.51644535519263,0.51644535519263,47342.8597123898,0.0,1.0
1987-09-22,40.5,41.0,40.5,41.0,165700,0.513276978780405,0.519613731604855,0.513276978780405,0.519613731604855,13074519.7572383,0.0,1.0
1987-09-23,40.5,40.5,40.25,40.5,1000,0.513276978780405,0.513276978780405,0.510108602368181,0.513276978780405,78904.7661873164,0.0,1.0
1987-09-24,40.38,41.25,40.38,41.0,6000,0.511756158102537,0.522782108017079,0.511756158102537,0.519613731604855,473428.597123898,0.0,1.0
1987-09-25,40.0,40.13,40.0,40.13,1500,0.506940225955956,0.508587781690313,0.506940225955956,0.508587781690313,118357.149280974,0.0,1.0
1987-09-28,40.5,40.5,40.25,40.25,1900,0.513276978780405,0.513276978780405,0.510108602368181,0.510108602368181,149919.055755901,0.0,1.0
1987-09-29,40.25,40.25,40.25,40.25,97600,0.510108602368181,0.510108602368181,0.510108602368181,0.510108602368181,7701105.17988207,0.0,1.0
1987-09-30,39.88,40.0,39.62,40.0,4900,0.505419405278088,0.506940225955956,0.502124293809374,0.506940225955956,386633.35431785,0.0,1.0
1987-10-01,39.75,40.38,39.5,40.38,5000,0.503771849543731,0.511756158102537,0.500603473131506,0.511756158102537,394523.830936582,0.0,1.0
1987-10-02,39.75,40.0,39.5,40.0,2900,0.503771849543731,0.506940225955956,0.500603473131506,0.506940225955956,228823.821943217,0.0,1.0
1987-10-05,39.5,39.5,39.37,39.37,300,0.500603473131506,0.500603473131506,0.498955917397149,0.498955917397149,23671.4298561949,0.0,1.0
1987-10-06,38.75,39.75,38.75,39.75,9200,0.491098343894832,0.503771849543731,0.491098343894832,0.503771849543731,725923.848923311,0.0,1.0
1987-10-07,38.38,38.5,38.25,38.5,900,0.48640914680474,0.487929967482607,0.484761591070383,0.487929967482607,71014.2895685846,0.0,1.0
1987-10-08,38.5,38.75,38.25,38.25,21300,0.487929967482607,0.491098343894832,0.484761591070383,0.484761591070383,1680671.51978984,0.0,1.0
1987-10-09,38.88,39.0,38.5,38.63,42500,0.492745899629189,0.494266720307057,0.487929967482607,0.489577523216964,3353452.56296094,0.0,1.0
1987-10-12,38.75,38.75,38.5,38.75,400,0.491098343894832,0.491098343894832,0.487929967482607,0.491098343894832,31561.9064749265,0.0,1.0
1987-10-13,38.12,38.63,38.12,38.63,2000,0.483114035336026,0.489577523216964,0.483114035336026,0.489577523216964,157809.532374633,0.0,1.0
1987-10-14,38.25,38.25,38.25,38.25,2100,0.484761591070383,0.484761591070383,0.484761591070383,0.484761591070383,165700.008993364,0.0,1.0
1987-10-15,37.25,38.0,37.25,38.0,5000,0.472088085421484,0.481593214658158,0.472088085421484,0.481593214658158,394523.830936581,0.0,1.0
1987-10-16,34.87,37.0,34.87,37.0,6200,0.441925141977104,0.468919709009259,0.441925141977104,0.468919709009259,489209.550361362,0.0,1.0
1987-10-19,30.62,34.0,30.62,34.0,11700,0.388062742969284,0.430899192062562,0.388062742969284,0.430899192062562,923185.764391602,0.0,1.0
1987-10-20,26.75,30.75,26.5,30.25,14800,0.339016276108045,0.389710298703641,0.335847899695821,0.383373545879192,1167790.53957228,0.0,1.0
1987-10-21,27.5,28.5,27.0,27.0,12200,0.34852140534472,0.361194910993619,0.34218465252027,0.34218465252027,962638.147485258,0.0,1.0
1987-10-22,27.0,27.5,26.0,27.5,11700,0.34218465252027,0.34852140534472,0.329511146871371,0.34852140534472,923185.764391601,0.0,1.0
1987-10-23,27.0,27.25,27.0,27.0,2200,0.34218465252027,0.345353028932495,0.34218465252027,0.34218465252027,173590.485612096,0.0,1.0
1987-10-26,24.75,27.12,24.75,27.12,4100,0.313669264810248,0.343705473198138,0.313669264810248,0.343705473198138,323509.541367997,0.0,1.0
1987-10-27,26.0,26.0,24.75,24.75,24500,0.329511146871371,0.329511146871371,0.313669264810248,0.313669264810248,1933166.77158925,0.0,1.0
1987-10-28,24.75,25.5,24.75,24.75,8800,0.313669264810248,0.323174394046922,0.313669264810248,0.313669264810248,694361.942448383,0.0,1.0
1987-10-29,25.0,25.0,24.75,24.75,1200,0.316837641222472,0.316837641222472,0.313669264810248,0.313669264810248,94685.7194247797,0.0,1.0
1987-10-30,27.0,27.5,25.75,25.75,23200,0.34218465252027,0.34852140534472,0.326342770459147,0.326342770459147,1830590.57554574,0.0,1.0
1987-11-02,27.88,28.25,27.0,27.0,9100,0.353337337491301,0.358026534581394,0.34218465252027,0.34218465252027,718033.372304579,0.0,1.0
1987-11-03,27.62,27.88,27.62,27.88,3700,0.350042226022587,0.353337337491301,0.350042226022587,0.353337337491301,291947.634893071,0.0,1.0
1987-11-04,27.12,27.62,27.12,27.37,4300,0.343705473198138,0.350042226022587,0.343705473198138,0.346873849610363,339290.49460546,0.0,1.0
1987-11-05,27.0,27.62,27.0,27.37,6700,0.34218465252027,0.350042226022587,0.34218465252027,0.346873849610363,528661.93345502,0.0,1.0
1987-11-06,26.63,27.0,26.63,26.75,9600,0.337495455430178,0.34218465252027,0.337495455430178,0.339016276108045,757485.755398236,0.0,1.0
1987-11-09,26.12,26.38,26.0,26.38,2200,0.331031967549239,0.334327079017953,0.329511146871371,0.334327079017953,173590.485612096,0.0,1.0
1987-11-10,25.75,26.0,25.0,26.0,9700,0.326342770459147,0.329511146871371,0.316837641222472,0.329511146871371,765376.232016967,0.0,1.0
1987-11-11,25.0,25.5,25.0,25.5,11200,0.316837641222472,0.323174394046922,0.316837641222472,0.323174394046922,883733.381297944,0.0,1.0
1987-11-12,25.38,25.38,24.75,24.75,1300,0.321653573369054,0.321653573369054,0.313669264810248,0.313669264810248,102576.196043511,0.0,1.0
1987-11-13,25.75,25.75,25.0,25.25,3300,0.326342770459147,0.326342770459147,0.316837641222472,0.320006017634697,260385.728418143,0.0,1.0
1987-11-16,26.0,26.0,25.25,26.0,6300,0.329511146871371,0.329511146871371,0.320006017634697,0.329511146871371,497100.026980093,0.0,1.0
1987-11-17,24.75,25.75,24.75,25.75,10200,0.313669264810248,0.326342770459147,0.313669264810248,0.326342770459147,804828.615110626,0.0,1.0
1987-11-18,25.38,25.38,24.5,24.5,7000,0.321653573369054,0.321653573369054,0.310500888398023,0.310500888398023,552333.363311214,0.0,1.0
1987-11-19,24.75,25.62,24.75,25.5,2500,0.313669264810248,0.32469521472479,0.313669264810248,0.323174394046922,197261.915468291,0.0,1.0
1987-11-20,25.25,25.5,24.5,24.62,3800,0.320006017634697,0.323174394046922,0.310500888398023,0.312021709075891,299838.111511802,0.0,1.0
1987-11-23,24.25,25.5,24.25,25.5,19900,0.307332511985798,0.323174394046922,0.307332511985798,0.323174394046922,1570204.8471276,0.0,1.0
1987-11-24,24.12,24.88,23.75,23.75,54300,0.305684956251441,0.315316820544605,0.300995759161349,0.300995759161349,4284528.80397128,0.0,1.0
1987-11-25,24.25,24.25,23.88,23.88,3400,0.307332511985798,0.307332511985798,0.302643314895706,0.302643314895706,268276.205036876,0.0,1.0
1987-11-27,24.0,24.0,24.0,24.0,1100,0.304164135573573,0.304164135573573,0.304164135573573,0.304164135573573,86795.2428060481,0.0,1.0
1987-11-30,24.25,24.25,23.5,24.0,15300,0.307332511985798,0.307332511985798,0.297827382749124,0.304164135573573,1207242.92266594,0.0,1.0
1987-12-01,25.0,25.25,24.0,24.0,9100,0.316837641222472,0.320006017634697,0.304164135573573,0.304164135573573,718033.372304579,0.0,1.0
1987-12-02,24.88,25.0,24.75,24.75,6500,0.315316820544605,0.316837641222472,0.313669264810248,0.313669264810248,512880.980217555,0.0,1.0
1987-12-03,23.0,25.0,22.75,25.0,19400,0.291490629924675,0.316837641222472,0.28832225351245,0.316837641222472,1530752.46403393,0.0,1.0
1987-12-04,22.87,22.87,22.5,22.62,5300,0.289843074190318,0.289843074190318,0.285153877100225,0.286674697778093,418195.260792776,0.0,1.0
1987-12-07,22.25,23.12,22.0,22.87,5700,0.281985500688,0.293011450602542,0.278817124275776,0.289843074190318,449757.167267704,0.0,1.0
1987-12-08,23.0,23.0,22.13,22.13,5900,0.291490629924675,0.291490629924675,0.280464680010133,0.280464680010133,465538.120505166,0.0,1.0
1987-12-09,23.63,23.63,22.62,22.75,6000,0.299474938483481,0.299474938483481,0.286674697778093,0.28832225351245,473428.597123898,0.0,1.0
1987-12-10,23.88,23.88,23.38,23.38,1300,0.302643314895706,0.302643314895706,0.296306562071256,0.296306562071256,102576.196043511,0.0,1.0
1987-12-11,24.37,24.5,23.75,23.75,2100,0.308853332663666,0.310500888398023,0.300995759161349,0.300995759161349,165700.008993364,0.0,1.0
1987-12-14,25.25,25.5,24.5,24.62,4700,0.320006017634697,0.323174394046922,0.310500888398023,0.312021709075891,370852.401080387,0.0,1.0
1987-12-15,25.0,25.75,24.88,25.75,6300,0.316837641222472,0.326342770459147,0.315316820544605,0.326342770459147,497100.026980094,0.0,1.0
1987-12-16,26.5,27.0,26.12,26.75,30900,0.335847899695821,0.34218465252027,0.331031967549239,0.339016276108045,2438157.27518807,0.0,1.0
1987-12-17,26.63,26.63,26.0,26.38,13300,0.337495455430178,0.337495455430178,0.329511146871371,0.334327079017953,1049433.39029131,0.0,1.0
1987-12-18,27.75,27.75,26.5,26.88,18900,0.351689781756944,0.351689781756944,0.335847899695821,0.340663831842402,1491300.08094028,0.0,1.0
1987-12-21,29.75,29.75,27.0,27.5,14000,0.377036793054742,0.377036793054742,0.34218465252027,0.34852140534472,1104666.72662243,0.0,1.0
1987-12-22,29.88,30.0,29.63,30.0,11600,0.378684348789099,0.380205169466967,0.375515972376874,0.380205169466967,915295.287772869,0.0,1.0
1987-12-23,32.0,32.0,29.75,29.75,20800,0.405552180764765,0.405552180764765,0.377036793054742,0.377036793054742,1641219.13669618,0.0,1.0
1987-12-24,32.12,32.38,31.87,32.0,5600,0.407073001442632,0.410368112911346,0.403904625030408,0.405552180764765,441866.690648972,0.0,1.0
1987-12-28,31.5,32.0,30.88,32.0,18600,0.399215427940315,0.405552180764765,0.391357854437998,0.405552180764765,1467628.65108408,0.0,1.0
1987-12-29,30.75,31.38,30.75,31.38,6400,0.389710298703641,0.397694607262447,0.389710298703641,0.397694607262447,504990.503598825,0.0,1.0
1987-12-30,30.75,31.25,30.75,31.0,9200,0.389710298703641,0.39604705152809,0.389710298703641,0.392878675115866,725923.84892331,0.0,1.0
1987-12-31,31.0,31.25,30.25,30.5,39900,0.392878675115866,0.39604705152809,0.383373545879192,0.386541922291416,3148300.17087392,0.0,1.0
1988-01-04,31.75,31.75,31.38,31.5,2300,0.40238380435254,0.40238380435254,0.397694607262447,0.399215427940315,181480.962230828,0.0,1.0
1988-01-05,33.0,33.0,32.12,32.25,18600,0.418225686413664,0.418225686413664,0.407073001442632,0.408720557176989,1467628.65108408,0.0,1.0
1988-01-06,32.63,32.75,32.25,32.75,13400,0.413536489323571,0.415057310001439,0.408720557176989,0.415057310001439,1057323.86691004,0.0,1.0
1988-01-07,33.12,33.12,32.5,32.88,9300,0.419746507091531,0.419746507091531,0.411888933589214,0.416704865735796,733814.325542042,0.0,1.0
1988-01-08,32.63,33.0,32.5,33.0,8700,0.413536489323571,0.418225686413664,0.411888933589214,0.418225686413664,686471.465829652,0.0,1.0
1988-01-11,33.25,33.25,32.63,32.88,30500,0.421394062825888,0.421394062825888,0.413536489323571,0.416704865735796,2406595.36871315,0.0,1.0
1988-01-12,33.5,33.5,32.88,33.0,11600,0.424562439238113,0.424562439238113,0.416704865735796,0.418225686413664,915295.287772869,0.0,1.0
1988-01-13,34.0,34.0,33.75,33.75,3100,0.430899192062562,0.430899192062562,0.427730815650338,0.427730815650338,244604.775180681,0.0,1.0
1988-01-14,34.0,34.0,34.0,34.0,6200,0.430899192062562,0.430899192062562,0.430899192062562,0.430899192062562,489209.550361362,0.0,1.0
1988-01-15,35.25,35.75,35.0,35.0,39600,0.446741074123686,0.453077826948135,0.443572697711461,0.443572697711461,3124628.74101773,0.0,1.0
1988-01-18,35.75,35.75,35.0,35.0,6000,0.453077826948135,0.453077826948135,0.443572697711461,0.443572697711461,473428.597123898,0.0,1.0
1988-01-19,35.5,35.75,35.5,35.63,12200,0.449909450535911,0.453077826948135,0.449909450535911,0.451557006270268,962638.147485259,0.0,1.0
1988-01-20,36.0,36.0,35.5,35.5,15800,0.45624620336036,0.45624620336036,0.449909450535911,0.449909450535911,1246695.3057596,0.0,1.0
1988-01-21,36.0,36.0,35.75,35.75,10400,0.45624620336036,0.45624620336036,0.453077826948135,0.453077826948135,820609.56834809,0.0,1.0
1988-01-22,36.0,36.0,35.88,35.88,1000,0.45624620336036,0.45624620336036,0.454725382682492,0.454725382682492,78904.7661873164,0.0,1.0
1988-01-25,37.25,37.25,36.0,36.0,20900,0.472088085421484,0.472088085421484,0.45624620336036,0.45624620336036,1649109.61331491,0.0,1.0
1988-01-26,37.0,37.25,36.75,37.0,3200,0.468919709009259,0.472088085421484,0.465751332597034,0.468919709009259,252495.251799412,0.0,1.0
1988-01-27,36.75,36.75,36.5,36.75,9500,0.465751332597034,0.465751332597034,0.46258295618481,0.465751332597034,749595.278779506,0.0,1.0
1988-01-28,36.5,36.62,36.0,36.5,24500,0.46258295618481,0.464103776862678,0.45624620336036,0.46258295618481,1933166.77158925,0.0,1.0
1988-01-29,36.25,36.75,36.25,36.75,17600,0.459414579772585,0.465751332597034,0.459414579772585,0.465751332597034,1388723.88489677,0.0,1.0
1988-02-01,36.5,36.75,36.5,36.5,21800,0.46258295618481,0.465751332597034,0.46258295618481,0.46258295618481,1720123.90288349,0.0,1.0
1988-02-02,36.5,36.5,36.5,36.5,1900,0.46258295618481,0.46258295618481,0.46258295618481,0.46258295618481,149919.055755901,0.0,1.0
1988-02-03,36.62,37.0,36.5,36.5,12400,0.464103776862678,0.468919709009259,0.46258295618481,0.46258295618481,978419.100722721,0.0,1.0
1988-02-04,36.62,36.62,36.62,36.62,4600,0.464103776862678,0.464103776862678,0.464103776862678,0.464103776862678,362961.924461655,0.0,1.0
1988-02-05,36.75,37.25,36.62,36.62,20800,0.465751332597034,0.472088085421484,0.464103776862678,0.464103776862678,1641219.13669618,0.0,1.0
1988-02-08,36.5,36.62,36.37,36.62,26100,0.46258295618481,0.464103776862678,0.460935400450453,0.464103776862678,2059414.39748895,0.0,1.0
1988-02-09,36.25,36.5,36.25,36.37,6300,0.459414579772585,0.46258295618481,0.459414579772585,0.460935400450453,497100.026980093,0.0,1.0
1988-02-10,36.25,36.5,36.0,36.37,19100,0.459414579772585,0.46258295618481,0.45624620336036,0.460935400450453,1507081.03417774,0.0,1.0
1988-02-11,36.88,36.88,36.37,36.37,43900,0.467398888331391,0.467398888331391,0.460935400450453,0.460935400450453,3463919.23562319,0.0,1.0
1988-02-12,37.0,37.0,36.75,36.88,14100,0.468919709009259,0.468919709009259,0.465751332597034,0.467398888331391,1112557.20324116,0.0,1.0
1988-02-16,36.62,36.75,36.62,36.75,1500,0.464103776862678,0.465751332597034,0.464103776862678,0.465751332597034,118357.149280974,0.0,1.0
1988-02-17,37.0,37.0,36.62,36.62,2100,0.468919709009259,0.468919709009259,0.464103776862678,0.464103776862678,165700.008993364,0.0,1.0
1988-02-18,37.25,37.38,36.75,36.75,12700,0.472088085421484,0.473735641155841,0.465751332597034,0.465751332597034,1002090.53057892,0.0,1.0
1988-02-19,36.62,37.0,36.62,37.0,11700,0.464103776862678,0.468919709009259,0.464103776862678,0.468919709009259,923185.7643916,0.0,1.0
1988-02-22,37.0,37.0,36.5,36.62,30400,0.468919709009259,0.468919709009259,0.46258295618481,0.464103776862678,2398704.89209442,0.0,1.0
1988-02-23,37.13,37.5,36.75,36.75,26200,0.470567264743616,0.475256461833709,0.465751332597034,0.465751332597034,2067304.87410769,0.0,1.0
1988-02-24,37.13,37.38,37.13,37.13,4500,0.472658393175684,0.475840849364586,0.472658393175684,0.472658393175684,353500.54587499,0.165,1.0
1988-02-25,37.0,37.25,36.75,36.88,27500,0.471003515957455,0.474185972146357,0.467821059768554,0.469475936986783,2160281.1136805,0.0,1.0
1988-02-26,37.87,37.87,36.88,36.88,5600,0.482078463494833,0.482078463494833,0.469475936986783,0.469475936986783,439911.79042221,0.0,1.0
1988-02-29,37.87,37.87,37.5,37.87,5100,0.482078463494833,0.482078463494833,0.477368428335259,0.482078463494833,400633.951991656,0.0,1.0
1988-03-01,39.0,39.0,38.0,38.0,28200,0.496463165468669,0.496463165468669,0.483733340713062,0.483733340713062,2215270.08748327,0.0,1.0
1988-03-02,40.0,40.0,39.0,39.0,17500,0.509192990224276,0.509192990224276,0.496463165468669,0.496463165468669,1374724.34506941,0.0,1.0
1988-03-03,40.75,40.75,39.62,40.0,13300,0.518740358790981,0.518740358790981,0.504355656817145,0.509192990224276,1044790.50225275,0.0,1.0
1988-03-04,40.62,40.62,40.13,40.5,14500,0.517085481572752,0.517085481572752,0.510847867442505,0.51555790260208,1139057.31448608,0.0,1.0
1988-03-07,40.62,41.0,40.13,40.38,16400,0.517085481572752,0.521922814979883,0.510847867442505,0.514030323631407,1288313.10052219,0.0,1.0
1988-03-08,41.88,41.88,40.5,40.62,11300,0.533125060764817,0.533125060764817,0.51555790260208,0.517085481572752,887679.14853053,0.0,1.0
1988-03-09,42.12,42.25,41.88,42.12,8400,0.536180218706163,0.537835095924392,0.533125060764817,0.536180218706163,659867.685633314,0.0,1.0
1988-03-10,42.5,43.0,42.25,42.25,24500,0.541017552113293,0.547382464491097,0.537835095924392,0.537835095924392,1924614.08309717,0.0,1.0
1988-03-11,42.0,42.37,41.5,42.25,6700,0.53465263973549,0.539362674895064,0.528287727357686,0.537835095924392,526323.034969429,0.0,1.0
1988-03-14,43.25,43.25,42.25,42.25,7800,0.550564920679999,0.550564920679999,0.537835095924392,0.537835095924392,612734.279516649,0.0,1.0
1988-03-15,43.25,43.75,43.25,43.75,18100,0.550564920679999,0.556929833057802,0.550564920679999,0.556929833057802,1421857.75118607,0.0,1.0
1988-03-16,43.62,43.62,42.88,43.25,10200,0.555274955839573,0.555274955839573,0.545854885520424,0.550564920679999,801267.903983311,0.0,1.0
1988-03-17,43.75,43.87,43.5,43.5,36200,0.556929833057802,0.558457412028475,0.5537473768689,0.5537473768689,2843715.50237214,0.0,1.0
1988-03-18,43.75,44.88,43.75,44.25,36500,0.556929833057802,0.571314535031638,0.556929833057802,0.563294745435605,2867282.20543047,0.0,1.0
1988-03-21,44.5,44.75,44.0,44.12,14400,0.566477201624507,0.569659657813409,0.560112289246704,0.561639868217377,1131201.74679997,0.0,1.0
1988-03-22,45.0,45.25,44.5,44.63,17900,0.572842114002311,0.576024570191212,0.566477201624507,0.568132078842736,1406146.61581385,0.0,1.0
1988-03-23,44.88,45.25,44.88,45.0,5600,0.571314535031638,0.576024570191212,0.571314535031638,0.572842114002311,439911.79042221,0.0,1.0
1988-03-24,44.12,45.25,44.12,45.25,30300,0.561639868217377,0.576024570191212,0.561639868217377,0.576024570191212,2380237.0088916,0.0,1.0
1988-03-25,44.25,44.5,44.0,44.12,6500,0.563294745435605,0.566477201624507,0.560112289246704,0.561639868217377,510611.899597208,0.0,1.0
1988-03-28,44.12,44.25,44.12,44.25,16600,0.561639868217377,0.563294745435605,0.561639868217377,0.563294745435605,1304024.23589441,0.0,1.0
1988-03-29,43.25,44.12,43.25,44.0,9500,0.550564920679999,0.561639868217377,0.550564920679999,0.560112289246704,746278.930180534,0.0,1.0
1988-03-30,42.12,43.0,41.75,43.0,11500,0.536180218706163,0.547382464491097,0.531470183546588,0.547382464491097,903390.283902752,0.0,1.0
1988-03-31,42.12,42.37,41.88,42.37,9200,0.536180218706163,0.539362674895064,0.533125060764817,0.539362674895064,722712.227122201,0.0,1.0
1988-04-04,42.0,42.5,42.0,42.25,2800,0.53465263973549,0.541017552113293,0.53465263973549,0.537835095924392,219955.895211105,0.0,1.0
1988-04-05,42.0,42.25,41.75,41.75,1200,0.53465263973549,0.537835095924392,0.531470183546588,0.531470183546588,94266.8122333306,0.0,1.0
1988-04-06,42.25,42.5,42.25,42.25,400,0.537835095924392,0.541017552113293,0.537835095924392,0.537835095924392,31422.2707444435,0.0,1.0
1988-04-07,42.5,42.5,42.25,42.5,5900,0.541017552113293,0.541017552113293,0.537835095924392,0.541017552113293,463478.493480543,0.0,1.0
1988-04-08,42.25,42.5,42.25,42.5,1300,0.537835095924392,0.541017552113293,0.537835095924392,0.541017552113293,102122.379919441,0.0,1.0
1988-04-11,42.75,42.75,42.25,42.5,3700,0.544200008302195,0.544200008302195,0.537835095924392,0.541017552113293,290656.004386103,0.0,1.0
1988-04-12,43.0,43.0,42.5,42.88,4800,0.547382464491097,0.547382464491097,0.541017552113293,0.545854885520424,377067.248933322,0.0,1.0
1988-04-13,42.75,43.25,42.75,43.25,1800,0.544200008302195,0.550564920679999,0.544200008302195,0.550564920679999,141400.218349996,0.0,1.0
1988-04-14,42.5,43.0,42.5,43.0,700,0.541017552113293,0.547382464491097,0.541017552113293,0.547382464491097,54988.9738027762,0.0,1.0
1988-04-15,42.12,42.25,42.0,42.25,900,0.536180218706163,0.537835095924392,0.53465263973549,0.537835095924392,70700.109174998,0.0,1.0
1988-04-18,41.0,42.0,40.87,42.0,17000,0.521922814979883,0.53465263973549,0.520267937761654,0.53465263973549,1335446.50663885,0.0,1.0
1988-04-19,40.13,40.25,40.0,40.0,10000,0.510847867442505,0.512375446413178,0.509192990224276,0.509192990224276,785556.768611089,0.0,1.0
1988-04-20,39.75,40.25,39.5,40.0,4200,0.506010534035374,0.512375446413178,0.502828077846473,0.509192990224276,329933.842816657,0.0,1.0
1988-04-21,40.0,40.0,39.5,39.5,6200,0.509192990224276,0.509192990224276,0.502828077846473,0.502828077846473,487045.196538875,0.0,1.0
1988-04-22,40.0,40.0,39.75,39.75,300,0.509192990224276,0.509192990224276,0.506010534035374,0.506010534035374,23566.7030583327,0.0,1.0
1988-04-25,40.75,40.75,39.75,39.75,3200,0.518740358790981,0.518740358790981,0.506010534035374,0.506010534035374,251378.165955548,0.0,1.0
1988-04-26,40.5,40.87,40.5,40.75,6200,0.51555790260208,0.520267937761654,0.51555790260208,0.518740358790981,487045.196538875,0.0,1.0
1988-04-27,41.25,41.25,40.75,40.75,13800,0.525105271168785,0.525105271168785,0.518740358790981,0.518740358790981,1084068.3406833,0.0,1.0
1988-04-28,40.5,41.5,40.5,41.0,17400,0.51555790260208,0.528287727357686,0.51555790260208,0.521922814979883,1366868.77738329,0.0,1.0
1988-04-29,40.13,40.87,40.13,40.75,1500,0.510847867442505,0.520267937761654,0.510847867442505,0.518740358790981,117833.515291663,0.0,1.0
1988-05-02,40.5,40.75,40.13,40.38,1600,0.51555790260208,0.518740358790981,0.510847867442505,0.514030323631407,125689.082977774,0.0,1.0
1988-05-03,20.0,20.75,20.0,20.25,7833,0.509192990224276,0.528287727357686,0.509192990224276,0.51555790260208,307663.308426533,0.0,2.0
1988-05-04,20.0,20.25,19.25,20.25,10200,0.509192990224276,0.51555790260208,0.490098253090866,0.51555790260208,400633.951991655,0.0,1.0
1988-05-05,19.63,20.0,19.63,20.0,6200,0.499772919905127,0.509192990224276,0.499772919905127,0.509192990224276,243522.598269437,0.0,1.0
1988-05-06,19.75,20.0,19.5,19.5,9600,0.502828077846473,0.509192990224276,0.496463165468669,0.496463165468669,377067.248933322,0.0,1.0
1988-05-09,19.63,20.25,19.5,20.0,4867,0.499772919905127,0.51555790260208,0.496463165468669,0.509192990224276,191165.239641508,0.0,1.0
1988-05-10,19.63,19.63,19.63,19.63,0,0.499772919905127,0.499772919905127,0.499772919905127,0.499772919905127,0,0.0,1.0
1988-05-11,18.75,19.5,18.5,19.5,8000,0.477368428335259,0.496463165468669,0.471003515957455,0.496463165468669,314222.707444435,0.0,1.0
1988-05-12,18.37,19.0,18.37,19.0,3267,0.467693761520998,0.483733340713062,0.467693761520998,0.483733340713062,128320.698152621,0.0,1.0
1988-05-13,18.25,18.5,18.0,18.0,23400,0.464638603579652,0.471003515957455,0.458273691201849,0.458273691201849,919101.419274974,0.0,1.0
1988-05-16,18.88,18.88,18.0,18.0,12667,0.480678182771717,0.480678182771717,0.458273691201849,0.458273691201849,497532.379399833,0.0,1.0
1988-05-17,18.13,19.0,18.13,19.0,11867,0.461583445638306,0.483733340713062,0.461583445638306,0.483733340713062,466110.10865539,0.0,1.0
1988-05-18,18.5,18.5,18.0,18.13,13467,0.471003515957455,0.471003515957455,0.458273691201849,0.461583445638306,528954.650144277,0.0,1.0
1988-05-19,18.13,18.62,18.13,18.5,5000,0.461583445638306,0.474058673898801,0.461583445638306,0.471003515957455,196389.192152772,0.0,1.0
1988-05-20,18.25,18.25,18.0,18.0,1067,0.464638603579652,0.464638603579652,0.458273691201849,0.458273691201849,41909.4536054016,0.0,1.0
1988-05-23,18.37,18.37,18.0,18.37,6800,0.467693761520998,0.467693761520998,0.458273691201849,0.467693761520998,267089.30132777,0.0,1.0
1988-05-24,18.25,18.37,18.13,18.25,3400,0.467057270283217,0.470128331786449,0.463986208779985,0.467057270283217,132853.08665118,0.095,1.0
1988-05-25,19.13,19.37,18.25,18.25,39867,0.489578387973586,0.49572051098005,0.467057270283217,0.467057270283217,1557780.58985959,0.0,1.0
1988-05-26,20.0,20.25,19.75,19.75,51600,0.511843583872019,0.518241628670419,0.505445539073619,0.505445539073619,2016240.96211791,0.0,1.0
1988-05-27,19.75,20.25,19.5,20.12,42400,0.505445539073619,0.518241628670419,0.499047494275218,0.514914645375251,1656756.13941472,0.0,1.0
1988-05-31,20.75,20.75,20.0,20.0,8800,0.53103771826722,0.53103771826722,0.511843583872019,0.511843583872019,343855.047803055,0.0,1.0
1988-06-01,21.62,21.62,20.5,20.87,15467,0.553302914165652,0.553302914165652,0.524639673468819,0.534108779770452,604364.32095112,0.0,1.0
1988-06-02,21.62,22.63,21.37,21.37,45467,0.553302914165652,0.579151015151189,0.546904869367252,0.546904869367252,1776597.43846154,0.0,1.0
1988-06-03,21.75,22.0,21.37,22.0,12267,0.55662989746082,0.563027942259221,0.546904869367252,0.563027942259221,479326.121750009,0.0,1.0
1988-06-06,22.13,22.25,22.0,22.0,26600,0.566354925554389,0.569425987057621,0.563027942259221,0.563027942259221,1039380.03085923,0.0,1.0
1988-06-07,23.63,23.63,22.25,22.25,23000,0.60474319434479,0.60474319434479,0.569425987057621,0.569425987057621,898712.056757985,0.0,1.0
1988-06-08,23.63,24.0,23.5,23.5,34267,0.60474319434479,0.614212300646423,0.601416211049622,0.601416211049622,1338963.74125765,0.0,1.0
1988-06-09,22.75,23.63,22.75,23.38,20067,0.582222076654421,0.60474319434479,0.582222076654421,0.59834514954639,784106.732302717,0.0,1.0
1988-06-10,22.37,23.0,22.13,22.5,6067,0.572497048560853,0.588620121452822,0.566354925554389,0.575824031856021,237064.610797856,0.0,1.0
1988-06-13,22.5,22.75,22.13,22.37,6267,0.575824031856021,0.582222076654421,0.566354925554389,0.572497048560853,244879.498247926,0.0,1.0
1988-06-14,22.5,22.87,22.13,22.75,48467,0.575824031856021,0.585293138157654,0.566354925554389,0.582222076654421,1893820.75021258,0.0,1.0
1988-06-15,22.5,22.75,22.25,22.5,4400,0.575824031856021,0.582222076654421,0.569425987057621,0.575824031856021,171927.523901528,0.0,1.0
1988-06-16,22.13,22.5,22.13,22.25,6267,0.566354925554389,0.575824031856021,0.566354925554389,0.569425987057621,244879.498247926,0.0,1.0
1988-06-17,22.37,22.75,22.25,22.25,9800,0.572497048560853,0.582222076654421,0.569425987057621,0.569425987057621,382929.485053402,0.0,1.0
1988-06-20,22.13,22.5,22.13,22.5,5600,0.566354925554389,0.575824031856021,0.566354925554389,0.575824031856021,218816.848601944,0.0,1.0
1988-06-21,22.37,22.37,22.13,22.13,800,0.572497048560853,0.572497048560853,0.566354925554389,0.566354925554389,31259.5498002777,0.0,1.0
1988-06-22,23.0,23.0,22.5,22.5,38200,0.588620121452822,0.588620121452822,0.575824031856021,0.575824031856021,1492643.50296326,0.0,1.0
1988-06-23,23.0,23.25,22.75,22.75,7800,0.588620121452822,0.595018166251222,0.582222076654421,0.582222076654421,304780.610552708,0.0,1.0
1988-06-24,23.0,23.25,22.75,23.0,12267,0.588620121452822,0.595018166251222,0.582222076654421,0.588620121452822,479326.121750008,0.0,1.0
1988-06-27,22.75,23.12,22.75,22.87,3000,0.582222076654421,0.591691182956054,0.582222076654421,0.585293138157654,117223.311751042,0.0,1.0
1988-06-28,23.25,23.63,23.0,23.0,13000,0.595018166251222,0.60474319434479,0.588620121452822,0.588620121452822,507967.684254513,0.0,1.0
1988-06-29,23.0,23.25,23.0,23.0,1467,0.588620121452822,0.595018166251222,0.588620121452822,0.588620121452822,57322.1994462592,0.0,1.0
1988-06-30,23.63,23.63,23.0,23.25,17000,0.60474319434479,0.60474319434479,0.588620121452822,0.595018166251222,664265.433255902,0.0,1.0
1988-07-01,23.75,23.75,23.5,23.75,800,0.607814255848022,0.607814255848022,0.601416211049622,0.607814255848022,31259.5498002777,0.0,1.0
1988-07-05,23.87,24.0,23.5,23.75,27667,0.610885317351255,0.614212300646423,0.601416211049622,0.607814255848022,1081072.45540535,0.0,1.0
1988-07-06,24.5,25.0,24.13,24.13,21067,0.627008390243223,0.639804479840024,0.617539283941591,0.617539283941591,823181.169553064,0.0,1.0
1988-07-07,24.62,24.75,24.25,24.25,12600,0.630079451746455,0.633406435041623,0.620610345444823,0.620610345444823,492337.909354374,0.0,1.0
1988-07-08,25.0,25.13,24.62,24.62,5667,0.639804479840024,0.643131463135192,0.630079451746455,0.630079451746455,221434.835897717,0.0,1.0
1988-07-11,25.37,25.75,25.0,25.0,10200,0.649273586141656,0.658998614235224,0.639804479840024,0.639804479840024,398559.259953541,0.0,1.0
1988-07-12,25.0,25.5,25.0,25.5,17067,0.639804479840024,0.652600569436824,0.639804479840024,0.652600569436824,666883.420551674,0.0,1.0
1988-07-13,24.88,25.37,24.62,25.0,31067,0.636733418336791,0.649273586141656,0.630079451746455,0.639804479840024,1213925.54205654,0.0,1.0
1988-07-14,24.62,24.62,24.62,24.62,867,0.630079451746455,0.630079451746455,0.630079451746455,0.630079451746455,33877.537096051,0.0,1.0
1988-07-15,24.62,24.62,24.62,24.62,3000,0.630079451746455,0.630079451746455,0.630079451746455,0.630079451746455,117223.311751042,0.0,1.0
1988-07-18,24.62,25.0,24.62,24.88,10200,0.630079451746455,0.639804479840024,0.630079451746455,0.636733418336791,398559.259953541,0.0,1.0
1988-07-19,25.0,25.25,24.88,24.88,7800,0.639804479840024,0.646202524638424,0.636733418336791,0.636733418336791,304780.610552708,0.0,1.0
1988-07-20,24.88,24.88,24.88,24.88,1800,0.636733418336791,0.636733418336791,0.636733418336791,0.636733418336791,70333.9870506249,0.0,1.0
1988-07-21,24.25,24.75,24.0,24.75,18600,0.620610345444823,0.633406435041623,0.614212300646423,0.633406435041623,726784.532856457,0.0,1.0
1988-07-22,24.0,24.0,23.75,24.0,10267,0.614212300646423,0.614212300646423,0.607814255848022,0.614212300646423,401177.247249314,0.0,1.0
1988-07-25,23.75,24.0,23.63,23.75,14867,0.607814255848022,0.614212300646423,0.60474319434479,0.607814255848022,580919.658600911,0.0,1.0
1988-07-26,23.25,24.0,23.0,24.0,9000,0.595018166251222,0.614212300646423,0.588620121452822,0.614212300646423,351669.935253124,0.0,1.0
1988-07-27,22.5,23.5,22.5,23.0,10800,0.575824031856021,0.601416211049622,0.575824031856021,0.588620121452822,422003.922303749,0.0,1.0
1988-07-28,21.88,22.25,21.5,22.25,8400,0.559956880755989,0.569425987057621,0.55023185266242,0.569425987057621,328225.272902916,0.0,1.0
1988-07-29,21.5,21.75,21.25,21.62,28867,0.55023185266242,0.55662989746082,0.54383380786402,0.553302914165652,1127961.78010577,0.0,1.0
1988-08-01,21.37,21.62,21.25,21.5,4400,0.546904869367252,0.553302914165652,0.54383380786402,0.55023185266242,171927.523901528,0.0,1.0
1988-08-02,21.13,21.5,21.13,21.5,6667,0.540762746360788,0.55023185266242,0.540762746360788,0.55023185266242,260509.273148064,0.0,1.0
1988-08-03,21.0,21.25,20.87,20.87,7867,0.53743576306562,0.54383380786402,0.534108779770452,0.534108779770452,307398.597848481,0.0,1.0
1988-08-04,21.13,21.37,21.0,21.0,7800,0.540762746360788,0.546904869367252,0.53743576306562,0.53743576306562,304780.610552708,0.0,1.0
1988-08-05,21.0,21.37,21.0,21.37,5267,0.53743576306562,0.546904869367252,0.53743576306562,0.546904869367252,205805.060997578,0.0,1.0
1988-08-08,21.25,21.25,20.87,21.0,18200,0.54383380786402,0.54383380786402,0.534108779770452,0.53743576306562,711154.757956318,0.0,1.0
1988-08-09,20.5,21.25,20.5,21.0,2667,0.524639673468819,0.54383380786402,0.524639673468819,0.53743576306562,104211.524146676,0.0,1.0
1988-08-10,20.12,20.63,20.12,20.5,3267,0.514914645375251,0.527966656763987,0.514914645375251,0.524639673468819,127656.186496884,0.0,1.0
1988-08-11,19.0,19.75,19.0,19.75,33267,0.486251404678418,0.505445539073619,0.486251404678418,0.505445539073619,1299889.3040073,0.0,1.0
1988-08-12,19.13,19.37,19.0,19.0,7800,0.489578387973586,0.49572051098005,0.486251404678418,0.486251404678418,304780.610552708,0.0,1.0
1988-08-15,18.37,19.13,18.0,19.13,10600,0.470128331786449,0.489578387973586,0.460659225484817,0.489578387973586,414189.03485368,0.0,1.0
1988-08-16,18.88,18.88,18.13,18.25,18267,0.483180343175186,0.483180343175186,0.463986208779985,0.467057270283217,713772.745252091,0.0,1.0
1988-08-17,19.0,19.0,18.88,18.88,6800,0.48868266170181,0.48868266170181,0.485596244891062,0.485596244891062,264384.25204215,0.095,1.0
1988-08-18,20.0,20.0,19.13,19.13,12067,0.514402801791379,0.514402801791379,0.492026279913454,0.492026279913454,469165.407263621,0.0,1.0
1988-08-19,20.0,20.5,19.87,20.0,18267,0.514402801791379,0.527262871836163,0.511059183579735,0.514402801791379,710221.637066758,0.0,1.0
1988-08-22,19.25,20.12,19.25,20.12,10200,0.495112696724202,0.517489218602127,0.495112696724202,0.517489218602127,396576.378063225,0.0,1.0
1988-08-23,19.0,19.25,18.62,19.25,9667,0.48868266170181,0.495112696724202,0.478909008467774,0.495112696724202,375853.318307568,0.0,1.0
1988-08-24,19.0,19.37,19.0,19.0,6000,0.48868266170181,0.49819911353495,0.48868266170181,0.48868266170181,233280.222390132,0.0,1.0
1988-08-25,18.5,19.13,18.5,19.13,8800,0.475822591657026,0.492026279913454,0.475822591657026,0.492026279913454,342144.326172194,0.0,1.0
1988-08-26,18.75,18.88,18.5,18.75,17067,0.482252626679418,0.485596244891062,0.475822591657026,0.482252626679418,663565.592588731,0.0,1.0
1988-08-29,18.88,19.0,18.88,19.0,200,0.485596244891062,0.48868266170181,0.485596244891062,0.48868266170181,7776.0074130044,0.0,1.0
1988-08-30,19.0,19.25,19.0,19.13,3867,0.48868266170181,0.495112696724202,0.48868266170181,0.492026279913454,150349.10333044,0.0,1.0
1988-08-31,19.0,19.13,18.75,19.13,1867,0.48868266170181,0.492026279913454,0.482252626679418,0.492026279913454,72589.0292003961,0.0,1.0
1988-09-01,18.13,18.75,18.0,18.75,9600,0.466306139823885,0.482252626679418,0.462962521612241,0.482252626679418,373248.355824212,0.0,1.0
1988-09-02,18.0,18.0,17.75,17.87,13800,0.462962521612241,0.462962521612241,0.456532486589849,0.459618903400597,536544.511497304,0.0,1.0
1988-09-06,18.75,18.88,18.13,18.13,29400,0.482252626679418,0.485596244891062,0.466306139823885,0.466306139823885,1143073.08971165,0.0,1.0
1988-09-07,18.75,19.0,18.75,19.0,13467,0.482252626679418,0.48868266170181,0.482252626679418,0.48868266170181,523597.459154652,0.0,1.0
1988-09-08,19.25,19.25,18.88,19.0,667,0.495112696724202,0.495112696724202,0.485596244891062,0.48868266170181,25932.9847223697,0.0,1.0
1988-09-09,19.13,19.37,19.13,19.25,11267,0.492026279913454,0.49819911353495,0.492026279913454,0.495112696724202,438061.377611603,0.0,1.0
1988-09-12,19.0,19.25,19.0,19.0,5400,0.48868266170181,0.495112696724202,0.48868266170181,0.48868266170181,209952.200151119,0.0,1.0
1988-09-13,19.0,19.13,19.0,19.13,6600,0.48868266170181,0.492026279913454,0.48868266170181,0.492026279913454,256608.244629145,0.0,1.0
1988-09-14,18.75,19.0,18.62,19.0,13067,0.482252626679418,0.48868266170181,0.478909008467774,0.48868266170181,508045.444328643,0.0,1.0
1988-09-15,19.25,19.25,18.37,18.75,20600,0.495112696724202,0.495112696724202,0.472478973445382,0.482252626679418,800928.763539454,0.0,1.0
1988-09-16,19.0,19.5,19.0,19.37,25467,0.48868266170181,0.501542731746594,0.48868266170181,0.49819911353495,990157.903934916,0.0,1.0
1988-09-19,19.5,19.63,19.25,19.25,13467,0.501542731746594,0.504886349958238,0.495112696724202,0.495112696724202,523597.459154652,0.0,1.0
1988-09-20,19.75,19.75,19.5,19.5,10667,0.507972766768987,0.507972766768987,0.501542731746594,0.501542731746594,414733.35537259,0.0,1.0
1988-09-21,19.63,19.75,19.63,19.75,2800,0.504886349958238,0.507972766768987,0.504886349958238,0.507972766768987,108864.103782062,0.0,1.0
1988-09-22,19.0,19.37,19.0,19.37,9467,0.48868266170181,0.49819911353495,0.48868266170181,0.49819911353495,368077.310894564,0.0,1.0
1988-09-23,19.25,19.25,19.0,19.13,38800,0.495112696724202,0.495112696724202,0.48868266170181,0.492026279913454,1508545.43812286,0.0,1.0
1988-09-26,19.25,19.25,19.25,19.25,0,0.495112696724202,0.495112696724202,0.495112696724202,0.495112696724202,0,0.0,1.0
1988-09-27,19.25,19.25,19.25,19.25,1467,0.495112696724202,0.495112696724202,0.495112696724202,0.495112696724202,57037.0143743874,0.0,1.0
1988-09-28,19.13,19.25,19.13,19.25,267,0.492026279913454,0.495112696724202,0.492026279913454,0.495112696724202,10380.9698963609,0.0,1.0
1988-09-29,19.5,19.5,19.13,19.25,17667,0.501542731746594,0.501542731746594,0.492026279913454,0.495112696724202,686893.614827745,0.0,1.0
1988-09-30,19.63,19.75,19.37,19.5,42667,0.504886349958238,0.507972766768987,0.49819911353495,0.501542731746594,1658894.5414533,0.0,1.0
1988-10-03,19.13,19.37,19.13,19.37,2000,0.492026279913454,0.49819911353495,0.492026279913454,0.49819911353495,77760.0741300441,0.0,1.0
1988-10-04,19.13,19.13,19.13,19.13,1467,0.492026279913454,0.492026279913454,0.492026279913454,0.492026279913454,57037.0143743873,0.0,1.0
1988-10-05,19.63,19.63,19.0,19.13,87800,0.504886349958238,0.504886349958238,0.48868266170181,0.492026279913454,3413667.25430894,0.0,1.0
1988-10-06,19.5,19.63,19.25,19.25,27467,0.501542731746594,0.504886349958238,0.495112696724202,0.495112696724202,1067917.97806496,0.0,1.0
1988-10-07,21.0,21.0,19.63,19.63,65200,0.540122941880948,0.540122941880948,0.504886349958238,0.504886349958238,2534978.41663944,0.0,1.0
1988-10-10,21.0,21.25,20.75,21.25,11067,0.540122941880948,0.54655297690334,0.533692906858556,0.54655297690334,430285.370198599,0.0,1.0
1988-10-11,21.13,21.5,21.0,21.25,30667,0.543466560092592,0.552983011925732,0.540122941880948,0.54655297690334,1192334.09667303,0.0,1.0
1988-10-12,20.63,21.37,20.63,21.13,14600,0.530606490047807,0.549639393714088,0.530606490047807,0.543466560092592,567648.541149322,0.0,1.0
1988-10-13,20.38,20.75,20.38,20.75,76600,0.524176455025415,0.533692906858556,0.524176455025415,0.533692906858556,2978210.83918069,0.0,1.0
1988-10-14,20.25,20.63,20.25,20.38,6400,0.520832836813771,0.530606490047807,0.520832836813771,0.524176455025415,248832.237216141,0.0,1.0
1988-10-17,20.12,20.12,20.12,20.12,4800,0.517489218602127,0.517489218602127,0.517489218602127,0.517489218602127,186624.177912106,0.0,1.0
1988-10-18,20.38,20.38,20.12,20.12,6400,0.524176455025415,0.524176455025415,0.517489218602127,0.517489218602127,248832.237216141,0.0,1.0
1988-10-19,20.0,20.5,20.0,20.25,53200,0.514402801791379,0.527262871836163,0.514402801791379,0.520832836813771,2068417.97185917,0.0,1.0
1988-10-20,19.63,19.87,19.63,19.87,3800,0.504886349958238,0.511059183579735,0.504886349958238,0.511059183579735,147744.140847084,0.0,1.0
1988-10-21,19.5,19.75,19.5,19.5,5400,0.501542731746594,0.507972766768987,0.501542731746594,0.501542731746594,209952.200151119,0.0,1.0
1988-10-24,19.63,19.63,19.5,19.63,1400,0.504886349958238,0.504886349958238,0.501542731746594,0.504886349958238,54432.0518910309,0.0,1.0
1988-10-25,19.25,19.75,19.25,19.63,27067,0.495112696724202,0.507972766768987,0.495112696724202,0.504886349958238,1052365.96323895,0.0,1.0
1988-10-26,19.13,19.25,19.13,19.25,2467,0.492026279913454,0.495112696724202,0.492026279913454,0.495112696724202,95917.0514394094,0.0,1.0
1988-10-27,18.88,19.0,18.88,19.0,1467,0.485596244891062,0.48868266170181,0.485596244891062,0.48868266170181,57037.0143743873,0.0,1.0
1988-10-28,19.0,19.0,19.0,19.0,30000,0.48868266170181,0.48868266170181,0.48868266170181,0.48868266170181,1166401.11195066,0.0,1.0
1988-10-31,18.25,18.75,18.25,18.75,2867,0.469392556634633,0.482252626679418,0.469392556634633,0.482252626679418,111469.066265418,0.0,1.0
1988-11-01,18.0,18.25,17.75,17.87,20800,0.462962521612241,0.469392556634633,0.456532486589849,0.459618903400597,808704.770952458,0.0,1.0
1988-11-02,17.87,18.0,17.87,18.0,8867,0.459618903400597,0.462962521612241,0.459618903400597,0.462962521612241,344749.288655551,0.0,1.0
1988-11-03,18.25,18.37,18.0,18.0,14200,0.469392556634633,0.472478973445382,0.462962521612241,0.462962521612241,552096.526323313,0.0,1.0
1988-11-04,18.37,18.37,18.25,18.25,6600,0.472478973445382,0.472478973445382,0.469392556634633,0.469392556634633,256608.244629145,0.0,1.0
1988-11-07,18.5,18.62,18.25,18.25,1000,0.475822591657026,0.478909008467774,0.469392556634633,0.469392556634633,38880.037065022,0.0,1.0
1988-11-08,18.5,18.62,18.37,18.37,667,0.475822591657026,0.478909008467774,0.472478973445382,0.472478973445382,25932.9847223697,0.0,1.0
1988-11-09,18.37,18.5,18.37,18.5,1000,0.472478973445382,0.475822591657026,0.472478973445382,0.475822591657026,38880.037065022,0.0,1.0
1988-11-10,18.5,18.5,18.5,18.5,5400,0.475822591657026,0.475822591657026,0.475822591657026,0.475822591657026,209952.200151119,0.0,1.0
1988-11-11,18.5,18.5,18.25,18.25,1667,0.475822591657026,0.475822591657026,0.469392556634633,0.469392556634633,64813.0217873917,0.0,1.0
1988-11-14,18.13,18.37,18.13,18.37,11067,0.466306139823885,0.472478973445382,0.466306139823885,0.472478973445382,430285.370198599,0.0,1.0
1988-11-15,18.13,18.13,18.13,18.13,4200,0.466306139823885,0.466306139823885,0.466306139823885,0.466306139823885,163296.155673093,0.0,1.0
1988-11-16,18.13,18.25,18.0,18.13,7467,0.466306139823885,0.469392556634633,0.462962521612241,0.466306139823885,290317.23676452,0.0,1.0
1988-11-17,18.25,18.25,18.13,18.25,2000,0.469392556634633,0.469392556634633,0.466306139823885,0.469392556634633,77760.0741300441,0.0,1.0
1988-11-18,19.0,19.0,18.13,18.37,9867,0.48868266170181,0.48868266170181,0.466306139823885,0.472478973445382,383629.325720572,0.0,1.0
1988-11-21,18.88,19.0,18.5,19.0,13400,0.485596244891062,0.48868266170181,0.475822591657026,0.48868266170181,520992.496671295,0.0,1.0
1988-11-22,18.75,18.88,18.62,18.75,7200,0.482252626679418,0.485596244891062,0.478909008467774,0.482252626679418,279936.266868159,0.0,1.0
1988-11-23,19.0,19.0,18.62,18.75,15067,0.48868266170181,0.48868266170181,0.478909008467774,0.482252626679418,585805.518458687,0.0,1.0
1988-11-25,18.62,18.62,18.62,18.62,2067,0.481352421776283,0.481352421776283,0.481352421776283,0.481352421776283,79957.0922651092,0.095,1.0
1988-11-28,19.0,19.0,18.62,18.62,3600,0.491175940588044,0.491175940588044,0.481352421776283,0.481352421776283,139257.63529482,0.0,1.0
1988-11-29,18.88,19.0,18.88,19.0,9800,0.488073776752751,0.491175940588044,0.488073776752751,0.491175940588044,379090.229413677,0.0,1.0
1988-11-30,18.75,18.88,18.62,18.62,4667,0.484713099264517,0.488073776752751,0.481352421776283,0.481352421776283,180532.051089146,0.0,1.0
1988-12-01,18.5,18.62,18.5,18.62,1200,0.47825025794099,0.481352421776283,0.47825025794099,0.481352421776283,46419.21176494,0.0,1.0
1988-12-02,18.25,18.37,18.25,18.37,1000,0.471787416617463,0.474889580452756,0.471787416617463,0.474889580452756,38682.6764707834,0.0,1.0
1988-12-05,18.5,18.5,18.25,18.5,51867,0.47825025794099,0.47825025794099,0.471787416617463,0.47825025794099,2006354.38051012,0.0,1.0
1988-12-06,19.0,19.0,18.62,18.62,6600,0.491175940588044,0.491175940588044,0.481352421776283,0.481352421776283,255305.66470717,0.0,1.0
1988-12-07,18.88,19.13,18.88,19.13,6800,0.488073776752751,0.494536618076278,0.488073776752751,0.494536618076278,263042.200001327,0.0,1.0
1988-12-08,19.25,19.25,18.88,18.88,1000,0.497638781911571,0.497638781911571,0.488073776752751,0.488073776752751,38682.6764707833,0.0,1.0
1988-12-09,19.37,19.63,19.37,19.37,9600,0.500740945746863,0.507462300723331,0.500740945746863,0.500740945746863,371353.694119521,0.0,1.0
1988-12-12,19.37,19.5,19.37,19.37,2067,0.500740945746863,0.504101623235097,0.500740945746863,0.500740945746863,79957.0922651093,0.0,1.0
1988-12-13,19.25,19.25,19.13,19.13,2000,0.497638781911571,0.497638781911571,0.494536618076278,0.494536618076278,77365.3529415666,0.0,1.0
1988-12-14,19.25,19.5,19.25,19.25,6200,0.497638781911571,0.504101623235097,0.497638781911571,0.497638781911571,239832.594118857,0.0,1.0
1988-12-15,19.25,19.5,19.25,19.37,2667,0.497638781911571,0.504101623235097,0.497638781911571,0.500740945746863,103166.698147579,0.0,1.0
1988-12-16,19.75,19.75,19.25,19.25,7067,0.510564464558624,0.510564464558624,0.497638781911571,0.497638781911571,273370.474619026,0.0,1.0
1988-12-19,20.0,20.0,19.63,19.63,2000,0.517027305882151,0.517027305882151,0.507462300723331,0.507462300723331,77365.3529415668,0.0,1.0
1988-12-20,19.63,19.87,19.63,19.87,1400,0.507462300723331,0.513666628393917,0.507462300723331,0.513666628393917,54155.7470590967,0.0,1.0
1988-12-21,19.25,19.63,19.25,19.63,3600,0.497638781911571,0.507462300723331,0.497638781911571,0.507462300723331,139257.63529482,0.0,1.0
1988-12-22,19.63,19.75,19.37,19.5,26267,0.507462300723331,0.510564464558624,0.500740945746863,0.504101623235097,1016077.86285807,0.0,1.0
1988-12-23,19.87,19.87,19.87,19.87,2200,0.513666628393917,0.513666628393917,0.513666628393917,0.513666628393917,85101.8882357234,0.0,1.0
1988-12-27,20.25,20.38,20.0,20.0,8200,0.523490147205678,0.526850824693912,0.517027305882151,0.517027305882151,317197.947060424,0.0,1.0
1988-12-28,20.38,20.5,20.38,20.38,1200,0.526850824693912,0.529952988529205,0.526850824693912,0.526850824693912,46419.21176494,0.0,1.0
1988-12-29,20.75,20.75,20.5,20.5,2867,0.536415829852732,0.536415829852732,0.529952988529205,0.529952988529205,110903.233441736,0.0,1.0
1988-12-30,20.75,20.75,20.5,20.5,1667,0.536415829852732,0.536415829852732,0.529952988529205,0.529952988529205,64484.0216767958,0.0,1.0
1989-01-03,20.87,20.87,20.87,20.87,14000,0.539517993688025,0.539517993688025,0.539517993688025,0.539517993688025,541557.470590967,0.0,1.0
1989-01-04,21.0,21.13,21.0,21.13,88867,0.542878671176259,0.546239348664493,0.542878671176259,0.546239348664493,3437613.4099291,0.0,1.0
1989-01-05,20.75,20.75,20.75,20.75,1667,0.536415829852732,0.536415829852732,0.536415829852732,0.536415829852732,64484.0216767958,0.0,1.0
1989-01-06,20.75,20.87,20.63,20.63,10800,0.536415829852732,0.539517993688025,0.533313666017439,0.533313666017439,417772.90588446,0.0,1.0
1989-01-09,20.5,20.63,20.5,20.5,6267,0.529952988529205,0.533313666017439,0.529952988529205,0.529952988529205,242424.333442399,0.0,1.0
1989-01-10,20.5,20.5,20.5,20.5,0,0.529952988529205,0.529952988529205,0.529952988529205,0.529952988529205,0,0.0,1.0
1989-01-11,20.63,20.63,20.5,20.5,2400,0.533313666017439,0.533313666017439,0.529952988529205,0.529952988529205,92838.42352988,0.0,1.0
1989-01-12,21.13,21.13,20.75,20.87,8867,0.546239348664493,0.546239348664493,0.536415829852732,0.539517993688025,342999.292266436,0.0,1.0
1989-01-13,21.0,21.25,21.0,21.0,1800,0.542878671176259,0.549341512499786,0.542878671176259,0.542878671176259,69628.81764741,0.0,1.0
1989-01-16,21.0,21.0,20.87,21.0,1067,0.542878671176259,0.542878671176259,0.539517993688025,0.542878671176259,41274.4157943258,0.0,1.0
1989-01-17,21.0,21.0,20.87,21.0,1200,0.542878671176259,0.542878671176259,0.539517993688025,0.542878671176259,46419.21176494,0.0,1.0
1989-01-18,21.37,21.37,20.87,20.87,1400,0.552443676335079,0.552443676335079,0.539517993688025,0.539517993688025,54155.7470590967,0.0,1.0
1989-01-19,21.5,21.88,21.25,21.25,4267,0.555804353823313,0.565627872635073,0.549341512499786,0.549341512499786,165058.980500832,0.0,1.0
1989-01-20,21.75,21.75,21.37,21.62,10600,0.562267195146839,0.562267195146839,0.552443676335079,0.558906517658605,410036.370590304,0.0,1.0
1989-01-23,21.62,22.0,21.62,21.88,5200,0.558906517658605,0.568730036470366,0.558906517658605,0.565627872635073,201149.917648074,0.0,1.0
1989-01-24,20.63,21.37,20.5,21.37,70600,0.533313666017439,0.552443676335079,0.529952988529205,0.552443676335079,2730996.9588373,0.0,1.0
1989-01-25,20.75,20.87,20.63,20.87,4800,0.536415829852732,0.539517993688025,0.533313666017439,0.539517993688025,185676.84705976,0.0,1.0
1989-01-26,20.75,20.75,20.5,20.63,6867,0.536415829852732,0.536415829852732,0.529952988529205,0.533313666017439,265633.939324869,0.0,1.0
1989-01-27,20.5,20.75,20.5,20.63,6000,0.529952988529205,0.536415829852732,0.529952988529205,0.533313666017439,232096.0588247,0.0,1.0
1989-01-30,20.63,20.63,20.63,20.63,467,0.533313666017439,0.533313666017439,0.533313666017439,0.533313666017439,18064.8099118558,0.0,1.0
1989-01-31,20.63,20.63,20.5,20.5,3467,0.533313666017439,0.533313666017439,0.529952988529205,0.529952988529205,134112.839324206,0.0,1.0
1989-02-01,20.38,20.5,20.38,20.5,4600,0.526850824693912,0.529952988529205,0.526850824693912,0.529952988529205,177940.311765603,0.0,1.0
1989-02-02,20.25,20.25,20.25,20.25,6000,0.523490147205678,0.523490147205678,0.523490147205678,0.523490147205678,232096.0588247,0.0,1.0
1989-02-03,20.25,20.38,20.12,20.12,1600,0.523490147205678,0.526850824693912,0.520129469717444,0.520129469717444,61892.2823532534,0.0,1.0
1989-02-06,20.38,20.38,20.25,20.38,2600,0.526850824693912,0.526850824693912,0.523490147205678,0.526850824693912,100574.958824037,0.0,1.0
1989-02-07,20.5,20.63,20.12,20.12,12467,0.529952988529205,0.533313666017439,0.520129469717444,0.520129469717444,482256.927561256,0.0,1.0
1989-02-08,20.38,20.5,20.38,20.5,5000,0.526850824693912,0.529952988529205,0.526850824693912,0.529952988529205,193413.382353917,0.0,1.0
1989-02-09,20.5,20.63,20.38,20.38,2267,0.529952988529205,0.533313666017439,0.526850824693912,0.526850824693912,87693.6275592659,0.0,1.0
1989-02-10,20.12,20.25,20.12,20.25,8200,0.520129469717444,0.523490147205678,0.520129469717444,0.523490147205678,317197.947060424,0.0,1.0
1989-02-13,20.0,20.25,20.0,20.12,3867,0.517027305882151,0.523490147205678,0.517027305882151,0.520129469717444,149585.909912519,0.0,1.0
1989-02-14,19.87,20.0,19.63,20.0,10467,0.513666628393917,0.517027305882151,0.507462300723331,0.517027305882151,404891.57461969,0.0,1.0
1989-02-15,19.5,19.63,19.5,19.63,10267,0.504101623235097,0.507462300723331,0.504101623235097,0.507462300723331,397155.039325533,0.0,1.0
1989-02-16,19.25,19.75,19.25,19.75,32667,0.497638781911571,0.510564464558624,0.497638781911571,0.510564464558624,1263646.99227108,0.0,1.0
1989-02-17,19.25,19.25,19.0,19.0,11200,0.497638781911571,0.497638781911571,0.491175940588044,0.491175940588044,433245.976472773,0.0,1.0
1989-02-21,18.25,19.0,18.0,18.88,14400,0.471787416617463,0.491175940588044,0.465324575293936,0.488073776752751,557030.54117928,0.0,1.0
1989-02-22,17.87,18.0,17.87,18.0,25600,0.464419777508642,0.467798320937636,0.464419777508642,0.467798320937636,985039.875894362,0.095,1.0
1989-02-23,18.25,18.25,17.75,17.75,4800,0.474295519839548,0.474295519839548,0.461301122035725,0.461301122035725,184694.976730193,0.0,1.0
1989-02-24,18.13,18.25,18.0,18.0,2800,0.47117686436663,0.474295519839548,0.467798320937636,0.467798320937636,107738.736425946,0.0,1.0
1989-02-27,17.75,18.13,17.75,18.13,4600,0.461301122035725,0.47117686436663,0.461301122035725,0.47117686436663,176999.352699768,0.0,1.0
1989-02-28,18.25,18.25,17.75,17.75,7000,0.474295519839548,0.474295519839548,0.461301122035725,0.461301122035725,269346.841064864,0.0,1.0
1989-03-01,18.5,18.5,18.0,18.13,1267,0.48079271874146,0.48079271874146,0.467798320937636,0.47117686436663,48751.7782327404,0.0,1.0
1989-03-02,18.75,18.75,18.5,18.62,7267,0.487289917643371,0.487289917643371,0.48079271874146,0.483911374214377,279620.499145482,0.0,1.0
1989-03-03,18.75,18.75,18.62,18.75,6800,0.487289917643371,0.487289917643371,0.483911374214377,0.487289917643371,261651.21703444,0.0,1.0
1989-03-06,18.88,18.88,18.75,18.75,9400,0.490668461072365,0.490668461072365,0.487289917643371,0.487289917643371,361694.329429961,0.0,1.0
1989-03-07,18.37,18.75,18.37,18.75,1200,0.477414175312466,0.487289917643371,0.477414175312466,0.487289917643371,46173.7441825482,0.0,1.0
1989-03-08,18.5,18.5,18.25,18.25,5467,0.48079271874146,0.48079271874146,0.474295519839548,0.474295519839548,210359.882871659,0.0,1.0
1989-03-09,18.25,18.5,18.25,18.5,13600,0.474295519839548,0.48079271874146,0.474295519839548,0.48079271874146,523302.43406888,0.0,1.0
1989-03-10,18.13,18.25,17.87,18.0,6600,0.47117686436663,0.474295519839548,0.464419777508642,0.467798320937636,253955.593004015,0.0,1.0
1989-03-13,18.37,18.37,18.13,18.25,3067,0.477414175312466,0.477414175312466,0.47117686436663,0.474295519839548,118012.394506563,0.0,1.0
1989-03-14,18.37,18.5,18.37,18.5,3467,0.477414175312466,0.48079271874146,0.477414175312466,0.48079271874146,133403.642567412,0.0,1.0
1989-03-15,18.5,18.5,18.37,18.37,1667,0.48079271874146,0.48079271874146,0.477414175312466,0.477414175312466,64143.0262935898,0.0,1.0
1989-03-16,18.25,18.25,18.13,18.25,7600,0.474295519839548,0.474295519839548,0.47117686436663,0.474295519839548,292433.713156139,0.0,1.0
1989-03-17,18.25,18.25,18.0,18.0,11667,0.474295519839548,0.474295519839548,0.467798320937636,0.467798320937636,448924.227814825,0.0,1.0
1989-03-20,18.0,18.25,18.0,18.25,1067,0.467798320937636,0.474295519839548,0.467798320937636,0.474295519839548,41056.1542023158,0.0,1.0
1989-03-21,17.87,18.25,17.87,18.0,14667,0.464419777508642,0.474295519839548,0.464419777508642,0.467798320937636,564358.588271196,0.0,1.0
1989-03-22,17.87,18.13,17.87,17.87,12467,0.464419777508642,0.47117686436663,0.464419777508642,0.464419777508642,479706.723936524,0.0,1.0
1989-03-23,17.63,17.87,17.63,17.75,667,0.458182466562807,0.464419777508642,0.458182466562807,0.461301122035725,25664.9061414664,0.0,1.0
1989-03-27,17.0,17.38,17.0,17.38,4267,0.44180952532999,0.451685267660896,0.44180952532999,0.451685267660896,164186.138689111,0.0,1.0
1989-03-28,16.75,17.0,16.75,17.0,1667,0.435312326428078,0.44180952532999,0.435312326428078,0.44180952532999,64143.0262935899,0.0,1.0
1989-03-29,17.25,17.38,17.0,17.0,24200,0.448306724231902,0.451685267660896,0.44180952532999,0.44180952532999,931170.507681388,0.0,1.0
1989-03-30,17.25,17.38,17.12,17.38,4000,0.448306724231902,0.451685267660896,0.444928180802908,0.451685267660896,153912.480608494,0.0,1.0
1989-03-31,17.38,17.38,17.12,17.38,17867,0.451685267660896,0.451685267660896,0.444928180802908,0.451685267660896,687488.57275799,0.0,1.0
1989-04-03,17.25,17.5,17.12,17.38,15467,0.448306724231902,0.454803923133813,0.444928180802908,0.451685267660896,595141.084392893,0.0,1.0
1989-04-04,17.5,17.63,17.25,17.5,18400,0.454803923133813,0.458182466562807,0.448306724231902,0.454803923133813,707997.410799072,0.0,1.0
1989-04-05,18.13,18.13,17.5,17.63,11667,0.47117686436663,0.47117686436663,0.454803923133813,0.458182466562807,448924.227814825,0.0,1.0
1989-04-06,18.0,18.5,18.0,18.13,8067,0.467798320937636,0.48079271874146,0.467798320937636,0.47117686436663,310402.99526718,0.0,1.0
1989-04-07,18.37,18.37,18.0,18.13,11267,0.477414175312466,0.477414175312466,0.467798320937636,0.47117686436663,433532.979753975,0.0,1.0
1989-04-10,18.37,18.5,18.25,18.37,11467,0.477414175312466,0.48079271874146,0.474295519839548,0.477414175312466,441228.6037844,0.0,1.0
1989-04-11,18.13,18.25,18.13,18.13,6200,0.47117686436663,0.474295519839548,0.47117686436663,0.47117686436663,238564.344943166,0.0,1.0
1989-04-12,18.13,18.25,18.0,18.25,2667,0.47117686436663,0.474295519839548,0.467798320937636,0.474295519839548,102621.146445713,0.0,1.0
1989-04-13,18.25,18.25,18.0,18.13,2800,0.474295519839548,0.474295519839548,0.467798320937636,0.47117686436663,107738.736425946,0.0,1.0
1989-04-14,18.13,18.5,18.13,18.13,17600,0.47117686436663,0.48079271874146,0.47117686436663,0.47117686436663,677214.914677374,0.0,1.0
1989-04-17,17.87,18.37,17.87,18.13,8067,0.464419777508642,0.477414175312466,0.464419777508642,0.47117686436663,310402.99526718,0.0,1.0
1989-04-18,17.63,17.87,17.5,17.87,9000,0.458182466562807,0.464419777508642,0.454803923133813,0.464419777508642,346303.081369112,0.0,1.0
1989-04-19,18.0,18.0,17.38,17.75,9067,0.467798320937636,0.467798320937636,0.451685267660896,0.461301122035725,348881.115419304,0.0,1.0
1989-04-20,18.0,18.0,17.63,17.87,7200,0.467798320937636,0.467798320937636,0.458182466562807,0.464419777508642,277042.465095289,0.0,1.0
1989-04-21,17.75,17.87,17.63,17.75,11400,0.461301122035725,0.464419777508642,0.458182466562807,0.461301122035725,438650.569734208,0.0,1.0
1989-04-24,17.75,18.0,17.63,17.75,6200,0.461301122035725,0.467798320937636,0.458182466562807,0.461301122035725,238564.344943166,0.0,1.0
1989-04-25,18.0,18.0,17.63,17.63,2200,0.467798320937636,0.467798320937636,0.458182466562807,0.458182466562807,84651.8643346718,0.0,1.0
1989-04-26,17.87,17.87,17.75,17.75,467,0.464419777508642,0.464419777508642,0.461301122035725,0.461301122035725,17969.2821110417,0.0,1.0
1989-04-27,18.25,18.5,18.0,18.0,11067,0.474295519839548,0.48079271874146,0.467798320937636,0.467798320937636,425837.355723551,0.0,1.0
1989-04-28,18.75,18.75,18.5,18.5,2800,0.487289917643371,0.487289917643371,0.48079271874146,0.48079271874146,107738.736425946,0.0,1.0
1989-05-01,18.13,18.75,18.13,18.75,13667,0.47117686436663,0.487289917643371,0.47117686436663,0.487289917643371,525880.468119072,0.0,1.0
1989-05-02,18.5,18.62,18.13,18.37,12200,0.48079271874146,0.483911374214377,0.47117686436663,0.477414175312466,469433.065855906,0.0,1.0
1989-05-03,18.62,18.62,18.62,18.62,67,0.483911374214377,0.483911374214377,0.483911374214377,0.483911374214377,2578.03405019228,0.0,1.0
1989-05-04,18.5,18.5,18.25,18.5,2800,0.48079271874146,0.48079271874146,0.474295519839548,0.48079271874146,107738.736425946,0.0,1.0
1989-05-05,18.13,18.62,18.13,18.25,4600,0.47117686436663,0.483911374214377,0.47117686436663,0.474295519839548,176999.352699768,0.0,1.0
1989-05-08,18.13,18.25,18.13,18.13,3467,0.47117686436663,0.474295519839548,0.47117686436663,0.47117686436663,133403.642567412,0.0,1.0
1989-05-09,18.25,18.37,18.13,18.13,4067,0.474295519839548,0.477414175312466,0.47117686436663,0.47117686436663,156490.514658686,0.0,1.0
1989-05-10,18.37,18.37,18.25,18.25,467,0.477414175312466,0.477414175312466,0.474295519839548,0.474295519839548,17969.2821110417,0.0,1.0
1989-05-11,18.37,18.37,18.37,18.37,867,0.477414175312466,0.477414175312466,0.477414175312466,0.477414175312466,33360.530171891,0.0,1.0
1989-05-12,18.5,18.62,18.37,18.5,11667,0.48079271874146,0.483911374214377,0.477414175312466,0.48079271874146,448924.227814824,0.0,1.0
1989-05-15,18.37,18.88,18.25,18.75,4467,0.477414175312466,0.490668461072365,0.474295519839548,0.487289917643371,171881.762719536,0.0,1.0
1989-05-16,17.87,17.87,17.63,17.75,28600,0.464419777508642,0.464419777508642,0.458182466562807,0.461301122035725,1100474.23635073,0.0,1.0
1989-05-17,18.75,18.75,18.0,18.0,13400,0.487289917643371,0.487289917643371,0.467798320937636,0.467798320937636,515606.810038455,0.0,1.0
1989-05-18,18.88,19.0,18.62,19.0,1600,0.490668461072365,0.493787116545283,0.483911374214377,0.493787116545283,61564.9922433976,0.0,1.0
1989-05-19,17.63,18.88,17.63,18.88,19000,0.458182466562807,0.490668461072365,0.458182466562807,0.490668461072365,731084.282890347,0.0,1.0
1989-05-22,18.13,18.25,17.75,17.87,16600,0.47117686436663,0.474295519839548,0.461301122035725,0.464419777508642,638736.794525251,0.0,1.0
1989-05-23,18.13,18.37,18.13,18.25,5800,0.47117686436663,0.477414175312466,0.47117686436663,0.474295519839548,223173.096882316,0.0,1.0
1989-05-24,17.75,18.25,17.75,18.0,3400,0.463770057618451,0.476834002903478,0.463770057618451,0.470302030260965,130129.142683141,0.095,1.0
1989-05-25,18.0,18.25,18.0,18.0,7467,0.470302030260965,0.476834002903478,0.470302030260965,0.470302030260965,285786.561298533,0.0,1.0
1989-05-26,18.37,18.37,17.75,18.0,18600,0.479969349771884,0.479969349771884,0.463770057618451,0.470302030260965,711882.957031302,0.0,1.0
1989-05-30,18.13,18.25,18.13,18.25,1800,0.473698656035071,0.476834002903478,0.473698656035071,0.476834002903478,68891.8990675454,0.0,1.0
1989-05-31,18.13,18.25,18.13,18.13,3200,0.473698656035071,0.476834002903478,0.473698656035071,0.473698656035071,122474.487231192,0.0,1.0
1989-06-01,18.37,18.5,18.37,18.5,2000,0.479969349771884,0.483365975545991,0.479969349771884,0.483365975545991,76546.5545194948,0.0,1.0
1989-06-02,18.37,18.5,18.37,18.37,6400,0.479969349771884,0.483365975545991,0.479969349771884,0.479969349771884,244948.974462383,0.0,1.0
1989-06-05,18.0,18.37,18.0,18.37,7800,0.470302030260965,0.479969349771884,0.470302030260965,0.479969349771884,298531.562626029,0.0,1.0
1989-06-06,18.25,18.25,17.75,18.0,9067,0.476834002903478,0.476834002903478,0.463770057618451,0.470302030260965,347023.804914129,0.0,1.0
1989-06-07,18.25,18.37,18.13,18.13,2867,0.476834002903478,0.479969349771884,0.473698656035071,0.473698656035071,109729.485903696,0.0,1.0
1989-06-08,18.13,18.37,18.13,18.13,9067,0.473698656035071,0.479969349771884,0.473698656035071,0.473698656035071,347023.80491413,0.0,1.0
1989-06-09,18.0,18.13,18.0,18.13,8000,0.470302030260965,0.473698656035071,0.470302030260965,0.473698656035071,306186.218077979,0.0,1.0
1989-06-12,17.75,17.75,17.63,17.75,5600,0.463770057618451,0.463770057618451,0.460634710750045,0.463770057618451,214330.352654585,0.0,1.0
1989-06-13,17.63,17.87,17.63,17.87,5400,0.460634710750045,0.466905404486858,0.460634710750045,0.466905404486858,206675.697202636,0.0,1.0
1989-06-14,17.5,17.63,17.5,17.63,4267,0.457238084975938,0.460634710750045,0.457238084975938,0.460634710750045,163312.074067342,0.0,1.0
1989-06-15,17.25,17.5,17.25,17.5,3667,0.450706112333424,0.457238084975938,0.450706112333424,0.457238084975938,140348.107711494,0.0,1.0
1989-06-16,17.12,17.25,17.12,17.25,8200,0.447309486559317,0.450706112333424,0.447309486559317,0.450706112333424,313840.873529929,0.0,1.0
1989-06-19,17.25,17.38,17.25,17.25,3867,0.450706112333424,0.454102738107531,0.450706112333424,0.450706112333424,148002.763163443,0.0,1.0
1989-06-20,17.12,17.38,17.12,17.12,6267,0.447309486559317,0.454102738107531,0.447309486559317,0.447309486559317,239858.628586837,0.0,1.0
1989-06-21,17.25,17.5,17.25,17.38,8867,0.450706112333424,0.457238084975938,0.450706112333424,0.454102738107531,339369.14946218,0.0,1.0
1989-06-22,17.38,17.38,17.25,17.25,71867,0.454102738107531,0.454102738107531,0.450706112333424,0.450706112333424,2750585.61682627,0.0,1.0
1989-06-23,17.75,17.75,17.5,17.5,5067,0.463770057618451,0.463770057618451,0.457238084975938,0.457238084975938,193930.69587514,0.0,1.0
1989-06-26,17.25,17.5,17.25,17.5,2200,0.450706112333424,0.457238084975938,0.450706112333424,0.457238084975938,84201.2099714443,0.0,1.0
1989-06-27,17.12,17.25,17.0,17.12,57000,0.447309486559317,0.450706112333424,0.444174139690911,0.447309486559317,2181576.8038056,0.0,1.0
1989-06-28,16.87,17.0,16.87,17.0,11267,0.440777513916804,0.444174139690911,0.440777513916804,0.444174139690911,431225.014885574,0.0,1.0
1989-06-29,16.75,17.0,16.63,16.75,5800,0.437642167048398,0.444174139690911,0.434506820179991,0.437642167048398,221985.008106535,0.0,1.0
1989-06-30,16.75,16.75,16.5,16.75,4800,0.437642167048398,0.437642167048398,0.431110194405884,0.437642167048398,183711.730846787,0.0,1.0
1989-07-03,16.75,16.75,16.75,16.75,67,0.437642167048398,0.437642167048398,0.437642167048398,0.437642167048398,2564.30957640307,0.0,1.0
1989-07-05,16.63,16.75,16.63,16.75,2600,0.434506820179991,0.437642167048398,0.434506820179991,0.437642167048398,99510.5208753432,0.0,1.0
1989-07-06,16.75,16.75,16.63,16.63,7067,0.437642167048398,0.437642167048398,0.434506820179991,0.434506820179991,270477.250394634,0.0,1.0
1989-07-07,16.75,16.75,16.5,16.5,4667,0.437642167048398,0.437642167048398,0.431110194405884,0.431110194405884,178621.384971241,0.0,1.0
1989-07-10,17.38,17.5,16.87,16.87,5000,0.454102738107531,0.457238084975938,0.440777513916804,0.440777513916804,191366.386298737,0.0,1.0
1989-07-11,17.5,17.63,17.38,17.63,2267,0.457238084975938,0.460634710750045,0.454102738107531,0.460634710750045,86765.5195478473,0.0,1.0
1989-07-12,17.5,17.5,17.38,17.5,14067,0.457238084975938,0.457238084975938,0.454102738107531,0.457238084975938,538390.191212866,0.0,1.0
1989-07-13,17.38,17.5,17.38,17.38,5200,0.454102738107531,0.457238084975938,0.454102738107531,0.454102738107531,199021.041750687,0.0,1.0
1989-07-14,17.12,17.5,17.12,17.5,2800,0.447309486559317,0.457238084975938,0.447309486559317,0.457238084975938,107165.176327293,0.0,1.0
1989-07-17,17.25,17.38,17.25,17.25,21867,0.450706112333424,0.454102738107531,0.450706112333424,0.450706112333424,836921.753838897,0.0,1.0
1989-07-18,17.38,17.5,17.25,17.25,2467,0.454102738107531,0.457238084975938,0.450706112333424,0.450706112333424,94420.1749997969,0.0,1.0
1989-07-19,17.38,17.63,17.38,17.63,9000,0.454102738107531,0.460634710750045,0.454102738107531,0.460634710750045,344459.495337727,0.0,1.0
1989-07-20,17.63,17.87,17.38,17.5,22467,0.460634710750045,0.466905404486858,0.454102738107531,0.457238084975938,859885.720194744,0.0,1.0
1989-07-21,17.5,17.5,17.38,17.38,23067,0.457238084975938,0.457238084975938,0.454102738107531,0.454102738107531,882849.686550593,0.0,1.0
1989-07-24,17.25,17.5,17.25,17.5,25800,0.450706112333424,0.457238084975938,0.450706112333424,0.457238084975938,987450.553301483,0.0,1.0
1989-07-25,17.38,17.38,17.12,17.12,19800,0.454102738107531,0.454102738107531,0.447309486559317,0.447309486559317,757810.889742999,0.0,1.0
1989-07-26,17.38,17.38,17.38,17.38,400,0.454102738107531,0.454102738107531,0.454102738107531,0.454102738107531,15309.310903899,0.0,1.0
1989-07-27,17.38,17.63,17.38,17.38,33800,0.454102738107531,0.460634710750045,0.454102738107531,0.454102738107531,1293636.77137946,0.0,1.0
1989-07-28,17.38,17.5,17.38,17.5,15667,0.454102738107531,0.457238084975938,0.454102738107531,0.457238084975938,599627.434828463,0.0,1.0
1989-07-31,17.25,17.5,17.25,17.38,30200,0.450706112333424,0.457238084975938,0.450706112333424,0.454102738107531,1155852.97324437,0.0,1.0
1989-08-01,16.87,17.25,16.87,17.25,18067,0.440777513916804,0.450706112333424,0.440777513916804,0.450706112333424,691483.300251856,0.0,1.0
1989-08-02,17.0,17.12,16.75,17.12,7867,0.444174139690911,0.447309486559317,0.437642167048398,0.447309486559317,301095.872202433,0.0,1.0
1989-08-03,17.25,17.25,17.0,17.0,5600,0.450706112333424,0.450706112333424,0.444174139690911,0.444174139690911,214330.352654586,0.0,1.0
1989-08-04,17.5,17.5,17.12,17.12,15200,0.457238084975938,0.457238084975938,0.447309486559317,0.447309486559317,581753.81434816,0.0,1.0
1989-08-07,17.25,17.5,17.25,17.5,57467,0.450706112333424,0.457238084975938,0.450706112333424,0.457238084975938,2199450.4242859,0.0,1.0
1989-08-08,17.5,17.75,17.38,17.5,104000,0.457238084975938,0.463770057618451,0.454102738107531,0.457238084975938,3980420.83501373,0.0,1.0
1989-08-09,17.87,18.0,17.63,17.75,119400,0.466905404486858,0.470302030260965,0.460634710750045,0.463770057618451,4569829.30481383,0.0,1.0
1989-08-10,17.87,18.0,17.75,17.87,18000,0.466905404486858,0.470302030260965,0.463770057618451,0.466905404486858,688918.990675452,0.0,1.0
1989-08-11,17.75,18.37,17.5,18.13,76000,0.463770057618451,0.479969349771884,0.457238084975938,0.473698656035071,2908769.0717408,0.0,1.0
1989-08-14,17.87,18.0,17.63,17.63,17400,0.466905404486858,0.470302030260965,0.460634710750045,0.460634710750045,665955.024319604,0.0,1.0
1989-08-15,18.0,18.0,17.87,17.87,6467,0.470302030260965,0.470302030260965,0.466905404486858,0.466905404486858,247513.284038786,0.0,1.0
1989-08-16,18.25,18.37,17.87,17.87,42267,0.476834002903478,0.479969349771884,0.466905404486858,0.466905404486858,1617696.60993774,0.0,1.0
1989-08-17,18.75,18.88,18.13,18.13,27267,0.49238009779266,0.495793933137356,0.476098729225649,0.476098729225649,1038336.54587576,0.095,1.0
1989-08-18,19.5,19.5,18.75,19.0,93000,0.512075301704366,0.512075301704366,0.49238009779266,0.498945165763229,3541471.33041574,0.0,1.0
1989-08-21,19.25,19.75,19.25,19.75,40400,0.505510233733797,0.518640369674935,0.505510233733797,0.518640369674935,1538445.6102021,0.0,1.0
1989-08-22,19.25,19.25,18.88,19.13,31067,0.505510233733797,0.505510233733797,0.495793933137356,0.502359001107924,1183041.82604329,0.0,1.0
1989-08-23,20.63,20.63,19.37,19.37,55000,0.541749408931337,0.541749408931337,0.50866146635967,0.50866146635967,2094418.52874049,0.0,1.0
1989-08-24,20.0,20.5,20.0,20.25,48800,0.525205437645504,0.538335573586641,0.525205437645504,0.531770505616073,1858320.4400461,0.0,1.0
1989-08-25,20.0,20.38,19.75,20.25,37067,0.525205437645504,0.535184340960768,0.518640369674935,0.531770505616073,1411523.84736043,0.0,1.0
1989-08-28,19.75,20.0,19.75,20.0,22267,0.518640369674935,0.525205437645504,0.518640369674935,0.525205437645504,847934.861444808,0.0,1.0
1989-08-29,20.75,21.13,19.75,19.75,72867,0.54490064155721,0.554879544872475,0.518640369674935,0.518640369674935,2774799.90788606,0.0,1.0
1989-08-30,21.88,22.13,20.63,20.63,86867,0.574574748784181,0.58113981675475,0.541749408931337,0.541749408931337,3307924.62429273,0.0,1.0
1989-08-31,22.25,22.37,21.75,22.13,89467,0.584291049380623,0.587442282006496,0.571160913439485,0.58113981675475,3406933.50019682,0.0,1.0
1989-09-01,23.0,23.25,22.5,22.5,43400,0.603986253292329,0.610551321262898,0.590856117351192,0.590856117351192,1652686.62086068,0.0,1.0
1989-09-05,23.38,24.25,23.0,23.0,77800,0.613965156607594,0.636811593145173,0.603986253292329,0.603986253292329,2962650.20974563,0.0,1.0
1989-09-06,22.87,23.25,22.87,23.25,12067,0.600572417947634,0.610551321262898,0.600572417947634,0.610551321262898,459515.425205663,0.0,1.0
1989-09-07,23.12,23.25,22.87,22.87,8667,0.607137485918202,0.610551321262898,0.600572417947634,0.600572417947634,330042.279792615,0.0,1.0
1989-09-08,22.25,22.87,22.25,22.87,29600,0.584291049380623,0.600572417947634,0.584291049380623,0.600572417947634,1127177.97183124,0.0,1.0
1989-09-11,22.25,22.37,22.13,22.25,3867,0.584291049380623,0.587442282006496,0.58113981675475,0.584291049380623,147256.662738899,0.0,1.0
1989-09-12,22.25,22.25,22.13,22.13,5200,0.584291049380623,0.584291049380623,0.58113981675475,0.58113981675475,198017.751808192,0.0,1.0
1989-09-13,21.75,22.37,21.5,22.37,31467,0.571160913439485,0.587442282006496,0.564595845468917,0.587442282006496,1198273.96079776,0.0,1.0
1989-09-14,21.75,22.0,21.25,22.0,14667,0.571160913439485,0.577725981410054,0.558030777498348,0.577725981410054,558524.301109759,0.0,1.0
1989-09-15,21.75,22.0,21.5,22.0,4467,0.571160913439485,0.577725981410054,0.564595845468917,0.577725981410054,170104.864870614,0.0,1.0
1989-09-18,21.88,22.0,21.5,22.0,17400,0.574574748784181,0.577725981410054,0.564595845468917,0.577725981410054,662597.861819718,0.0,1.0
1989-09-19,21.62,22.0,21.5,21.75,24600,0.56774707809479,0.577725981410054,0.564595845468917,0.571160913439485,936776.28740029,0.0,1.0
1989-09-20,21.62,21.75,21.5,21.62,14400,0.56774707809479,0.571160913439485,0.564595845468917,0.56774707809479,548356.851161146,0.0,1.0
1989-09-21,21.5,21.62,21.37,21.5,21000,0.564595845468917,0.56774707809479,0.561182010124221,0.564595845468917,799687.074610004,0.0,1.0
1989-09-22,21.5,21.5,21.37,21.5,2400,0.564595845468917,0.564595845468917,0.561182010124221,0.564595845468917,91392.8085268576,0.0,1.0
1989-09-25,21.75,21.75,21.25,21.25,14400,0.571160913439485,0.571160913439485,0.558030777498348,0.558030777498348,548356.851161146,0.0,1.0
1989-09-26,22.5,22.5,21.88,21.88,21800,0.590856117351192,0.590856117351192,0.574574748784181,0.574574748784181,830151.344118956,0.0,1.0
1989-09-27,22.37,22.87,22.13,22.13,56067,0.587442282006496,0.600572417947634,0.58113981675475,0.58113981675475,2135050.24819805,0.0,1.0
1989-09-28,22.37,22.5,22.25,22.5,3400,0.587442282006496,0.590856117351192,0.584291049380623,0.590856117351192,129473.145413048,0.0,1.0
1989-09-29,22.25,22.25,22.0,22.13,13867,0.584291049380623,0.584291049380623,0.577725981410054,0.58113981675475,528060.031600806,0.0,1.0
1989-10-02,22.25,22.37,22.13,22.37,3000,0.584291049380623,0.587442282006496,0.58113981675475,0.587442282006496,114241.010658572,0.0,1.0
1989-10-03,22.0,22.63,21.88,22.25,8800,0.577725981410054,0.594269952695887,0.574574748784181,0.584291049380623,335106.964598478,0.0,1.0
1989-10-04,22.5,22.75,21.75,22.0,14600,0.590856117351192,0.597421185321761,0.571160913439485,0.577725981410054,555972.918538384,0.0,1.0
1989-10-05,22.13,22.75,22.13,22.75,10467,0.58113981675475,0.597421185321761,0.58113981675475,0.597421185321761,398586.886187758,0.0,1.0
1989-10-06,22.0,22.37,22.0,22.37,38000,0.577725981410054,0.587442282006496,0.577725981410054,0.587442282006496,1447052.80167525,0.0,1.0
1989-10-09,22.25,22.5,22.25,22.25,21467,0.584291049380623,0.590856117351192,0.584291049380623,0.584291049380623,817470.591935855,0.0,1.0
1989-10-10,22.0,22.5,22.0,22.5,4000,0.577725981410054,0.590856117351192,0.577725981410054,0.590856117351192,152321.347544763,0.0,1.0
1989-10-11,21.88,22.25,21.88,22.25,10000,0.574574748784181,0.584291049380623,0.574574748784181,0.584291049380623,380803.368861907,0.0,1.0
1989-10-12,21.5,21.75,21.5,21.75,9800,0.564595845468917,0.571160913439485,0.564595845468917,0.571160913439485,373187.301484668,0.0,1.0
1989-10-13,21.13,21.75,21.13,21.75,7467,0.554879544872475,0.571160913439485,0.554879544872475,0.571160913439485,284345.875529186,0.0,1.0
1989-10-16,20.87,20.87,20.25,20.87,22867,0.548051874183083,0.548051874183083,0.531770505616073,0.548051874183083,870783.063576523,0.0,1.0
1989-10-17,20.63,20.75,20.63,20.63,22067,0.541749408931337,0.54490064155721,0.541749408931337,0.541749408931337,840318.79406757,0.0,1.0
1989-10-18,20.5,20.5,20.5,20.5,67,0.538335573586641,0.538335573586641,0.538335573586641,0.538335573586641,2551.38257137478,0.0,1.0
1989-10-19,20.25,20.25,20.12,20.25,8600,0.531770505616073,0.531770505616073,0.528356670271377,0.531770505616073,327490.89722124,0.0,1.0
1989-10-20,20.25,20.38,20.0,20.0,2000,0.531770505616073,0.535184340960768,0.525205437645504,0.525205437645504,76160.6737723813,0.0,1.0
1989-10-23,19.87,20.25,19.87,20.25,2200,0.521791602300808,0.531770505616073,0.521791602300808,0.531770505616073,83776.7411496195,0.0,1.0
1989-10-24,19.5,19.87,19.5,19.75,6467,0.512075301704366,0.521791602300808,0.512075301704366,0.518640369674935,246265.538642995,0.0,1.0
1989-10-25,19.25,19.5,19.25,19.25,4600,0.505510233733797,0.512075301704366,0.505510233733797,0.505510233733797,175169.549676477,0.0,1.0
1989-10-26,19.13,19.13,19.0,19.0,2467,0.502359001107924,0.502359001107924,0.498945165763229,0.498945165763229,93944.1910982325,0.0,1.0
1989-10-27,19.5,19.5,18.88,19.13,5067,0.512075301704366,0.512075301704366,0.495793933137356,0.502359001107924,192953.067002328,0.0,1.0
1989-10-30,19.25,19.5,19.25,19.5,4800,0.505510233733797,0.512075301704366,0.505510233733797,0.512075301704366,182785.617053715,0.0,1.0
1989-10-31,19.25,19.37,19.25,19.25,1400,0.505510233733797,0.50866146635967,0.505510233733797,0.505510233733797,53312.471640667,0.0,1.0
1989-11-01,19.13,19.5,19.0,19.13,25467,0.502359001107924,0.512075301704366,0.498945165763229,0.502359001107924,969791.939480619,0.0,1.0
1989-11-02,19.25,19.37,19.25,19.25,1400,0.505510233733797,0.50866146635967,0.505510233733797,0.505510233733797,53312.471640667,0.0,1.0
1989-11-03,19.25,19.25,19.25,19.25,1067,0.505510233733797,0.505510233733797,0.505510233733797,0.505510233733797,40631.7194575655,0.0,1.0
1989-11-06,19.37,19.5,19.37,19.37,2467,0.50866146635967,0.512075301704366,0.50866146635967,0.50866146635967,93944.1910982325,0.0,1.0
1989-11-07,19.37,19.37,19.25,19.25,1467,0.50866146635967,0.50866146635967,0.505510233733797,0.505510233733797,55863.8542120418,0.0,1.0
1989-11-08,20.25,20.25,19.37,19.37,13200,0.531770505616073,0.531770505616073,0.50866146635967,0.50866146635967,502660.446897717,0.0,1.0
1989-11-09,20.25,20.25,20.25,20.25,7600,0.531770505616073,0.531770505616073,0.531770505616073,0.531770505616073,289410.560335049,0.0,1.0
1989-11-10,20.12,20.25,20.12,20.25,3867,0.528356670271377,0.531770505616073,0.528356670271377,0.531770505616073,147256.662738899,0.0,1.0
1989-11-13,20.0,20.25,20.0,20.25,3600,0.525205437645504,0.531770505616073,0.525205437645504,0.531770505616073,137089.212790286,0.0,1.0
1989-11-14,19.87,19.87,19.87,19.87,800,0.521791602300808,0.521791602300808,0.521791602300808,0.521791602300808,30464.2695089525,0.0,1.0
1989-11-15,20.0,20.0,20.0,20.0,1667,0.525205437645504,0.525205437645504,0.525205437645504,0.525205437645504,63479.9215892799,0.0,1.0
1989-11-16,20.0,20.0,20.0,20.0,21000,0.525205437645504,0.525205437645504,0.525205437645504,0.525205437645504,799687.074610004,0.0,1.0
1989-11-17,19.87,20.12,19.87,19.87,1867,0.521791602300808,0.528356670271377,0.521791602300808,0.521791602300808,71095.988966518,0.0,1.0
1989-11-20,20.12,20.12,20.0,20.12,3267,0.528356670271377,0.528356670271377,0.525205437645504,0.528356670271377,124408.460607185,0.0,1.0
1989-11-21,20.38,20.38,20.12,20.12,1400,0.535184340960768,0.535184340960768,0.528356670271377,0.528356670271377,53312.471640667,0.0,1.0
1989-11-22,20.38,20.38,20.12,20.12,18800,0.535184340960768,0.535184340960768,0.528356670271377,0.528356670271377,715910.333460385,0.0,1.0
1989-11-24,20.25,20.38,20.12,20.12,30000,0.531770505616073,0.535184340960768,0.528356670271377,0.528356670271377,1142410.10658572,0.0,1.0
1989-11-27,20.5,20.63,20.5,20.5,30800,0.538335573586641,0.541749408931337,0.538335573586641,0.538335573586641,1172874.37609467,0.0,1.0
1989-11-28,20.5,20.5,20.5,20.5,29000,0.540830299415458,0.540830299415458,0.540830299415458,0.540830299415458,1099235.75036855,0.095,1.0
1989-11-29,20.5,20.5,20.5,20.5,13400,0.540830299415458,0.540830299415458,0.540830299415458,0.540830299415458,507922.726032366,0.0,1.0
1989-11-30,20.5,20.63,20.5,20.5,7000,0.540830299415458,0.544259954972726,0.540830299415458,0.540830299415458,265332.76733034,0.0,1.0
1989-12-01,20.0,20.5,20.0,20.5,14600,0.527639316502885,0.540830299415458,0.527639316502885,0.540830299415458,553408.343288996,0.0,1.0
1989-12-04,20.25,20.25,19.87,20.25,41200,0.534234807959172,0.534234807959172,0.524209660945617,0.534234807959172,1561672.85914429,0.0,1.0
1989-12-05,20.25,20.38,20.25,20.25,15067,0.534234807959172,0.53766446351644,0.534234807959172,0.534234807959172,571109.829338034,0.0,1.0
1989-12-06,20.25,20.5,20.25,20.25,9067,0.534234807959172,0.540830299415458,0.534234807959172,0.534234807959172,343681.743054885,0.0,1.0
1989-12-07,20.12,20.5,20.12,20.5,5800,0.530805152401903,0.540830299415458,0.530805152401903,0.540830299415458,219847.150073711,0.0,1.0
1989-12-08,20.12,20.12,20.12,20.12,67,0.530805152401903,0.530805152401903,0.530805152401903,0.530805152401903,2539.61363016183,0.0,1.0
1989-12-11,20.25,20.25,20.12,20.12,2467,0.534234807959172,0.534234807959172,0.530805152401903,0.530805152401903,93510.8481434213,0.0,1.0
1989-12-12,20.12,20.12,20.12,20.12,667,0.530805152401903,0.530805152401903,0.530805152401903,0.530805152401903,25282.4222584767,0.0,1.0
1989-12-13,20.25,20.38,20.0,20.12,37867,0.534234807959172,0.53766446351644,0.527639316502885,0.530805152401903,1435336.557214,0.0,1.0
1989-12-14,20.25,20.25,20.25,20.25,1200,0.534234807959172,0.534234807959172,0.534234807959172,0.534234807959172,45485.6172566298,0.0,1.0
1989-12-15,20.5,20.5,20.5,20.5,800,0.540830299415458,0.540830299415458,0.540830299415458,0.540830299415458,30323.7448377532,0.0,1.0
1989-12-18,20.5,20.5,20.5,20.5,3000,0.540830299415458,0.540830299415458,0.540830299415458,0.540830299415458,113714.043141574,0.0,1.0
1989-12-19,20.63,20.63,20.38,20.38,3800,0.544259954972726,0.544259954972726,0.53766446351644,0.53766446351644,144037.787979328,0.0,1.0
1989-12-20,20.87,20.87,20.63,20.75,5400,0.550591626770761,0.550591626770761,0.544259954972726,0.547425790871744,204685.277654834,0.0,1.0
1989-12-21,21.0,21.0,20.75,20.87,5000,0.55402128232803,0.55402128232803,0.547425790871744,0.550591626770761,189523.405235957,0.0,1.0
1989-12-22,21.0,21.0,21.0,21.0,0,0.55402128232803,0.55402128232803,0.55402128232803,0.55402128232803,0,0.0,1.0
1989-12-26,21.13,21.13,21.13,21.13,1000,0.557450937885298,0.557450937885298,0.557450937885298,0.557450937885298,37904.6810471915,0.0,1.0
1989-12-27,21.5,21.5,21.25,21.25,3467,0.567212265240602,0.567212265240602,0.560616773784316,0.560616773784316,131415.529190613,0.0,1.0
1989-12-28,21.37,21.37,21.25,21.25,2400,0.563782609683333,0.563782609683333,0.560616773784316,0.560616773784316,90971.2345132596,0.0,1.0
1989-12-29,22.25,22.25,21.5,21.5,14867,0.58699873960946,0.58699873960946,0.567212265240602,0.567212265240602,563528.893128596,0.0,1.0
1990-01-02,22.0,22.25,21.75,22.0,8667,0.580403248153174,0.58699873960946,0.573807756696888,0.580403248153174,328519.870636009,0.0,1.0
1990-01-03,21.75,21.88,21.75,21.88,2000,0.573807756696888,0.577237412254157,0.573807756696888,0.577237412254157,75809.362094383,0.0,1.0
1990-01-04,21.62,21.62,21.37,21.62,2800,0.570378101139619,0.570378101139619,0.563782609683333,0.570378101139619,106133.106932136,0.0,1.0
1990-01-05,21.25,21.5,21.25,21.5,3400,0.560616773784316,0.567212265240602,0.560616773784316,0.567212265240602,128875.915560451,0.0,1.0
1990-01-08,21.75,21.75,21.13,21.13,4400,0.573807756696888,0.573807756696888,0.557450937885298,0.557450937885298,166780.596607643,0.0,1.0
1990-01-09,21.75,21.75,21.62,21.75,4200,0.573807756696888,0.573807756696888,0.570378101139619,0.573807756696888,159199.660398204,0.0,1.0
1990-01-10,21.5,21.5,21.5,21.5,467,0.567212265240602,0.567212265240602,0.567212265240602,0.567212265240602,17701.4860490384,0.0,1.0
1990-01-11,21.88,21.88,21.75,21.75,2200,0.577237412254157,0.577237412254157,0.573807756696888,0.573807756696888,83390.2983038212,0.0,1.0
1990-01-12,21.62,21.62,21.5,21.62,23667,0.570378101139619,0.570378101139619,0.567212265240602,0.570378101139619,897090.086343882,0.0,1.0
1990-01-15,22.0,22.0,21.88,21.88,1467,0.580403248153174,0.580403248153174,0.577237412254157,0.577237412254157,55606.1670962299,0.0,1.0
1990-01-16,22.5,22.5,21.75,21.88,43000,0.593594231065746,0.593594231065746,0.573807756696888,0.577237412254157,1629901.28502923,0.0,1.0
1990-01-17,22.37,22.63,22.37,22.37,3467,0.590164575508477,0.597023886623015,0.590164575508477,0.590164575508477,131415.529190613,0.0,1.0
1990-01-18,21.88,22.13,21.88,22.13,2800,0.577237412254157,0.583832903710443,0.577237412254157,0.583832903710443,106133.106932136,0.0,1.0
1990-01-19,23.25,23.63,22.5,22.5,16600,0.613380705434604,0.623405852448159,0.593594231065746,0.593594231065746,629217.705383379,0.0,1.0
1990-01-22,23.0,23.63,23.0,23.5,7667,0.606785213978318,0.623405852448159,0.606785213978318,0.61997619689089,290615.189588817,0.0,1.0
1990-01-23,22.87,23.25,22.5,23.0,71600,0.603355558421049,0.613380705434604,0.593594231065746,0.606785213978318,2713975.16297891,0.0,1.0
1990-01-24,22.13,22.75,22.0,22.75,26467,0.583832903710443,0.600189722522032,0.580403248153174,0.600189722522032,1003223.19327602,0.0,1.0
1990-01-25,22.13,22.25,22.0,22.25,16000,0.583832903710443,0.58699873960946,0.580403248153174,0.58699873960946,606474.896755064,0.0,1.0
1990-01-26,22.0,22.37,21.75,22.0,9000,0.580403248153174,0.590164575508477,0.573807756696888,0.580403248153174,341142.129424724,0.0,1.0
1990-01-29,22.25,22.25,22.0,22.0,55667,0.58699873960946,0.58699873960946,0.580403248153174,0.580403248153174,2110039.87985401,0.0,1.0
1990-01-30,21.75,22.0,21.75,22.0,3000,0.573807756696888,0.580403248153174,0.573807756696888,0.580403248153174,113714.043141574,0.0,1.0
1990-01-31,21.5,21.75,21.5,21.75,19400,0.567212265240602,0.573807756696888,0.567212265240602,0.573807756696888,735350.812315515,0.0,1.0
1990-02-01,22.0,22.0,21.5,21.75,26667,0.580403248153174,0.580403248153174,0.567212265240602,0.573807756696888,1010804.12948546,0.0,1.0
1990-02-02,22.25,22.5,21.75,22.0,36667,0.58699873960946,0.593594231065746,0.573807756696888,0.580403248153174,1389850.93995737,0.0,1.0
1990-02-05,22.75,22.75,22.25,22.25,7400,0.600189722522032,0.600189722522032,0.58699873960946,0.58699873960946,280494.639749217,0.0,1.0
1990-02-06,22.5,23.0,22.5,23.0,3800,0.593594231065746,0.606785213978318,0.593594231065746,0.606785213978318,144037.787979328,0.0,1.0
1990-02-07,22.25,22.37,22.25,22.37,29667,0.58699873960946,0.590164575508477,0.58699873960946,0.590164575508477,1124518.17262703,0.0,1.0
1990-02-08,22.37,22.37,22.25,22.37,4000,0.590164575508477,0.590164575508477,0.58699873960946,0.590164575508477,151618.724188766,0.0,1.0
1990-02-09,22.13,22.13,22.0,22.13,17067,0.583832903710443,0.583832903710443,0.580403248153174,0.583832903710443,646919.191432417,0.0,1.0
1990-02-12,22.0,22.0,22.0,22.0,11000,0.580403248153174,0.580403248153174,0.580403248153174,0.580403248153174,416951.491519107,0.0,1.0
1990-02-13,21.88,22.0,21.88,22.0,3600,0.577237412254157,0.580403248153174,0.577237412254157,0.580403248153174,136456.851769889,0.0,1.0
1990-02-14,21.75,22.25,21.75,22.0,41800,0.573807756696888,0.58699873960946,0.573807756696888,0.580403248153174,1584415.6677726,0.0,1.0
1990-02-15,22.5,22.5,21.75,21.75,23000,0.593594231065746,0.593594231065746,0.573807756696888,0.573807756696888,871807.664085405,0.0,1.0
1990-02-16,22.75,23.25,22.37,22.37,21800,0.600189722522032,0.613380705434604,0.590164575508477,0.590164575508477,826322.046828775,0.0,1.0
1990-02-20,22.37,23.0,21.75,23.0,82000,0.590164575508477,0.606785213978318,0.573807756696888,0.606785213978318,3108183.84586971,0.0,1.0
1990-02-21,22.5,22.63,22.5,22.63,6867,0.593594231065746,0.597023886623015,0.593594231065746,0.597023886623015,260291.444751064,0.0,1.0
1990-02-22,21.75,22.13,21.75,22.13,18000,0.576314043450277,0.586382978462281,0.576314043450277,0.586382978462281,679317.126572463,0.095,1.0
1990-02-23,21.75,21.75,21.62,21.75,11000,0.576314043450277,0.576314043450277,0.572869407788275,0.576314043450277,415138.244016505,0.0,1.0
1990-02-26,21.75,21.75,21.5,21.75,41200,0.576314043450277,0.576314043450277,0.569689744100274,0.576314043450277,1554881.42304364,0.0,1.0
1990-02-27,22.13,22.25,22.0,22.0,35000,0.586382978462281,0.589562642150283,0.58293834280028,0.58293834280028,1320894.41277979,0.0,1.0
1990-02-28,22.37,22.5,22.25,22.25,11800,0.592742305838285,0.596186941500286,0.589562642150283,0.589562642150283,445330.116308615,0.0,1.0
1990-03-01,22.5,22.63,22.37,22.37,6000,0.596186941500286,0.599631577162288,0.592742305838285,0.592742305838285,226439.042190821,0.0,1.0
1990-03-02,22.63,22.63,22.63,22.63,267,0.599631577162288,0.599631577162288,0.599631577162288,0.599631577162288,10076.5373774915,0.0,1.0
1990-03-05,22.63,22.63,22.63,22.63,667,0.599631577162288,0.599631577162288,0.599631577162288,0.599631577162288,25172.4735235463,0.0,1.0
1990-03-06,23.0,23.0,22.5,22.63,7600,0.609435540200293,0.609435540200293,0.596186941500286,0.599631577162288,286822.78677504,0.0,1.0
1990-03-07,23.5,23.5,23.0,23.0,14867,0.622684138900299,0.622684138900299,0.609435540200293,0.609435540200293,561078.20670849,0.0,1.0
1990-03-08,23.38,23.75,23.38,23.75,11800,0.619504475212297,0.629308438250302,0.619504475212297,0.629308438250302,445330.116308615,0.0,1.0
1990-03-09,22.87,23.25,22.75,23.25,4267,0.605990904538291,0.616059839550296,0.602811240850289,0.616059839550296,161035.898838039,0.0,1.0
1990-03-12,23.0,23.25,22.87,22.87,2600,0.609435540200293,0.616059839550296,0.605990904538291,0.605990904538291,98123.5849493558,0.0,1.0
1990-03-13,23.38,23.38,22.87,23.0,10000,0.619504475212297,0.619504475212297,0.605990904538291,0.609435540200293,377398.403651369,0.0,1.0
1990-03-14,23.5,23.5,23.38,23.38,7200,0.622684138900299,0.622684138900299,0.619504475212297,0.619504475212297,271726.850628985,0.0,1.0
1990-03-15,23.25,23.5,23.25,23.5,1600,0.616059839550296,0.622684138900299,0.616059839550296,0.622684138900299,60383.744584219,0.0,1.0
1990-03-16,23.75,24.0,23.25,23.38,21867,0.629308438250302,0.635932737600305,0.616059839550296,0.619504475212297,825257.089264448,0.0,1.0
1990-03-19,24.0,24.13,23.75,24.0,31067,0.635932737600305,0.639377373262307,0.629308438250302,0.635932737600305,1172463.62062371,0.0,1.0
1990-03-20,24.25,24.37,24.0,24.0,19600,0.642557036950308,0.64573670063831,0.635932737600305,0.635932737600305,739700.871156683,0.0,1.0
1990-03-21,25.0,25.13,24.5,24.5,14067,0.662429935000318,0.66587457066232,0.649181336300312,0.649181336300312,530886.334416381,0.0,1.0
1990-03-22,24.37,24.5,24.13,24.5,12800,0.64573670063831,0.649181336300312,0.639377373262307,0.649181336300312,483069.956673752,0.0,1.0
1990-03-23,24.13,24.25,24.0,24.13,30467,0.639377373262307,0.642557036950308,0.635932737600305,0.639377373262307,1149819.71640462,0.0,1.0
1990-03-26,23.87,24.13,23.87,24.13,12467,0.632488101938304,0.639377373262307,0.632488101938304,0.639377373262307,470502.589832161,0.0,1.0
1990-03-27,23.87,24.0,23.87,24.0,5000,0.632488101938304,0.635932737600305,0.632488101938304,0.635932737600305,188699.201825684,0.0,1.0
1990-03-28,23.87,24.13,23.87,24.0,12200,0.632488101938304,0.639377373262307,0.632488101938304,0.635932737600305,460426.05245467,0.0,1.0
1990-03-29,23.75,24.0,23.75,23.87,29267,0.629308438250302,0.635932737600305,0.629308438250302,0.632488101938304,1104531.90796646,0.0,1.0
1990-03-30,24.0,24.0,23.63,23.75,11800,0.635932737600305,0.635932737600305,0.626128774562301,0.629308438250302,445330.116308615,0.0,1.0
1990-04-02,24.37,24.37,23.87,24.0,13067,0.64573670063831,0.64573670063831,0.632488101938304,0.635932737600305,493146.494051244,0.0,1.0
1990-04-03,24.0,24.25,24.0,24.13,19000,0.635932737600305,0.642557036950308,0.635932737600305,0.639377373262307,717056.966937601,0.0,1.0
1990-04-04,24.0,24.13,23.87,24.13,35200,0.635932737600305,0.639377373262307,0.632488101938304,0.639377373262307,1328442.38085282,0.0,1.0
1990-04-05,24.0,24.13,24.0,24.0,41400,0.635932737600305,0.639377373262307,0.635932737600305,0.635932737600305,1562429.39111667,0.0,1.0
1990-04-06,24.0,24.13,24.0,24.13,26200,0.635932737600305,0.639377373262307,0.635932737600305,0.639377373262307,988783.817566587,0.0,1.0
1990-04-09,23.87,24.0,23.87,24.0,55067,0.632488101938304,0.635932737600305,0.632488101938304,0.635932737600305,2078219.78938699,0.0,1.0
1990-04-10,24.0,24.0,23.87,23.87,35267,0.635932737600305,0.635932737600305,0.632488101938304,0.632488101938304,1330970.95015728,0.0,1.0
1990-04-11,24.0,24.0,24.0,24.0,3000,0.635932737600305,0.635932737600305,0.635932737600305,0.635932737600305,113219.521095411,0.0,1.0
1990-04-12,24.0,24.0,23.87,24.0,14200,0.635932737600305,0.635932737600305,0.632488101938304,0.635932737600305,535905.733184944,0.0,1.0
1990-04-16,24.0,24.0,23.75,24.0,12267,0.635932737600305,0.635932737600305,0.629308438250302,0.635932737600305,462954.621759134,0.0,1.0
1990-04-17,23.5,23.87,23.38,23.87,4667,0.622684138900299,0.632488101938304,0.619504475212297,0.632488101938304,176131.834984094,0.0,1.0
1990-04-18,23.75,23.75,23.38,23.38,13067,0.629308438250302,0.629308438250302,0.619504475212297,0.619504475212297,493146.494051244,0.0,1.0
1990-04-19,23.5,23.87,23.5,23.87,6800,0.622684138900299,0.632488101938304,0.622684138900299,0.632488101938304,256630.914482931,0.0,1.0
1990-04-20,23.63,23.63,23.5,23.5,867,0.626128774562301,0.626128774562301,0.622684138900299,0.622684138900299,32720.4415965736,0.0,1.0
1990-04-23,23.5,23.5,23.25,23.38,15600,0.622684138900299,0.622684138900299,0.616059839550296,0.619504475212297,588741.509696135,0.0,1.0
1990-04-24,23.5,23.5,23.5,23.5,5800,0.622684138900299,0.622684138900299,0.622684138900299,0.622684138900299,218891.074117794,0.0,1.0
1990-04-25,23.25,23.25,23.12,23.25,11000,0.616059839550296,0.616059839550296,0.612615203888294,0.616059839550296,415138.244016505,0.0,1.0
1990-04-26,23.25,23.5,23.25,23.5,4000,0.616059839550296,0.622684138900299,0.616059839550296,0.622684138900299,150959.361460547,0.0,1.0
1990-04-27,23.38,23.5,23.38,23.5,6267,0.619504475212297,0.622684138900299,0.619504475212297,0.622684138900299,236515.579568313,0.0,1.0
1990-04-30,23.38,23.38,23.25,23.25,11600,0.619504475212297,0.619504475212297,0.616059839550296,0.616059839550296,437782.148235588,0.0,1.0
1990-05-01,23.38,23.38,23.38,23.38,17200,0.619504475212297,0.619504475212297,0.619504475212297,0.619504475212297,649125.254280355,0.0,1.0
1990-05-02,23.25,23.38,23.25,23.38,15667,0.616059839550296,0.619504475212297,0.616059839550296,0.619504475212297,591270.079000599,0.0,1.0
1990-05-03,23.25,23.38,23.25,23.25,9000,0.616059839550296,0.619504475212297,0.616059839550296,0.616059839550296,339658.563286232,0.0,1.0
1990-05-04,23.5,23.5,23.25,23.38,26000,0.622684138900299,0.622684138900299,0.616059839550296,0.619504475212297,981235.849493559,0.0,1.0
1990-05-07,23.87,23.87,23.5,23.5,3600,0.632488101938304,0.632488101938304,0.622684138900299,0.622684138900299,135863.425314493,0.0,1.0
1990-05-08,23.75,23.87,23.75,23.87,15267,0.629308438250302,0.632488101938304,0.629308438250302,0.632488101938304,576174.142854545,0.0,1.0
1990-05-09,24.0,24.0,23.75,23.75,39867,0.635932737600305,0.635932737600305,0.629308438250302,0.629308438250302,1504574.21583691,0.0,1.0
1990-05-10,24.88,25.13,24.25,24.25,52000,0.659250271312317,0.66587457066232,0.642557036950308,0.642557036950308,1962471.69898712,0.0,1.0
1990-05-11,25.13,25.25,24.75,24.88,73667,0.66587457066232,0.669054234350321,0.655805635650315,0.659250271312317,2780180.82017854,0.0,1.0
1990-05-14,25.37,25.37,24.88,25.13,32067,0.672233898038323,0.672233898038323,0.659250271312317,0.66587457066232,1210203.46098884,0.0,1.0
1990-05-15,25.87,26.0,25.25,25.25,55467,0.685482496738329,0.688927132400331,0.669054234350321,0.669054234350321,2093315.72553305,0.0,1.0
1990-05-16,25.63,25.87,25.25,25.87,14467,0.679123169362326,0.685482496738329,0.669054234350321,0.685482496738329,545982.270562435,0.0,1.0
1990-05-17,25.75,26.0,25.75,25.75,8867,0.682302833050328,0.688927132400331,0.682302833050328,0.682302833050328,334639.164517668,0.0,1.0
1990-05-18,25.5,25.87,25.5,25.87,3000,0.675678533700324,0.685482496738329,0.675678533700324,0.685482496738329,113219.521095411,0.0,1.0
1990-05-21,26.87,27.0,25.63,25.63,52867,0.711979694138342,0.715424329800343,0.679123169362326,0.679123169362326,1995192.14058369,0.0,1.0
1990-05-22,27.25,27.5,26.5,27.13,91600,0.722048629150347,0.72867292850035,0.702175731100337,0.718868965462345,3456969.37744654,0.0,1.0
1990-05-23,30.0,30.0,27.75,27.75,142067,0.794915922000382,0.794915922000382,0.735297227850353,0.735297227850353,5361585.9011539,0.0,1.0
1990-05-24,31.37,31.37,29.38,30.0,120000,0.831217082438399,0.831217082438399,0.778487659612374,0.794915922000382,4528780.84381643,0.0,1.0
1990-05-25,30.5,31.13,30.25,31.13,73467,0.808164520700388,0.824857755062396,0.801540221350385,0.824857755062396,2772632.85210551,0.0,1.0
1990-05-29,30.75,30.75,30.25,30.25,42200,0.817703511764392,0.817703511764392,0.804407519703183,0.804407519703183,1586944.38917109,0.11,1.0
1990-05-30,30.62,31.13,30.5,30.62,99800,0.814246553828478,0.827808465730912,0.811055515733788,0.814246553828478,3753010.66443779,0.0,1.0
1990-05-31,30.88,31.25,30.5,30.5,43467,0.821160469700307,0.830999503825602,0.811055515733788,0.811055515733788,1634590.3261635,0.0,1.0
1990-06-01,30.75,30.88,30.75,30.88,43467,0.817703511764392,0.821160469700307,0.817703511764392,0.821160469700307,1634590.3261635,0.0,1.0
1990-06-04,31.0,31.0,30.5,30.88,15467,0.824351507794997,0.824351507794997,0.811055515733788,0.821160469700307,581641.4423533,0.0,1.0
1990-06-05,30.5,30.88,30.5,30.88,15000,0.811055515733788,0.821160469700307,0.811055515733788,0.821160469700307,564079.759184037,0.0,1.0
1990-06-06,30.25,30.62,30.25,30.37,18000,0.804407519703183,0.814246553828478,0.804407519703183,0.807598557797873,676895.711020844,0.0,1.0
1990-06-07,30.62,30.62,30.25,30.25,24867,0.814246553828478,0.814246553828478,0.804407519703183,0.804407519703183,935131.424775297,0.0,1.0
1990-06-08,30.62,30.62,30.25,30.37,36867,0.814246553828478,0.814246553828478,0.804407519703183,0.807598557797873,1386395.23212253,0.0,1.0
1990-06-11,30.5,30.75,30.37,30.62,11400,0.811055515733788,0.817703511764392,0.807598557797873,0.814246553828478,428700.616979868,0.0,1.0
1990-06-12,30.5,30.62,30.25,30.37,20667,0.811055515733788,0.814246553828478,0.804407519703183,0.807598557797873,777189.092203766,0.0,1.0
1990-06-13,31.13,31.13,30.62,30.62,26467,0.827808465730912,0.827808465730912,0.814246553828478,0.814246553828478,995299.932421594,0.0,1.0
1990-06-14,30.62,31.0,30.5,30.88,7600,0.814246553828478,0.824351507794997,0.811055515733788,0.821160469700307,285800.411319912,0.0,1.0
1990-06-15,31.25,31.25,30.75,30.75,7000,0.830999503825602,0.830999503825602,0.817703511764392,0.817703511764392,263237.220952551,0.0,1.0
1990-06-18,30.75,31.25,30.75,31.25,17267,0.817703511764392,0.830999503825602,0.817703511764392,0.830999503825602,649331.013455385,0.0,1.0
1990-06-19,30.62,30.75,29.12,30.62,67467,0.814246553828478,0.817703511764392,0.774358577644849,0.814246553828478,2537117.94085796,0.0,1.0
1990-06-20,31.0,31.0,30.62,30.62,27067,0.824351507794997,0.824351507794997,0.814246553828478,0.814246553828478,1017863.12278896,0.0,1.0
1990-06-21,31.25,31.37,31.0,31.13,30067,0.830999503825602,0.834190541920293,0.824351507794997,0.827808465730912,1130679.07462576,0.0,1.0
1990-06-22,31.37,31.63,31.13,31.25,16000,0.834190541920293,0.841104457792122,0.827808465730912,0.830999503825602,601685.076462973,0.0,1.0
1990-06-25,31.63,32.0,31.5,31.5,15000,0.841104457792122,0.850943491917417,0.837647499856207,0.837647499856207,564079.759184037,0.0,1.0
1990-06-26,31.63,31.87,31.5,31.87,20000,0.841104457792122,0.847486533981502,0.837647499856207,0.847486533981502,752106.345578716,0.0,1.0
1990-06-27,32.0,32.0,31.5,31.63,28267,0.850943491917417,0.850943491917417,0.837647499856207,0.841104457792122,1062989.50352368,0.0,1.0
1990-06-28,33.62,33.62,32.12,32.12,23067,0.894022506195736,0.894022506195736,0.854134530012107,0.854134530012107,867441.853673212,0.0,1.0
1990-06-29,33.88,34.37,33.62,33.75,31200,0.900936422067565,0.91396649428755,0.894022506195736,0.89747946413165,1173285.8991028,0.0,1.0
1990-07-02,33.88,34.0,33.88,34.0,14067,0.900936422067565,0.904127460162255,0.900936422067565,0.904127460162255,528993.99816279,0.0,1.0
1990-07-03,34.63,35.0,34.13,34.13,58200,0.920880410159379,0.930719444284674,0.90758441809817,0.90758441809817,2188629.46563406,0.0,1.0
1990-07-05,34.63,34.75,34.37,34.75,7600,0.920880410159379,0.92407144825407,0.91396649428755,0.92407144825407,285800.411319912,0.0,1.0
1990-07-06,34.63,34.87,34.37,34.37,40667,0.920880410159379,0.92726248634876,0.91396649428755,0.91396649428755,1529295.43778248,0.0,1.0
1990-07-09,34.63,34.63,34.5,34.5,37067,0.920880410159379,0.920880410159379,0.917423452223465,0.917423452223465,1393916.29557831,0.0,1.0
1990-07-10,34.87,35.0,34.5,34.63,46800,0.92726248634876,0.930719444284674,0.917423452223465,0.920880410159379,1759928.8486542,0.0,1.0
1990-07-11,34.87,35.0,34.87,34.87,16400,0.92726248634876,0.930719444284674,0.92726248634876,0.92726248634876,616727.203374547,0.0,1.0
1990-07-12,34.75,34.87,34.5,34.75,7667,0.92407144825407,0.92726248634876,0.917423452223465,0.92407144825407,288319.967577601,0.0,1.0
1990-07-13,33.75,34.87,33.75,34.63,29667,0.89747946413165,0.92726248634876,0.89747946413165,0.920880410159379,1115636.94771419,0.0,1.0
1990-07-16,33.75,34.37,33.0,33.25,31400,0.89747946413165,0.91396649428755,0.877535476039836,0.884183472070441,1180806.96255858,0.0,1.0
1990-07-17,32.5,33.88,32.5,33.75,19000,0.864239483978626,0.900936422067565,0.864239483978626,0.89747946413165,714501.02829978,0.0,1.0
1990-07-18,32.0,32.25,32.0,32.25,13267,0.850943491917417,0.857591487948021,0.850943491917417,0.857591487948021,498909.744339641,0.0,1.0
1990-07-19,31.87,32.0,31.63,32.0,2800,0.847486533981502,0.850943491917417,0.841104457792122,0.850943491917417,105294.88838102,0.0,1.0
1990-07-20,32.0,32.0,31.63,31.63,4000,0.850943491917417,0.850943491917417,0.841104457792122,0.841104457792122,150421.269115743,0.0,1.0
1990-07-23,30.25,31.75,29.75,31.75,29067,0.804407519703183,0.844295495886812,0.791111527641973,0.844295495886812,1093073.75734683,0.0,1.0
1990-07-24,30.75,30.75,30.0,30.0,7400,0.817703511764392,0.817703511764392,0.797759523672578,0.797759523672578,278279.347864125,0.0,1.0
1990-07-25,30.88,31.0,30.88,31.0,15600,0.821160469700307,0.824351507794997,0.821160469700307,0.824351507794997,586642.949551399,0.0,1.0
1990-07-26,30.88,31.0,30.88,30.88,22200,0.821160469700307,0.824351507794997,0.821160469700307,0.821160469700307,834838.043592375,0.0,1.0
1990-07-27,31.0,31.13,30.88,31.13,15667,0.824351507794997,0.827808465730912,0.821160469700307,0.827808465730912,589162.505809088,0.0,1.0
1990-07-30,30.88,31.37,30.88,31.25,24067,0.821160469700307,0.834190541920293,0.821160469700307,0.830999503825602,905047.170952148,0.0,1.0
1990-07-31,30.75,30.88,30.62,30.62,10467,0.817703511764392,0.821160469700307,0.814246553828478,0.814246553828478,393614.855958621,0.0,1.0
1990-08-01,29.63,30.75,29.5,30.62,18667,0.787920489547283,0.817703511764392,0.784463531611369,0.814246553828478,701978.457645895,0.0,1.0
1990-08-02,28.5,29.25,28.5,29.25,28667,0.757871547488949,0.777815535580764,0.757871547488949,0.777815535580764,1078031.63043525,0.0,1.0
1990-08-03,28.0,28.37,27.5,28.37,19000,0.74457555542774,0.754414589553035,0.73127956336653,0.754414589553035,714501.02829978,0.0,1.0
1990-08-06,28.75,29.0,27.5,27.75,26600,0.764519543519554,0.771167539550159,0.73127956336653,0.737927559397135,1000301.43961969,0.0,1.0
1990-08-07,28.63,29.25,28.63,29.0,14200,0.761328505424864,0.777815535580764,0.761328505424864,0.771167539550159,533995.505360888,0.0,1.0
1990-08-08,28.5,28.5,28.5,28.5,200,0.757871547488949,0.757871547488949,0.757871547488949,0.757871547488949,7521.06345578716,0.0,1.0
1990-08-09,28.5,28.87,28.37,28.5,3600,0.757871547488949,0.767710581614244,0.754414589553035,0.757871547488949,135379.142204169,0.0,1.0
1990-08-10,28.5,28.5,28.13,28.37,8400,0.757871547488949,0.757871547488949,0.748032513363654,0.754414589553035,315884.665143061,0.0,1.0
1990-08-13,29.25,29.25,28.63,28.75,20867,0.777815535580764,0.777815535580764,0.761328505424864,0.764519543519554,784710.155659553,0.0,1.0
1990-08-14,29.25,29.63,29.12,29.12,2867,0.777815535580764,0.787920489547283,0.774358577644849,0.774358577644849,107814.444638709,0.0,1.0
1990-08-15,29.0,29.5,29.0,29.5,9600,0.771167539550159,0.784463531611369,0.771167539550159,0.784463531611369,361011.045877784,0.0,1.0
1990-08-16,28.0,28.75,28.0,28.75,7400,0.74457555542774,0.764519543519554,0.74457555542774,0.764519543519554,278279.347864125,0.0,1.0
1990-08-17,26.5,27.25,26.0,27.25,27667,0.707612697497577,0.727639471955055,0.694261514525924,0.727639471955055,1036125.4152064,0.11,1.0
1990-08-20,26.12,26.87,26.12,26.63,20267,0.697465798439121,0.7174925728966,0.697465798439121,0.711084005070206,758996.414139161,0.0,1.0
1990-08-21,25.63,26.12,25.37,26.0,15200,0.684381639126902,0.697465798439121,0.677439023981642,0.694261514525924,569237.948138118,0.0,1.0
1990-08-22,25.25,25.75,25.25,25.63,12267,0.674234740068446,0.687585923040098,0.674234740068446,0.684381639126902,459397.494066467,0.0,1.0
1990-08-23,25.0,25.0,24.5,24.88,22467,0.66755914858262,0.66755914858262,0.654207965610967,0.664354864669423,841386.117159152,0.0,1.0
1990-08-24,25.25,25.25,25.0,25.0,2067,0.674234740068446,0.674234740068446,0.66755914858262,0.66755914858262,77408.8709737823,0.0,1.0
1990-08-27,26.5,26.5,25.5,25.5,14667,0.707612697497577,0.707612697497577,0.680910331554272,0.680910331554272,549277.170088275,0.0,1.0
1990-08-28,26.75,27.5,26.63,26.63,14000,0.714288288983403,0.734315063440881,0.711084005070206,0.711084005070206,524298.110127215,0.0,1.0
1990-08-29,26.87,26.87,26.5,26.5,10400,0.7174925728966,0.7174925728966,0.707612697497577,0.707612697497577,389478.596094502,0.0,1.0
1990-08-30,26.5,27.0,26.5,27.0,54200,0.707612697497577,0.720963880469229,0.707612697497577,0.720963880469229,2029782.6834925,0.0,1.0
1990-08-31,26.5,26.75,26.5,26.5,13867,0.707612697497577,0.714288288983403,0.707612697497577,0.707612697497577,519317.278081006,0.0,1.0
1990-09-04,26.75,27.0,26.5,26.5,16800,0.714288288983403,0.720963880469229,0.707612697497577,0.707612697497577,629157.732152658,0.0,1.0
1990-09-05,28.5,28.75,26.63,26.63,33800,0.761017429384186,0.767693020870012,0.711084005070206,0.711084005070206,1265805.43730713,0.0,1.0
1990-09-06,28.37,28.5,28.25,28.5,21467,0.757546121811557,0.761017429384186,0.75434183789836,0.761017429384186,803936.252150065,0.0,1.0
1990-09-07,28.5,28.63,28.13,28.13,13200,0.761017429384186,0.764488736956816,0.751137553985163,0.751137553985163,494338.218119946,0.0,1.0
1990-09-10,29.25,29.25,28.5,28.5,16267,0.781044203841665,0.781044203841665,0.761017429384186,0.761017429384186,609196.954102814,0.0,1.0
1990-09-11,28.63,29.0,28.5,29.0,22067,0.764488736956816,0.774368612355839,0.761017429384186,0.774368612355839,826406.171155518,0.0,1.0
1990-09-12,28.5,28.5,28.37,28.5,16467,0.761017429384186,0.761017429384186,0.757546121811557,0.761017429384186,616686.927104632,0.0,1.0
1990-09-13,28.63,28.75,28.63,28.63,1467,0.764488736956816,0.767693020870012,0.764488736956816,0.764488736956816,54938.9519683303,0.0,1.0
1990-09-14,28.75,28.75,28.37,28.5,6400,0.767693020870012,0.767693020870012,0.757546121811557,0.761017429384186,239679.136058155,0.0,1.0
1990-09-17,28.13,28.5,28.13,28.5,1867,0.751137553985163,0.761017429384186,0.751137553985163,0.761017429384186,69918.897971965,0.0,1.0
1990-09-18,28.25,28.25,28.0,28.0,1267,0.75434183789836,0.75434183789836,0.747666246412534,0.747666246412534,47448.978966513,0.0,1.0
1990-09-19,28.5,28.63,28.37,28.5,37867,0.761017429384186,0.764488736956816,0.757546121811557,0.761017429384186,1418114.03829909,0.0,1.0
1990-09-20,27.13,28.5,27.13,28.5,40467,0.724435188041859,0.761017429384186,0.724435188041859,0.761017429384186,1515483.68732271,0.0,1.0
1990-09-21,27.62,27.75,27.25,27.37,30067,0.737519347354078,0.740990654926708,0.727639471955055,0.730843755868252,1126005.09122821,0.0,1.0
1990-09-24,27.25,27.37,27.25,27.37,13267,0.727639471955055,0.730843755868252,0.727639471955055,0.730843755868252,496847.359075554,0.0,1.0
1990-09-25,27.75,27.75,27.13,27.13,43800,0.740990654926708,0.740990654926708,0.724435188041859,0.724435188041859,1640304.087398,0.0,1.0
1990-09-26,27.75,28.75,27.75,28.0,87067,0.740990654926708,0.767693020870012,0.740990654926708,0.747666246412534,3260647.39674616,0.0,1.0
1990-09-27,28.0,28.25,27.88,28.0,58667,0.747666246412534,0.75434183789836,0.744461962499337,0.747666246412534,2197071.23048809,0.0,1.0
1990-09-28,28.13,28.13,27.62,28.0,27467,0.751137553985163,0.751137553985163,0.737519347354078,0.747666246412534,1028635.44220459,0.0,1.0
1990-10-01,28.37,28.63,28.25,28.37,9800,0.757546121811557,0.764488736956816,0.75434183789836,0.757546121811557,367008.67708905,0.0,1.0
1990-10-02,28.25,29.0,28.25,29.0,34467,0.75434183789836,0.774368612355839,0.75434183789836,0.774368612355839,1290784.49726819,0.0,1.0
1990-10-03,28.25,28.5,28.25,28.37,27067,0.75434183789836,0.761017429384186,0.75434183789836,0.757546121811557,1013655.49620095,0.0,1.0
1990-10-04,28.25,28.25,28.13,28.25,11200,0.75434183789836,0.75434183789836,0.751137553985163,0.75434183789836,419438.488101772,0.0,1.0
1990-10-05,28.0,28.25,27.88,28.25,10800,0.747666246412534,0.75434183789836,0.744461962499337,0.75434183789836,404458.542098137,0.0,1.0
1990-10-08,29.0,29.38,28.25,28.25,26667,0.774368612355839,0.784515511414294,0.75434183789836,0.75434183789836,998675.550197317,0.0,1.0
1990-10-09,28.75,29.0,28.75,28.87,28267,0.767693020870012,0.774368612355839,0.767693020870012,0.770897304783209,1058595.33421186,0.0,1.0
1990-10-10,28.75,28.75,28.75,28.75,3000,0.767693020870012,0.767693020870012,0.767693020870012,0.767693020870012,112349.59502726,0.0,1.0
1990-10-11,28.37,28.75,28.37,28.75,7800,0.757546121811557,0.767693020870012,0.757546121811557,0.767693020870012,292108.947070877,0.0,1.0
1990-10-12,28.5,28.87,28.37,28.37,3200,0.761017429384186,0.770897304783209,0.757546121811557,0.757546121811557,119839.568029078,0.0,1.0
1990-10-15,28.75,28.75,28.37,28.37,14000,0.767693020870012,0.767693020870012,0.757546121811557,0.757546121811557,524298.110127215,0.0,1.0
1990-10-16,28.25,28.5,28.25,28.5,867,0.75434183789836,0.761017429384186,0.75434183789836,0.761017429384186,32469.0329628782,0.0,1.0
1990-10-17,27.5,28.0,27.5,28.0,3267,0.734315063440881,0.747666246412534,0.734315063440881,0.747666246412534,122348.708984687,0.0,1.0
1990-10-18,28.37,28.37,27.62,27.75,4200,0.757546121811557,0.757546121811557,0.737519347354078,0.740990654926708,157289.433038164,0.0,1.0
1990-10-19,29.0,29.25,28.63,28.63,11600,0.774368612355839,0.781044203841665,0.764488736956816,0.764488736956816,434418.434105406,0.0,1.0
1990-10-22,28.75,29.25,28.75,29.25,4267,0.767693020870012,0.781044203841665,0.767693020870012,0.781044203841665,159798.573993773,0.0,1.0
1990-10-23,29.0,29.25,29.0,29.0,24867,0.774368612355839,0.781044203841665,0.774368612355839,0.774368612355839,931265.79318096,0.0,1.0
1990-10-24,28.75,29.25,28.75,29.25,9067,0.767693020870012,0.781044203841665,0.767693020870012,0.781044203841665,339557.92603739,0.0,1.0
1990-10-25,28.0,28.63,28.0,28.63,3867,0.747666246412534,0.764488736956816,0.747666246412534,0.764488736956816,144818.627990139,0.0,1.0
1990-10-26,28.37,28.37,28.0,28.0,1800,0.757546121811557,0.757546121811557,0.747666246412534,0.747666246412534,67409.7570163562,0.0,1.0
1990-10-29,28.0,28.75,28.0,28.13,9067,0.747666246412534,0.767693020870012,0.747666246412534,0.751137553985163,339557.92603739,0.0,1.0
1990-10-30,28.0,28.13,27.88,28.0,5467,0.747666246412534,0.751137553985163,0.744461962499337,0.747666246412534,204738.412004677,0.0,1.0
1990-10-31,27.75,28.13,27.75,28.0,9600,0.740990654926708,0.751137553985163,0.740990654926708,0.747666246412534,359518.704087233,0.0,1.0
1990-11-01,27.5,27.75,27.37,27.75,2800,0.734315063440881,0.740990654926708,0.730843755868252,0.740990654926708,104859.622025443,0.0,1.0
1990-11-02,27.37,27.5,26.87,27.37,15667,0.730843755868252,0.734315063440881,0.7174925728966,0.730843755868252,586727.035097362,0.0,1.0
1990-11-05,27.25,27.25,27.0,27.25,32400,0.727639471955055,0.727639471955055,0.720963880469229,0.727639471955055,1213375.62629441,0.0,1.0
1990-11-06,27.0,27.13,26.87,27.0,17600,0.720963880469229,0.724435188041859,0.7174925728966,0.720963880469229,659117.624159927,0.0,1.0
1990-11-07,27.0,27.0,26.63,27.0,6400,0.720963880469229,0.720963880469229,0.711084005070206,0.720963880469229,239679.136058155,0.0,1.0
1990-11-08,26.5,27.0,26.5,27.0,10467,0.707612697497577,0.720963880469229,0.707612697497577,0.720963880469229,391987.737050111,0.0,1.0
1990-11-09,27.0,27.0,26.25,26.25,39067,0.720963880469229,0.720963880469229,0.700937106011751,0.700937106011751,1463053.87630999,0.0,1.0
1990-11-12,27.0,27.25,26.75,26.75,42800,0.720963880469229,0.727639471955055,0.714288288983403,0.714288288983403,1602854.22238891,0.0,1.0
1990-11-13,27.0,27.0,26.87,27.0,22800,0.720963880469229,0.720963880469229,0.7174925728966,0.720963880469229,853856.922207179,0.0,1.0
1990-11-14,27.13,27.37,26.87,26.87,49067,0.724435188041859,0.730843755868252,0.7174925728966,0.7174925728966,1837552.52640086,0.0,1.0
1990-11-15,27.25,27.25,27.0,27.13,41000,0.727639471955055,0.727639471955055,0.720963880469229,0.724435188041859,1535444.46537256,0.0,1.0
1990-11-16,28.63,28.75,27.25,27.25,114400,0.764488736956816,0.767693020870012,0.727639471955055,0.727639471955055,4284264.55703953,0.0,1.0
1990-11-19,29.87,30.5,29.5,29.75,55000,0.797599670726514,0.814422161270796,0.787719795327491,0.794395386813317,2059742.57549977,0.0,1.0
1990-11-20,29.75,29.87,29.5,29.87,35400,0.794395386813317,0.797599670726514,0.787719795327491,0.797599670726514,1325725.22132167,0.0,1.0
1990-11-21,29.75,30.0,29.38,29.87,18800,0.794395386813317,0.801070978299143,0.784515511414294,0.797599670726514,704057.462170832,0.0,1.0
1990-11-23,30.37,30.62,29.87,29.87,10800,0.81388811395193,0.820587884399344,0.800488573057101,0.800488573057101,402998.882005263,0.11,1.0
1990-11-26,30.62,30.62,30.0,30.13,18867,0.820587884399344,0.820587884399344,0.803972453689756,0.807456334322412,704016.658036417,0.0,1.0
1990-11-27,31.5,31.5,30.5,30.5,55067,0.844171076374244,0.844171076374244,0.817371994584585,0.817371994584585,2054809.20697998,0.0,1.0
1990-11-28,32.63,32.87,31.5,31.63,22800,0.874454038796558,0.880885818426076,0.844171076374244,0.8476549570069,850775.417566667,0.0,1.0
1990-11-29,32.5,33.0,32.0,32.63,41667,0.870970158163902,0.884369699058732,0.857570617269073,0.874454038796558,1554792.07560308,0.0,1.0
1990-11-30,32.63,32.75,32.0,32.25,35067,0.874454038796558,0.877669928611317,0.857570617269073,0.864270387716488,1308514.98104431,0.0,1.0
1990-12-03,32.25,32.87,32.25,32.5,42267,0.864270387716488,0.880885818426076,0.864270387716488,0.870970158163902,1577180.90238115,0.0,1.0
1990-12-04,32.12,32.25,31.75,32.0,40867,0.860786507083832,0.864270387716488,0.850870846821659,0.857570617269073,1524940.30656566,0.0,1.0
1990-12-05,32.63,33.0,32.38,32.38,10000,0.874454038796558,0.884369699058732,0.867754268349143,0.867754268349143,373147.112967836,0.0,1.0
1990-12-06,32.5,33.37,32.5,32.87,22267,0.870970158163902,0.894285359320905,0.870970158163902,0.880885818426076,830886.676445482,0.0,1.0
1990-12-07,33.13,33.25,32.12,32.25,19067,0.887853579691387,0.891069469506146,0.860786507083832,0.864270387716488,711479.600295774,0.0,1.0
1990-12-10,32.75,33.0,32.75,33.0,12600,0.877669928611317,0.884369699058732,0.877669928611317,0.884369699058732,470165.362339474,0.0,1.0
1990-12-11,32.75,32.75,32.5,32.75,38000,0.877669928611317,0.877669928611317,0.870970158163902,0.877669928611317,1417959.02927778,0.0,1.0
1990-12-12,32.5,32.75,32.25,32.75,30400,0.870970158163902,0.877669928611317,0.864270387716488,0.877669928611317,1134367.22342222,0.0,1.0
1990-12-13,33.0,33.0,32.5,32.5,28000,0.884369699058732,0.884369699058732,0.870970158163902,0.870970158163902,1044811.91630994,0.0,1.0
1990-12-14,32.5,32.75,32.5,32.75,6067,0.870970158163902,0.877669928611317,0.870970158163902,0.877669928611317,226388.353437586,0.0,1.0
1990-12-17,32.12,32.63,32.0,32.63,20600,0.860786507083832,0.874454038796558,0.857570617269073,0.874454038796558,768683.052713743,0.0,1.0
1990-12-18,32.87,32.87,32.12,32.12,11267,0.880885818426076,0.880885818426076,0.860786507083832,0.860786507083832,420424.852180861,0.0,1.0
1990-12-19,32.5,32.87,32.5,32.87,7600,0.870970158163902,0.880885818426076,0.870970158163902,0.880885818426076,283591.805855556,0.0,1.0
1990-12-20,33.13,33.13,32.5,32.5,14400,0.887853579691387,0.887853579691387,0.870970158163902,0.870970158163902,537331.842673685,0.0,1.0
1990-12-21,33.62,34.25,33.0,33.0,20800,0.90098512976832,0.917868551295805,0.884369699058732,0.884369699058732,776145.9949731,0.0,1.0
1990-12-24,32.5,33.5,32.25,33.5,18200,0.870970158163902,0.897769239953561,0.864270387716488,0.897769239953561,679127.745601463,0.0,1.0
1990-12-26,32.38,32.75,32.12,32.12,11067,0.867754268349143,0.877669928611317,0.860786507083832,0.860786507083832,412961.909921505,0.0,1.0
1990-12-27,32.38,32.5,32.12,32.12,8467,0.867754268349143,0.870970158163902,0.860786507083832,0.860786507083832,315943.660549867,0.0,1.0
1990-12-28,33.0,33.0,32.38,32.38,4467,0.884369699058732,0.884369699058732,0.867754268349143,0.867754268349143,166684.815362732,0.0,1.0
1990-12-31,32.75,32.75,32.5,32.75,14267,0.877669928611317,0.877669928611317,0.870970158163902,0.877669928611317,532368.986071212,0.0,1.0
1991-01-02,32.12,32.5,32.12,32.5,25000,0.860786507083832,0.870970158163902,0.860786507083832,0.870970158163902,932867.782419591,0.0,1.0
1991-01-03,31.5,32.25,31.25,32.25,22467,0.844171076374244,0.864270387716488,0.837471305926829,0.864270387716488,838349.618704838,0.0,1.0
1991-01-04,31.87,31.87,31.37,31.37,32000,0.854086736636418,0.854086736636418,0.840687195741588,0.840687195741588,1194070.76149708,0.0,1.0
1991-01-07,31.37,32.0,31.37,31.75,9667,0.840687195741588,0.857570617269073,0.840687195741588,0.850870846821659,360721.314106008,0.0,1.0
1991-01-08,31.5,31.63,31.25,31.25,16667,0.844171076374244,0.8476549570069,0.837471305926829,0.837471305926829,621924.293183493,0.0,1.0
1991-01-09,30.75,32.0,30.75,31.75,11400,0.824071765032,0.857570617269073,0.824071765032,0.850870846821659,425387.708783333,0.0,1.0
1991-01-10,31.25,31.25,31.0,31.0,6267,0.837471305926829,0.837471305926829,0.830771535479415,0.830771535479415,233851.295696943,0.0,1.0
1991-01-11,32.12,32.12,31.37,31.5,25867,0.860786507083832,0.860786507083832,0.840687195741588,0.844171076374244,965219.637113902,0.0,1.0
1991-01-14,31.75,31.75,31.13,31.13,30267,0.850870846821659,0.850870846821659,0.83425541611207,0.83425541611207,1129404.36681975,0.0,1.0
1991-01-15,32.38,32.5,31.75,31.75,33000,0.867754268349143,0.870970158163902,0.850870846821659,0.850870846821659,1231385.47279386,0.0,1.0
1991-01-16,33.5,33.5,32.5,32.5,5400,0.897769239953561,0.897769239953561,0.870970158163902,0.870970158163902,201499.441002632,0.0,1.0
1991-01-17,34.75,35.38,34.25,34.5,72467,0.931268092190634,0.948151513718119,0.917868551295805,0.92456832174322,2704085.18354402,0.0,1.0
1991-01-18,34.37,34.5,34.37,34.5,2267,0.921084441110564,0.92456832174322,0.921084441110564,0.92456832174322,84592.4505098085,0.0,1.0
1991-01-21,34.75,34.75,34.0,34.25,8200,0.931268092190634,0.931268092190634,0.91116878084839,0.917868551295805,305980.632633626,0.0,1.0
1991-01-22,36.37,37.75,34.5,34.5,94600,0.974682604689881,1.01166533755961,0.92456832174322,0.92456832174322,3529971.68867573,0.0,1.0
1991-01-23,36.5,36.75,36.0,36.13,21867,0.978166485322537,0.984866255769951,0.964766944427707,0.968250825060363,815960.791926767,0.0,1.0
1991-01-24,36.62,37.0,36.25,36.5,30600,0.981382375137296,0.991566026217366,0.971466714875122,0.978166485322537,1141830.16568158,0.0,1.0
1991-01-25,37.0,37.0,36.62,36.75,12600,0.991566026217366,0.991566026217366,0.981382375137296,0.984866255769951,470165.362339474,0.0,1.0
1991-01-28,37.0,37.5,37.0,37.25,41200,0.991566026217366,1.0049655671122,0.991566026217366,0.998265796664781,1537366.10542749,0.0,1.0
1991-01-29,37.0,37.37,37.0,37.37,55467,0.991566026217366,1.00148168647954,0.991566026217366,1.00148168647954,2069735.0914987,0.0,1.0
1991-01-30,36.25,37.0,35.87,37.0,29600,0.971466714875122,0.991566026217366,0.961283063795052,0.991566026217366,1104515.4543848,0.0,1.0
1991-01-31,36.75,36.75,36.37,36.37,16400,0.984866255769951,0.984866255769951,0.974682604689881,0.974682604689881,611961.265267252,0.0,1.0
1991-02-01,35.87,37.0,35.75,37.0,37267,0.961283063795052,0.991566026217366,0.958067173980293,0.991566026217366,1390607.34589724,0.0,1.0
1991-02-04,37.0,37.13,35.63,35.75,48000,0.991566026217366,0.995049906850022,0.954851284165534,0.958067173980293,1791106.14224561,0.0,1.0
1991-02-05,36.75,37.13,36.37,37.13,14067,0.984866255769951,0.995049906850022,0.974682604689881,0.995049906850022,524906.043811855,0.0,1.0
1991-02-06,37.37,37.63,36.62,36.75,30067,1.00148168647954,1.00844944774485,0.981382375137296,0.984866255769951,1121941.42456039,0.0,1.0
1991-02-07,37.0,37.25,36.62,37.13,49600,0.991566026217366,0.998265796664781,0.981382375137296,0.995049906850022,1850809.68032047,0.0,1.0
1991-02-08,37.13,37.25,36.88,37.0,19800,0.995049906850022,0.998265796664781,0.988350136402607,0.991566026217366,738831.283676316,0.0,1.0
1991-02-11,37.63,37.75,36.5,37.0,76000,1.00844944774485,1.01166533755961,0.978166485322537,0.991566026217366,2835918.05855556,0.0,1.0
1991-02-12,37.25,37.75,37.25,37.75,32067,0.998265796664781,1.01166533755961,0.998265796664781,1.01166533755961,1196570.84715396,0.0,1.0
1991-02-13,37.25,37.5,36.75,37.0,17667,0.998265796664781,1.0049655671122,0.984866255769951,0.991566026217366,659239.004480276,0.0,1.0
1991-02-14,36.62,37.5,36.5,37.25,23267,0.981382375137296,1.0049655671122,0.978166485322537,0.998265796664781,868201.387742265,0.0,1.0
1991-02-15,37.13,37.37,36.25,36.5,29267,0.995049906850022,1.00148168647954,0.971466714875122,0.978166485322537,1092089.65552297,0.0,1.0
1991-02-19,37.25,37.25,36.75,36.88,9267,0.998265796664781,0.998265796664781,0.984866255769951,0.988350136402607,345795.429587294,0.0,1.0
1991-02-20,37.0,37.25,36.5,37.25,9467,0.994513925214228,1.00123361389811,0.981074547846468,1.00123361389811,352211.257297927,0.11,1.0
1991-02-21,37.5,37.5,37.0,37.25,47267,1.00795330258199,1.00795330258199,0.994513925214228,1.00123361389811,1758526.40738366,0.0,1.0
1991-02-22,36.13,38.0,36.13,37.25,116800,0.971129408594326,1.02139267994975,0.971129408594326,1.00123361389811,4345439.40555592,0.0,1.0
1991-02-25,35.12,36.75,35.0,36.5,32200,0.943981866311451,0.987794236530348,0.940756415743189,0.981074547846468,1197972.16488785,0.0,1.0
1991-02-26,35.0,35.5,35.0,35.12,36600,0.940756415743189,0.954195793110949,0.940756415743189,0.943981866311451,1361670.22468619,0.0,1.0
1991-02-27,36.25,36.37,35.25,35.25,37267,0.974354859162589,0.977580309730851,0.947476104427069,0.947476104427069,1386485.36238743,0.0,1.0
1991-02-28,36.75,37.0,36.25,36.5,13800,0.987794236530348,0.994513925214228,0.974354859162589,0.981074547846468,513416.642094792,0.0,1.0
1991-03-01,36.75,37.0,36.13,36.5,36000,0.987794236530348,0.994513925214228,0.971129408594326,0.981074547846468,1339347.76198641,0.0,1.0
1991-03-04,38.0,38.0,36.0,36.5,17467,1.02139267994975,1.02139267994975,0.967635170478709,0.981074547846468,649844.093294907,0.0,1.0
1991-03-05,38.87,39.25,38.0,38.25,55000,1.04477719656965,1.05499112336915,1.02139267994975,1.02811236863363,2046225.74747924,0.0,1.0
1991-03-06,39.88,40.37,39.5,39.5,43867,1.07192473885253,1.08509532867293,1.06171081205303,1.06171081205303,1632032.45208494,0.0,1.0
1991-03-07,38.5,39.75,38.5,39.62,27200,1.03483205731751,1.06843050073691,1.03483205731751,1.06493626262129,1011951.64238973,0.0,1.0
1991-03-08,38.25,38.5,38.0,38.25,44200,1.02811236863363,1.03483205731751,1.02139267994975,1.02811236863363,1644421.41888332,0.0,1.0
1991-03-11,37.75,38.38,37.75,38.38,23267,1.01467299126587,1.03160660674925,1.01467299126587,1.03160660674925,865627.899392717,0.0,1.0
1991-03-12,38.25,38.38,37.75,37.75,23000,1.02811236863363,1.03160660674925,1.01467299126587,1.01467299126587,855694.403491318,0.0,1.0
1991-03-13,38.25,38.25,37.75,38.0,13400,1.02811236863363,1.02811236863363,1.01467299126587,1.02139267994975,498535.000294942,0.0,1.0
1991-03-14,38.75,38.75,38.0,38.12,11067,1.04155174600139,1.04155174600139,1.02139267994975,1.02461813051801,411737.824497322,0.0,1.0
1991-03-15,39.37,39.5,38.75,38.75,28267,1.05821657393741,1.06171081205303,1.04155174600139,1.04155174600139,1051648.42189083,0.0,1.0
1991-03-18,39.13,39.13,39.0,39.13,11867,1.05176567280089,1.05176567280089,1.04827143468527,1.05176567280089,441501.108097019,0.0,1.0
1991-03-19,38.5,38.87,38.12,38.87,3800,1.03483205731751,1.04477719656965,1.02461813051801,1.04477719656965,141375.597098566,0.0,1.0
1991-03-20,38.25,38.75,38.0,38.38,15200,1.02811236863363,1.04155174600139,1.02139267994975,1.03160660674925,565502.388394262,0.0,1.0
1991-03-21,38.38,38.5,38.0,38.0,29267,1.03160660674925,1.03483205731751,1.02139267994975,1.02139267994975,1088852.52639045,0.0,1.0
1991-03-22,38.87,39.0,38.12,38.12,25800,1.04477719656965,1.04827143468527,1.02461813051801,1.02461813051801,959865.896090263,0.0,1.0
1991-03-25,39.25,39.25,39.0,39.0,1867,1.05499112336915,1.05499112336915,1.04827143468527,1.04827143468527,69460.0631007952,0.0,1.0
1991-03-26,39.13,39.25,39.0,39.0,2800,1.05176567280089,1.05499112336915,1.04827143468527,1.04827143468527,104171.492598943,0.0,1.0
1991-03-27,39.75,39.75,39.25,39.25,32067,1.06843050073691,1.06843050073691,1.05499112336915,1.05499112336915,1193024.0189894,0.0,1.0
1991-03-28,39.37,39.75,39.37,39.75,8800,1.05821657393741,1.06843050073691,1.05821657393741,1.06843050073691,327396.119596679,0.0,1.0
1991-04-01,39.37,39.62,39.0,39.62,8400,1.05821657393741,1.06493626262129,1.04827143468527,1.06493626262129,312514.47779683,0.0,1.0
1991-04-02,39.37,39.62,39.13,39.13,4400,1.05821657393741,1.06493626262129,1.05176567280089,1.05176567280089,163698.059798339,0.0,1.0
1991-04-03,39.5,39.75,39.13,39.62,28267,1.06171081205303,1.06843050073691,1.05176567280089,1.06493626262129,1051648.42189083,0.0,1.0
1991-04-04,39.5,39.62,39.25,39.25,18800,1.06171081205303,1.06493626262129,1.05499112336915,1.05499112336915,699437.164592903,0.0,1.0
1991-04-05,39.5,39.88,39.5,39.5,25000,1.06171081205303,1.07192473885253,1.06171081205303,1.06171081205303,930102.612490563,0.0,1.0
1991-04-08,39.13,39.5,39.13,39.5,31667,1.05176567280089,1.06171081205303,1.05176567280089,1.06171081205303,1178142.37718954,0.0,1.0
1991-04-09,38.87,39.25,38.75,39.25,20067,1.04477719656965,1.05499112336915,1.04155174600139,1.05499112336915,746574.764993927,0.0,1.0
1991-04-10,38.5,38.75,38.25,38.75,35067,1.03483205731751,1.04155174600139,1.02811236863363,1.04155174600139,1304636.33248826,0.0,1.0
1991-04-11,37.87,38.25,37.5,38.25,67400,1.01789844183413,1.02811236863363,1.00795330258199,1.02811236863363,2507556.64327456,0.0,1.0
1991-04-12,36.25,37.75,35.25,37.63,94400,0.974354859162589,1.01467299126587,0.947476104427069,1.01144754069761,3512067.46476437,0.0,1.0
1991-04-15,36.0,36.62,36.0,36.0,66067,0.967635170478709,0.984299998414731,0.967635170478709,0.967635170478709,2457963.57197656,0.0,1.0
1991-04-16,36.25,36.25,35.63,35.75,21467,0.974354859162589,0.974354859162589,0.957690031226566,0.960915481794829,798660.511293398,0.0,1.0
1991-04-17,36.25,36.75,36.25,36.37,22067,0.974354859162589,0.987794236530348,0.974354859162589,0.977580309730851,820982.973993171,0.0,1.0
1991-04-18,36.0,36.13,35.5,36.0,63267,0.967635170478709,0.971129408594326,0.954195793110949,0.967635170478709,2353792.07937762,0.0,1.0
1991-04-19,35.75,35.87,35.5,35.87,51800,0.960915481794829,0.964140932363091,0.954195793110949,0.964140932363091,1927172.61308045,0.0,1.0
1991-04-22,35.63,35.87,35.63,35.87,19067,0.957690031226566,0.964140932363091,0.957690031226566,0.964140932363091,709370.660494304,0.0,1.0
1991-04-23,35.75,35.87,35.63,35.63,7200,0.960915481794829,0.964140932363091,0.957690031226566,0.957690031226566,267869.552397283,0.0,1.0
1991-04-24,35.87,35.87,35.63,35.75,24800,0.964140932363091,0.964140932363091,0.957690031226566,0.960915481794829,922661.79159064,0.0,1.0
1991-04-25,35.5,35.5,35.25,35.5,43267,0.954195793110949,0.954195793110949,0.947476104427069,0.954195793110949,1609709.98938517,0.0,1.0
1991-04-26,35.0,35.25,34.63,35.25,16400,0.940756415743189,0.947476104427069,0.930811276491047,0.947476104427069,610147.313793811,0.0,1.0
1991-04-29,34.5,35.0,34.5,34.75,7400,0.927317038375429,0.940756415743189,0.927317038375429,0.934036727059309,275310.373297207,0.0,1.0
1991-04-30,34.5,34.75,33.88,34.75,79267,0.927317038375429,0.934036727059309,0.910652210439407,0.934036727059309,2949057.75137158,0.0,1.0
1991-05-01,34.37,34.5,34.0,34.5,19867,0.923822800259811,0.927317038375429,0.913877661007669,0.927317038375429,739133.944094002,0.0,1.0
1991-05-02,33.62,34.25,33.0,34.25,60867,0.903663734208172,0.920597349691549,0.88699890627215,0.920597349691549,2264502.22857853,0.0,1.0
1991-05-03,33.75,33.75,33.5,33.5,15800,0.907157972323789,0.907157972323789,0.900438283639909,0.900438283639909,587824.851094037,0.0,1.0
1991-05-06,33.5,34.0,33.5,34.0,3200,0.900438283639909,0.913877661007669,0.900438283639909,0.913877661007669,119053.134398792,0.0,1.0
1991-05-07,32.0,33.62,31.75,33.37,141867,0.86012015153663,0.903663734208172,0.85340046285275,0.896944045524292,5278034.69304796,0.0,1.0
1991-05-08,31.63,32.0,31.5,32.0,31267,0.850175012284488,0.86012015153663,0.84668077416887,0.86012015153663,1163260.7353897,0.0,1.0
1991-05-09,31.63,31.75,31.63,31.63,35267,0.850175012284488,0.85340046285275,0.850175012284488,0.850175012284488,1312077.15338819,0.0,1.0
1991-05-10,31.75,31.87,31.5,31.75,50667,0.85340046285275,0.856625913421012,0.84668077416887,0.85340046285275,1885020.36268238,0.0,1.0
1991-05-13,31.87,31.87,31.5,31.75,20400,0.856625913421012,0.856625913421012,0.84668077416887,0.85340046285275,758963.731792301,0.0,1.0
1991-05-14,31.75,31.87,31.63,31.87,27267,0.85340046285275,0.856625913421012,0.850175012284488,0.856625913421012,1014444.31739121,0.0,1.0
1991-05-15,31.13,31.63,31.13,31.5,79267,0.836735634916728,0.850175012284488,0.836735634916728,0.84668077416887,2949057.75137158,0.0,1.0
1991-05-16,31.5,31.63,31.13,31.13,27667,0.84668077416887,0.850175012284488,0.836735634916728,0.836735634916728,1029325.95919106,0.0,1.0
1991-05-17,33.0,33.0,31.5,31.5,74600,0.88699890627215,0.88699890627215,0.84668077416887,0.84668077416887,2775426.19567184,0.0,1.0
1991-05-20,33.0,33.25,33.0,33.0,9400,0.88699890627215,0.893718594956029,0.88699890627215,0.88699890627215,349718.582296452,0.0,1.0
1991-05-21,34.0,34.0,33.5,33.5,30200,0.913877661007669,0.913877661007669,0.900438283639909,0.900438283639909,1123563.9558886,0.0,1.0
1991-05-22,34.25,34.25,34.0,34.25,17667,0.920597349691549,0.920597349691549,0.913877661007669,0.920597349691549,657284.914194833,0.0,1.0
1991-05-23,34.0,34.25,34.0,34.25,12600,0.913877661007669,0.920597349691549,0.913877661007669,0.920597349691549,468771.716695245,0.0,1.0
1991-05-24,34.0,34.13,34.0,34.0,4800,0.913877661007669,0.917371899123287,0.913877661007669,0.913877661007669,178579.701598189,0.0,1.0
1991-05-28,34.37,34.37,34.13,34.13,42667,0.926779463280719,0.926779463280719,0.920307916257519,0.920307916257519,1582323.35534156,0.11,1.0
1991-05-29,35.0,35.0,34.63,34.63,14600,0.943767274216618,0.943767274216618,0.933790305889185,0.933790305889185,541447.043100917,0.0,1.0
1991-05-30,35.0,35.0,34.87,35.0,87667,0.943767274216618,0.943767274216618,0.940261852912385,0.943767274216618,3251166.98133754,0.0,1.0
1991-05-31,35.0,35.0,34.87,34.87,16867,0.943767274216618,0.943767274216618,0.940261852912385,0.940261852912385,625519.676437203,0.0,1.0
1991-06-03,35.0,35.12,34.87,35.0,20867,0.943767274216618,0.947003047728218,0.940261852912385,0.943767274216618,773861.33208129,0.0,1.0
1991-06-04,35.0,35.0,34.75,35.0,9267,0.943767274216618,0.943767274216618,0.937026079400785,0.943767274216618,343670.530713438,0.0,1.0
1991-06-05,35.25,35.5,35.0,35.25,23200,0.950508469032451,0.957249663848284,0.943767274216618,0.950508469032451,860381.602735703,0.0,1.0
1991-06-06,35.38,35.38,35.0,35.0,6867,0.954013890336684,0.954013890336684,0.943767274216618,0.943767274216618,254665.537326986,0.0,1.0
1991-06-07,35.25,35.38,35.25,35.38,867,0.950508469032451,0.954013890336684,0.950508469032451,0.954013890336684,32153.0538608558,0.0,1.0
1991-06-10,35.0,35.38,35.0,35.25,18667,0.943767274216618,0.954013890336684,0.943767274216618,0.950508469032451,692273.421477042,0.0,1.0
1991-06-11,35.12,35.12,34.75,35.0,2467,0.947003047728218,0.947003047728218,0.937026079400785,0.943767274216618,91489.7161184905,0.0,1.0
1991-06-12,34.87,35.25,34.87,35.0,6200,0.940261852912385,0.950508469032451,0.940261852912385,0.943767274216618,229929.566248335,0.0,1.0
1991-06-13,34.87,34.87,34.75,34.75,1667,0.940261852912385,0.940261852912385,0.937026079400785,0.937026079400785,61821.3849896732,0.0,1.0
1991-06-14,35.75,36.0,35.12,35.12,21200,0.963990858664117,0.97073205347995,0.947003047728218,0.947003047728218,786210.77491366,0.0,1.0
1991-06-17,35.87,36.13,35.63,36.0,15600,0.967226632175717,0.974237474784183,0.960755085152517,0.97073205347995,578532.457011938,0.0,1.0
1991-06-18,35.75,36.13,35.63,36.13,12467,0.963990858664117,0.974237474784183,0.960755085152517,0.974237474784183,462343.855228708,0.0,1.0
1991-06-19,35.63,35.75,35.5,35.75,1467,0.960755085152517,0.963990858664117,0.957249663848284,0.963990858664117,54404.3022074688,0.0,1.0
1991-06-20,35.38,35.63,35.12,35.63,6267,0.954013890336684,0.960755085152517,0.947003047728218,0.960755085152517,232414.288980373,0.0,1.0
1991-06-21,35.0,35.5,34.87,35.5,13200,0.943767274216618,0.957249663848284,0.940261852912385,0.957249663848284,489527.463625486,0.0,1.0
1991-06-24,34.5,34.87,34.5,34.87,4067,0.930284884584952,0.940261852912385,0.930284884584952,0.940261852912385,150826.378376125,0.0,1.0
1991-06-25,34.25,34.37,34.25,34.25,5600,0.923543689769119,0.926779463280719,0.923543689769119,0.923543689769119,207678.317901722,0.0,1.0
1991-06-26,33.88,34.5,33.88,34.5,17667,0.913566721441686,0.930284884584952,0.913566721441686,0.930284884584952,655188.007566021,0.0,1.0
1991-06-27,34.0,34.25,33.5,33.62,15600,0.916802494953286,0.923543689769119,0.90332010532162,0.90655587883322,578532.457011939,0.0,1.0
1991-06-28,33.88,34.25,33.75,33.75,20267,0.913566721441686,0.923543689769119,0.910061300137453,0.910061300137453,751610.083734677,0.0,1.0
1991-07-01,35.0,35.0,33.88,33.88,26667,0.943767274216618,0.943767274216618,0.913566721441686,0.913566721441686,988956.732765216,0.0,1.0
1991-07-02,35.0,35.0,34.87,34.87,13467,0.943767274216618,0.943767274216618,0.940261852912385,0.940261852912385,499429.269139729,0.0,1.0
1991-07-03,34.75,35.25,34.5,35.25,39467,0.937026079400785,0.950508469032451,0.930284884584952,0.950508469032451,1463650.03082629,0.0,1.0
1991-07-05,34.63,34.63,34.25,34.37,1800,0.933790305889185,0.933790305889185,0.923543689769119,0.926779463280719,66753.7450398391,0.0,1.0
1991-07-08,34.87,35.0,34.37,34.37,20067,0.940261852912385,0.943767274216618,0.926779463280719,0.926779463280719,744193.000952472,0.0,1.0
1991-07-09,35.0,35.12,34.63,34.63,26000,0.943767274216618,0.947003047728218,0.933790305889185,0.933790305889185,964220.761686564,0.0,1.0
1991-07-10,35.0,35.25,35.0,35.0,7867,0.943767274216618,0.950508469032451,0.943767274216618,0.943767274216618,291750.951238008,0.0,1.0
1991-07-11,35.5,35.5,35.0,35.12,6467,0.957249663848284,0.957249663848284,0.943767274216618,0.947003047728218,239831.371762577,0.0,1.0
1991-07-12,35.63,35.87,35.63,35.75,7400,0.960755085152517,0.967226632175717,0.960755085152517,0.963990858664117,274432.062941561,0.0,1.0
1991-07-15,35.87,35.87,35.63,35.63,9667,0.967226632175717,0.967226632175717,0.960755085152517,0.960755085152517,358504.696277847,0.0,1.0
1991-07-16,35.63,36.37,35.5,36.0,20467,0.960755085152517,0.980709021807383,0.957249663848284,0.97073205347995,759027.166516881,0.0,1.0
1991-07-17,35.87,35.87,35.38,35.5,21267,0.967226632175717,0.967226632175717,0.954013890336684,0.957249663848284,788695.497645698,0.0,1.0
1991-07-18,35.87,36.37,35.75,35.87,31267,0.967226632175717,0.980709021807383,0.963990858664117,0.967226632175717,1159549.63675592,0.0,1.0
1991-07-19,35.87,36.0,35.75,36.0,1267,0.967226632175717,0.97073205347995,0.963990858664117,0.97073205347995,46987.2194252645,0.0,1.0
1991-07-22,35.0,35.75,34.87,35.75,12800,0.943767274216618,0.963990858664117,0.940261852912385,0.963990858664117,474693.298061078,0.0,1.0
1991-07-23,34.87,35.12,34.87,35.12,17467,0.940261852912385,0.947003047728218,0.940261852912385,0.947003047728218,647770.924783816,0.0,1.0
1991-07-24,34.87,35.12,34.75,34.75,5800,0.940261852912385,0.947003047728218,0.937026079400785,0.937026079400785,215095.400683926,0.0,1.0
1991-07-25,35.0,35.0,34.87,35.0,9800,0.943767274216618,0.943767274216618,0.940261852912385,0.943767274216618,363437.056328013,0.0,1.0
1991-07-26,35.12,35.12,35.0,35.0,1067,0.947003047728218,0.947003047728218,0.943767274216618,0.943767274216618,39570.1366430601,0.0,1.0
1991-07-29,35.0,35.25,35.0,35.25,29000,0.943767274216618,0.950508469032451,0.943767274216618,0.950508469032451,1075477.00341963,0.0,1.0
1991-07-30,35.0,35.12,35.0,35.0,18600,0.943767274216618,0.947003047728218,0.943767274216618,0.943767274216618,689788.698745004,0.0,1.0
1991-07-31,35.12,35.12,35.0,35.0,19467,0.947003047728218,0.947003047728218,0.943767274216618,0.943767274216618,721941.752605859,0.0,1.0
1991-08-01,35.5,35.5,35.0,35.0,19267,0.957249663848284,0.957249663848284,0.943767274216618,0.943767274216618,714524.669823655,0.0,1.0
1991-08-02,35.25,35.5,35.0,35.5,15600,0.950508469032451,0.957249663848284,0.943767274216618,0.957249663848284,578532.457011939,0.0,1.0
1991-08-05,35.12,35.12,35.0,35.0,4267,0.947003047728218,0.947003047728218,0.943767274216618,0.943767274216618,158243.46115833,0.0,1.0
1991-08-06,36.13,36.13,35.0,35.0,11600,0.974237474784183,0.974237474784183,0.943767274216618,0.943767274216618,430190.801367852,0.0,1.0
1991-08-07,36.5,36.88,36.0,36.0,11067,0.984214443111616,0.994461059231682,0.97073205347995,0.97073205347995,410424.275753277,0.0,1.0
1991-08-08,36.37,36.5,36.25,36.25,7067,0.980709021807383,0.984214443111616,0.977473248295783,0.977473248295783,262082.62010919,0.0,1.0
1991-08-09,36.25,36.5,36.25,36.5,3067,0.977473248295783,0.984214443111616,0.977473248295783,0.984214443111616,113740.964465104,0.0,1.0
1991-08-12,36.5,36.5,36.37,36.37,3667,0.984214443111616,0.984214443111616,0.980709021807383,0.980709021807383,135992.212811717,0.0,1.0
1991-08-13,36.13,36.37,36.13,36.37,5800,0.974237474784183,0.980709021807383,0.974237474784183,0.980709021807383,215095.400683926,0.0,1.0
1991-08-14,36.5,36.5,36.37,36.37,4867,0.984214443111616,0.984214443111616,0.980709021807383,0.980709021807383,180494.709504943,0.0,1.0
1991-08-15,36.37,36.62,36.25,36.5,35467,0.980709021807383,0.987450216623216,0.977473248295783,0.984214443111616,1315308.37518221,0.0,1.0
1991-08-16,36.13,36.25,35.87,36.13,3067,0.974237474784183,0.977473248295783,0.967226632175717,0.974237474784183,113740.964465104,0.0,1.0
1991-08-19,35.0,36.0,34.75,36.0,15267,0.943767274216618,0.97073205347995,0.937026079400785,0.97073205347995,566183.014179568,0.0,1.0
1991-08-20,34.87,35.25,34.87,35.0,7467,0.940261852912385,0.950508469032451,0.940261852912385,0.943767274216618,276916.785673599,0.0,1.0
1991-08-21,35.75,35.75,35.0,35.0,6200,0.967765927760983,0.967765927760983,0.947463146059704,0.947463146059704,229032.655151239,0.14,1.0
1991-08-22,35.75,36.13,35.63,36.0,16600,0.967765927760983,0.978052670489632,0.964517482688779,0.97453352166141,613216.463792027,0.0,1.0
1991-08-23,36.37,36.37,35.87,35.87,2867,0.984549560634041,0.984549560634041,0.971014372833188,0.971014372833188,105909.132632033,0.0,1.0
1991-08-26,36.75,36.88,36.62,36.62,1800,0.994836303362689,0.998355452190911,0.991317154534467,0.991317154534467,66493.351495521,0.0,1.0
1991-08-27,36.88,37.13,36.62,36.62,9400,0.998355452190911,1.00512304609134,0.991317154534467,0.991317154534467,347243.057809943,0.0,1.0
1991-08-28,37.63,37.75,37.13,37.13,5467,1.01865823389219,1.02190667896439,1.00512304609134,1.00512304609134,201955.08479223,0.0,1.0
1991-08-29,37.37,37.63,36.5,37.5,29267,1.01161993623575,1.01865823389219,0.988068709462263,1.01513908506397,1081144.95456634,0.0,1.0
1991-08-30,37.5,37.63,37.37,37.37,17467,1.01513908506397,1.01865823389219,1.01161993623575,1.01161993623575,645244.094762368,0.0,1.0
1991-09-03,37.25,37.5,37.0,37.25,6000,1.00837149116354,1.01513908506397,1.00160389726312,1.00837149116354,221644.50498507,0.0,1.0
1991-09-04,37.25,37.63,37.13,37.5,7000,1.00837149116354,1.01865823389219,1.00512304609134,1.01513908506397,258585.255815915,0.0,1.0
1991-09-05,37.0,37.63,37.0,37.37,7267,1.00160389726312,1.01865823389219,1.00160389726312,1.01161993623575,268448.436287749,0.0,1.0
1991-09-06,37.25,37.37,37.0,37.13,3667,1.00837149116354,1.01161993623575,1.00160389726312,1.00512304609134,135461.733296709,0.0,1.0
1991-09-09,37.5,37.5,37.37,37.5,5000,1.01513908506397,1.01513908506397,1.01161993623575,1.01513908506397,184703.754154225,0.0,1.0
1991-09-10,37.0,37.5,36.75,37.5,9867,1.00160389726312,1.01513908506397,0.994836303362689,1.01513908506397,364494.388447946,0.0,1.0
1991-09-11,37.13,37.5,37.0,37.13,3800,1.00512304609134,1.01513908506397,1.00160389726312,1.00512304609134,140374.853157211,0.0,1.0
1991-09-12,37.5,37.5,37.0,37.25,14467,1.01513908506397,1.01513908506397,1.00160389726312,1.00837149116354,534421.842269833,0.0,1.0
1991-09-13,37.5,37.75,37.5,37.5,3667,1.01513908506397,1.02190667896439,1.01513908506397,1.01513908506397,135461.733296708,0.0,1.0
1991-09-16,37.25,37.87,37.25,37.75,16867,1.00837149116354,1.0251551240366,1.00837149116354,1.02190667896439,623079.644263863,0.0,1.0
1991-09-17,36.88,37.37,36.75,37.37,12400,0.998355452190911,1.01161993623575,0.994836303362689,1.01161993623575,458065.310302478,0.0,1.0
1991-09-18,37.5,37.5,36.75,36.88,7067,1.01513908506397,1.01513908506397,0.994836303362689,0.998355452190911,261060.286121581,0.0,1.0
1991-09-19,37.75,37.75,37.5,37.5,13467,1.02190667896439,1.02190667896439,1.01513908506397,1.01513908506397,497481.091438992,0.0,1.0
1991-09-20,37.87,38.0,37.87,38.0,10867,1.0251551240366,1.02867427286482,1.0251551240366,1.02867427286482,401435.139278792,0.0,1.0
1991-09-23,38.12,38.25,37.75,38.12,22600,1.03192271793703,1.03544186676525,1.02190667896439,1.03192271793703,834860.968777093,0.0,1.0
1991-09-24,38.12,38.12,37.5,38.0,52067,1.03192271793703,1.03192271793703,1.01513908506397,1.02867427286482,1923394.0735096,0.0,1.0
1991-09-25,37.87,37.87,37.63,37.87,2067,1.0251551240366,1.0251551240366,1.01865823389219,1.0251551240366,76356.5319673565,0.0,1.0
1991-09-26,38.0,38.0,37.63,38.0,2467,1.02867427286482,1.02867427286482,1.01865823389219,1.02867427286482,91132.8322996947,0.0,1.0
1991-09-27,38.0,38.5,38.0,38.12,4067,1.02867427286482,1.04220946066567,1.02867427286482,1.03192271793703,150238.033629047,0.0,1.0
1991-09-30,38.5,38.63,37.63,37.75,13467,1.04220946066567,1.0457286094939,1.01865823389219,1.02190667896439,497481.091438991,0.0,1.0
1991-10-01,39.25,39.25,38.5,38.5,11200,1.06251224236695,1.06251224236695,1.04220946066567,1.04220946066567,413736.409305465,0.0,1.0
1991-10-02,39.0,39.25,38.87,39.25,4067,1.05574464846653,1.06251224236695,1.05222549963831,1.06251224236695,150238.033629046,0.0,1.0
1991-10-03,38.75,39.0,38.75,39.0,1000,1.0489770545661,1.05574464846653,1.0489770545661,1.05574464846653,36940.750830845,0.0,1.0
1991-10-04,38.75,38.87,38.75,38.87,1200,1.0489770545661,1.05222549963831,1.0489770545661,1.05222549963831,44328.900997014,0.0,1.0
1991-10-07,38.87,38.87,38.63,38.75,4267,1.05222549963831,1.05222549963831,1.0457286094939,1.0489770545661,157626.183795215,0.0,1.0
1991-10-08,38.87,39.0,38.5,39.0,130467,1.05222549963831,1.05574464846653,1.04220946066567,1.05574464846653,4819548.93864783,0.0,1.0
1991-10-09,39.25,39.37,38.63,38.63,9800,1.06251224236695,1.06576068743916,1.0457286094939,1.0457286094939,362019.358142282,0.0,1.0
1991-10-10,39.25,39.25,39.13,39.25,3667,1.06251224236695,1.06251224236695,1.05926379729475,1.06251224236695,135461.733296709,0.0,1.0
1991-10-11,40.13,40.13,39.5,39.5,10800,1.08633417289645,1.08633417289645,1.06927983626738,1.06927983626738,398960.108973127,0.0,1.0
1991-10-14,40.25,40.75,40.0,40.0,13867,1.08958261796866,1.10311780576951,1.08281502406823,1.08281502406823,512257.391771327,0.0,1.0
1991-10-15,40.75,41.25,40.5,40.5,17600,1.10311780576951,1.11665299357037,1.09635021186909,1.09635021186909,650157.214622873,0.0,1.0
1991-10-16,41.0,41.12,40.0,40.87,22000,1.10988539966994,1.11313384474214,1.08281502406823,1.10636625084172,812696.518278589,0.0,1.0
1991-10-17,41.0,41.25,40.87,40.87,4600,1.10988539966994,1.11665299357037,1.10636625084172,1.10636625084172,169927.453821887,0.0,1.0
1991-10-18,40.63,41.0,40.63,41.0,6800,1.09986936069731,1.10988539966994,1.09986936069731,1.10988539966994,251197.105649745,0.0,1.0
1991-10-21,40.0,40.75,39.25,40.75,23467,1.08281502406823,1.10311780576951,1.06251224236695,1.10311780576951,866888.599747442,0.0,1.0
1991-10-22,40.13,40.37,39.75,39.75,6800,1.08633417289645,1.09283106304086,1.07604743016781,1.07604743016781,251197.105649747,0.0,1.0
1991-10-23,40.13,40.25,40.13,40.25,800,1.08633417289645,1.08958261796866,1.08633417289645,1.08958261796866,29552.6006646761,0.0,1.0
1991-10-24,39.62,40.0,39.62,40.0,1267,1.07252828133958,1.08281502406823,1.07252828133958,1.08281502406823,46803.9313026808,0.0,1.0
1991-10-25,39.62,39.62,39.5,39.5,1867,1.07252828133958,1.07252828133958,1.06927983626738,1.06927983626738,68968.3818011879,0.0,1.0
1991-10-28,39.62,39.62,39.13,39.37,11800,1.07252828133958,1.07252828133958,1.05926379729475,1.06576068743916,435900.859803973,0.0,1.0
1991-10-29,39.62,40.0,39.62,39.88,2067,1.07252828133958,1.08281502406823,1.07252828133958,1.07956657899603,76356.5319673569,0.0,1.0
1991-10-30,39.5,40.0,39.5,39.62,2467,1.06927983626738,1.08281502406823,1.06927983626738,1.07252828133958,91132.8322996945,0.0,1.0
1991-10-31,39.75,39.75,39.13,39.25,15200,1.07604743016781,1.07604743016781,1.05926379729475,1.06251224236695,561499.412628842,0.0,1.0
1991-11-01,39.37,40.0,39.37,39.75,9600,1.06576068743916,1.08281502406823,1.06576068743916,1.07604743016781,354631.207976111,0.0,1.0
1991-11-04,38.75,39.0,38.75,39.0,2867,1.0489770545661,1.05574464846653,1.0489770545661,1.05574464846653,105909.132632033,0.0,1.0
1991-11-05,38.12,38.5,38.12,38.5,2400,1.03192271793703,1.04220946066567,1.03192271793703,1.04220946066567,88657.8019940276,0.0,1.0
1991-11-06,37.0,37.87,37.0,37.87,8067,1.00160389726312,1.0251551240366,1.00160389726312,1.0251551240366,298001.036952425,0.0,1.0
1991-11-07,37.0,37.25,36.5,37.13,5667,1.00160389726312,1.00837149116354,0.988068709462263,1.00512304609134,209343.234958398,0.0,1.0
1991-11-08,37.13,37.13,36.75,37.0,2800,1.00512304609134,1.00512304609134,0.994836303362689,1.00160389726312,103434.102326366,0.0,1.0
1991-11-11,37.13,37.63,37.13,37.25,4800,1.00512304609134,1.01865823389219,1.00512304609134,1.00837149116354,177315.603988055,0.0,1.0
1991-11-12,37.87,37.87,37.13,37.13,7200,1.0251551240366,1.0251551240366,1.00512304609134,1.00512304609134,265973.405982084,0.0,1.0
1991-11-13,38.0,38.12,37.63,37.75,2800,1.02867427286482,1.03192271793703,1.01865823389219,1.02190667896439,103434.102326366,0.0,1.0
1991-11-14,37.75,38.25,37.75,38.25,2600,1.02190667896439,1.03544186676525,1.02190667896439,1.03544186676525,96045.9521601974,0.0,1.0
1991-11-15,37.37,38.0,37.37,37.75,18200,1.01161993623575,1.02867427286482,1.01161993623575,1.02190667896439,672321.665121376,0.0,1.0
1991-11-18,37.0,37.37,36.75,37.25,21067,1.00160389726312,1.01161993623575,0.994836303362689,1.00837149116354,778230.797753408,0.0,1.0
1991-11-19,36.75,37.0,36.5,36.62,23400,0.994836303362689,1.00160389726312,0.988068709462263,0.991317154534467,864413.569441772,0.0,1.0
1991-11-20,36.37,36.75,36.0,36.75,42667,0.984549560634041,0.994836303362689,0.97453352166141,0.994836303362689,1576151.01569966,0.0,1.0
1991-11-21,36.5,36.5,36.13,36.25,3867,0.991858562046501,0.991858562046501,0.98180410539014,0.985065010251662,142304.059672353,0.14,1.0
1991-11-22,35.5,36.5,35.5,36.5,7467,0.964684354867145,0.991858562046501,0.964684354867145,0.991858562046501,274782.625697818,0.0,1.0
1991-11-25,35.75,35.75,35.5,35.63,10800,0.971477906661984,0.971477906661984,0.964684354867145,0.968217001800462,397435.698076394,0.0,1.0
1991-11-26,36.25,36.75,35.75,36.0,13200,0.985065010251662,0.99865211384134,0.971477906661984,0.978271458456823,485754.742093371,0.0,1.0
1991-11-27,37.13,37.5,36.5,36.62,16000,1.0089783125695,1.01903276922586,0.991858562046501,0.995119466908024,588793.626779841,0.0,1.0
1991-11-29,37.75,37.75,37.13,37.25,7400,1.0258263210207,1.0258263210207,1.0089783125695,1.01223921743102,272317.052385677,0.0,1.0
1991-12-02,37.63,37.75,37.37,37.5,1800,1.02256541615917,1.0258263210207,1.01550012229254,1.01903276922586,66239.2830127326,0.0,1.0
1991-12-03,38.0,38.0,37.75,37.75,3400,1.03261987281554,1.03261987281554,1.0258263210207,1.0258263210207,125118.645690716,0.0,1.0
1991-12-04,38.12,38.38,38.0,38.38,3400,1.03588077767706,1.04294607154369,1.03261987281554,1.04294607154369,125118.645690717,0.0,1.0
1991-12-05,38.0,38.0,37.87,37.87,600,1.03261987281554,1.03261987281554,1.02908722588222,1.02908722588222,22079.761004244,0.0,1.0
1991-12-06,38.38,38.63,38.0,38.0,16200,1.04294607154369,1.04973962333853,1.03261987281554,1.03261987281554,596153.547114592,0.0,1.0
1991-12-09,38.5,38.75,38.25,38.25,8600,1.04620697640521,1.05300052820005,1.03941342461037,1.03941342461037,316476.574394167,0.0,1.0
1991-12-10,39.5,39.75,38.25,38.25,12800,1.07338118358457,1.08017473537941,1.03941342461037,1.03941342461037,471034.901423875,0.0,1.0
1991-12-11,39.25,39.62,38.5,39.62,9067,1.06658763178973,1.07664208844609,1.04620697640521,1.07664208844609,333661.988375803,0.0,1.0
1991-12-12,38.75,39.25,38.5,39.0,4600,1.05300052820005,1.06658763178973,1.04620697640521,1.05979407999489,169278.167699205,0.0,1.0
1991-12-13,37.75,38.87,37.75,38.87,6867,1.0258263210207,1.05626143306158,1.0258263210207,1.05626143306158,252702.864693573,0.0,1.0
1991-12-16,37.13,37.63,37.13,37.5,22600,1.0089783125695,1.02256541615917,1.0089783125695,1.01903276922586,831670.997826526,0.0,1.0
1991-12-17,37.75,37.75,37.37,37.5,21067,1.0258263210207,1.0258263210207,1.01550012229254,1.01903276922586,775257.208460683,0.0,1.0
1991-12-18,37.63,37.87,37.5,37.75,8200,1.02256541615917,1.02908722588222,1.01903276922586,1.0258263210207,301756.733724671,0.0,1.0
1991-12-19,37.37,38.0,37.25,37.75,12800,1.01550012229254,1.03261987281554,1.01223921743102,1.0258263210207,471034.901423875,0.0,1.0
1991-12-20,37.25,37.87,37.25,37.75,14467,1.01223921743102,1.02908722588222,1.01223921743102,1.0258263210207,532379.837413999,0.0,1.0
1991-12-23,36.88,37.13,36.88,37.0,9400,1.00218476077466,1.0089783125695,1.00218476077466,1.00544566563618,345916.255733157,0.0,1.0
1991-12-24,37.63,37.63,37.25,37.25,1000,1.02256541615917,1.02256541615917,1.01223921743102,1.01223921743102,36799.6016737404,0.0,1.0
1991-12-26,37.75,37.75,37.37,37.37,4267,1.0258263210207,1.0258263210207,1.01550012229254,1.01550012229254,157023.900341849,0.0,1.0
1991-12-27,38.0,38.0,37.37,37.5,6400,1.03261987281554,1.03261987281554,1.01550012229254,1.01903276922586,235517.450711936,0.0,1.0
1991-12-30,38.5,38.63,37.75,37.75,7067,1.04620697640521,1.04973962333853,1.0258263210207,1.0258263210207,260062.785028323,0.0,1.0
1991-12-31,38.0,38.75,37.87,38.75,7667,1.03261987281554,1.05300052820005,1.02908722588222,1.05300052820005,282142.546032565,0.0,1.0
1992-01-02,38.63,38.63,38.0,38.25,10867,1.04973962333853,1.04973962333853,1.03261987281554,1.03941342461037,399901.271388535,0.0,1.0
1992-01-03,38.5,39.25,38.5,38.75,14867,1.04620697640521,1.06658763178973,1.04620697640521,1.05300052820005,547099.678083498,0.0,1.0
1992-01-06,37.25,39.5,37.13,38.75,24067,1.01223921743102,1.07338118358457,1.0089783125695,1.05300052820005,885656.013481905,0.0,1.0
1992-01-07,37.63,38.0,36.75,37.0,7067,1.02256541615917,1.03261987281554,0.99865211384134,1.00544566563618,260062.785028323,0.0,1.0
1992-01-08,37.87,38.0,37.63,37.63,31800,1.02908722588222,1.03261987281554,1.02256541615917,1.02256541615917,1170227.33322494,0.0,1.0
1992-01-09,38.75,38.75,37.63,37.63,14267,1.05300052820005,1.05300052820005,1.02256541615917,1.02256541615917,525019.917079253,0.0,1.0
1992-01-10,38.5,38.5,38.25,38.5,16200,1.04620697640521,1.04620697640521,1.03941342461037,1.04620697640521,596153.547114594,0.0,1.0
1992-01-13,39.0,39.5,38.5,38.5,31800,1.05979407999489,1.07338118358457,1.04620697640521,1.04620697640521,1170227.33322494,0.0,1.0
1992-01-14,39.0,39.25,38.87,39.25,39400,1.05979407999489,1.06658763178973,1.05626143306158,1.06658763178973,1449904.30594537,0.0,1.0
1992-01-15,39.5,39.5,39.25,39.25,17600,1.07338118358457,1.07338118358457,1.06658763178973,1.06658763178973,647672.989457828,0.0,1.0
1992-01-16,41.5,41.5,39.13,39.25,21200,1.12772959794328,1.12772959794328,1.06332672692821,1.06658763178973,780151.555483294,0.0,1.0
1992-01-17,42.37,42.75,41.25,41.25,13000,1.15137115818932,1.16169735691748,1.12093604614844,1.12093604614844,478394.821758624,0.0,1.0
1992-01-20,42.88,43.13,42.37,42.5,8200,1.16523000385079,1.17202355564563,1.15137115818932,1.15490380512264,301756.733724671,0.0,1.0
1992-01-21,42.88,43.0,42.13,42.5,21000,1.16523000385079,1.16849090871232,1.14484934846628,1.15490380512264,772791.635148547,0.0,1.0
1992-01-22,42.75,43.0,42.37,42.75,22867,1.16169735691748,1.16849090871232,1.15137115818932,1.16169735691748,841496.491473416,0.0,1.0
1992-01-23,42.5,43.0,42.5,42.88,5200,1.15490380512264,1.16849090871232,1.15490380512264,1.16523000385079,191357.928703449,0.0,1.0
1992-01-24,42.25,42.62,42.13,42.5,4467,1.1481102533278,1.15816470998416,1.14484934846628,1.15490380512264,164383.820676598,0.0,1.0
1992-01-27,42.25,42.5,42.25,42.25,8800,1.1481102533278,1.15490380512264,1.1481102533278,1.1481102533278,323836.494728914,0.0,1.0
1992-01-28,43.13,44.0,42.25,42.5,45800,1.17202355564563,1.19566511589167,1.1481102533278,1.15490380512264,1685421.75665731,0.0,1.0
1992-01-29,44.0,44.25,43.0,43.13,26267,1.19566511589167,1.20245866768651,1.16849090871232,1.17202355564563,966615.137164137,0.0,1.0
1992-01-30,44.63,45.75,44.0,44.0,40600,1.21278486641467,1.24321997845555,1.19566511589167,1.19566511589167,1494063.82795385,0.0,1.0
1992-01-31,43.87,44.63,43.63,44.5,7267,1.19213246895836,1.21278486641467,1.18561065923531,1.20925221948135,267422.705363069,0.0,1.0
1992-02-03,45.25,45.37,43.37,43.87,13600,1.22963287486587,1.23289377972739,1.17854536536868,1.19213246895836,500474.582762866,0.0,1.0
1992-02-04,45.62,45.88,45.0,45.0,10200,1.23968733152223,1.24675262538886,1.22283932307103,1.22283932307103,375355.93707215,0.0,1.0
1992-02-05,46.13,47.0,45.37,45.37,50200,1.2535461771837,1.27718773742974,1.23289377972739,1.23289377972739,1847340.00402176,0.0,1.0
1992-02-06,46.75,46.75,46.13,46.37,1667,1.2703941856349,1.2703941856349,1.2535461771837,1.26006798690675,61344.9359901251,0.0,1.0
1992-02-07,46.87,47.0,46.63,46.75,25000,1.27365509049643,1.27718773742974,1.26713328077338,1.2703941856349,919990.041843502,0.0,1.0
1992-02-10,47.0,47.5,47.0,47.12,28867,1.27718773742974,1.29077484101942,1.27718773742974,1.28044864229126,1062294.10151586,0.0,1.0
1992-02-11,46.75,46.75,46.5,46.75,9600,1.2703941856349,1.2703941856349,1.26360063384006,1.2703941856349,353276.176067907,0.0,1.0
1992-02-12,46.75,46.75,46.37,46.75,18200,1.2703941856349,1.2703941856349,1.26006798690675,1.2703941856349,669752.750462073,0.0,1.0
1992-02-13,46.25,46.75,46.25,46.5,30800,1.25680708204522,1.2703941856349,1.25680708204522,1.26360063384006,1133427.7315512,0.0,1.0
1992-02-14,46.25,46.5,46.25,46.25,13067,1.25680708204522,1.26360063384006,1.25680708204522,1.25680708204522,480860.395070765,0.0,1.0
1992-02-18,45.25,46.0,45.13,46.0,13067,1.22963287486587,1.25001353025039,1.22637197000435,1.25001353025039,480860.395070763,0.0,1.0
1992-02-19,44.5,45.0,44.5,45.0,40067,1.20925221948135,1.22283932307103,1.20925221948135,1.22283932307103,1474449.64026175,0.0,1.0
1992-02-20,45.0,45.5,44.25,44.25,22600,1.22283932307103,1.23642642666071,1.20245866768651,1.20245866768651,831670.997826528,0.0,1.0
1992-02-21,44.25,44.5,44.0,44.5,16600,1.20626305669162,1.21307810220965,1.19944801117359,1.21307810220965,608946.776513763,0.14,1.0
1992-02-24,43.75,44.25,43.75,44.25,28467,1.19263296565556,1.20626305669162,1.19263296565556,1.20626305669162,1044270.35463959,0.0,1.0
1992-02-25,43.13,43.37,43.13,43.37,9867,1.17573165277084,1.18227409646815,1.17573165277084,1.18227409646815,361956.49661815,0.0,1.0
1992-02-26,43.25,43.37,43.0,43.13,15800,1.17900287461949,1.18227409646815,1.17218782910146,1.17573165277084,579599.943910691,0.0,1.0
1992-02-27,43.75,44.12,43.63,43.63,8067,1.19263296565556,1.20271923302225,1.1893617438069,1.1893617438069,295926.123261235,0.0,1.0
1992-02-28,43.75,43.75,43.5,43.5,3067,1.19263296565556,1.19263296565556,1.18581792013753,1.18581792013753,112508.41949203,0.0,1.0
1992-03-02,43.75,43.87,43.63,43.63,2200,1.19263296565556,1.19590418750421,1.1893617438069,1.1893617438069,80703.7896584502,0.0,1.0
1992-03-03,43.87,43.87,43.25,43.5,3200,1.19590418750421,1.19590418750421,1.17900287461949,1.18581792013753,117387.330412292,0.0,1.0
1992-03-04,43.87,43.87,43.63,43.63,2600,1.19590418750421,1.19590418750421,1.1893617438069,1.1893617438069,95377.205959987,0.0,1.0
1992-03-05,42.88,43.63,42.75,43.63,7200,1.16891660725281,1.1893617438069,1.16537278358343,1.1893617438069,264121.493427655,0.0,1.0
1992-03-06,42.75,42.88,42.75,42.88,1600,1.16537278358343,1.16891660725281,1.16537278358343,1.16891660725281,58693.6652061458,0.0,1.0
1992-03-09,42.5,42.75,42.5,42.75,2200,1.1585577380654,1.16537278358343,1.1585577380654,1.16537278358343,80703.7896584503,0.0,1.0
1992-03-10,43.0,43.0,42.5,42.5,4000,1.17218782910146,1.17218782910146,1.1585577380654,1.1585577380654,146734.163015365,0.0,1.0
1992-03-11,42.5,43.63,42.5,42.75,6667,1.1585577380654,1.1893617438069,1.1585577380654,1.16537278358343,244569.166205858,0.0,1.0
1992-03-12,42.5,42.62,42.25,42.25,12000,1.1585577380654,1.16182895991405,1.15174269254737,1.15174269254737,440202.489046092,0.0,1.0
1992-03-13,42.13,42.5,42.0,42.25,10067,1.14847147069871,1.1585577380654,1.14492764702934,1.15174269254737,369293.204768919,0.0,1.0
1992-03-16,42.25,42.37,42.13,42.13,10667,1.15174269254737,1.15501391439602,1.14847147069871,1.14847147069871,391303.329221222,0.0,1.0
1992-03-17,42.25,42.5,42.25,42.25,2600,1.15174269254737,1.1585577380654,1.15174269254737,1.15174269254737,95377.2059599866,0.0,1.0
1992-03-18,42.37,42.37,42.25,42.37,2200,1.15501391439602,1.15501391439602,1.15174269254737,1.15501391439602,80703.7896584505,0.0,1.0
1992-03-19,42.13,42.25,42.13,42.13,10067,1.14847147069871,1.15174269254737,1.14847147069871,1.14847147069871,369293.204768919,0.0,1.0
1992-03-20,42.13,42.75,42.13,42.37,17067,1.14847147069871,1.16537278358343,1.14847147069871,1.15501391439602,626077.990045807,0.0,1.0
1992-03-23,42.0,42.13,42.0,42.0,5067,1.14492764702934,1.14847147069871,1.14492764702934,1.14492764702934,185875.500999712,0.0,1.0
1992-03-24,41.75,42.13,41.75,42.13,18600,1.1381126015113,1.14847147069871,1.1381126015113,1.14847147069871,682313.858021446,0.0,1.0
1992-03-25,41.87,41.87,41.75,41.75,2600,1.14138382335996,1.14138382335996,1.1381126015113,1.1381126015113,95377.2059599867,0.0,1.0
1992-03-26,41.38,41.75,41.38,41.75,1667,1.12802633414462,1.1381126015113,1.12802633414462,1.1381126015113,61151.4624366529,0.0,1.0
1992-03-27,40.5,41.12,40.0,41.12,17600,1.10403737392115,1.12093868680586,1.09040728288508,1.12093868680586,645630.3172676,0.0,1.0
1992-03-30,41.0,41.25,40.75,40.75,10200,1.11766746495721,1.12448251047524,1.11085241943918,1.11085241943918,374172.115689178,0.0,1.0
1992-03-31,41.38,41.5,41.0,41.12,6467,1.12802633414462,1.13129755599327,1.11766746495721,1.12093868680586,237232.45805509,0.0,1.0
1992-04-01,41.0,41.25,41.0,41.12,17400,1.11766746495721,1.12448251047524,1.11766746495721,1.12093868680586,638293.609116834,0.0,1.0
1992-04-02,40.87,41.0,40.63,40.87,3467,1.11412364128783,1.11766746495721,1.10758119759052,1.11412364128783,127181.835793567,0.0,1.0
1992-04-03,41.12,41.12,40.63,40.75,6200,1.12093868680586,1.12093868680586,1.10758119759052,1.11085241943918,227437.952673815,0.0,1.0
1992-04-06,41.25,41.38,41.12,41.12,13267,1.12448251047524,1.12802633414462,1.12093868680586,1.12093868680586,486680.53518121,0.0,1.0
1992-04-07,41.38,41.38,41.12,41.12,21800,1.12802633414462,1.12802633414462,1.12093868680586,1.12093868680586,799701.188433733,0.0,1.0
1992-04-08,41.75,41.87,41.25,41.38,5400,1.1381126015113,1.14138382335996,1.12448251047524,1.12802633414462,198091.120070742,0.0,1.0
1992-04-09,41.5,41.75,41.25,41.75,23067,1.13129755599327,1.1381126015113,1.12448251047524,1.1381126015113,846179.234568854,0.0,1.0
1992-04-10,41.5,41.87,41.5,41.63,6600,1.13129755599327,1.14138382335996,1.13129755599327,1.13484137966265,242111.368975352,0.0,1.0
1992-04-13,41.5,41.63,41.25,41.63,5600,1.13129755599327,1.13484137966265,1.12448251047524,1.13484137966265,205427.82822151,0.0,1.0
1992-04-14,41.5,41.87,41.5,41.5,5667,1.13129755599327,1.14138382335996,1.13129755599327,1.13129755599327,207885.625452018,0.0,1.0
1992-04-15,42.0,42.25,41.5,41.75,44000,1.14492764702934,1.15174269254737,1.13129755599327,1.1381126015113,1614075.793169,0.0,1.0
1992-04-16,43.13,43.25,42.0,42.13,13067,1.17573165277084,1.17900287461949,1.14492764702934,1.14847147069871,479343.827030441,0.0,1.0
1992-04-20,43.25,43.25,42.88,43.13,12800,1.17900287461949,1.17900287461949,1.16891660725281,1.17573165277084,469549.321649167,0.0,1.0
1992-04-21,43.5,44.25,43.25,43.25,17400,1.18581792013753,1.20626305669162,1.17900287461949,1.17900287461949,638293.609116833,0.0,1.0
1992-04-22,44.25,44.25,43.5,43.5,8867,1.20626305669162,1.20626305669162,1.18581792013753,1.18581792013753,325272.955864309,0.0,1.0
1992-04-23,43.5,44.25,43.5,44.25,4000,1.18581792013753,1.20626305669162,1.18581792013753,1.20626305669162,146734.163015364,0.0,1.0
1992-04-24,43.87,44.0,43.37,43.37,3067,1.19590418750421,1.19944801117359,1.18227409646815,1.18227409646815,112508.419492031,0.0,1.0
1992-04-27,44.75,44.75,43.5,43.63,10400,1.21989314772769,1.21989314772769,1.18581792013753,1.1893617438069,381508.823839946,0.0,1.0
1992-04-28,44.87,44.87,44.25,44.5,15867,1.22316436957634,1.22316436957634,1.20626305669162,1.21307810220965,582057.741141196,0.0,1.0
1992-04-29,44.25,44.63,44.25,44.63,3200,1.20626305669162,1.21662192587903,1.20626305669162,1.21662192587903,117387.330412292,0.0,1.0
1992-04-30,44.87,45.0,44.0,44.5,14667,1.22316436957634,1.22670819324572,1.19944801117359,1.21307810220965,538037.492236587,0.0,1.0
1992-05-01,45.13,45.37,44.87,45.13,8600,1.23025201691509,1.2367944606124,1.22316436957634,1.23025201691509,315478.450483034,0.0,1.0
1992-05-04,44.75,45.25,44.25,45.0,4867,1.21989314772769,1.23352323876375,1.20626305669162,1.22670819324572,178538.792848944,0.0,1.0
1992-05-05,44.25,44.63,44.12,44.63,3467,1.20626305669162,1.21662192587903,1.20271923302225,1.21662192587903,127181.835793567,0.0,1.0
1992-05-06,44.12,44.38,44.0,44.38,13667,1.20271923302225,1.209806880361,1.19944801117359,1.209806880361,501353.951482744,0.0,1.0
1992-05-07,43.75,44.0,43.75,44.0,4200,1.19263296565556,1.19944801117359,1.19263296565556,1.19944801117359,154070.871166132,0.0,1.0
1992-05-08,43.75,43.75,43.37,43.37,8800,1.19263296565556,1.19263296565556,1.18227409646815,1.18227409646815,322815.158633801,0.0,1.0
1992-05-11,44.75,44.75,44.0,44.0,16800,1.21989314772769,1.21989314772769,1.19944801117359,1.19944801117359,616283.484664527,0.0,1.0
1992-05-12,44.5,44.75,44.5,44.63,3400,1.21307810220965,1.21989314772769,1.21307810220965,1.21662192587903,124724.03856306,0.0,1.0
1992-05-13,44.75,44.87,44.5,44.75,6400,1.21989314772769,1.22316436957634,1.21307810220965,1.21989314772769,234774.660824582,0.0,1.0
1992-05-14,44.5,45.0,44.5,44.75,5000,1.21307810220965,1.22670819324572,1.21307810220965,1.21989314772769,183417.703769206,0.0,1.0
1992-05-15,45.0,45.13,44.87,45.0,2400,1.22670819324572,1.23025201691509,1.22316436957634,1.22670819324572,88040.4978092183,0.0,1.0
1992-05-18,46.0,46.13,45.25,45.25,11667,1.25396837531784,1.25751219898722,1.23352323876375,1.23352323876375,427986.869975065,0.0,1.0
1992-05-19,46.87,47.5,46.25,46.25,36267,1.27768473372059,1.29485864842603,1.26078342083588,1.26078342083588,1330401.97251956,0.0,1.0
1992-05-20,46.25,46.5,46.25,46.5,13400,1.26078342083588,1.26759846635391,1.26078342083588,1.26759846635391,491559.446101469,0.0,1.0
1992-05-21,46.25,47.0,46.25,46.75,15400,1.26078342083588,1.28122855738997,1.26078342083588,1.27441351187194,564926.527609151,0.0,1.0
1992-05-22,45.88,46.25,45.5,46.0,24800,1.25069715346919,1.26078342083588,1.24033828428178,1.25396837531784,909751.810695258,0.0,1.0
1992-05-26,45.75,46.0,45.25,46.0,6667,1.24715332979981,1.25396837531784,1.23352323876375,1.25396837531784,244569.166205859,0.0,1.0
1992-05-27,45.5,45.5,45.25,45.25,2400,1.2444273115926,1.2444273115926,1.23758979889154,1.23758979889154,87751.2081121455,0.15,1.0
1992-05-28,45.25,45.25,45.0,45.25,8867,1.23758979889154,1.23758979889154,1.23075228619048,1.23758979889154,324204.150970998,0.0,1.0
1992-05-29,45.62,45.62,45.13,45.25,5400,1.24770931768911,1.24770931768911,1.23430779279503,1.23758979889154,197440.218252327,0.0,1.0
1992-06-01,45.0,45.62,45.0,45.62,12000,1.23075228619048,1.24770931768911,1.23075228619048,1.24770931768911,438756.040560729,0.0,1.0
1992-06-02,45.75,45.75,45.25,45.25,2867,1.25126482429366,1.25126482429366,1.23758979889154,1.23758979889154,104826.130690634,0.0,1.0
1992-06-03,45.5,45.88,45.5,45.75,1267,1.2444273115926,1.25482033089821,1.2444273115926,1.25126482429366,46325.3252825368,0.0,1.0
1992-06-04,45.62,45.62,45.37,45.37,17600,1.24770931768911,1.24770931768911,1.24087180498805,1.24087180498805,643508.859489066,0.0,1.0
1992-06-05,45.75,46.0,45.62,45.62,1200,1.25126482429366,1.25810233699472,1.24770931768911,1.24770931768911,43875.6040560727,0.0,1.0
1992-06-08,45.75,46.5,45.75,46.0,8467,1.25126482429366,1.27177736239683,1.25126482429366,1.25810233699472,309578.949618973,0.0,1.0
1992-06-09,45.62,45.88,45.62,45.88,400,1.24770931768911,1.25482033089821,1.24770931768911,1.25482033089821,14625.2013520242,0.0,1.0
1992-06-10,45.5,45.62,45.25,45.37,3467,1.2444273115926,1.24770931768911,1.23758979889154,1.24087180498805,126763.93271867,0.0,1.0
1992-06-11,45.25,45.25,44.87,45.25,14600,1.23758979889154,1.23758979889154,1.22719677958593,1.23758979889154,533819.849348886,0.0,1.0
1992-06-12,45.13,45.37,45.0,45.0,7600,1.23430779279503,1.24087180498805,1.23075228619048,1.23075228619048,277878.825688462,0.0,1.0
1992-06-15,45.0,45.25,45.0,45.0,17467,1.23075228619048,1.23758979889154,1.23075228619048,1.23075228619048,638645.980039521,0.0,1.0
1992-06-16,44.5,45.13,44.5,45.0,7067,1.21707726078837,1.23430779279503,1.21707726078837,1.23075228619048,258390.744886888,0.0,1.0
1992-06-17,43.63,44.25,43.63,44.25,5000,1.19328271658868,1.21023974808731,1.19328271658868,1.21023974808731,182815.016900304,0.0,1.0
1992-06-18,42.75,43.25,42.75,43.25,2067,1.16921467188096,1.18288969728308,1.16921467188096,1.18288969728308,75575.7279865853,0.0,1.0
1992-06-19,42.5,42.88,42.0,42.88,19000,1.1623771591799,1.17277017848551,1.14870213377778,1.17277017848551,694697.064221153,0.0,1.0
1992-06-22,42.0,42.62,42.0,42.62,3800,1.14870213377778,1.16565916527641,1.14870213377778,1.16565916527641,138939.412844231,0.0,1.0
1992-06-23,42.37,42.62,42.25,42.25,3400,1.15882165257535,1.16565916527641,1.15553964647884,1.15553964647884,124314.211492206,0.0,1.0
1992-06-24,42.5,42.5,42.5,42.5,2800,1.1623771591799,1.1623771591799,1.1623771591799,1.1623771591799,102376.40946417,0.0,1.0
1992-06-25,42.62,43.25,42.62,42.75,10400,1.16565916527641,1.18288969728308,1.16565916527641,1.16921467188096,380255.23515263,0.0,1.0
1992-06-26,42.62,42.88,42.5,42.75,12000,1.16565916527641,1.17277017848551,1.1623771591799,1.16921467188096,438756.040560727,0.0,1.0
1992-06-29,43.0,43.0,42.0,42.5,15800,1.17605218458202,1.17605218458202,1.14870213377778,1.1623771591799,577695.453404957,0.0,1.0
1992-06-30,43.25,43.5,43.0,43.0,3600,1.18288969728308,1.18972720998413,1.17605218458202,1.17605218458202,131626.812168218,0.0,1.0
1992-07-01,43.37,43.75,43.25,43.5,3000,1.18617170337958,1.19656472268519,1.18288969728308,1.18972720998413,109689.010140182,0.0,1.0
1992-07-02,43.5,43.75,43.37,43.75,3067,1.18972720998413,1.19656472268519,1.18617170337958,1.19656472268519,112138.731366646,0.0,1.0
1992-07-06,43.63,43.75,43.63,43.75,28867,1.19328271658868,1.19656472268519,1.19328271658868,1.19656472268519,1055464.21857221,0.0,1.0
1992-07-07,44.25,44.63,43.63,43.63,38467,1.21023974808731,1.22063276739292,1.19328271658868,1.19328271658868,1406469.05102079,0.0,1.0
1992-07-08,44.12,44.25,43.87,44.25,3467,1.20668424148276,1.21023974808731,1.1998467287817,1.21023974808731,126763.93271867,0.0,1.0
1992-07-09,45.25,45.37,44.0,44.0,11800,1.23758979889154,1.24087180498805,1.20340223538625,1.20340223538625,431443.439884716,0.0,1.0
1992-07-10,45.0,45.37,44.63,45.37,6000,1.23075228619048,1.24087180498805,1.22063276739292,1.24087180498805,219378.020280364,0.0,1.0
1992-07-13,30.0,30.0,29.75,29.75,17267,1.23075228619048,1.23075228619048,1.2204960171389,1.2204960171389,420888.919575672,0.0,1.5
1992-07-14,30.12,30.12,30.0,30.12,47900,1.23567529533525,1.23567529533525,1.23075228619048,1.23567529533525,1167578.57460327,0.0,1.0
1992-07-15,30.38,30.75,30.25,30.38,19000,1.2463418151489,1.26152109334525,1.24100855524207,1.2463418151489,463131.376147433,0.0,1.0
1992-07-16,31.0,31.0,30.25,30.25,24900,1.27177736239683,1.27177736239683,1.24100855524207,1.24100855524207,606945.856109008,0.0,1.0
1992-07-17,30.62,30.88,30.12,30.88,20300,1.25618783343842,1.26685435325207,1.23567529533525,1.26685435325207,494819.312410154,0.0,1.0
1992-07-20,29.75,30.5,29.5,30.5,45600,1.2204960171389,1.25126482429366,1.21023974808731,1.25126482429366,1111515.30275384,0.0,1.0
1992-07-21,29.62,30.0,29.5,29.75,3600,1.21516275723207,1.23075228619048,1.21023974808731,1.2204960171389,87751.2081121456,0.0,1.0
1992-07-22,29.12,29.88,29.0,29.88,6500,1.1946502191289,1.22582927704572,1.18972720998413,1.22582927704572,158439.681313596,0.0,1.0
1992-07-23,29.0,29.0,29.0,29.0,5000,1.18972720998413,1.18972720998413,1.18972720998413,1.18972720998413,121876.677933536,0.0,1.0
1992-07-24,28.5,28.88,28.0,28.88,10200,1.16921467188096,1.18480420083937,1.14870213377778,1.18480420083937,248628.422984412,0.0,1.0
1992-07-27,28.75,28.75,28.75,28.75,1800,1.17947094093255,1.17947094093255,1.17947094093255,1.17947094093255,43875.6040560726,0.0,1.0
1992-07-28,29.0,29.12,28.75,29.0,2200,1.18972720998413,1.1946502191289,1.17947094093255,1.18972720998413,53625.7382907558,0.0,1.0
1992-07-29,29.62,29.62,28.88,29.12,12400,1.21516275723207,1.21516275723207,1.18480420083937,1.1946502191289,302254.161275168,0.0,1.0
1992-07-30,30.0,30.0,29.5,29.5,1200,1.23075228619048,1.23075228619048,1.21023974808731,1.21023974808731,29250.4027040486,0.0,1.0
1992-07-31,30.25,30.25,29.62,30.25,5100,1.24100855524207,1.24100855524207,1.21516275723207,1.24100855524207,124314.211492206,0.0,1.0
1992-08-03,29.5,30.0,29.5,30.0,7100,1.21023974808731,1.23075228619048,1.21023974808731,1.23075228619048,173064.88266562,0.0,1.0
1992-08-04,29.0,29.62,28.88,29.5,3700,1.18972720998413,1.21516275723207,1.18480420083937,1.21023974808731,90188.7416708165,0.0,1.0
1992-08-05,29.12,29.12,28.88,29.0,8100,1.1946502191289,1.1946502191289,1.18480420083937,1.18972720998413,197440.218252327,0.0,1.0
1992-08-06,28.88,29.0,28.75,29.0,7900,1.18480420083937,1.18972720998413,1.17947094093255,1.18972720998413,192565.151134986,0.0,1.0
1992-08-07,28.25,28.75,28.25,28.62,6300,1.15895840282937,1.17947094093255,1.15895840282937,1.17413768102572,153564.614196255,0.0,1.0
1992-08-10,28.25,28.25,28.0,28.12,6700,1.15895840282937,1.15895840282937,1.14870213377778,1.15362514292255,163314.748430938,0.0,1.0
1992-08-11,28.0,28.38,28.0,28.38,2400,1.14870213377778,1.1642916627362,1.14870213377778,1.1642916627362,58500.8054080972,0.0,1.0
1992-08-12,28.0,28.38,28.0,28.25,5000,1.14870213377778,1.1642916627362,1.14870213377778,1.15895840282937,121876.677933536,0.0,1.0
1992-08-13,28.12,28.25,28.0,28.0,22000,1.15362514292255,1.15895840282937,1.14870213377778,1.14870213377778,536257.382907554,0.0,1.0
1992-08-14,28.75,28.75,28.0,28.12,6100,1.17947094093255,1.17947094093255,1.14870213377778,1.15362514292255,148689.547078913,0.0,1.0
1992-08-17,29.0,29.12,28.62,28.62,15800,1.18972720998413,1.1946502191289,1.17413768102572,1.17413768102572,385130.302269973,0.0,1.0
1992-08-18,28.88,29.0,28.88,29.0,5300,1.18890670846001,1.19384676403533,1.18890670846001,1.19384676403533,128743.490898679,0.1,1.0
1992-08-19,29.75,29.88,29.0,29.0,10800,1.22472211138107,1.23007383825433,1.19384676403533,1.19384676403533,262345.226736931,0.0,1.0
1992-08-20,29.62,30.25,29.62,30.0,12100,1.21937038450781,1.24530567627823,1.21937038450781,1.23501389382965,293923.818844154,0.0,1.0
1992-08-21,29.88,29.88,29.62,29.88,20700,1.23007383825433,1.23007383825433,1.21937038450781,1.23007383825433,502828.351245786,0.0,1.0
1992-08-24,29.25,30.12,29.25,30.12,6200,1.20413854648391,1.23995394940497,1.20413854648391,1.23995394940497,150605.593126757,0.0,1.0
1992-08-25,28.88,29.12,28.88,29.0,22200,1.18890670846001,1.19878681961064,1.18890670846001,1.19384676403533,539265.188292581,0.0,1.0
1992-08-26,29.12,29.38,28.88,28.88,4500,1.19878681961064,1.20949027335717,1.18890670846001,1.18890670846001,109310.511140389,0.0,1.0
1992-08-27,29.12,29.38,29.12,29.12,33800,1.19878681961064,1.20949027335717,1.19878681961064,1.19878681961064,821043.394787809,0.0,1.0
1992-08-28,29.0,29.12,28.75,29.12,51400,1.19384676403533,1.19878681961064,1.18355498158675,1.19878681961064,1248568.94947021,0.0,1.0
1992-08-31,28.88,29.0,28.88,28.88,12600,1.18890670846001,1.19384676403533,1.18890670846001,1.18890670846001,306069.431193087,0.0,1.0
1992-09-01,28.75,28.88,28.62,28.88,23000,1.18355498158675,1.18890670846001,1.17820325471348,1.18890670846001,558698.168050871,0.0,1.0
1992-09-02,28.62,28.75,28.62,28.75,1300,1.17820325471348,1.18355498158675,1.17820325471348,1.18355498158675,31578.5921072234,0.0,1.0
1992-09-03,29.0,29.0,28.62,28.62,10200,1.19384676403533,1.19384676403533,1.17820325471348,1.17820325471348,247770.491918213,0.0,1.0
1992-09-04,28.88,28.88,28.88,28.88,1400,1.18890670846001,1.18890670846001,1.18890670846001,1.18890670846001,34007.7145770096,0.0,1.0
1992-09-08,28.88,29.0,28.88,29.0,200,1.18890670846001,1.19384676403533,1.18890670846001,1.19384676403533,4858.2449395728,0.0,1.0
1992-09-09,29.12,29.88,29.12,29.12,17800,1.19878681961064,1.23007383825433,1.19878681961064,1.19878681961064,432383.799621982,0.0,1.0
1992-09-10,29.88,29.88,29.12,29.12,3600,1.23007383825433,1.23007383825433,1.19878681961064,1.19878681961064,87448.4089123106,0.0,1.0
1992-09-11,30.38,30.38,29.62,29.62,27800,1.25065740315149,1.25065740315149,1.21937038450781,1.21937038450781,675296.046600621,0.0,1.0
1992-09-14,30.38,30.62,29.88,30.62,35500,1.25065740315149,1.26053751430213,1.23007383825433,1.26053751430213,862338.476774174,0.0,1.0
1992-09-15,30.12,30.12,29.88,30.0,17400,1.23995394940497,1.23995394940497,1.23007383825433,1.23501389382965,422667.309742833,0.0,1.0
1992-09-16,31.12,31.12,30.0,30.0,5100,1.28112107919929,1.28112107919929,1.23501389382965,1.23501389382965,123885.245959106,0.0,1.0
1992-09-17,30.75,31.38,30.75,31.38,1800,1.26588924117539,1.29182453294581,1.26588924117539,1.29182453294581,43724.2044561553,0.0,1.0
1992-09-18,31.62,31.62,30.75,31.0,61800,1.30170464409645,1.30170464409645,1.26588924117539,1.27618102362397,1501197.686328,0.0,1.0
1992-09-21,31.38,31.5,31.25,31.25,48500,1.29182453294581,1.29676458852113,1.28647280607255,1.28647280607255,1178124.39784641,0.0,1.0
1992-09-22,31.38,31.5,31.38,31.5,3300,1.29182453294581,1.29676458852113,1.29182453294581,1.29676458852113,80161.0415029515,0.0,1.0
1992-09-23,32.38,32.75,31.0,31.5,75100,1.33299166274013,1.34822350076403,1.27618102362397,1.29676458852113,1824270.9748096,0.0,1.0
1992-09-24,33.5,33.5,32.62,32.88,8200,1.37909884810977,1.37909884810977,1.34287177389077,1.35357522763729,199188.042522486,0.0,1.0
1992-09-25,33.12,33.25,33.0,33.25,4000,1.36345533878793,1.36880706566119,1.35851528321261,1.36880706566119,97164.8987914563,0.0,1.0
1992-09-28,33.12,33.5,32.75,32.75,2700,1.36345533878793,1.37909884810977,1.34822350076403,1.34822350076403,65586.306684233,0.0,1.0
1992-09-29,33.12,33.25,33.12,33.25,2000,1.36345533878793,1.36880706566119,1.36345533878793,1.36880706566119,48582.4493957282,0.0,1.0
1992-09-30,34.5,34.5,33.12,33.12,5100,1.42026597790409,1.42026597790409,1.36345533878793,1.36345533878793,123885.245959107,0.0,1.0
1992-10-01,33.5,34.25,33.5,34.25,16400,1.37909884810977,1.40997419545551,1.37909884810977,1.40997419545551,398376.085044972,0.0,1.0
1992-10-02,33.62,33.62,33.5,33.5,71400,1.38403890368509,1.38403890368509,1.37909884810977,1.37909884810977,1734393.4434275,0.0,1.0
1992-10-05,33.25,33.5,32.75,33.5,17300,1.36880706566119,1.37909884810977,1.34822350076403,1.37909884810977,420238.187273049,0.0,1.0
1992-10-06,34.0,34.0,33.5,33.5,6000,1.39968241300693,1.39968241300693,1.37909884810977,1.37909884810977,145747.348187185,0.0,1.0
1992-10-07,34.25,34.5,33.75,33.88,8600,1.40997419545551,1.42026597790409,1.38939063055835,1.39474235743162,208904.532401632,0.0,1.0
1992-10-08,35.5,35.5,34.38,34.38,22100,1.46143310769842,1.46143310769842,1.41532592232878,1.41532592232878,536836.065822794,0.0,1.0
1992-10-09,35.38,35.75,35.0,35.75,1800,1.4564930521231,1.471724890147,1.44084954280126,1.471724890147,43724.2044561552,0.0,1.0
1992-10-12,35.25,35.25,35.0,35.12,11200,1.45114132524984,1.45114132524984,1.44084954280126,1.44578959837657,272061.716616077,0.0,1.0
1992-10-13,35.62,35.62,35.12,35.12,4300,1.46637316327373,1.46637316327373,1.44578959837657,1.44578959837657,104452.266200816,0.0,1.0
1992-10-14,35.88,35.88,35.38,35.38,17600,1.47707661702026,1.47707661702026,1.4564930521231,1.4564930521231,427525.554682407,0.0,1.0
1992-10-15,35.75,36.25,35.5,35.88,19700,1.471724890147,1.49230845504416,1.46143310769842,1.47707661702026,478537.126547921,0.0,1.0
1992-10-16,35.75,35.88,35.5,35.62,11900,1.471724890147,1.47707661702026,1.46143310769842,1.46637316327373,289065.573904582,0.0,1.0
1992-10-19,36.75,36.75,36.0,36.0,5100,1.51289201994132,1.51289201994132,1.48201667259558,1.48201667259558,123885.245959107,0.0,1.0
1992-10-20,37.0,38.0,36.75,36.75,29000,1.5231838023899,1.56435093218422,1.51289201994132,1.51289201994132,704445.516238057,0.0,1.0
1992-10-21,37.5,37.62,36.75,36.88,28100,1.54376736728706,1.54870742286238,1.51289201994132,1.51824374681458,682583.41400998,0.0,1.0
1992-10-22,37.12,37.75,36.88,37.75,22100,1.52812385796522,1.55405914973564,1.51824374681458,1.55405914973564,536836.065822795,0.0,1.0
1992-10-23,37.25,38.0,37.19,37.19,43900,1.53347558483848,1.56435093218422,1.53100555705082,1.53100555705082,1066384.76423623,0.0,1.0
1992-10-26,37.0,37.0,36.75,37.0,9700,1.5231838023899,1.5231838023899,1.51289201994132,1.5231838023899,235624.879569281,0.0,1.0
1992-10-27,37.5,37.5,36.88,37.0,15900,1.54376736728706,1.54376736728706,1.51824374681458,1.5231838023899,386230.472696038,0.0,1.0
1992-10-28,37.5,37.5,37.25,37.25,5000,1.54376736728706,1.54376736728706,1.53347558483848,1.53347558483848,121456.12348932,0.0,1.0
1992-10-29,37.75,37.88,37.5,37.75,4000,1.55405914973564,1.5594108766089,1.54376736728706,1.55405914973564,97164.8987914562,0.0,1.0
1992-10-30,37.75,37.75,37.5,37.5,3900,1.55405914973564,1.55405914973564,1.54376736728706,1.54376736728706,94735.7763216698,0.0,1.0
1992-11-02,37.62,38.25,37.5,37.75,34600,1.54870742286238,1.5746427146328,1.54376736728706,1.55405914973564,840476.374546095,0.0,1.0
1992-11-03,37.38,37.62,37.38,37.62,9300,1.53882731171174,1.54870742286238,1.53882731171174,1.54870742286238,225908.389690136,0.0,1.0
1992-11-04,37.38,37.5,37.0,37.38,7000,1.53882731171174,1.54376736728706,1.5231838023899,1.53882731171174,170038.572885049,0.0,1.0
1992-11-05,37.0,37.12,36.75,37.12,4100,1.5231838023899,1.52812385796522,1.51289201994132,1.52812385796522,99594.0212612426,0.0,1.0
1992-11-06,36.88,37.0,36.75,36.75,2000,1.51824374681458,1.5231838023899,1.51289201994132,1.51289201994132,48582.4493957281,0.0,1.0
1992-11-09,36.25,36.62,36.0,36.62,24800,1.49230845504416,1.50754029306806,1.48201667259558,1.50754029306806,602422.372507028,0.0,1.0
1992-11-10,36.0,36.12,35.75,36.0,26300,1.48201667259558,1.4869567281709,1.471724890147,1.48201667259558,638859.209553824,0.0,1.0
1992-11-11,35.88,36.0,35.88,36.0,8100,1.47707661702026,1.48201667259558,1.47707661702026,1.48201667259558,196758.920052699,0.0,1.0
1992-11-12,35.0,35.75,35.0,35.38,38700,1.44084954280126,1.471724890147,1.44084954280126,1.4564930521231,940070.395807336,0.0,1.0
1992-11-13,35.0,35.0,34.5,34.88,58500,1.44084954280126,1.44084954280126,1.42026597790409,1.43590948722594,1421036.64482504,0.0,1.0
1992-11-16,34.88,35.0,34.62,34.75,6200,1.43590948722594,1.44084954280126,1.42520603347941,1.43055776035267,150605.593126757,0.0,1.0
1992-11-17,34.25,34.88,34.0,34.75,16100,1.40997419545551,1.43590948722594,1.39968241300693,1.43055776035267,391088.717635613,0.0,1.0
1992-11-18,35.0,35.0,34.25,34.5,10700,1.44084954280126,1.44084954280126,1.40997419545551,1.42026597790409,259916.104267145,0.0,1.0
1992-11-19,36.0,36.0,35.0,35.25,11700,1.48201667259558,1.48201667259558,1.44084954280126,1.45114132524984,284207.328965009,0.0,1.0
1992-11-20,35.5,36.5,35.5,36.0,66100,1.46143310769842,1.50260023749274,1.46143310769842,1.48201667259558,1605649.95252881,0.0,1.0
1992-11-23,35.62,36.0,35.5,35.75,10000,1.46637316327373,1.48201667259558,1.46143310769842,1.471724890147,242912.246978641,0.0,1.0
1992-11-24,35.75,35.75,35.38,35.62,48200,1.471724890147,1.471724890147,1.4564930521231,1.46637316327373,1170837.03043705,0.0,1.0
1992-11-25,36.62,36.62,36.0,36.0,9100,1.50754029306806,1.50754029306806,1.48201667259558,1.48201667259558,221050.144750562,0.0,1.0
1992-11-27,36.5,37.25,36.38,36.62,3300,1.50671695047217,1.53767688781064,1.50176336049801,1.51167054044632,79942.0222638723,0.1,1.0
1992-11-30,36.0,36.75,36.0,36.75,8300,1.48607699224652,1.51703692958499,1.48607699224652,1.51703692958499,201066.298421255,0.0,1.0
1992-12-01,35.75,36.0,35.62,36.0,23300,1.4757570131337,1.48607699224652,1.47039062399503,1.48607699224652,564439.126893402,0.0,1.0
1992-12-02,35.25,35.5,35.0,35.5,177400,1.45511705490805,1.46543703402088,1.44479707579523,1.46543703402088,4297489.31806394,0.0,1.0
1992-12-03,35.0,35.25,34.75,35.12,19000,1.44479707579523,1.45511705490805,1.43447709668241,1.44975066576939,460272.249398053,0.0,1.0
1992-12-04,35.0,35.25,34.62,34.88,8600,1.44479707579523,1.45511705490805,1.42911070754374,1.43984348582108,208333.754990698,0.0,1.0
1992-12-07,35.0,35.25,34.75,34.88,10500,1.44479707579523,1.45511705490805,1.43447709668241,1.43984348582108,254360.979930503,0.0,1.0
1992-12-08,35.0,35.25,34.88,35.0,19800,1.44479707579523,1.45511705490805,1.43984348582108,1.44479707579523,479652.133583234,0.0,1.0
1992-12-09,34.75,35.0,34.5,34.88,29700,1.43447709668241,1.44479707579523,1.42415711756959,1.43984348582108,719478.20037485,0.0,1.0
1992-12-10,35.0,35.0,34.75,34.88,6400,1.44479707579523,1.44479707579523,1.43447709668241,1.43984348582108,155039.073481449,0.0,1.0
1992-12-11,35.38,35.38,35.12,35.25,1300,1.46048344404672,1.46048344404672,1.44975066576939,1.45511705490805,31492.3118009195,0.0,1.0
1992-12-14,36.0,36.0,35.12,35.38,7300,1.48607699224652,1.48607699224652,1.44975066576939,1.46048344404672,176841.443189779,0.0,1.0
1992-12-15,36.0,36.0,35.75,35.75,55600,1.48607699224652,1.48607699224652,1.4757570131337,1.4757570131337,1346901.95087009,0.0,1.0
1992-12-16,36.25,36.25,36.0,36.0,9500,1.49639697135935,1.49639697135935,1.48607699224652,1.48607699224652,230136.124699026,0.0,1.0
1992-12-17,36.75,36.75,36.25,36.5,9200,1.51703692958499,1.51703692958499,1.49639697135935,1.50671695047217,222868.668129584,0.0,1.0
1992-12-18,36.5,36.75,36.38,36.75,7200,1.50671695047217,1.51703692958499,1.50176336049801,1.51703692958499,174418.957666631,0.0,1.0
1992-12-21,36.12,36.38,36.12,36.25,5900,1.49103058222068,1.50176336049801,1.49103058222068,1.49639697135935,142926.645865711,0.0,1.0
1992-12-22,36.25,36.25,36.12,36.12,5400,1.49639697135935,1.49639697135935,1.49103058222068,1.49103058222068,130814.218249973,0.0,1.0
1992-12-23,36.38,36.38,36.25,36.38,25100,1.50176336049801,1.50176336049801,1.49639697135935,1.50176336049801,608043.866310061,0.0,1.0
1992-12-24,36.62,36.62,36.12,36.12,6200,1.51167054044632,1.51167054044632,1.49103058222068,1.49103058222068,150194.102435155,0.0,1.0
1992-12-28,36.38,36.62,36.38,36.5,2100,1.50176336049801,1.51167054044632,1.50176336049801,1.50671695047217,50872.1959861007,0.0,1.0
1992-12-29,36.62,36.75,36.38,36.38,3400,1.51167054044632,1.51703692958499,1.50176336049801,1.50176336049801,82364.5077870202,0.0,1.0
1992-12-30,37.25,37.5,36.5,36.5,3000,1.53767688781064,1.54799686692346,1.50671695047217,1.50671695047217,72674.5656944293,0.0,1.0
1992-12-31,37.38,37.5,37.12,37.38,5100,1.54304327694931,1.54799686692346,1.53231049867197,1.54304327694931,123546.76168053,0.0,1.0
1993-01-04,36.88,37.12,36.75,37.12,6100,1.52240331872366,1.53231049867197,1.51703692958499,1.53231049867197,147771.616912006,0.0,1.0
1993-01-05,37.25,37.25,36.5,36.75,10800,1.53767688781064,1.53767688781064,1.50671695047217,1.51703692958499,261628.436499946,0.0,1.0
1993-01-06,36.88,37.0,36.75,37.0,3000,1.52240331872366,1.52735690869782,1.51703692958499,1.52735690869782,72674.5656944294,0.0,1.0
1993-01-07,36.5,36.75,36.5,36.62,2200,1.50671695047217,1.51703692958499,1.50671695047217,1.51167054044632,53294.6815092482,0.0,1.0
1993-01-08,36.62,36.62,36.5,36.5,4000,1.51167054044632,1.51167054044632,1.50671695047217,1.50671695047217,96899.4209259061,0.0,1.0
1993-01-11,36.5,36.62,36.38,36.38,8200,1.50671695047217,1.51167054044632,1.50176336049801,1.50176336049801,198643.812898107,0.0,1.0
1993-01-12,36.62,36.75,36.5,36.62,11800,1.51167054044632,1.51703692958499,1.50671695047217,1.51167054044632,285853.291731423,0.0,1.0
1993-01-13,37.38,37.38,36.88,36.88,7500,1.54304327694931,1.54304327694931,1.52240331872366,1.52240331872366,181686.414236073,0.0,1.0
1993-01-14,37.62,37.75,37.12,37.12,37600,1.55295045689762,1.55831684603629,1.53231049867197,1.53231049867197,910854.556703513,0.0,1.0
1993-01-15,37.88,37.88,37.62,37.62,22500,1.56368323517495,1.56368323517495,1.55295045689762,1.55295045689762,545059.242708222,0.0,1.0
1993-01-18,37.88,38.0,37.88,38.0,11400,1.56368323517495,1.56863682514911,1.56368323517495,1.56863682514911,276163.349638832,0.0,1.0
1993-01-19,38.38,38.38,38.0,38.12,21000,1.5843231934006,1.5843231934006,1.56863682514911,1.57359041512326,508721.959861006,0.0,1.0
1993-01-20,38.25,38.5,38.25,38.5,6400,1.57895680426193,1.58927678337475,1.57895680426193,1.58927678337475,155039.073481449,0.0,1.0
1993-01-21,38.38,38.38,38.12,38.38,13100,1.5843231934006,1.5843231934006,1.57359041512326,1.5843231934006,317345.603532342,0.0,1.0
1993-01-22,38.38,38.38,38.12,38.38,4100,1.5843231934006,1.5843231934006,1.57359041512326,1.5843231934006,99321.9064490535,0.0,1.0
1993-01-25,38.12,38.12,38.0,38.12,13500,1.57359041512326,1.57359041512326,1.56863682514911,1.57359041512326,327035.545624933,0.0,1.0
1993-01-26,38.12,38.12,38.0,38.0,4000,1.57359041512326,1.57359041512326,1.56863682514911,1.56863682514911,96899.420925906,0.0,1.0
1993-01-27,38.12,38.12,38.0,38.0,20300,1.57359041512326,1.57359041512326,1.56863682514911,1.56863682514911,491764.561198973,0.0,1.0
1993-01-28,38.12,38.12,37.88,37.88,9900,1.57359041512326,1.57359041512326,1.56368323517495,1.56368323517495,239826.066791617,0.0,1.0
1993-01-29,38.25,38.25,37.88,38.0,23500,1.57895680426193,1.57895680426193,1.56368323517495,1.56863682514911,569284.097939697,0.0,1.0
1993-02-01,38.25,38.38,38.0,38.12,22500,1.57895680426193,1.5843231934006,1.56863682514911,1.57359041512326,545059.242708221,0.0,1.0
1993-02-02,38.25,38.25,38.0,38.25,22300,1.57895680426193,1.57895680426193,1.56863682514911,1.57895680426193,540214.271661926,0.0,1.0
1993-02-03,39.88,39.88,38.0,38.25,28300,1.64624306807754,1.64624306807754,1.56863682514911,1.57895680426193,685563.403050783,0.0,1.0
1993-02-04,40.12,40.12,39.88,40.12,19400,1.65615024802585,1.65615024802585,1.64624306807754,1.65615024802585,469962.191490643,0.0,1.0
1993-02-05,40.12,40.38,39.88,40.38,4000,1.65615024802585,1.66688302630318,1.64624306807754,1.66688302630318,96899.4209259057,0.0,1.0
1993-02-08,40.0,40.0,39.75,39.88,10500,1.65119665805169,1.65119665805169,1.64087667893887,1.64624306807754,254360.979930503,0.0,1.0
1993-02-09,39.5,39.75,39.25,39.75,7000,1.63055669982605,1.64087667893887,1.62023672071322,1.64087667893887,169573.986620335,0.0,1.0
1993-02-10,39.5,39.5,39.25,39.38,3300,1.63055669982605,1.63055669982605,1.62023672071322,1.62560310985189,79942.0222638722,0.0,1.0
1993-02-11,39.75,39.75,39.25,39.25,4800,1.64087667893887,1.64087667893887,1.62023672071322,1.62023672071322,116279.305111087,0.0,1.0
1993-02-12,39.5,40.0,39.5,40.0,11900,1.63055669982605,1.65119665805169,1.63055669982605,1.65119665805169,288275.777254569,0.0,1.0
1993-02-16,39.25,39.75,39.25,39.75,1800,1.62023672071322,1.64087667893887,1.62023672071322,1.64087667893887,43604.7394166577,0.0,1.0
1993-02-17,38.38,39.5,38.38,39.25,9100,1.5843231934006,1.63055669982605,1.5843231934006,1.62023672071322,220446.182606436,0.0,1.0
1993-02-18,37.5,38.5,37.38,38.25,16100,1.54799686692346,1.58927678337475,1.54304327694931,1.57895680426193,390020.169226772,0.0,1.0
1993-02-19,38.25,38.25,37.62,37.62,5100,1.57895680426193,1.57895680426193,1.55295045689762,1.55295045689762,123546.76168053,0.0,1.0
1993-02-22,37.5,37.88,37.38,37.75,44700,1.55212485856859,1.56785305713542,1.54715805902117,1.56247235762572,1079971.10589794,0.1,1.0
1993-02-23,37.5,37.5,37.25,37.5,3700,1.55212485856859,1.55212485856859,1.54177735951147,1.55212485856859,89393.5814725362,0.0,1.0
1993-02-24,36.88,37.25,36.75,37.25,13400,1.52646306090692,1.54177735951147,1.52108236139722,1.54177735951147,323749.727495132,0.0,1.0
1993-02-25,36.38,36.75,36.12,36.75,27600,1.50576806279268,1.52108236139722,1.49500666377327,1.52108236139722,666827.796930268,0.0,1.0
1993-02-26,36.12,36.5,36.0,36.5,5400,1.49500666377327,1.5107348623401,1.49003986422585,1.5107348623401,130466.308095053,0.0,1.0
1993-03-01,35.25,35.88,35.25,35.88,40600,1.45899736705448,1.48507306467843,1.45899736705448,1.48507306467843,980913.353455394,0.0,1.0
1993-03-02,35.75,35.75,35.5,35.5,5500,1.47969236516872,1.47969236516872,1.4693448661116,1.4693448661116,132882.350837554,0.0,1.0
1993-03-03,35.5,35.88,35.5,35.75,9300,1.4693448661116,1.48507306467843,1.4693448661116,1.47969236516872,224691.975052591,0.0,1.0
1993-03-04,35.38,35.5,35.38,35.5,3000,1.46437806656418,1.4693448661116,1.46437806656418,1.4693448661116,72481.2822750293,0.0,1.0
1993-03-05,35.12,35.62,35.12,35.62,33600,1.45361666754477,1.47431166565902,1.45361666754477,1.47431166565902,811790.361480329,0.0,1.0
1993-03-08,34.62,34.88,34.5,34.88,40300,1.43292166943052,1.44368306844993,1.4279548698831,1.44368306844993,973665.225227896,0.0,1.0
1993-03-09,35.12,35.38,34.62,34.88,6800,1.45361666754477,1.46437806656418,1.43292166943052,1.44368306844993,164290.906490067,0.0,1.0
1993-03-10,35.25,35.25,34.75,34.88,7800,1.45899736705448,1.45899736705448,1.43830236894023,1.44368306844993,188451.333915076,0.0,1.0
1993-03-11,35.0,35.5,35.0,35.12,3700,1.44864986799735,1.4693448661116,1.44864986799735,1.45361666754477,89393.5814725362,0.0,1.0
1993-03-12,34.88,35.12,34.75,35.0,41800,1.44368306844993,1.45361666754477,1.43830236894023,1.44864986799735,1009905.86636541,0.0,1.0
1993-03-15,34.38,34.75,33.88,34.75,28500,1.42298807033568,1.43830236894023,1.40229307222144,1.43830236894023,688572.181612781,0.0,1.0
1993-03-16,34.5,34.62,34.0,34.62,22700,1.4279548698831,1.43292166943052,1.40725987176886,1.43292166943052,548441.702547723,0.0,1.0
1993-03-17,34.25,34.25,34.0,34.25,24400,1.41760737082598,1.41760737082598,1.40725987176886,1.41760737082598,589514.429170238,0.0,1.0
1993-03-18,34.25,34.25,34.0,34.25,22600,1.41760737082598,1.41760737082598,1.40725987176886,1.41760737082598,546025.659805221,0.0,1.0
1993-03-19,33.75,34.0,33.5,34.0,12600,1.39691237271173,1.40725987176886,1.38656487365461,1.40725987176886,304421.385555124,0.0,1.0
1993-03-22,33.62,33.75,33.5,33.5,59800,1.39153167320203,1.39691237271173,1.38656487365461,1.38656487365461,1444793.56001558,0.0,1.0
1993-03-23,34.0,34.0,33.5,33.88,7500,1.40725987176886,1.40725987176886,1.38656487365461,1.40229307222144,181203.205687573,0.0,1.0
1993-03-24,34.5,34.75,33.75,33.75,22200,1.4279548698831,1.43830236894023,1.39691237271173,1.39691237271173,536361.488835218,0.0,1.0
1993-03-25,34.62,34.62,34.25,34.25,13900,1.43292166943052,1.43292166943052,1.41760737082598,1.41760737082598,335829.941207637,0.0,1.0
1993-03-26,34.5,34.75,34.38,34.62,26600,1.4279548698831,1.43830236894023,1.42298807033568,1.43292166943052,642667.369505262,0.0,1.0
1993-03-29,34.38,34.62,34.12,34.38,11500,1.42298807033568,1.43292166943052,1.41222667131628,1.42298807033568,277844.915387613,0.0,1.0
1993-03-30,34.38,34.38,34.12,34.25,4600,1.42298807033568,1.42298807033568,1.41222667131628,1.41760737082598,111137.966155045,0.0,1.0
1993-03-31,34.38,34.62,34.12,34.62,5900,1.42298807033568,1.43292166943052,1.41222667131628,1.43292166943052,142546.521807558,0.0,1.0
1993-04-01,34.38,34.38,34.12,34.12,2200,1.42298807033568,1.42298807033568,1.41222667131628,1.41222667131628,53152.9403350217,0.0,1.0
1993-04-02,34.12,34.12,34.0,34.12,8100,1.41222667131628,1.41222667131628,1.40725987176886,1.41222667131628,195699.462142579,0.0,1.0
1993-04-05,33.75,34.0,33.75,33.88,8100,1.39691237271173,1.40725987176886,1.39691237271173,1.40229307222144,195699.462142579,0.0,1.0
1993-04-06,33.75,34.25,33.62,33.75,11700,1.39691237271173,1.41760737082598,1.39153167320203,1.39691237271173,282677.000872615,0.0,1.0
1993-04-07,34.38,34.38,33.75,33.75,3600,1.42298807033568,1.42298807033568,1.39691237271173,1.39691237271173,86977.5387300354,0.0,1.0
1993-04-08,34.0,34.25,34.0,34.25,5400,1.40725987176886,1.41760737082598,1.40725987176886,1.41760737082598,130466.308095052,0.0,1.0
1993-04-12,34.5,34.5,33.88,33.88,9100,1.4279548698831,1.4279548698831,1.40229307222144,1.40229307222144,219859.88956759,0.0,1.0
1993-04-13,35.0,35.0,34.38,34.38,1400,1.44864986799735,1.44864986799735,1.42298807033568,1.42298807033568,33824.5983950137,0.0,1.0
1993-04-14,35.0,35.25,34.75,34.75,3300,1.44864986799735,1.45899736705448,1.43830236894023,1.43830236894023,79729.4105025323,0.0,1.0
1993-04-15,35.5,35.5,35.12,35.12,2500,1.4693448661116,1.4693448661116,1.45361666754477,1.45361666754477,60401.0685625244,0.0,1.0
1993-04-16,35.38,35.5,35.38,35.38,1000,1.46437806656418,1.4693448661116,1.46437806656418,1.46437806656418,24160.4274250098,0.0,1.0
1993-04-19,34.62,35.25,34.5,35.25,15900,1.43292166943052,1.45899736705448,1.4279548698831,1.45899736705448,384150.796057656,0.0,1.0
1993-04-20,34.62,34.62,34.5,34.5,14200,1.43292166943052,1.43292166943052,1.4279548698831,1.4279548698831,343078.06943514,0.0,1.0
1993-04-21,34.38,34.5,34.38,34.5,8200,1.42298807033568,1.4279548698831,1.42298807033568,1.4279548698831,198115.504885081,0.0,1.0
1993-04-22,34.12,34.38,34.12,34.25,4800,1.41222667131628,1.42298807033568,1.41222667131628,1.41760737082598,115970.051640047,0.0,1.0
1993-04-23,33.88,34.0,33.62,34.0,17600,1.40229307222144,1.40725987176886,1.39153167320203,1.40725987176886,425223.522680171,0.0,1.0
1993-04-26,33.5,34.0,33.5,34.0,13600,1.38656487365461,1.40725987176886,1.38656487365461,1.40725987176886,328581.812980132,0.0,1.0
1993-04-27,33.75,33.75,33.38,33.5,30400,1.39691237271173,1.39691237271173,1.38159807410719,1.38656487365461,734476.993720298,0.0,1.0
1993-04-28,33.75,33.75,33.5,33.5,1400,1.39691237271173,1.39691237271173,1.38656487365461,1.38656487365461,33824.5983950137,0.0,1.0
1993-04-29,33.38,33.75,33.38,33.62,7700,1.38159807410719,1.39691237271173,1.38159807410719,1.39153167320203,186035.291172575,0.0,1.0
1993-04-30,34.12,34.12,33.25,33.25,9400,1.41222667131628,1.41222667131628,1.37621737459748,1.37621737459748,227108.017795091,0.0,1.0
1993-05-03,34.38,34.38,34.12,34.12,3700,1.42298807033568,1.42298807033568,1.41222667131628,1.41222667131628,89393.5814725364,0.0,1.0
1993-05-04,34.5,34.5,34.38,34.38,8000,1.4279548698831,1.4279548698831,1.42298807033568,1.42298807033568,193283.419400079,0.0,1.0
1993-05-05,34.62,34.88,34.5,34.62,7300,1.43292166943052,1.44368306844993,1.4279548698831,1.43292166943052,176371.120202572,0.0,1.0
1993-05-06,34.5,34.5,34.5,34.5,29100,1.4279548698831,1.4279548698831,1.4279548698831,1.4279548698831,703068.438067786,0.0,1.0
1993-05-07,34.88,34.88,34.5,34.5,18700,1.44368306844993,1.44368306844993,1.4279548698831,1.4279548698831,451799.992847683,0.0,1.0
1993-05-10,34.88,34.88,34.75,34.88,2600,1.44368306844993,1.44368306844993,1.43830236894023,1.44368306844993,62817.1113050255,0.0,1.0
1993-05-11,34.75,34.75,34.75,34.75,1800,1.43830236894023,1.43830236894023,1.43830236894023,1.43830236894023,43488.7693650175,0.0,1.0
1993-05-12,35.25,35.5,35.0,35.0,7900,1.45899736705448,1.4693448661116,1.44864986799735,1.44864986799735,190867.376657577,0.0,1.0
1993-05-13,35.75,35.75,35.25,35.25,8100,1.47969236516872,1.47969236516872,1.45899736705448,1.45899736705448,195699.46214258,0.0,1.0
1993-05-14,36.38,36.62,36.0,36.0,8600,1.50576806279268,1.51570166188751,1.49003986422585,1.49003986422585,207779.675855083,0.0,1.0
1993-05-17,36.38,36.5,36.38,36.38,8000,1.50576806279268,1.5107348623401,1.50576806279268,1.50576806279268,193283.419400078,0.0,1.0
1993-05-18,36.38,36.5,36.12,36.25,7100,1.50576806279268,1.5107348623401,1.49500666377327,1.50038736328297,171539.034717569,0.0,1.0
1993-05-19,36.12,36.25,36.0,36.12,6000,1.49500666377327,1.50038736328297,1.49003986422585,1.49500666377327,144962.564550058,0.0,1.0
1993-05-20,35.5,36.38,35.5,36.25,7600,1.4693448661116,1.50576806279268,1.4693448661116,1.50038736328297,183619.248430074,0.0,1.0
1993-05-21,35.62,35.75,34.62,35.25,24000,1.47431166565902,1.47969236516872,1.43292166943052,1.45899736705448,579850.258200234,0.0,1.0
1993-05-24,35.62,35.62,35.5,35.62,6800,1.47431166565902,1.47431166565902,1.4693448661116,1.47431166565902,164290.906490066,0.0,1.0
1993-05-25,35.88,35.88,35.5,35.62,8200,1.48507306467843,1.48507306467843,1.4693448661116,1.47431166565902,198115.50488508,0.0,1.0
1993-05-26,37.12,37.12,35.62,35.62,20400,1.53639666000176,1.53639666000176,1.47431166565902,1.47431166565902,492872.7194702,0.0,1.0
1993-05-27,37.62,37.62,37.12,37.12,2900,1.55709165811601,1.55709165811601,1.53639666000176,1.53639666000176,70065.2395325284,0.0,1.0
1993-05-28,37.75,37.75,37.38,37.38,4100,1.56702525721085,1.56702525721085,1.55166633416004,1.55166633416004,98769.9459774402,0.11,1.0
1993-06-01,38.38,38.38,37.38,37.5,7300,1.59317693700006,1.59317693700006,1.55166633416004,1.55664760650084,175858.684301296,0.0,1.0
1993-06-02,38.38,38.38,38.25,38.25,2300,1.59317693700006,1.59317693700006,1.58778055863086,1.58778055863086,55407.5306702715,0.0,1.0
1993-06-03,38.38,38.38,37.12,38.25,144800,1.59317693700006,1.59317693700006,1.54087357742164,1.58778055863086,3488265.40915448,0.0,1.0
1993-06-04,38.38,38.38,38.0,38.12,33400,1.59317693700006,1.59317693700006,1.57740290792086,1.58238418026166,804613.706255247,0.0,1.0
1993-06-07,37.88,38.12,37.88,38.12,7300,1.57242163558005,1.58238418026166,1.57242163558005,1.58238418026166,175858.684301296,0.0,1.0
1993-06-08,37.0,37.88,37.0,37.62,6000,1.53589230508083,1.57242163558005,1.53589230508083,1.56162887884165,144541.38435723,0.0,1.0
1993-06-09,35.75,37.12,35.62,36.88,17700,1.4840040515308,1.54087357742164,1.4786076731616,1.53091103274003,426397.083853829,0.0,1.0
1993-06-10,36.0,36.12,35.38,35.5,59600,1.49438170224081,1.49936297458161,1.46864512848,1.4736264008208,1435777.75128181,0.0,1.0
1993-06-11,35.62,36.0,35.5,35.88,5000,1.4786076731616,1.49438170224081,1.4736264008208,1.48940042990001,120451.153631025,0.0,1.0
1993-06-14,36.5,36.62,35.62,35.62,17500,1.51513700366082,1.52011827600162,1.4786076731616,1.4786076731616,421579.037708587,0.0,1.0
1993-06-15,36.5,36.5,36.5,36.5,0,1.51513700366082,1.51513700366082,1.51513700366082,1.51513700366082,0,0.0,1.0
1993-06-16,36.12,36.62,35.62,36.62,7300,1.49936297458161,1.52011827600162,1.4786076731616,1.52011827600162,175858.684301296,0.0,1.0
1993-06-17,36.5,36.75,36.38,36.38,13200,1.51513700366082,1.52551465437083,1.51015573132002,1.51015573132002,317991.045585905,0.0,1.0
1993-06-18,36.25,36.75,36.25,36.62,10600,1.50475935295082,1.52551465437083,1.50475935295082,1.52011827600162,255356.445697772,0.0,1.0
1993-06-21,36.5,36.5,36.12,36.25,25200,1.51513700366082,1.51513700366082,1.49936297458161,1.50475935295082,607073.814300365,0.0,1.0
1993-06-22,37.12,37.12,36.25,36.25,5300,1.54087357742164,1.54087357742164,1.50475935295082,1.50475935295082,127678.222848886,0.0,1.0
1993-06-23,37.0,37.25,37.0,37.25,5800,1.53589230508083,1.54626995579084,1.53589230508083,1.54626995579084,139723.338211989,0.0,1.0
1993-06-24,37.25,37.25,37.0,37.0,53500,1.54626995579084,1.54626995579084,1.53589230508083,1.53589230508083,1288827.34385196,0.0,1.0
1993-06-25,37.0,37.25,37.0,37.25,14900,1.53589230508083,1.54626995579084,1.53589230508083,1.54626995579084,358944.437820454,0.0,1.0
1993-06-28,37.25,37.38,37.12,37.12,2500,1.54626995579084,1.55166633416004,1.54087357742164,1.54087357742164,60225.5768155123,0.0,1.0
1993-06-29,37.38,37.5,37.25,37.25,3800,1.55166633416004,1.55664760650084,1.54626995579084,1.54626995579084,91542.8767595788,0.0,1.0
1993-06-30,37.5,37.62,37.38,37.38,3300,1.55664760650084,1.56162887884165,1.55166633416004,1.55166633416004,79497.7613964765,0.0,1.0
1993-07-01,37.25,37.38,37.25,37.25,5100,1.54626995579084,1.55166633416004,1.54626995579084,1.54626995579084,122860.176703645,0.0,1.0
1993-07-02,37.62,37.88,37.25,37.25,4700,1.56162887884165,1.57242163558005,1.54626995579084,1.54626995579084,113224.084413163,0.0,1.0
1993-07-06,37.62,37.88,37.62,37.88,5500,1.56162887884165,1.57242163558005,1.56162887884165,1.57242163558005,132496.268994127,0.0,1.0
1993-07-07,37.0,37.5,37.0,37.5,6100,1.53589230508083,1.55664760650084,1.53589230508083,1.55664760650084,146950.40742985,0.0,1.0
1993-07-08,37.0,37.0,36.62,36.75,19800,1.53589230508083,1.53589230508083,1.52011827600162,1.52551465437083,476986.568378859,0.0,1.0
1993-07-09,36.88,36.88,36.75,36.88,3000,1.53091103274003,1.53091103274003,1.52551465437083,1.53091103274003,72270.6921786148,0.0,1.0
1993-07-12,36.62,37.25,36.62,36.88,18700,1.52011827600162,1.54626995579084,1.52011827600162,1.53091103274003,450487.314580033,0.0,1.0
1993-07-13,36.62,36.62,36.62,36.62,0,1.52011827600162,1.52011827600162,1.52011827600162,1.52011827600162,0,0.0,1.0
1993-07-14,36.88,36.88,36.75,36.88,2100,1.53091103274003,1.53091103274003,1.52551465437083,1.53091103274003,50589.4845250304,0.0,1.0
1993-07-15,37.0,37.0,36.88,36.88,2400,1.53589230508083,1.53589230508083,1.53091103274003,1.53091103274003,57816.5537428919,0.0,1.0
1993-07-16,36.88,36.88,36.62,36.88,3400,1.53091103274003,1.53091103274003,1.52011827600162,1.53091103274003,81906.7844690968,0.0,1.0
1993-07-19,36.62,36.62,36.62,36.62,1300,1.52011827600162,1.52011827600162,1.52011827600162,1.52011827600162,31317.2999440665,0.0,1.0
1993-07-20,36.38,36.62,36.25,36.62,900,1.51015573132002,1.52011827600162,1.50475935295082,1.52011827600162,21681.2076535844,0.0,1.0
1993-07-21,36.5,36.5,36.25,36.38,2500,1.51513700366082,1.51513700366082,1.50475935295082,1.51015573132002,60225.5768155124,0.0,1.0
1993-07-22,36.5,36.88,36.38,36.5,10300,1.51513700366082,1.53091103274003,1.51015573132002,1.51513700366082,248129.376479911,0.0,1.0
1993-07-23,36.75,37.0,36.12,36.38,5000,1.52551465437083,1.53589230508083,1.49936297458161,1.51015573132002,120451.153631024,0.0,1.0
1993-07-26,37.12,37.38,37.0,37.12,4100,1.54087357742164,1.55166633416004,1.53589230508083,1.54087357742164,98769.9459774399,0.0,1.0
1993-07-27,37.5,37.5,37.12,37.38,2900,1.55664760650084,1.55664760650084,1.54087357742164,1.55166633416004,69861.6691059945,0.0,1.0
1993-07-28,37.38,37.38,37.38,37.38,600,1.55166633416004,1.55166633416004,1.55166633416004,1.55166633416004,14454.138435723,0.0,1.0
1993-07-29,37.5,37.5,37.38,37.5,600,1.55664760650084,1.55664760650084,1.55166633416004,1.55664760650084,14454.138435723,0.0,1.0
1993-07-30,37.12,37.38,37.12,37.38,600,1.54087357742164,1.55166633416004,1.54087357742164,1.55166633416004,14454.1384357229,0.0,1.0
1993-08-02,37.5,37.5,37.0,37.25,54700,1.55664760650084,1.55664760650084,1.53589230508083,1.54626995579084,1317735.62072341,0.0,1.0
1993-08-03,38.25,38.62,37.5,37.5,21400,1.58778055863086,1.60313948168167,1.55664760650084,1.55664760650084,515530.937540786,0.0,1.0
1993-08-04,38.38,38.38,38.0,38.12,2100,1.59317693700006,1.59317693700006,1.57740290792086,1.58238418026166,50589.4845250305,0.0,1.0
1993-08-05,38.25,38.5,38.25,38.38,2100,1.58778055863086,1.59815820934087,1.58778055863086,1.59317693700006,50589.4845250304,0.0,1.0
1993-08-06,38.12,38.12,37.88,37.88,6500,1.58238418026166,1.58238418026166,1.57242163558005,1.57242163558005,156586.499720332,0.0,1.0
1993-08-09,38.25,38.25,38.12,38.12,600,1.58778055863086,1.58778055863086,1.58238418026166,1.58238418026166,14454.138435723,0.0,1.0
1993-08-10,38.38,38.38,38.25,38.38,2100,1.59317693700006,1.59317693700006,1.58778055863086,1.59317693700006,50589.4845250305,0.0,1.0
1993-08-11,38.5,38.5,38.5,38.5,300,1.59815820934087,1.59815820934087,1.59815820934087,1.59815820934087,7227.06921786146,0.0,1.0
1993-08-12,38.62,38.62,38.25,38.25,2900,1.60313948168167,1.60313948168167,1.58778055863086,1.58778055863086,69861.6691059943,0.0,1.0
1993-08-13,38.25,38.5,38.12,38.5,11900,1.58778055863086,1.59815820934087,1.58238418026166,1.59815820934087,286673.745641839,0.0,1.0
1993-08-16,37.75,38.12,37.75,38.12,5100,1.56702525721085,1.58238418026166,1.56702525721085,1.58238418026166,122860.176703645,0.0,1.0
1993-08-17,37.75,37.88,37.75,37.88,3800,1.56702525721085,1.57242163558005,1.56702525721085,1.57242163558005,91542.8767595787,0.0,1.0
1993-08-18,37.88,37.88,37.75,37.88,800,1.57242163558005,1.57242163558005,1.56702525721085,1.57242163558005,19272.184580964,0.0,1.0
1993-08-19,37.25,37.5,37.25,37.5,5200,1.55083612210324,1.56124441822474,1.55083612210324,1.56124441822474,124900.36647928,0.11,1.0
1993-08-20,37.75,37.75,37.5,37.5,2000,1.57165271434624,1.57165271434624,1.56124441822474,1.56124441822474,48038.6024920306,0.0,1.0
1993-08-23,37.62,37.75,37.5,37.5,1900,1.56624040036306,1.57165271434624,1.56124441822474,1.56124441822474,45636.6723674291,0.0,1.0
1993-08-24,38.25,38.25,37.88,37.88,5100,1.59246930658923,1.59246930658923,1.57706502832942,1.57706502832942,122498.436354679,0.0,1.0
1993-08-25,38.62,38.88,38.38,38.38,5500,1.60787358484905,1.61869821281541,1.59788162057241,1.59788162057241,132106.156853085,0.0,1.0
1993-08-26,39.88,39.88,38.62,38.62,9900,1.6603313973014,1.6603313973014,1.60787358484905,1.60787358484905,237791.082335552,0.0,1.0
1993-08-27,38.5,39.62,38.5,39.62,11600,1.60287760271073,1.64950676933504,1.60287760271073,1.64950676933504,278623.894453779,0.0,1.0
1993-08-30,39.25,39.25,38.38,38.38,2600,1.63410249107523,1.63410249107523,1.59788162057241,1.59788162057241,62450.1832396398,0.0,1.0
1993-08-31,39.38,39.38,39.0,39.0,6000,1.63951480505841,1.63951480505841,1.62369419495373,1.62369419495373,144115.807476092,0.0,1.0
1993-09-01,39.62,39.62,39.25,39.25,1800,1.64950676933504,1.64950676933504,1.63410249107523,1.63410249107523,43234.7422428278,0.0,1.0
1993-09-02,39.62,39.88,39.38,39.38,4600,1.64950676933504,1.6603313973014,1.63951480505841,1.63951480505841,110488.785731671,0.0,1.0
1993-09-03,39.5,39.88,39.5,39.75,1000,1.64451078719673,1.6603313973014,1.64451078719673,1.65491908331822,24019.3012460153,0.0,1.0
1993-09-07,39.75,39.75,39.25,39.25,2900,1.65491908331822,1.65491908331822,1.63410249107523,1.63410249107523,69655.9736134447,0.0,1.0
1993-09-08,39.0,39.62,38.62,39.62,6300,1.62369419495373,1.64950676933504,1.60787358484905,1.64950676933504,151321.597849897,0.0,1.0
1993-09-09,38.5,38.88,38.25,38.88,11800,1.60287760271073,1.61869821281541,1.59246930658923,1.61869821281541,283427.754702982,0.0,1.0
1993-09-10,38.38,38.38,38.12,38.25,2300,1.59788162057241,1.59788162057241,1.58705699260605,1.59246930658923,55244.3928658354,0.0,1.0
1993-09-13,38.0,38.62,38.0,38.25,8900,1.58206101046774,1.60787358484905,1.58206101046774,1.59246930658923,213771.781089536,0.0,1.0
1993-09-14,37.75,37.75,37.5,37.75,38200,1.57165271434624,1.57165271434624,1.56124441822474,1.57165271434624,917537.307597785,0.0,1.0
1993-09-15,37.12,37.5,37.0,37.5,44800,1.54542380812006,1.56124441822474,1.54042782598174,1.56124441822474,1076064.69582149,0.0,1.0
1993-09-16,37.12,37.25,36.88,37.12,1700,1.54542380812006,1.55083612210324,1.53543184384342,1.54542380812006,40832.8121182262,0.0,1.0
1993-09-17,36.88,36.88,36.62,36.62,16200,1.53543184384342,1.53543184384342,1.52460721587707,1.52460721587707,389112.68018545,0.0,1.0
1993-09-20,37.75,38.12,37.25,37.25,63700,1.57165271434624,1.58705699260605,1.55083612210324,1.55083612210324,1530029.48937118,0.0,1.0
1993-09-21,38.5,38.75,37.75,37.75,44300,1.60287760271073,1.61328589883223,1.57165271434624,1.57165271434624,1064055.04519848,0.0,1.0
1993-09-22,38.75,38.88,38.62,38.75,9300,1.61328589883223,1.61869821281541,1.60787358484905,1.61328589883223,223379.501587943,0.0,1.0
1993-09-23,38.38,38.62,38.38,38.5,22500,1.59788162057241,1.60787358484905,1.59788162057241,1.60287760271073,540434.278035347,0.0,1.0
1993-09-24,37.88,38.5,37.88,38.5,24800,1.57706502832942,1.60287760271073,1.57706502832942,1.60287760271073,595678.67090118,0.0,1.0
1993-09-27,38.25,38.25,38.12,38.12,95600,1.59246930658923,1.59246930658923,1.58705699260605,1.58705699260605,2296245.19911907,0.0,1.0
1993-09-28,38.12,38.25,38.12,38.25,6700,1.58705699260605,1.59246930658923,1.58705699260605,1.59246930658923,160929.318348303,0.0,1.0
1993-09-29,38.38,38.38,38.0,38.12,19800,1.59788162057241,1.59788162057241,1.58206101046774,1.58705699260605,475582.164671105,0.0,1.0
1993-09-30,39.0,39.25,38.25,38.25,63300,1.62369419495373,1.63410249107523,1.59246930658923,1.59246930658923,1520421.76887277,0.0,1.0
1993-10-01,39.88,39.88,38.62,38.88,29700,1.6603313973014,1.6603313973014,1.60787358484905,1.61869821281541,713373.247006657,0.0,1.0
1993-10-04,39.62,39.88,39.5,39.75,6500,1.64950676933504,1.6603313973014,1.64451078719673,1.65491908331822,156125.4580991,0.0,1.0
1993-10-05,40.5,40.88,39.62,39.62,25600,1.68614397168272,1.7019645817874,1.64950676933504,1.64950676933504,614894.111897993,0.0,1.0
1993-10-06,40.75,40.75,40.38,40.5,15500,1.69655226780422,1.69655226780422,1.6811479895444,1.68614397168272,372299.169313237,0.0,1.0
1993-10-07,40.75,40.88,40.62,40.75,9600,1.69655226780422,1.7019645817874,1.69113995382104,1.69655226780422,230585.291961747,0.0,1.0
1993-10-08,40.38,40.88,40.25,40.88,7100,1.6811479895444,1.7019645817874,1.67573567556122,1.7019645817874,170537.038846709,0.0,1.0
1993-10-11,40.5,40.5,40.12,40.25,14300,1.68614397168272,1.68614397168272,1.67032336157804,1.67573567556122,343476.007818019,0.0,1.0
1993-10-12,40.25,40.5,40.25,40.5,4400,1.67573567556122,1.68614397168272,1.67573567556122,1.68614397168272,105684.925482468,0.0,1.0
1993-10-13,40.0,40.25,39.88,40.12,5100,1.66532737943972,1.67573567556122,1.6603313973014,1.67032336157804,122498.436354678,0.0,1.0
1993-10-14,39.88,40.0,39.75,39.88,5900,1.6603313973014,1.66532737943972,1.65491908331822,1.6603313973014,141713.877351491,0.0,1.0
1993-10-15,40.25,40.25,39.88,40.12,22400,1.67573567556122,1.67573567556122,1.6603313973014,1.67032336157804,538032.347910744,0.0,1.0
1993-10-18,40.38,40.38,40.38,40.38,1200,1.6811479895444,1.6811479895444,1.6811479895444,1.6811479895444,28823.1614952184,0.0,1.0
1993-10-19,40.25,40.38,40.0,40.12,20400,1.67573567556122,1.6811479895444,1.66532737943972,1.67032336157804,489993.745418713,0.0,1.0
1993-10-20,40.88,40.88,40.12,40.25,12800,1.7019645817874,1.7019645817874,1.67032336157804,1.67573567556122,307447.055948996,0.0,1.0
1993-10-21,41.25,41.25,41.0,41.0,3400,1.71736886004721,1.71736886004721,1.70696056392572,1.70696056392572,81665.6242364524,0.0,1.0
1993-10-22,41.5,41.75,41.25,41.5,6900,1.72777715616871,1.73818545229021,1.71736886004721,1.72777715616871,165733.178597506,0.0,1.0
1993-10-25,41.25,41.25,41.25,41.25,400,1.71736886004721,1.71736886004721,1.71736886004721,1.71736886004721,9607.72049840616,0.0,1.0
1993-10-26,42.25,42.25,41.0,41.0,10800,1.75900204453321,1.75900204453321,1.70696056392572,1.70696056392572,259408.453456965,0.0,1.0
1993-10-27,42.5,42.75,42.0,42.0,5400,1.7694103406547,1.7798186367762,1.74859374841171,1.74859374841171,129704.226728483,0.0,1.0
1993-10-28,42.62,43.38,42.5,42.62,69100,1.77440632279302,1.80604754300238,1.7694103406547,1.77440632279302,1659733.71609966,0.0,1.0
1993-10-29,42.12,42.38,41.75,42.38,7400,1.75358973055003,1.76441435851639,1.73818545229021,1.76441435851639,177742.829220513,0.0,1.0
1993-11-01,42.0,42.25,41.62,41.88,26700,1.74859374841171,1.75900204453321,1.73277313830703,1.74359776627339,641315.343268609,0.0,1.0
1993-11-02,42.38,42.38,42.0,42.25,12700,1.76441435851639,1.76441435851639,1.74859374841171,1.75900204453321,305045.125824394,0.0,1.0
1993-11-03,41.75,42.38,41.75,42.38,45300,1.73818545229021,1.76441435851639,1.73818545229021,1.76441435851639,1088074.3464445,0.0,1.0
1993-11-04,42.12,42.12,41.62,41.62,5500,1.75358973055003,1.75358973055003,1.73277313830703,1.73277313830703,132106.156853084,0.0,1.0
1993-11-05,42.38,42.38,41.5,42.0,6100,1.76441435851639,1.76441435851639,1.72777715616871,1.74859374841171,146517.737600693,0.0,1.0
1993-11-08,42.62,42.62,42.38,42.38,1300,1.77440632279302,1.77440632279302,1.76441435851639,1.76441435851639,31225.09161982,0.0,1.0
1993-11-09,42.5,43.0,42.25,42.5,13000,1.7694103406547,1.7902269328977,1.75900204453321,1.7694103406547,312250.9161982,0.0,1.0
1993-11-10,43.0,43.25,42.25,42.25,16300,1.7902269328977,1.8006352290192,1.75900204453321,1.75900204453321,391514.610310051,0.0,1.0
1993-11-11,42.75,43.25,42.75,43.25,1700,1.7798186367762,1.8006352290192,1.7798186367762,1.8006352290192,40832.8121182262,0.0,1.0
1993-11-12,42.75,42.88,42.62,42.88,1500,1.7798186367762,1.78523095075938,1.77440632279302,1.78523095075938,36028.9518690231,0.0,1.0
1993-11-15,42.62,43.0,42.5,42.5,4600,1.77440632279302,1.7902269328977,1.7694103406547,1.7694103406547,110488.785731671,0.0,1.0
1993-11-16,42.75,42.88,42.62,42.88,17800,1.7798186367762,1.78523095075938,1.77440632279302,1.78523095075938,427543.562179074,0.0,1.0
1993-11-17,42.62,42.75,42.5,42.75,16300,1.77440632279302,1.7798186367762,1.7694103406547,1.7798186367762,391514.610310051,0.0,1.0
1993-11-18,42.5,42.62,42.5,42.62,5000,1.7694103406547,1.77440632279302,1.7694103406547,1.77440632279302,120096.506230077,0.0,1.0
1993-11-19,42.0,42.25,41.75,42.25,3700,1.74859374841171,1.75900204453321,1.73818545229021,1.75900204453321,88871.4146102567,0.0,1.0
1993-11-22,42.88,42.88,42.0,42.0,8700,1.78523095075938,1.78523095075938,1.74859374841171,1.74859374841171,208967.920840334,0.0,1.0
1993-11-23,42.5,42.62,42.38,42.62,8200,1.7694103406547,1.77440632279302,1.76441435851639,1.77440632279302,196958.270217326,0.0,1.0
1993-11-24,41.62,42.25,41.12,42.25,10100,1.73277313830703,1.75900204453321,1.71195654606403,1.75900204453321,242594.942584755,0.0,1.0
1993-11-26,41.12,41.88,40.88,41.75,4900,1.71195654606403,1.74359776627339,1.7019645817874,1.73818545229021,117694.576105476,0.0,1.0
1993-11-29,41.62,41.62,41.12,41.12,3000,1.73735278860049,1.73735278860049,1.71648117893446,1.71648117893446,71867.9595872868,0.11,1.0
1993-11-30,41.25,41.38,41.12,41.38,5500,1.72190779744763,1.72733441596079,1.71648117893446,1.72733441596079,131757.925910025,0.0,1.0
1993-12-01,41.25,41.75,41.25,41.5,57000,1.72190779744763,1.74277940711366,1.72190779744763,1.73234360228064,1365491.23215845,0.0,1.0
1993-12-02,41.0,41.25,40.5,41.0,8100,1.71147199261461,1.72190779744763,1.69060038294858,1.71147199261461,194043.490885674,0.0,1.0
1993-12-03,41.25,41.25,41.0,41.25,102900,1.72190779744763,1.72190779744763,1.71147199261461,1.72190779744763,2465071.01384393,0.0,1.0
1993-12-06,41.0,41.38,41.0,41.25,53200,1.71147199261461,1.72733441596079,1.71147199261461,1.72190779744763,1274458.48334789,0.0,1.0
1993-12-07,40.88,41.12,40.75,41.12,51500,1.70646280629476,1.71648117893446,1.70103618778159,1.71648117893446,1233733.30624843,0.0,1.0
1993-12-08,40.62,41.0,40.5,41.0,67700,1.69560956926843,1.71147199261461,1.69060038294858,1.71147199261461,1621820.28801977,0.0,1.0
1993-12-09,40.38,40.5,40.38,40.5,1600,1.68559119662873,1.69060038294858,1.68559119662873,1.69060038294858,38329.578446553,0.0,1.0
1993-12-10,40.0,40.25,40.0,40.12,35000,1.66972877328255,1.68016457811556,1.66972877328255,1.67473795960239,838459.528518344,0.0,1.0
1993-12-13,41.25,41.25,40.0,40.0,54500,1.72190779744763,1.72190779744763,1.66972877328255,1.66972877328255,1305601.26583571,0.0,1.0
1993-12-14,41.38,41.62,40.88,40.88,10800,1.72733441596079,1.73735278860049,1.70646280629476,1.70646280629476,258724.654514233,0.0,1.0
1993-12-15,41.75,41.88,41.12,41.12,6000,1.74277940711366,1.74820602562683,1.71648117893446,1.71648117893446,143735.919174573,0.0,1.0
1993-12-16,42.38,42.5,41.88,41.88,14500,1.76907763529286,1.77408682161271,1.74820602562683,1.74820602562683,347361.804671886,0.0,1.0
1993-12-17,43.0,43.0,42.38,42.62,14700,1.79495843127874,1.79495843127874,1.76907763529286,1.77909600793255,352153.001977705,0.0,1.0
1993-12-20,42.12,43.12,42.12,43.0,18000,1.75822439826652,1.79996761759859,1.75822439826652,1.79495843127874,431207.757523721,0.0,1.0
1993-12-21,42.88,42.88,42.12,42.12,4900,1.78994924495889,1.78994924495889,1.75822439826652,1.75822439826652,117384.333992568,0.0,1.0
1993-12-22,43.0,43.0,42.88,42.88,1700,1.79495843127874,1.79495843127874,1.78994924495889,1.78994924495889,40725.1770994625,0.0,1.0
1993-12-23,43.25,43.25,43.0,43.0,4000,1.80539423611175,1.80539423611175,1.79495843127874,1.79495843127874,95823.9461163826,0.0,1.0
1993-12-27,43.5,43.5,43.25,43.25,300,1.81583004094477,1.81583004094477,1.80539423611175,1.80539423611175,7186.79595872868,0.0,1.0
1993-12-28,43.5,43.62,43.25,43.38,12300,1.81583004094477,1.82083922726462,1.80539423611175,1.81082085462492,294658.634307876,0.0,1.0
1993-12-29,43.75,43.75,43.25,43.5,7400,1.82626584577779,1.82626584577779,1.80539423611175,1.81583004094477,177274.300315307,0.0,1.0
1993-12-30,44.0,44.0,43.25,43.5,9900,1.8367016506108,1.8367016506108,1.80539423611175,1.81583004094477,237164.266638047,0.0,1.0
1993-12-31,44.25,44.25,43.25,43.62,12100,1.84713745544382,1.84713745544382,1.80539423611175,1.82083922726462,289867.437002056,0.0,1.0
1994-01-03,43.75,44.0,43.38,44.0,15000,1.82626584577779,1.8367016506108,1.81082085462492,1.8367016506108,359339.797936433,0.0,1.0
1994-01-04,43.38,43.88,43.0,43.88,51700,1.81082085462492,1.83169246429095,1.79495843127874,1.83169246429095,1238524.50355424,0.0,1.0
1994-01-05,43.5,43.5,43.25,43.25,52100,1.81583004094477,1.81583004094477,1.80539423611175,1.80539423611175,1248106.89816588,0.0,1.0
1994-01-06,43.62,43.62,43.25,43.62,18600,1.82083922726462,1.82083922726462,1.80539423611175,1.82083922726462,445581.349441177,0.0,1.0
1994-01-07,43.0,43.5,42.75,43.5,2900,1.79495843127874,1.81583004094477,1.78452262644572,1.81583004094477,69472.3609343771,0.0,1.0
1994-01-10,43.25,43.25,42.75,43.0,8000,1.80539423611175,1.80539423611175,1.78452262644572,1.79495843127874,191647.892232765,0.0,1.0
1994-01-11,43.38,43.38,42.88,43.0,7200,1.81082085462492,1.81082085462492,1.78994924495889,1.79495843127874,172483.103009488,0.0,1.0
1994-01-12,43.25,43.38,43.0,43.25,6300,1.80539423611175,1.81082085462492,1.79495843127874,1.80539423611175,150922.715133303,0.0,1.0
1994-01-13,44.25,44.25,43.25,43.25,40400,1.84713745544382,1.84713745544382,1.80539423611175,1.80539423611175,967821.85577546,0.0,1.0
1994-01-14,44.12,44.25,44.0,44.12,13500,1.84171083693065,1.84713745544382,1.8367016506108,1.84171083693065,323405.81814279,0.0,1.0
1994-01-17,44.12,44.12,43.88,44.12,1600,1.84171083693065,1.84171083693065,1.83169246429095,1.84171083693065,38329.5784465529,0.0,1.0
1994-01-18,44.0,44.0,43.75,44.0,7200,1.8367016506108,1.8367016506108,1.82626584577779,1.8367016506108,172483.103009488,0.0,1.0
1994-01-19,43.75,44.25,43.75,44.0,22700,1.82626584577779,1.84713745544382,1.82626584577779,1.8367016506108,543800.894210469,0.0,1.0
1994-01-20,44.0,44.0,43.75,43.88,2500,1.8367016506108,1.8367016506108,1.82626584577779,1.83169246429095,59889.966322739,0.0,1.0
1994-01-21,44.38,44.38,44.12,44.12,6600,1.85256407395699,1.85256407395699,1.84171083693065,1.84171083693065,158109.511092031,0.0,1.0
1994-01-24,44.88,45.5,44.25,44.25,16100,1.87343568362302,1.8993164796089,1.84713745544382,1.84713745544382,385691.383118439,0.0,1.0
1994-01-25,45.62,45.62,44.62,44.88,13800,1.90432566592874,1.90432566592874,1.86258244659668,1.87343568362302,330592.61410152,0.0,1.0
1994-01-26,46.75,46.75,45.75,45.75,32700,1.95149550377398,1.95149550377398,1.90975228444191,1.90975228444191,783360.759501425,0.0,1.0
1994-01-27,46.75,47.0,46.62,46.75,24000,1.95149550377398,1.96193130860699,1.94606888526081,1.95149550377398,574943.676698293,0.0,1.0
1994-01-28,46.25,46.88,46.12,46.75,12100,1.93062389410794,1.95692212228714,1.92519727559478,1.95149550377398,289867.437002057,0.0,1.0
1994-01-31,47.12,47.75,46.5,46.5,18300,1.96694049492684,1.99323872310604,1.94105969894096,1.94105969894096,438394.553482449,0.0,1.0
1994-02-01,46.12,47.62,46.0,47.38,19600,1.92519727559478,1.98781210459287,1.92018808927493,1.97779373195318,469537.335970273,0.0,1.0
1994-02-02,46.38,46.38,46.25,46.38,1500,1.93605051262111,1.93605051262111,1.93062389410794,1.93605051262111,35933.9797936434,0.0,1.0
1994-02-03,46.62,46.62,46.25,46.25,3100,1.94606888526081,1.94606888526081,1.93062389410794,1.93062389410794,74263.5582401963,0.0,1.0
1994-02-04,46.5,46.75,46.38,46.5,2300,1.94105969894096,1.95149550377398,1.93605051262111,1.94105969894096,55098.7690169199,0.0,1.0
1994-02-07,46.5,46.5,45.88,46.25,11400,1.94105969894096,1.94105969894096,1.91517890295508,1.93062389410794,273098.24643169,0.0,1.0
1994-02-08,46.75,47.0,46.25,46.75,13600,1.95149550377398,1.96193130860699,1.93062389410794,1.95149550377398,325801.4167957,0.0,1.0
1994-02-09,47.12,47.12,46.62,46.88,14500,1.96694049492684,1.96694049492684,1.94606888526081,1.95692212228714,347361.804671886,0.0,1.0
1994-02-10,47.12,47.25,46.88,47.12,13700,1.96694049492684,1.97236711344001,1.95692212228714,1.96694049492684,328197.01544861,0.0,1.0
1994-02-11,47.88,47.88,47.12,47.12,8200,1.99866534161921,1.99866534161921,1.96694049492684,1.96694049492684,196439.089538584,0.0,1.0
1994-02-14,47.5,47.88,47.38,47.88,8000,1.98280291827302,1.99866534161921,1.97779373195318,1.99866534161921,191647.892232765,0.0,1.0
1994-02-15,46.88,47.12,46.75,47.12,4400,1.95692212228714,1.96694049492684,1.95149550377398,1.96694049492684,105406.340728021,0.0,1.0
1994-02-16,47.0,47.0,46.75,46.75,3400,1.96193130860699,1.96193130860699,1.95149550377398,1.95149550377398,81450.3541989251,0.0,1.0
1994-02-17,46.62,47.0,46.5,47.0,5000,1.94606888526081,1.96193130860699,1.94105969894096,1.96193130860699,119779.932645478,0.0,1.0
1994-02-18,47.25,47.25,46.75,46.88,6000,1.97236711344001,1.97236711344001,1.95149550377398,1.95692212228714,143735.919174573,0.0,1.0
1994-02-22,47.0,47.0,45.88,47.0,16800,1.96777535931348,1.96777535931348,1.92088369117665,1.96777535931348,401265.315302798,0.14,1.0
1994-02-23,47.0,47.38,46.75,47.25,11500,1.96777535931348,1.98368503243133,1.95730846910437,1.9782422495226,274675.662260844,0.0,1.0
1994-02-24,47.0,47.0,46.5,46.75,4800,1.96777535931348,1.96777535931348,1.94684157889525,1.95730846910437,114647.232943657,0.0,1.0
1994-02-25,46.88,46.88,46.38,46.75,3300,1.96275125201311,1.96275125201311,1.94181747159488,1.95730846910437,78819.9726487637,0.0,1.0
1994-02-28,46.0,47.0,46.0,47.0,5000,1.92590779847702,1.96777535931348,1.92590779847702,1.96777535931348,119424.200982976,0.0,1.0
1994-03-01,46.38,46.38,45.62,45.75,6600,1.94181747159488,1.94181747159488,1.90999812535917,1.91544090826791,157639.945297528,0.0,1.0
1994-03-02,46.5,46.62,46.25,46.25,2600,1.94684157889525,1.95186568619563,1.93637468868614,1.93637468868614,62100.5845111473,0.0,1.0
1994-03-03,46.62,47.25,46.62,46.75,17400,1.95186568619563,1.9782422495226,1.95186568619563,1.95730846910437,415596.219420754,0.0,1.0
1994-03-04,47.5,47.5,46.38,47.0,15000,1.98870913973171,1.98870913973171,1.94181747159488,1.96777535931348,358272.602948926,0.0,1.0
1994-03-07,47.75,47.75,47.25,47.25,3800,1.99917602994082,1.99917602994082,1.9782422495226,1.9782422495226,90762.3927470616,0.0,1.0
1994-03-08,48.0,48.25,48.0,48.0,5100,2.00964292014994,2.02010981035905,2.00964292014994,2.00964292014994,121812.685002635,0.0,1.0
1994-03-09,47.38,48.5,47.12,47.75,10700,1.98368503243133,2.03057670056817,1.97279946661386,1.99917602994082,255567.790103568,0.0,1.0
1994-03-10,47.75,48.0,47.5,47.5,22700,1.99917602994082,2.00964292014994,1.98870913973171,1.98870913973171,542185.87246271,0.0,1.0
1994-03-11,48.5,48.5,47.62,47.62,4600,2.03057670056817,2.03057670056817,1.99373324703208,1.99373324703208,109870.264904337,0.0,1.0
1994-03-14,49.5,49.5,47.75,48.0,29600,2.07244426140462,2.07244426140462,1.99917602994082,2.00964292014994,706991.269819216,0.0,1.0
1994-03-15,49.0,49.88,48.75,49.62,8400,2.0515104809864,2.08835393452248,2.04104359077728,2.077468368705,200632.657651398,0.0,1.0
1994-03-16,48.75,49.0,48.62,49.0,9500,2.04104359077728,2.0515104809864,2.03560080786854,2.0515104809864,226905.981867654,0.0,1.0
1994-03-17,49.25,49.5,48.5,48.75,19400,2.06197737119551,2.07244426140462,2.03057670056817,2.04104359077728,463365.899813945,0.0,1.0
1994-03-18,50.62,50.75,49.25,49.75,23100,2.11933592954146,2.12477871245019,2.06197737119551,2.08291115161374,551739.808541346,0.0,1.0
1994-03-21,49.62,50.62,49.5,50.62,27000,2.077468368705,2.11933592954146,2.07244426140462,2.11933592954146,644890.685308067,0.0,1.0
1994-03-22,49.62,50.0,49.62,49.75,5900,2.077468368705,2.09337804182285,2.077468368705,2.08291115161374,140920.557159911,0.0,1.0
1994-03-23,49.5,49.75,49.12,49.75,13700,2.07244426140462,2.08291115161374,2.05653458828677,2.08291115161374,327222.310693353,0.0,1.0
1994-03-24,48.75,49.5,48.5,49.5,14200,2.04104359077728,2.07244426140462,2.03057670056817,2.07244426140462,339164.730791651,0.0,1.0
1994-03-25,48.25,48.62,48.25,48.5,5100,2.02010981035905,2.03560080786854,2.02010981035905,2.03057670056817,121812.685002635,0.0,1.0
1994-03-28,47.88,48.25,47.5,48.25,10500,2.00461881284956,2.02010981035905,1.98870913973171,2.02010981035905,250790.822064249,0.0,1.0
1994-03-29,47.12,47.88,47.0,47.88,4600,1.97279946661386,2.00461881284956,1.96777535931348,2.00461881284956,109870.264904337,0.0,1.0
1994-03-30,45.75,47.0,45.75,47.0,15600,1.91544090826791,1.96777535931348,1.91544090826791,1.96777535931348,372603.507066883,0.0,1.0
1994-03-31,45.38,45.62,45.12,45.5,7300,1.89994991075842,1.90999812535917,1.88906434494094,1.9049740180588,174359.333435144,0.0,1.0
1994-04-04,45.0,45.5,45.0,45.12,9700,1.88404023764057,1.9049740180588,1.88404023764057,1.88906434494094,231682.949906972,0.0,1.0
1994-04-05,45.75,45.75,45.25,45.25,13700,1.91544090826791,1.91544090826791,1.89450712784968,1.89450712784968,327222.310693353,0.0,1.0
1994-04-06,46.25,46.5,45.75,46.12,8600,1.93637468868614,1.94684157889525,1.91544090826791,1.9309319057774,205409.625690718,0.0,1.0
1994-04-07,23.13,23.38,22.88,23.0,14250,1.9367933642945,1.95772714471273,1.91585958387627,1.92590779847702,170179.48640074,0.0,2.0
1994-04-08,23.0,23.38,22.88,23.0,15000,1.92590779847702,1.95772714471273,1.91585958387627,1.92590779847702,179136.301474464,0.0,1.0
1994-04-11,22.13,23.0,22.13,22.75,24300,1.85305824262159,1.92590779847702,1.85305824262159,1.9049740180588,290200.80838863,0.0,1.0
1994-04-12,23.0,23.13,22.0,22.0,16300,1.92590779847702,1.9367933642945,1.84217267680411,1.84217267680411,194661.44760225,0.0,1.0
1994-04-13,22.63,23.25,22.63,23.0,8200,1.89492580345805,1.94684157889525,1.89492580345805,1.92590779847702,97927.8448060397,0.0,1.0
1994-04-14,23.13,23.38,22.38,22.38,53600,1.9367933642945,1.95772714471273,1.87399202303982,1.87399202303982,640113.717268749,0.0,1.0
1994-04-15,22.75,23.63,22.75,23.25,13200,1.9049740180588,1.97866092513096,1.9049740180588,1.94684157889525,157639.945297527,0.0,1.0
1994-04-18,23.0,23.0,22.88,22.88,13200,1.92590779847702,1.92590779847702,1.91585958387627,1.91585958387627,157639.945297528,0.0,1.0
1994-04-19,23.13,23.13,22.88,22.88,34400,1.9367933642945,1.9367933642945,1.91585958387627,1.91585958387627,410819.251381436,0.0,1.0
1994-04-20,23.25,23.5,23.0,23.0,18900,1.94684157889525,1.96777535931348,1.92590779847702,1.92590779847702,225711.739857824,0.0,1.0
1994-04-21,23.0,23.13,23.0,23.13,178800,1.92590779847702,1.9367933642945,1.92590779847702,1.9367933642945,2135304.71357561,0.0,1.0
1994-04-22,22.5,23.0,22.25,23.0,10200,1.88404023764057,1.92590779847702,1.86310645722234,1.92590779847702,121812.685002635,0.0,1.0
1994-04-25,22.25,22.63,22.0,22.63,8400,1.86310645722234,1.89492580345805,1.84217267680411,1.89492580345805,100316.328825699,0.0,1.0
1994-04-26,22.38,22.5,21.88,22.0,12900,1.87399202303982,1.88404023764057,1.83212446220336,1.84217267680411,154057.219268038,0.0,1.0
1994-04-28,22.38,22.38,22.25,22.38,13100,1.87399202303982,1.87399202303982,1.86310645722234,1.87399202303982,156445.703287698,0.0,1.0
1994-04-29,22.38,22.38,22.25,22.38,2300,1.87399202303982,1.87399202303982,1.86310645722234,1.87399202303982,27467.5662260843,0.0,1.0
1994-05-02,23.13,23.25,22.25,22.25,40500,1.9367933642945,1.94684157889525,1.86310645722234,1.86310645722234,483668.013981051,0.0,1.0
1994-05-03,22.88,23.38,22.88,23.13,32400,1.91585958387627,1.95772714471273,1.91585958387627,1.9367933642945,386934.411184841,0.0,1.0
1994-05-04,22.5,22.75,22.38,22.75,13300,1.88404023764057,1.9049740180588,1.87399202303982,1.9049740180588,158834.187307357,0.0,1.0
1994-05-05,22.5,22.5,22.38,22.38,2300,1.88404023764057,1.88404023764057,1.87399202303982,1.87399202303982,27467.5662260843,0.0,1.0
1994-05-06,22.63,22.63,22.25,22.25,7900,1.89492580345805,1.89492580345805,1.86310645722234,1.86310645722234,94345.1187765504,0.0,1.0
1994-05-09,22.0,22.5,22.0,22.5,4100,1.84217267680411,1.88404023764057,1.84217267680411,1.88404023764057,48963.92240302,0.0,1.0
1994-05-10,22.25,22.38,22.0,22.0,6900,1.86310645722234,1.87399202303982,1.84217267680411,1.84217267680411,82402.698678253,0.0,1.0
1994-05-11,22.38,22.5,22.0,22.13,55700,1.87399202303982,1.88404023764057,1.84217267680411,1.85305824262159,665192.799475173,0.0,1.0
1994-05-12,22.38,22.5,22.25,22.25,2600,1.87399202303982,1.88404023764057,1.86310645722234,1.86310645722234,31050.2922555736,0.0,1.0
1994-05-13,22.0,22.38,21.88,22.38,4900,1.84217267680411,1.87399202303982,1.83212446220336,1.87399202303982,58517.858481658,0.0,1.0
1994-05-16,21.5,22.0,21.5,21.88,18300,1.80030511596765,1.84217267680411,1.80030511596765,1.83212446220336,218546.287798846,0.0,1.0
1994-05-17,22.0,22.0,21.75,21.75,5600,1.84217267680411,1.84217267680411,1.82123889638588,1.82123889638588,66877.5525504663,0.0,1.0
1994-05-18,21.88,22.0,21.88,22.0,14500,1.83212446220336,1.84217267680411,1.83212446220336,1.84217267680411,173165.091425314,0.0,1.0
1994-05-19,21.63,22.0,21.63,22.0,8400,1.81119068178513,1.84217267680411,1.81119068178513,1.84217267680411,100316.3288257,0.0,1.0
1994-05-20,21.38,21.75,21.38,21.5,15200,1.7902569013669,1.82123889638588,1.7902569013669,1.80030511596765,181524.785494123,0.0,1.0
1994-05-23,21.38,21.75,21.25,21.75,51200,1.7902569013669,1.82123889638588,1.77937133554942,1.82123889638588,611451.909032836,0.0,1.0
1994-05-24,20.5,21.5,20.0,21.38,121000,1.71656999429474,1.80030511596765,1.67470243345828,1.7902569013669,1445032.831894,0.0,1.0
1994-05-25,21.0,21.13,20.0,20.63,649800,1.7584375551312,1.76932312094867,1.67470243345828,1.72745556011222,7760184.57987373,0.0,1.0
1994-05-26,21.38,21.38,20.88,21.13,29300,1.7902569013669,1.7902569013669,1.74838934053045,1.76932312094867,349912.908880119,0.0,1.0
1994-05-27,21.38,21.38,21.25,21.38,3400,1.79611835988401,1.79611835988401,1.78519715376685,1.79611835988401,40471.7203629578,0.07,1.0
1994-05-31,21.38,21.5,21.25,21.38,97000,1.79611835988401,1.80619947322293,1.78519715376685,1.79611835988401,1154634.37506085,0.0,1.0
1994-06-01,21.25,21.5,21.13,21.5,16700,1.78519715376685,1.80619947322293,1.77511604042793,1.80619947322293,198787.567665116,0.0,1.0
1994-06-02,22.0,22.0,21.38,21.5,55600,1.84820411213509,1.84820411213509,1.79611835988401,1.80619947322293,661831.662406015,0.0,1.0
1994-06-03,22.63,22.69,22.0,22.0,45200,1.90112995716441,1.90617051383387,1.84820411213509,1.84820411213509,538035.811884028,0.0,1.0
1994-06-06,22.75,22.88,22.63,22.75,20200,1.91121107050333,1.92213227662049,1.90112995716441,1.91121107050333,240449.632744632,0.0,1.0
1994-06-07,23.25,23.25,22.75,22.75,20700,1.95321570941549,1.95321570941549,1.91121107050333,1.91121107050333,246401.35632742,0.0,1.0
1994-06-08,23.25,23.5,23.13,23.38,8300,1.95321570941549,1.97421802887157,1.94313459607657,1.96413691553265,98798.6114742794,0.0,1.0
1994-06-09,23.25,23.63,23.0,23.5,85200,1.95321570941549,1.98513923498873,1.93221338995941,1.97421802887157,1014173.69850706,0.0,1.0
1994-06-10,23.13,23.13,23.0,23.0,3300,1.94313459607657,1.94313459607657,1.93221338995941,1.93221338995941,39281.3756464003,0.0,1.0
1994-06-13,22.63,23.13,22.63,23.13,42200,1.90112995716441,1.94313459607657,1.90112995716441,1.94313459607657,502325.4703873,0.0,1.0
1994-06-14,22.5,22.75,22.13,22.75,16000,1.89020875104725,1.91121107050333,1.85912531825225,1.91121107050333,190455.154649213,0.0,1.0
1994-06-15,22.25,22.63,22.25,22.38,33700,1.86920643159117,1.90112995716441,1.86920643159117,1.88012763770833,401146.169479905,0.0,1.0
1994-06-16,22.38,22.38,21.88,22.13,36900,1.88012763770833,1.88012763770833,1.83812299879617,1.85912531825225,439237.200409748,0.0,1.0
1994-06-17,22.13,22.5,22.13,22.5,23300,1.85912531825225,1.89020875104725,1.85912531825225,1.89020875104725,277350.318957917,0.0,1.0
1994-06-20,22.0,22.25,22.0,22.25,4800,1.84820411213509,1.86920643159117,1.84820411213509,1.86920643159117,57136.5463947639,0.0,1.0
1994-06-21,21.75,22.13,21.5,22.0,34900,1.82720179267901,1.85912531825225,1.80619947322293,1.84820411213509,415430.306078596,0.0,1.0
1994-06-22,21.88,22.0,21.63,21.75,132400,1.83812299879617,1.84820411213509,1.81712067934009,1.82720179267901,1576016.40472224,0.0,1.0
1994-06-23,21.75,21.88,21.63,21.63,6100,1.82720179267901,1.83812299879617,1.81712067934009,1.81712067934009,72611.0277100124,0.0,1.0
1994-06-24,21.38,21.88,21.25,21.75,17200,1.79611835988401,1.83812299879617,1.78519715376685,1.82720179267901,204739.291247904,0.0,1.0
1994-06-27,21.63,21.75,21.38,21.38,68800,1.81712067934009,1.82720179267901,1.79611835988401,1.79611835988401,818957.164991616,0.0,1.0
1994-06-28,21.88,22.0,21.63,21.63,84100,1.83812299879617,1.84820411213509,1.81712067934009,1.81712067934009,1001079.90662493,0.0,1.0
1994-06-29,22.38,22.38,21.88,21.88,10600,1.88012763770833,1.88012763770833,1.83812299879617,1.83812299879617,126176.539955104,0.0,1.0
1994-06-30,22.38,22.38,22.13,22.38,144000,1.88012763770833,1.88012763770833,1.85912531825225,1.88012763770833,1714096.39184292,0.0,1.0
1994-07-01,22.38,22.63,22.25,22.5,17400,1.88012763770833,1.90112995716441,1.86920643159117,1.89020875104725,207119.980681019,0.0,1.0
1994-07-05,22.75,23.0,22.25,22.5,43200,1.91121107050333,1.93221338995941,1.86920643159117,1.89020875104725,514228.917552876,0.0,1.0
1994-07-06,23.0,23.25,22.63,22.63,20700,1.93221338995941,1.95321570941549,1.90112995716441,1.90112995716441,246401.35632742,0.0,1.0
1994-07-07,23.25,23.5,23.0,23.0,17400,1.95321570941549,1.97421802887157,1.93221338995941,1.93221338995941,207119.980681019,0.0,1.0
1994-07-08,23.5,23.63,23.13,23.13,42400,1.97421802887157,1.98513923498873,1.94313459607657,1.94313459607657,504706.159820415,0.0,1.0
1994-07-11,23.75,23.75,23.38,23.38,45900,1.99522034832765,1.99522034832765,1.96413691553265,1.96413691553265,546368.224899931,0.0,1.0
1994-07-12,25.0,25.5,23.75,23.88,62800,2.10023194560805,2.14223658452021,1.99522034832765,2.00614155444481,747536.481998164,0.0,1.0
1994-07-13,25.25,25.5,25.0,25.0,26100,2.12123426506413,2.14223658452021,2.10023194560805,2.10023194560805,310679.97102153,0.0,1.0
1994-07-14,25.63,26.13,25.25,25.25,72600,2.15315779063738,2.19516242954954,2.12123426506413,2.12123426506413,864190.264220804,0.0,1.0
1994-07-15,25.38,25.63,25.38,25.63,46700,2.1321554711813,2.15315779063738,2.1321554711813,2.15315779063738,555890.98263239,0.0,1.0
1994-07-18,25.5,25.63,25.38,25.38,40800,2.14223658452021,2.15315779063738,2.1321554711813,2.1321554711813,485660.644355495,0.0,1.0
1994-07-19,26.0,26.0,25.38,25.5,119300,2.18424122343238,2.18424122343238,2.1321554711813,2.14223658452021,1420081.24685319,0.0,1.0
1994-07-20,26.0,26.25,26.0,26.0,17400,2.18424122343238,2.20524354288846,2.18424122343238,2.18424122343238,207119.980681019,0.0,1.0
1994-07-21,26.0,26.13,25.88,26.0,34600,2.18424122343238,2.19516242954954,2.17416011009346,2.18424122343238,411859.271928923,0.0,1.0
1994-07-22,26.13,26.13,26.0,26.13,16100,2.19516242954954,2.19516242954954,2.18424122343238,2.19516242954954,191645.499365771,0.0,1.0
1994-07-25,26.0,26.13,26.0,26.13,16100,2.18424122343238,2.19516242954954,2.18424122343238,2.19516242954954,191645.499365771,0.0,1.0
1994-07-26,26.0,26.0,25.88,26.0,60900,2.18424122343238,2.18424122343238,2.17416011009346,2.18424122343238,724919.932383567,0.0,1.0
1994-07-27,25.5,25.88,25.25,25.75,8600,2.14223658452021,2.17416011009346,2.12123426506413,2.1632389039763,102369.645623952,0.0,1.0
1994-07-28,24.5,25.75,24.25,25.63,52900,2.05822730669589,2.1632389039763,2.03722498723981,2.15315779063738,629692.355058962,0.0,1.0
1994-07-29,24.5,24.88,23.75,24.0,79800,2.05822730669589,2.09015083226913,1.99522034832765,2.01622266778373,949895.083812953,0.0,1.0
1994-08-01,24.5,24.75,24.38,24.38,32600,2.05822730669589,2.07922962615197,2.04814619335697,2.04814619335697,388052.377597773,0.0,1.0
1994-08-02,24.38,24.5,24.25,24.25,9100,2.04814619335697,2.05822730669589,2.03722498723981,2.03722498723981,108321.36920674,0.0,1.0
1994-08-03,24.38,24.75,24.38,24.5,24600,2.04814619335697,2.07922962615197,2.04814619335697,2.05822730669589,292824.800273166,0.0,1.0
1994-08-04,24.13,24.5,24.13,24.5,119400,2.02714387390089,2.05822730669589,2.02714387390089,2.05822730669589,1421271.59156976,0.0,1.0
1994-08-05,23.88,24.13,23.63,23.88,20600,2.00614155444481,2.02714387390089,1.98513923498873,2.00614155444481,245211.011610862,0.0,1.0
1994-08-08,23.5,24.13,23.5,23.75,3800,1.97421802887157,2.02714387390089,1.97421802887157,1.99522034832765,45233.0992291882,0.0,1.0
1994-08-09,23.88,24.0,23.63,23.63,4900,2.00614155444481,2.01622266778373,1.98513923498873,1.98513923498873,58326.8911113217,0.0,1.0
1994-08-10,24.5,24.5,23.75,23.75,27000,2.05822730669589,2.05822730669589,1.99522034832765,1.99522034832765,321393.073470548,0.0,1.0
1994-08-11,23.75,24.63,23.75,24.63,9700,1.99522034832765,2.06914851281305,1.99522034832765,2.06914851281305,115463.437506086,0.0,1.0
1994-08-12,24.5,24.75,23.75,23.75,45600,2.05822730669589,2.07922962615197,1.99522034832765,1.99522034832765,542797.190750259,0.0,1.0
1994-08-15,24.0,24.25,23.75,24.25,57000,2.01622266778373,2.03722498723981,1.99522034832765,2.03722498723981,678496.488437823,0.0,1.0
1994-08-16,24.0,24.5,24.0,24.0,21100,2.01622266778373,2.05822730669589,2.01622266778373,2.01622266778373,251162.73519365,0.0,1.0
1994-08-17,24.13,24.25,23.75,24.25,25300,2.02714387390089,2.03722498723981,1.99522034832765,2.03722498723981,301157.213289069,0.0,1.0
1994-08-18,24.5,24.63,24.13,24.38,20100,2.05822730669589,2.06914851281305,2.02714387390089,2.04814619335697,239259.288028075,0.0,1.0
1994-08-19,24.38,24.88,24.38,24.5,9100,2.04814619335697,2.09015083226913,2.04814619335697,2.05822730669589,108321.36920674,0.0,1.0
1994-08-22,24.38,24.38,24.13,24.25,34800,2.05402684280468,2.05402684280468,2.03296422136492,2.04307427965601,413053.998282474,0.07,1.0
1994-08-23,25.13,25.25,25.0,25.0,22400,2.11721470712393,2.12732476541502,2.10626214397526,2.10626214397526,265873.837974927,0.0,1.0
1994-08-24,24.75,25.13,24.75,25.0,9800,2.08519952253551,2.11721470712393,2.08519952253551,2.10626214397526,116319.80411403,0.0,1.0
1994-08-25,24.38,24.75,24.25,24.75,23400,2.05402684280468,2.08519952253551,2.04307427965601,2.08519952253551,277743.205741664,0.0,1.0
1994-08-26,25.75,25.75,24.13,24.13,28200,2.16945000829452,2.16945000829452,2.03296422136492,2.03296422136492,334716.171022006,0.0,1.0
1994-08-29,25.5,25.88,25.5,25.88,13600,2.14838738685477,2.18040257144319,2.14838738685477,2.18040257144319,161423.401627634,0.0,1.0
1994-08-30,25.0,25.25,24.5,25.25,19600,2.10626214397526,2.12732476541502,2.06413690109576,2.12732476541502,232639.608228061,0.0,1.0
1994-08-31,25.63,25.63,24.75,25.0,39800,2.15933995000344,2.15933995000344,2.08519952253551,2.10626214397526,472400.837116164,0.0,1.0
1994-09-01,25.88,26.0,25.5,25.5,29100,2.18040257144319,2.19051262973427,2.14838738685477,2.14838738685477,345398.60201207,0.0,1.0
1994-09-02,26.0,26.25,25.75,26.0,15300,2.19051262973427,2.21157525117403,2.16945000829452,2.19051262973427,181601.326831088,0.0,1.0
1994-09-06,25.75,25.88,25.63,25.88,13200,2.16945000829452,2.18040257144319,2.15933995000344,2.18040257144319,156675.654520939,0.0,1.0
1994-09-07,25.13,25.88,25.13,25.75,28000,2.11721470712393,2.18040257144319,2.11721470712393,2.16945000829452,332342.297468659,0.0,1.0
1994-09-08,26.0,26.0,25.25,25.25,11200,2.19051262973427,2.19051262973427,2.12732476541502,2.12732476541502,132936.918987463,0.0,1.0
1994-09-09,25.88,25.88,25.75,25.88,16600,2.18040257144319,2.18040257144319,2.16945000829452,2.18040257144319,197031.504927847,0.0,1.0
1994-09-12,25.38,25.75,25.25,25.75,30200,2.13827732856369,2.16945000829452,2.12732476541502,2.16945000829452,358454.90655548,0.0,1.0
1994-09-13,25.0,25.38,24.88,25.25,7300,2.10626214397526,2.13827732856369,2.09615208568418,2.12732476541502,86646.3846971859,0.0,1.0
1994-09-14,24.75,25.13,24.63,24.75,13900,2.08519952253551,2.11721470712393,2.07508946424443,2.08519952253551,164984.211957655,0.0,1.0
1994-09-15,24.5,25.13,24.25,24.75,35300,2.06413690109576,2.11721470712393,2.04307427965601,2.08519952253551,418988.682165843,0.0,1.0
1994-09-16,24.5,24.63,24.25,24.5,28800,2.06413690109576,2.07508946424443,2.04307427965601,2.06413690109576,341837.791682048,0.0,1.0
1994-09-19,23.25,24.5,23.13,24.5,27700,1.95882379389699,2.06413690109576,1.94871373560591,2.06413690109576,328781.487138637,0.0,1.0
1994-09-20,23.25,23.5,23.0,23.5,7400,1.95882379389699,1.97988641533675,1.93776117245724,1.97988641533675,87833.3214738598,0.0,1.0
1994-09-21,23.0,23.25,22.88,23.25,89200,1.93776117245724,1.95882379389699,1.92765111416616,1.95882379389699,1058747.60479301,0.0,1.0
1994-09-22,23.0,23.38,23.0,23.25,53300,1.93776117245724,1.96977635704567,1.93776117245724,1.95882379389699,632637.301967124,0.0,1.0
1994-09-23,23.13,23.25,23.0,23.0,42100,1.94871373560591,1.95882379389699,1.93776117245724,1.93776117245724,499700.382979661,0.0,1.0
1994-09-26,22.25,23.13,22.25,23.13,80800,1.87457330813798,1.94871373560591,1.87457330813798,1.94871373560591,959044.915552415,0.0,1.0
1994-09-27,22.5,22.75,22.0,22.0,51900,1.89563592957774,1.91669855101749,1.85351068669823,1.85351068669823,616020.18709369,0.0,1.0
1994-09-28,22.5,22.75,22.5,22.63,35900,1.89563592957774,1.91669855101749,1.89563592957774,1.90658849272641,426110.302825886,0.0,1.0
1994-09-29,21.88,22.5,21.88,22.5,36700,1.84340062840715,1.89563592957774,1.84340062840715,1.89563592957774,435605.797039277,0.0,1.0
1994-09-30,22.25,22.25,22.0,22.13,17400,1.87457330813798,1.87457330813798,1.85351068669823,1.8644632498469,206526.999141238,0.0,1.0
1994-10-03,22.38,22.5,22.13,22.13,3400,1.88552587128666,1.89563592957774,1.8644632498469,1.8644632498469,40355.8504069084,0.0,1.0
1994-10-04,22.13,22.38,22.0,22.25,35900,1.8644632498469,1.88552587128666,1.85351068669823,1.87457330813798,426110.302825887,0.0,1.0
1994-10-05,22.25,22.5,21.63,22.13,76500,1.87457330813798,1.89563592957774,1.8223380069674,1.8644632498469,908006.634155442,0.0,1.0
1994-10-06,22.75,22.75,22.25,22.5,17400,1.91669855101749,1.91669855101749,1.87457330813798,1.89563592957774,206526.999141237,0.0,1.0
1994-10-07,22.25,22.88,22.13,22.5,35600,1.87457330813798,1.92765111416616,1.8644632498469,1.89563592957774,422549.492495866,0.0,1.0
1994-10-10,22.0,22.25,22.0,22.25,27700,1.85351068669823,1.87457330813798,1.85351068669823,1.87457330813798,328781.487138637,0.0,1.0
1994-10-11,22.13,22.38,22.0,22.13,29700,1.8644632498469,1.88552587128666,1.85351068669823,1.8644632498469,352520.222672113,0.0,1.0
1994-10-12,21.88,22.25,21.88,22.13,47400,1.84340062840715,1.87457330813798,1.84340062840715,1.8644632498469,562608.032143371,0.0,1.0
1994-10-13,21.63,21.88,21.63,21.88,89400,1.8223380069674,1.84340062840715,1.8223380069674,1.84340062840715,1061121.47834636,0.0,1.0
1994-10-14,21.5,21.5,21.5,21.5,57600,1.81138544381873,1.81138544381873,1.81138544381873,1.81138544381873,683675.583364095,0.0,1.0
1994-10-17,21.5,21.63,21.38,21.5,44000,1.81138544381873,1.8223380069674,1.80127538552764,1.81138544381873,522252.181736461,0.0,1.0
1994-10-18,21.38,21.38,21.13,21.38,20800,1.80127538552764,1.80127538552764,1.78021276408789,1.80127538552764,246882.849548147,0.0,1.0
1994-10-19,21.38,21.5,21.13,21.13,25100,1.80127538552764,1.81138544381873,1.78021276408789,1.78021276408789,297921.130945119,0.0,1.0
1994-10-20,21.13,21.25,21.13,21.25,136800,1.78021276408789,1.79032282237897,1.78021276408789,1.79032282237897,1623729.51048973,0.0,1.0
1994-10-21,20.88,21.0,20.88,21.0,57500,1.75915014264814,1.76926020093922,1.75915014264814,1.76926020093922,682488.646587422,0.0,1.0
1994-10-24,22.13,22.38,21.13,21.13,92200,1.8644632498469,1.88552587128666,1.78021276408789,1.78021276408789,1094355.70809323,0.0,1.0
1994-10-25,22.25,22.38,22.13,22.13,181300,1.87457330813798,1.88552587128666,1.8644632498469,1.8644632498469,2151916.37610956,0.0,1.0
1994-10-26,22.5,22.63,22.25,22.25,23500,1.89563592957774,1.90658849272641,1.87457330813798,1.87457330813798,278930.142518337,0.0,1.0
1994-10-27,23.0,23.0,22.88,22.88,3100,1.93776117245724,1.93776117245724,1.92765111416616,1.92765111416616,36795.0400768872,0.0,1.0
1994-10-28,23.38,23.75,22.75,22.75,14300,1.96977635704567,2.0009490367765,1.91669855101749,1.91669855101749,169731.95906435,0.0,1.0
1994-10-31,23.0,23.25,23.0,23.13,15500,1.93776117245724,1.95882379389699,1.93776117245724,1.94871373560591,183975.200384436,0.0,1.0
1994-11-01,23.38,23.5,23.0,23.0,43300,1.96977635704567,1.97988641533675,1.93776117245724,1.93776117245724,513943.624299745,0.0,1.0
1994-11-02,23.5,23.63,23.0,23.13,38800,1.97988641533675,1.99083897848542,1.93776117245724,1.94871373560591,460531.469349425,0.0,1.0
1994-11-03,23.5,23.63,23.5,23.5,12300,1.97988641533675,1.99083897848542,1.97988641533675,1.97988641533675,145993.223530875,0.0,1.0
1994-11-04,23.25,23.5,23.25,23.5,18200,1.95882379389699,1.97988641533675,1.95882379389699,1.97988641533675,216022.493354628,0.0,1.0
1994-11-07,23.13,23.5,23.0,23.0,23500,1.94871373560591,1.97988641533675,1.93776117245724,1.93776117245724,278930.142518338,0.0,1.0
1994-11-08,22.63,23.0,22.63,23.0,16100,1.90658849272641,1.93776117245724,1.90658849272641,1.93776117245724,191096.821044478,0.0,1.0
1994-11-09,22.5,22.5,21.88,22.5,37900,1.89563592957774,1.89563592957774,1.84340062840715,1.89563592957774,449849.038359361,0.0,1.0
1994-11-10,22.0,22.25,21.5,22.25,30200,1.85351068669823,1.87457330813798,1.81138544381873,1.87457330813798,358454.906555481,0.0,1.0
1994-11-11,22.25,22.25,21.63,21.75,27900,1.87457330813798,1.87457330813798,1.8223380069674,1.83244806525848,331155.360691985,0.0,1.0
1994-11-14,22.0,22.0,21.75,21.88,96600,1.85351068669823,1.85351068669823,1.83244806525848,1.84340062840715,1146580.92626687,0.0,1.0
1994-11-15,21.88,22.0,21.88,22.0,38800,1.84340062840715,1.85351068669823,1.84340062840715,1.85351068669823,460531.469349426,0.0,1.0
1994-11-16,21.38,21.88,21.38,21.88,40400,1.80127538552764,1.84340062840715,1.80127538552764,1.84340062840715,479522.457776208,0.0,1.0
1994-11-17,21.0,21.38,20.88,21.13,68700,1.76926020093922,1.80127538552764,1.75915014264814,1.78021276408789,815425.565574886,0.0,1.0
1994-11-18,21.63,21.75,20.88,21.0,278200,1.8223380069674,1.83244806525848,1.75915014264814,1.76926020093922,3302058.11270645,0.0,1.0
1994-11-21,21.88,22.38,21.5,21.5,41000,1.84340062840715,1.88552587128666,1.81138544381873,1.81138544381873,486644.078436249,0.0,1.0
1994-11-22,21.13,21.88,21.13,21.88,11700,1.78021276408789,1.84340062840715,1.78021276408789,1.84340062840715,138871.602870832,0.0,1.0
1994-11-23,20.88,21.0,20.88,21.0,14200,1.75915014264814,1.76926020093922,1.75915014264814,1.76926020093922,168545.022287676,0.0,1.0
1994-11-25,21.0,21.0,20.75,20.88,1800,1.76926020093922,1.76926020093922,1.74819757949947,1.75915014264814,21364.861980128,0.0,1.0
1994-11-28,21.0,21.0,20.88,21.0,11800,1.76926020093922,1.76926020093922,1.75915014264814,1.76926020093922,140058.539647506,0.0,1.0
1994-11-29,20.88,20.88,20.88,20.88,53600,1.76504767665127,1.76504767665127,1.76504767665127,1.76504767665127,634072.390680878,0.07,1.0
1994-11-30,21.5,21.5,21.13,21.13,71700,1.81745809616869,1.81745809616869,1.78618091032765,1.78618091032765,848190.119623489,0.0,1.0
1994-12-01,22.13,22.13,21.63,21.63,13000,1.87071384503317,1.87071384503317,1.82844737768041,1.82844737768041,153786.214157676,0.0,1.0
1994-12-02,22.0,22.0,21.88,22.0,6700,1.85972456352145,1.85972456352145,1.84958061135679,1.85972456352145,79259.0488351099,0.0,1.0
1994-12-05,21.88,22.38,21.75,22.25,28200,1.84958061135679,1.89184707870955,1.83859132984507,1.88085779719783,333597.787634343,0.0,1.0
1994-12-06,22.0,22.13,21.75,21.88,33900,1.85972456352145,1.87071384503317,1.83859132984507,1.84958061135679,401027.127688093,0.0,1.0
1994-12-07,22.0,22.0,22.0,22.0,15200,1.85972456352145,1.85972456352145,1.85972456352145,1.85972456352145,179811.573476667,0.0,1.0
1994-12-08,21.75,22.0,21.75,22.0,9800,1.83859132984507,1.85972456352145,1.83859132984507,1.85972456352145,115931.146057325,0.0,1.0
1994-12-09,21.13,21.38,21.13,21.38,4600,1.78618091032765,1.80731414400403,1.78618091032765,1.80731414400403,54416.6603942545,0.0,1.0
1994-12-12,21.5,21.63,21.13,21.13,86600,1.81745809616869,1.82844737768041,1.78618091032765,1.78618091032765,1024452.78046575,0.0,1.0
1994-12-13,22.0,22.0,21.5,21.63,16400,1.85972456352145,1.85972456352145,1.81745809616869,1.82844737768041,194007.224014299,0.0,1.0
1994-12-14,21.13,22.25,21.13,22.13,15300,1.78618091032765,1.88085779719783,1.78618091032765,1.87071384503317,180994.544354803,0.0,1.0
1994-12-15,22.38,22.38,22.25,22.38,14500,1.89184707870955,1.89184707870955,1.88085779719783,1.89184707870955,171530.777329715,0.0,1.0
1994-12-16,22.63,22.63,22.63,22.63,17400,1.91298031238593,1.91298031238593,1.91298031238593,1.91298031238593,205836.932795658,0.0,1.0
1994-12-19,22.13,22.63,22.0,22.63,7800,1.87071384503317,1.91298031238593,1.85972456352145,1.91298031238593,92271.7284946054,0.0,1.0
1994-12-20,22.25,22.38,22.0,22.0,15100,1.88085779719783,1.89184707870955,1.85972456352145,1.85972456352145,178628.602598531,0.0,1.0
1994-12-21,22.63,22.88,22.25,22.25,34200,1.91298031238593,1.93411354606231,1.88085779719783,1.88085779719783,404576.040322501,0.0,1.0
1994-12-22,22.63,23.0,22.63,23.0,18800,1.91298031238593,1.94425749822697,1.91298031238593,1.94425749822697,222398.525089562,0.0,1.0
1994-12-23,23.25,23.38,23.0,23.0,7900,1.96539073190335,1.97638001341507,1.94425749822697,1.94425749822697,93454.6993727415,0.0,1.0
1994-12-27,23.38,23.38,23.38,23.38,17900,1.97638001341507,1.97638001341507,1.97638001341507,1.97638001341507,211751.787186338,0.0,1.0
1994-12-28,23.5,23.75,23.5,23.5,3000,1.98652396557973,2.00765719925611,1.98652396557973,1.98652396557973,35489.1263440791,0.0,1.0
1994-12-29,23.5,23.5,23.38,23.5,21000,1.98652396557973,1.98652396557973,1.97638001341507,1.98652396557973,248423.884408553,0.0,1.0
1994-12-30,23.63,24.0,23.5,23.5,13700,1.99751324709145,2.02879043293249,1.98652396557973,1.98652396557973,162067.010304628,0.0,1.0
1995-01-03,24.13,24.25,24.0,24.13,28900,2.03977971444421,2.04992366660887,2.02879043293249,2.03977971444421,341878.583781295,0.0,1.0
1995-01-04,23.5,23.88,23.5,23.88,7700,1.98652396557973,2.01864648076783,1.98652396557973,2.01864648076783,91088.7576164696,0.0,1.0
1995-01-05,23.38,23.63,23.38,23.5,9700,1.97638001341507,1.99751324709145,1.97638001341507,1.98652396557973,114748.175179189,0.0,1.0
1995-01-06,23.63,23.75,23.63,23.63,9400,1.99751324709145,2.00765719925611,1.99751324709145,1.99751324709145,111199.262544781,0.0,1.0
1995-01-09,23.75,23.75,23.5,23.5,64100,2.00765719925611,2.00765719925611,1.98652396557973,1.98652396557973,758284.332885156,0.0,1.0
1995-01-10,23.88,23.88,23.75,23.75,45400,2.01864648076783,2.01864648076783,2.00765719925611,2.00765719925611,537068.778673729,0.0,1.0
1995-01-11,23.88,23.88,23.88,23.88,3600,2.01864648076783,2.01864648076783,2.01864648076783,2.01864648076783,42586.9516128948,0.0,1.0
1995-01-12,23.75,23.88,23.75,23.88,4100,2.00765719925611,2.01864648076783,2.00765719925611,2.01864648076783,48501.8060035747,0.0,1.0
1995-01-13,24.0,24.0,23.63,23.63,8700,2.02879043293249,2.02879043293249,1.99751324709145,1.99751324709145,102918.466397829,0.0,1.0
1995-01-16,24.25,24.38,24.13,24.25,3100,2.04992366660887,2.06091294812059,2.03977971444421,2.04992366660887,36672.097222215,0.0,1.0
1995-01-17,23.88,24.13,23.88,24.13,6400,2.01864648076783,2.03977971444421,2.01864648076783,2.03977971444421,75710.1362007019,0.0,1.0
1995-01-18,23.38,24.0,23.38,23.88,19400,1.97638001341507,2.02879043293249,1.97638001341507,2.01864648076783,229496.350358378,0.0,1.0
1995-01-19,23.25,23.63,23.25,23.63,31300,1.96539073190335,1.99751324709145,1.96539073190335,1.99751324709145,370269.884856558,0.0,1.0
1995-01-20,23.38,23.5,23.13,23.5,18800,1.97638001341507,1.98652396557973,1.95524677973869,1.98652396557973,222398.525089562,0.0,1.0
1995-01-23,23.38,23.38,23.0,23.0,16900,1.97638001341507,1.97638001341507,1.94425749822697,1.94425749822697,199922.078404978,0.0,1.0
1995-01-24,23.38,23.38,23.25,23.25,3700,1.97638001341507,1.97638001341507,1.96539073190335,1.96539073190335,43769.9224910308,0.0,1.0
1995-01-25,23.5,23.63,23.5,23.63,3500,1.98652396557973,1.99751324709145,1.98652396557973,1.99751324709145,41403.9807347589,0.0,1.0
1995-01-26,23.5,23.75,23.44,23.44,15400,1.98652396557973,2.00765719925611,1.9814519894974,1.9814519894974,182177.515232939,0.0,1.0
1995-01-27,23.75,23.88,23.38,23.5,10200,2.00765719925611,2.01864648076783,1.97638001341507,1.98652396557973,120663.029569869,0.0,1.0
1995-01-30,24.0,24.5,23.75,24.0,35400,2.02879043293249,2.07105690028526,2.00765719925611,2.02879043293249,418771.690860133,0.0,1.0
1995-01-31,23.13,24.25,23.13,24.0,33500,1.95524677973869,2.04992366660887,1.95524677973869,2.02879043293249,396295.244175549,0.0,1.0
1995-02-01,22.75,23.5,22.75,23.5,33900,1.92312426455059,1.98652396557973,1.92312426455059,1.98652396557973,401027.127688093,0.0,1.0
1995-02-02,22.75,22.88,22.75,22.75,6300,1.92312426455059,1.93411354606231,1.92312426455059,1.92312426455059,74527.165322566,0.0,1.0
1995-02-03,22.75,23.0,22.63,22.63,32500,1.92312426455059,1.94425749822697,1.91298031238593,1.91298031238593,384465.53539419,0.0,1.0
1995-02-06,22.63,22.88,22.5,22.88,39400,1.91298031238593,1.93411354606231,1.90199103087421,1.93411354606231,466090.525985571,0.0,1.0
1995-02-07,22.88,23.0,22.5,22.75,68000,1.93411354606231,1.94425749822697,1.90199103087421,1.92312426455059,804420.197132458,0.0,1.0
1995-02-08,23.0,23.0,22.5,22.75,17500,1.94425749822697,1.94425749822697,1.90199103087421,1.92312426455059,207019.903673794,0.0,1.0
1995-02-09,22.88,23.0,22.63,22.63,9800,1.93411354606231,1.94425749822697,1.91298031238593,1.91298031238593,115931.146057325,0.0,1.0
1995-02-10,23.25,23.25,23.13,23.25,7400,1.96539073190335,1.96539073190335,1.95524677973869,1.96539073190335,87539.8449820617,0.0,1.0
1995-02-13,24.0,24.0,23.38,23.38,35000,2.02879043293249,2.02879043293249,1.97638001341507,1.97638001341507,414039.807347589,0.0,1.0
1995-02-14,23.88,24.0,23.75,24.0,49100,2.01864648076783,2.02879043293249,2.00765719925611,2.02879043293249,580838.70116476,0.0,1.0
1995-02-15,24.38,24.38,23.88,24.0,29500,2.06091294812059,2.06091294812059,2.01864648076783,2.02879043293249,348976.40905011,0.0,1.0
1995-02-16,24.38,24.5,23.75,24.5,38100,2.06091294812059,2.07105690028526,2.00765719925611,2.07105690028526,450711.904569804,0.0,1.0
1995-02-17,24.0,24.25,24.0,24.25,7500,2.02879043293249,2.04992366660887,2.02879043293249,2.04992366660887,88722.8158601976,0.0,1.0
1995-02-21,24.25,24.38,24.13,24.13,13300,2.04992366660887,2.06091294812059,2.03977971444421,2.03977971444421,157335.126792084,0.0,1.0
1995-02-22,24.75,24.75,24.25,24.25,27200,2.09810743939102,2.09810743939102,2.05572143051444,2.05572143051444,320860.594343728,0.07,1.0
1995-02-23,25.25,25.38,25.25,25.25,10700,2.14049344826761,2.15151381057552,2.14049344826761,2.14049344826761,126220.89556904,0.0,1.0
1995-02-24,25.0,25.13,25.0,25.13,8800,2.11930044382932,2.13032080613723,2.11930044382932,2.13032080613723,103807.8393465,0.0,1.0
1995-02-27,25.0,25.0,25.0,25.0,7400,2.11930044382932,2.11930044382932,2.11930044382932,2.11930044382932,87292.9558141022,0.0,1.0
1995-02-28,25.13,25.25,25.0,25.25,39400,2.13032080613723,2.14049344826761,2.11930044382932,2.14049344826761,464776.007983193,0.0,1.0
1995-03-01,25.0,25.0,24.75,24.75,17400,2.11930044382932,2.11930044382932,2.09810743939102,2.09810743939102,205256.409616943,0.0,1.0
1995-03-02,24.88,25.13,24.88,24.88,7300,2.10912780169893,2.13032080613723,2.10912780169893,2.10912780169893,86113.3212760742,0.0,1.0
1995-03-03,25.0,25.13,24.88,25.0,7200,2.11930044382932,2.13032080613723,2.10912780169893,2.11930044382932,84933.6867380454,0.0,1.0
1995-03-06,25.0,25.0,24.88,25.0,21800,2.11930044382932,2.11930044382932,2.10912780169893,2.11930044382932,257160.329290193,0.0,1.0
1995-03-07,25.25,25.38,24.63,24.63,31600,2.14049344826761,2.15151381057552,2.08793479726064,2.08793479726064,372764.514016978,0.0,1.0
1995-03-08,25.13,25.38,25.13,25.13,7400,2.13032080613723,2.15151381057552,2.13032080613723,2.13032080613723,87292.9558141023,0.0,1.0
1995-03-09,25.13,25.13,25.0,25.0,7300,2.13032080613723,2.13032080613723,2.11930044382932,2.11930044382932,86113.3212760739,0.0,1.0
1995-03-10,25.38,25.5,25.38,25.5,41200,2.15151381057552,2.1616864527059,2.15151381057552,2.1616864527059,486009.429667705,0.0,1.0
1995-03-13,25.13,25.25,25.0,25.25,9100,2.13032080613723,2.14049344826761,2.11930044382932,2.14049344826761,107346.742960585,0.0,1.0
1995-03-14,25.0,25.13,24.88,25.0,36500,2.11930044382932,2.13032080613723,2.10912780169893,2.11930044382932,430566.606380369,0.0,1.0
1995-03-15,24.88,24.88,24.63,24.75,48700,2.10912780169893,2.10912780169893,2.08793479726064,2.09810743939102,574482.020019837,0.0,1.0
1995-03-16,24.88,25.0,24.75,24.75,7800,2.10912780169893,2.11930044382932,2.09810743939102,2.09810743939102,92011.4939662162,0.0,1.0
1995-03-17,25.13,25.13,24.38,24.75,23600,2.13032080613723,2.13032080613723,2.06674179282235,2.09810743939102,278393.750974705,0.0,1.0
1995-03-20,25.0,25.13,24.88,25.0,11400,2.11930044382932,2.13032080613723,2.10912780169893,2.11930044382932,134478.337335239,0.0,1.0
1995-03-21,25.0,25.25,25.0,25.25,9800,2.11930044382932,2.14049344826761,2.11930044382932,2.14049344826761,115604.184726784,0.0,1.0
1995-03-22,25.13,25.13,25.0,25.0,6200,2.13032080613723,2.13032080613723,2.11930044382932,2.11930044382932,73137.3413577614,0.0,1.0
1995-03-23,25.0,25.13,25.0,25.0,12500,2.11930044382932,2.13032080613723,2.11930044382932,2.11930044382932,147454.317253551,0.0,1.0
1995-03-24,25.0,25.38,24.88,25.25,36400,2.11930044382932,2.15151381057552,2.10912780169893,2.14049344826761,429386.971842341,0.0,1.0
1995-03-27,25.0,25.25,24.88,25.25,7600,2.11930044382932,2.14049344826761,2.10912780169893,2.14049344826761,89652.224890159,0.0,1.0
1995-03-28,24.5,24.88,24.5,24.88,13400,2.07691443495273,2.10912780169893,2.07691443495273,2.10912780169893,158071.028095807,0.0,1.0
1995-03-29,24.38,24.88,24.38,24.5,22300,2.06674179282235,2.10912780169893,2.06674179282235,2.07691443495273,263058.501980335,0.0,1.0
1995-03-30,25.0,25.13,24.38,24.5,25700,2.11930044382932,2.13032080613723,2.06674179282235,2.07691443495273,303166.076273301,0.0,1.0
1995-03-31,25.0,25.25,24.63,25.0,66800,2.11930044382932,2.14049344826761,2.08793479726064,2.11930044382932,787995.871402977,0.0,1.0
1995-04-03,25.13,25.13,24.75,25.0,7800,2.13032080613723,2.13032080613723,2.09810743939102,2.11930044382932,92011.4939662159,0.0,1.0
1995-04-04,24.88,25.25,24.88,24.88,6000,2.10912780169893,2.14049344826761,2.10912780169893,2.10912780169893,70778.0722817048,0.0,1.0
1995-04-05,25.13,25.13,24.88,24.88,10000,2.13032080613723,2.13032080613723,2.10912780169893,2.10912780169893,117963.453802841,0.0,1.0
1995-04-06,25.0,25.13,25.0,25.0,16600,2.11930044382932,2.13032080613723,2.11930044382932,2.11930044382932,195819.333312716,0.0,1.0
1995-04-07,24.75,25.0,24.75,25.0,18600,2.09810743939102,2.11930044382932,2.09810743939102,2.11930044382932,219412.024073285,0.0,1.0
1995-04-10,24.75,25.0,24.75,24.88,47900,2.09810743939102,2.11930044382932,2.09810743939102,2.10912780169893,565044.943715609,0.0,1.0
1995-04-11,24.88,24.94,24.63,24.63,69300,2.10912780169893,2.11421412276412,2.08793479726064,2.08793479726064,817486.73485369,0.0,1.0
1995-04-12,24.75,24.88,24.63,24.75,8100,2.09810743939102,2.10912780169893,2.08793479726064,2.09810743939102,95550.3975803013,0.0,1.0
1995-04-13,25.13,25.13,25.0,25.0,55900,2.13032080613723,2.13032080613723,2.11930044382932,2.11930044382932,659415.706757881,0.0,1.0
1995-04-17,24.75,25.0,24.5,25.0,22900,2.09810743939102,2.11930044382932,2.07691443495273,2.11930044382932,270136.309208506,0.0,1.0
1995-04-18,24.63,24.75,24.5,24.75,10400,2.08793479726064,2.09810743939102,2.07691443495273,2.09810743939102,122681.991954955,0.0,1.0
1995-04-19,24.63,24.75,24.5,24.5,5800,2.08793479726064,2.09810743939102,2.07691443495273,2.07691443495273,68418.8032056479,0.0,1.0
1995-04-20,24.5,24.75,24.38,24.75,10800,2.07691443495273,2.09810743939102,2.06674179282235,2.09810743939102,127400.530107068,0.0,1.0
1995-04-21,24.63,24.63,24.38,24.38,9800,2.08793479726064,2.08793479726064,2.06674179282235,2.06674179282235,115604.184726784,0.0,1.0
1995-04-24,24.5,24.75,24.5,24.5,6700,2.07691443495273,2.09810743939102,2.07691443495273,2.07691443495273,79035.5140479035,0.0,1.0
1995-04-25,24.5,24.5,24.13,24.5,12300,2.07691443495273,2.07691443495273,2.04554878838405,2.07691443495273,145095.048177494,0.0,1.0
1995-04-26,24.63,24.63,24.38,24.38,3400,2.08793479726064,2.08793479726064,2.06674179282235,2.06674179282235,40107.574292966,0.0,1.0
1995-04-27,24.88,24.88,24.5,24.5,6600,2.10912780169893,2.10912780169893,2.07691443495273,2.07691443495273,77855.8795098753,0.0,1.0
1995-04-28,24.88,24.88,24.75,24.75,11800,2.10912780169893,2.10912780169893,2.09810743939102,2.09810743939102,139196.875487353,0.0,1.0
1995-05-01,25.0,25.0,24.63,24.75,8400,2.11930044382932,2.11930044382932,2.08793479726064,2.09810743939102,99089.3011943863,0.0,1.0
1995-05-02,24.88,25.0,24.75,25.0,13900,2.10912780169893,2.11930044382932,2.09810743939102,2.11930044382932,163969.200785949,0.0,1.0
1995-05-03,25.38,25.5,24.88,24.88,28500,2.15151381057552,2.1616864527059,2.10912780169893,2.10912780169893,336195.843338097,0.0,1.0
1995-05-04,25.75,25.75,25.38,25.5,5200,2.18287945714419,2.18287945714419,2.15151381057552,2.1616864527059,61340.9959774775,0.0,1.0
1995-05-05,25.5,25.5,25.13,25.5,20000,2.1616864527059,2.1616864527059,2.13032080613723,2.1616864527059,235926.907605682,0.0,1.0
1995-05-08,25.25,25.5,25.13,25.25,61700,2.14049344826761,2.1616864527059,2.13032080613723,2.14049344826761,727834.509963529,0.0,1.0
1995-05-09,24.88,25.13,24.88,25.13,17400,2.10912780169893,2.13032080613723,2.10912780169893,2.13032080613723,205256.409616944,0.0,1.0
1995-05-10,24.75,24.88,24.75,24.75,9800,2.09810743939102,2.10912780169893,2.09810743939102,2.09810743939102,115604.184726784,0.0,1.0
1995-05-11,24.88,24.88,24.75,24.88,5000,2.10912780169893,2.10912780169893,2.09810743939102,2.10912780169893,58981.7269014207,0.0,1.0
1995-05-12,25.25,25.38,24.63,24.75,38400,2.14049344826761,2.15151381057552,2.08793479726064,2.09810743939102,452979.662602909,0.0,1.0
1995-05-15,25.0,25.38,25.0,25.38,16200,2.11930044382932,2.15151381057552,2.11930044382932,2.15151381057552,191100.795160602,0.0,1.0
1995-05-16,24.88,24.88,24.75,24.75,6400,2.10912780169893,2.10912780169893,2.09810743939102,2.09810743939102,75496.6104338184,0.0,1.0
1995-05-17,24.75,24.88,24.63,24.75,24100,2.09810743939102,2.10912780169893,2.08793479726064,2.09810743939102,284291.923664847,0.0,1.0
1995-05-18,24.63,24.88,24.38,24.88,18500,2.08793479726064,2.10912780169893,2.06674179282235,2.10912780169893,218232.389535256,0.0,1.0
1995-05-19,24.63,24.63,24.38,24.63,2900,2.08793479726064,2.08793479726064,2.06674179282235,2.08793479726064,34209.4016028239,0.0,1.0
1995-05-22,24.13,24.88,24.0,24.63,44000,2.04554878838405,2.10912780169893,2.03452842607614,2.08793479726064,519039.196732502,0.0,1.0
1995-05-23,24.63,24.75,24.38,24.38,37500,2.08793479726064,2.09810743939102,2.06674179282235,2.06674179282235,442362.951760654,0.0,1.0
1995-05-24,24.75,25.0,24.75,24.75,88000,2.09810743939102,2.11930044382932,2.09810743939102,2.09810743939102,1038078.393465,0.0,1.0
1995-05-25,24.75,24.88,24.75,24.75,10600,2.09810743939102,2.10912780169893,2.09810743939102,2.09810743939102,125041.261031012,0.0,1.0
1995-05-26,24.63,25.0,24.5,24.75,50500,2.08793479726064,2.11930044382932,2.07691443495273,2.09810743939102,595715.441704348,0.0,1.0
1995-05-30,24.88,24.88,24.5,24.5,20500,2.11506184294166,2.11506184294166,2.08275784373274,2.08275784373274,241146.613136677,0.07,1.0
1995-05-31,25.13,25.13,24.75,24.75,12100,2.13631447400015,2.13631447400015,2.10401047479124,2.10401047479124,142335.317997747,0.0,1.0
1995-06-01,25.13,25.25,25.0,25.0,24500,2.13631447400015,2.14651573690823,2.12526310584974,2.12526310584974,288199.610821883,0.0,1.0
1995-06-02,25.13,25.13,25.0,25.13,15500,2.13631447400015,2.13631447400015,2.12526310584974,2.13631447400015,182330.366030171,0.0,1.0
1995-06-05,24.5,24.88,24.5,24.88,14800,2.08275784373274,2.11506184294166,2.08275784373274,2.11506184294166,174096.09143526,0.0,1.0
1995-06-06,25.25,25.25,24.5,24.5,16500,2.14651573690823,2.14651573690823,2.08275784373274,2.08275784373274,194093.615451472,0.0,1.0
1995-06-07,25.25,25.25,25.13,25.25,7000,2.14651573690823,2.14651573690823,2.13631447400015,2.14651573690823,82342.7459491095,0.0,1.0
1995-06-08,25.13,25.38,25.13,25.25,16000,2.13631447400015,2.15756710505865,2.13631447400015,2.14651573690823,188211.990740822,0.0,1.0
1995-06-09,25.25,25.38,25.13,25.38,16600,2.14651573690823,2.15756710505865,2.13631447400015,2.15756710505865,195269.940393603,0.0,1.0
1995-06-12,25.38,25.5,25.25,25.25,12400,2.15756710505865,2.16776836796673,2.14651573690823,2.14651573690823,145864.292824137,0.0,1.0
1995-06-13,25.13,25.38,25.13,25.38,180900,2.13631447400015,2.15756710505865,2.13631447400015,2.15756710505865,2127971.82031342,0.0,1.0
1995-06-14,25.38,25.38,25.13,25.13,20600,2.15756710505865,2.15756710505865,2.13631447400015,2.13631447400015,242322.938078808,0.0,1.0
1995-06-15,25.75,25.75,25.13,25.25,19300,2.18902099902523,2.18902099902523,2.13631447400015,2.14651573690823,227030.713831116,0.0,1.0
1995-06-16,25.88,25.88,25.63,25.63,9100,2.20007236717565,2.20007236717565,2.17881973611715,2.17881973611715,107045.569733842,0.0,1.0
1995-06-19,26.0,26.0,25.5,25.63,8000,2.21027363008372,2.21027363008372,2.16776836796673,2.17881973611715,94105.995370411,0.0,1.0
1995-06-20,26.13,26.25,25.75,25.75,8400,2.22132499823414,2.23152626114222,2.18902099902523,2.18902099902523,98811.2951389315,0.0,1.0
1995-06-21,26.5,26.75,26.13,26.25,21800,2.25277889220072,2.27403152325922,2.22132499823414,2.23152626114222,256438.837384369,0.0,1.0
1995-06-22,26.25,26.75,26.13,26.38,20900,2.23152626114222,2.27403152325922,2.22132499823414,2.24257762929264,245851.912905198,0.0,1.0
1995-06-23,26.5,26.5,26.13,26.25,32600,2.25277889220072,2.25277889220072,2.22132499823414,2.23152626114222,383481.931134424,0.0,1.0
1995-06-26,26.25,26.63,26.25,26.63,7500,2.23152626114222,2.26383026035114,2.23152626114222,2.26383026035114,88224.3706597602,0.0,1.0
1995-06-27,26.13,26.38,26.0,26.25,11100,2.22132499823414,2.24257762929264,2.21027363008372,2.23152626114222,130572.068576445,0.0,1.0
1995-06-28,25.75,26.0,25.13,26.0,49100,2.18902099902523,2.21027363008372,2.13631447400015,2.21027363008372,577575.546585895,0.0,1.0
1995-06-29,26.0,26.13,25.88,25.88,30600,2.21027363008372,2.22132499823414,2.20007236717565,2.20007236717565,359955.432291822,0.0,1.0
1995-06-30,26.13,26.13,25.75,25.75,19000,2.22132499823414,2.22132499823414,2.18902099902523,2.18902099902523,223501.739004726,0.0,1.0
1995-07-03,26.5,26.5,26.0,26.0,5300,2.25277889220072,2.25277889220072,2.21027363008372,2.21027363008372,62345.2219328971,0.0,1.0
1995-07-05,26.25,26.75,26.0,26.75,9700,2.23152626114222,2.27403152325922,2.21027363008372,2.27403152325922,114103.519386623,0.0,1.0
1995-07-06,26.13,26.25,25.88,26.13,40500,2.22132499823414,2.23152626114222,2.20007236717565,2.22132499823414,476411.601562705,0.0,1.0
1995-07-07,26.5,26.5,26.0,26.0,66300,2.25277889220072,2.25277889220072,2.21027363008372,2.21027363008372,779903.436632279,0.0,1.0
1995-07-10,27.0,27.13,26.63,26.75,19100,2.29528415431771,2.30633552246813,2.26383026035114,2.27403152325922,224678.063946856,0.0,1.0
1995-07-11,27.63,27.63,26.88,27.13,28600,2.34884078458513,2.34884078458513,2.28508289140964,2.30633552246813,336428.933449218,0.0,1.0
1995-07-12,28.0,28.0,27.63,27.75,28300,2.3802946785517,2.3802946785517,2.34884078458513,2.35904204749321,332899.958622829,0.0,1.0
1995-07-13,27.88,28.0,27.75,27.75,27800,2.37009341564362,2.3802946785517,2.35904204749321,2.35904204749321,327018.333912178,0.0,1.0
1995-07-14,26.75,27.75,26.75,27.75,43400,2.27403152325922,2.35904204749321,2.27403152325922,2.35904204749321,510525.024884478,0.0,1.0
1995-07-17,26.25,26.75,26.25,26.63,63500,2.23152626114222,2.27403152325922,2.23152626114222,2.26383026035114,746966.338252636,0.0,1.0
1995-07-18,26.0,26.25,26.0,26.25,62700,2.21027363008372,2.23152626114222,2.21027363008372,2.23152626114222,737555.738715596,0.0,1.0
1995-07-19,25.75,26.5,25.75,26.25,9800,2.18902099902523,2.25277889220072,2.18902099902523,2.23152626114222,115279.844328753,0.0,1.0
1995-07-20,26.0,26.25,25.88,26.0,4700,2.21027363008372,2.23152626114222,2.20007236717565,2.21027363008372,55287.2722801164,0.0,1.0
1995-07-21,26.0,26.13,25.88,25.88,12300,2.21027363008372,2.22132499823414,2.20007236717565,2.20007236717565,144687.967882007,0.0,1.0
1995-07-24,26.5,26.5,26.0,26.0,10800,2.25277889220072,2.25277889220072,2.21027363008372,2.21027363008372,127043.093750054,0.0,1.0
1995-07-25,26.13,26.38,26.13,26.38,87700,2.22132499823414,2.24257762929264,2.22132499823414,2.24257762929264,1031636.97424813,0.0,1.0
1995-07-26,26.25,26.38,25.88,26.25,69000,2.23152626114222,2.24257762929264,2.20007236717565,2.23152626114222,811664.210069794,0.0,1.0
1995-07-27,26.5,26.63,26.38,26.5,70600,2.25277889220072,2.26383026035114,2.24257762929264,2.25277889220072,830485.409143875,0.0,1.0
1995-07-28,26.5,26.5,26.0,26.25,32000,2.25277889220072,2.25277889220072,2.21027363008372,2.23152626114222,376423.981481643,0.0,1.0
1995-07-31,26.75,26.75,26.38,26.5,12200,2.27403152325922,2.27403152325922,2.24257762929264,2.25277889220072,143511.642939876,0.0,1.0
1995-08-01,26.38,26.88,26.38,26.88,4800,2.24257762929264,2.28508289140964,2.24257762929264,2.28508289140964,56463.5972222465,0.0,1.0
1995-08-02,26.13,26.75,26.13,26.13,28900,2.22132499823414,2.27403152325922,2.22132499823414,2.22132499823414,339957.908275609,0.0,1.0
1995-08-03,25.75,26.13,25.75,26.13,18500,2.18902099902523,2.22132499823414,2.18902099902523,2.22132499823414,217620.114294075,0.0,1.0
1995-08-04,25.88,26.0,25.88,25.88,14000,2.20007236717565,2.21027363008372,2.20007236717565,2.20007236717565,164685.491898219,0.0,1.0
1995-08-07,25.63,25.75,25.5,25.75,91100,2.17881973611715,2.18902099902523,2.16776836796673,2.18902099902523,1071632.02228055,0.0,1.0
1995-08-08,25.88,25.88,25.63,25.63,57900,2.20007236717565,2.20007236717565,2.17881973611715,2.17881973611715,681092.141493347,0.0,1.0
1995-08-09,25.75,25.88,25.5,25.88,48700,2.18902099902523,2.20007236717565,2.16776836796673,2.20007236717565,572870.246817375,0.0,1.0
1995-08-10,25.13,25.63,25.13,25.63,18700,2.13631447400015,2.17881973611715,2.13631447400015,2.17881973611715,219972.764178336,0.0,1.0
1995-08-11,25.13,25.25,25.0,25.25,70500,2.13631447400015,2.14651573690823,2.12526310584974,2.14651573690823,829309.084201746,0.0,1.0
1995-08-14,25.0,25.13,24.88,25.13,34300,2.12526310584974,2.13631447400015,2.11506184294166,2.13631447400015,403479.455150635,0.0,1.0
1995-08-15,25.0,25.0,24.75,25.0,70700,2.12526310584974,2.12526310584974,2.10401047479124,2.12526310584974,831661.734086003,0.0,1.0
1995-08-16,24.88,25.0,24.88,24.88,22100,2.11506184294166,2.12526310584974,2.11506184294166,2.11506184294166,259967.812210759,0.0,1.0
1995-08-17,25.5,25.5,24.88,24.88,43400,2.16776836796673,2.16776836796673,2.11506184294166,2.11506184294166,510525.024884478,0.0,1.0
1995-08-18,25.13,25.38,25.13,25.25,4600,2.13631447400015,2.15756710505865,2.13631447400015,2.14651573690823,54110.9473379863,0.0,1.0
1995-08-21,25.25,25.38,25.13,25.25,105300,2.14651573690823,2.15756710505865,2.13631447400015,2.14651573690823,1238670.16406303,0.0,1.0
1995-08-22,25.25,25.25,24.88,25.25,71200,2.14651573690823,2.14651573690823,2.11506184294166,2.14651573690823,837543.358796657,0.0,1.0
1995-08-23,25.13,25.25,25.0,25.25,48200,2.13631447400015,2.14651573690823,2.12526310584974,2.14651573690823,566988.622106726,0.0,1.0
1995-08-24,25.0,25.13,25.0,25.0,7300,2.13121384254611,2.14229615452735,2.13121384254611,2.13121384254611,85631.9513118269,0.07,1.0
1995-08-25,25.25,25.25,25.0,25.0,9000,2.15252598097158,2.15252598097158,2.13121384254611,2.13121384254611,105573.638603622,0.0,1.0
1995-08-28,25.13,25.38,25.0,25.38,81600,2.14229615452735,2.16360829295282,2.13121384254611,2.16360829295282,957200.990006174,0.0,1.0
1995-08-29,24.75,25.13,24.75,24.88,8800,2.10990170412065,2.14229615452735,2.10990170412065,2.12098401610189,103227.557745764,0.0,1.0
1995-08-30,25.25,25.25,24.75,24.75,92900,2.15252598097158,2.15252598097158,2.10990170412065,2.10990170412065,1089754.55847516,0.0,1.0
1995-08-31,25.38,25.38,25.0,25.25,54500,2.16360829295282,2.16360829295282,2.13121384254611,2.15252598097158,639307.033766376,0.0,1.0
1995-09-01,25.25,25.38,25.13,25.13,63100,2.15252598097158,2.16360829295282,2.14229615452735,2.14229615452735,740188.510654281,0.0,1.0
1995-09-05,25.0,25.13,25.0,25.0,9000,2.13121384254611,2.14229615452735,2.13121384254611,2.13121384254611,105573.638603622,0.0,1.0
1995-09-06,25.38,25.5,24.75,24.75,70600,2.16360829295282,2.17383811939704,2.10990170412065,2.10990170412065,828166.542823966,0.0,1.0
1995-09-07,25.5,25.88,25.5,25.5,60600,2.17383811939704,2.20623256980374,2.17383811939704,2.17383811939704,710862.499931054,0.0,1.0
1995-09-08,25.63,25.75,25.5,25.5,4900,2.18492043137828,2.1951502578225,2.17383811939704,2.17383811939704,57478.9810175274,0.0,1.0
1995-09-11,25.63,25.63,25.25,25.25,12100,2.18492043137828,2.18492043137828,2.15252598097158,2.15252598097158,141937.891900425,0.0,1.0
1995-09-12,26.0,26.0,25.63,25.75,35600,2.21646239624796,2.21646239624796,2.18492043137828,2.1951502578225,417602.392698771,0.0,1.0
1995-09-13,25.75,26.13,25.75,26.13,15200,2.1951502578225,2.2275447082292,2.1951502578225,2.2275447082292,178302.145197228,0.0,1.0
1995-09-14,25.75,25.88,25.63,25.63,6600,2.1951502578225,2.20623256980374,2.18492043137828,2.18492043137828,77420.6683093227,0.0,1.0
1995-09-15,25.88,26.0,25.75,25.88,28700,2.20623256980374,2.21646239624796,2.1951502578225,2.20623256980374,336662.603102661,0.0,1.0
1995-09-18,26.0,26.0,25.88,26.0,3700,2.21646239624796,2.21646239624796,2.20623256980374,2.21646239624796,43402.4958703779,0.0,1.0
1995-09-19,25.63,26.0,25.38,25.88,32200,2.18492043137828,2.21646239624796,2.16360829295282,2.20623256980374,377719.01811518,0.0,1.0
1995-09-20,25.0,25.63,24.88,25.38,52700,2.13121384254611,2.18492043137828,2.12098401610189,2.16360829295282,618192.306045654,0.0,1.0
1995-09-21,24.38,25.0,24.38,25.0,163500,2.07835973925097,2.13121384254611,2.07835973925097,2.13121384254611,1917921.10129913,0.0,1.0
1995-09-22,24.88,25.0,24.13,24.38,134000,2.12098401610189,2.13121384254611,2.05704760082551,2.07835973925097,1571874.17476504,0.0,1.0
1995-09-25,24.88,25.25,24.75,24.75,54700,2.12098401610189,2.15252598097158,2.10990170412065,2.10990170412065,641653.114624237,0.0,1.0
1995-09-26,24.75,24.88,24.5,24.75,219800,2.10990170412065,2.12098401610189,2.08858956569519,2.10990170412065,2578342.86278624,0.0,1.0
1995-09-27,24.63,24.75,24.63,24.63,18300,2.09967187767643,2.10990170412065,2.09967187767643,2.09967187767643,214666.398494032,0.0,1.0
1995-09-28,24.63,24.75,24.63,24.75,42400,2.09967187767643,2.10990170412065,2.09967187767643,2.10990170412065,497369.141865953,0.0,1.0
1995-09-29,24.63,24.63,24.5,24.63,32100,2.09967187767643,2.09967187767643,2.08858956569519,2.09967187767643,376545.977686252,0.0,1.0
1995-10-02,24.63,24.63,24.5,24.63,104000,2.09967187767643,2.09967187767643,2.08858956569519,2.09967187767643,1219962.0460863,0.0,1.0
1995-10-03,24.38,24.63,24.25,24.5,57600,2.07835973925097,2.09967187767643,2.06727742726973,2.08858956569519,675671.287063181,0.0,1.0
1995-10-04,24.25,24.5,24.13,24.5,60600,2.06727742726973,2.08858956569519,2.05704760082551,2.08858956569519,710862.499931055,0.0,1.0
1995-10-05,24.13,24.25,24.0,24.13,10800,2.05704760082551,2.06727742726973,2.04596528884427,2.05704760082551,126688.366324346,0.0,1.0
1995-10-06,24.13,24.38,24.13,24.13,28800,2.05704760082551,2.07835973925097,2.05704760082551,2.05704760082551,337835.64353159,0.0,1.0
1995-10-09,23.88,24.25,23.88,24.25,87600,2.03573546240005,2.06727742726973,2.03573546240005,2.06727742726973,1027583.41574192,0.0,1.0
1995-10-10,24.25,24.25,23.88,23.88,24100,2.06727742726973,2.06727742726973,2.03573546240005,2.03573546240005,282702.743371921,0.0,1.0
1995-10-11,24.25,24.38,24.25,24.25,37000,2.06727742726973,2.07835973925097,2.06727742726973,2.06727742726973,434024.958703779,0.0,1.0
1995-10-12,24.63,24.63,24.38,24.5,8200,2.09967187767643,2.09967187767643,2.07835973925097,2.08858956569519,96189.315172189,0.0,1.0
1995-10-13,24.5,24.63,24.25,24.38,15000,2.08858956569519,2.09967187767643,2.06727742726973,2.07835973925097,175956.06433937,0.0,1.0
1995-10-16,24.5,24.75,24.38,24.5,48200,2.08858956569519,2.10990170412065,2.07835973925097,2.08858956569519,565405.486743843,0.0,1.0
1995-10-17,24.5,24.63,24.38,24.38,16900,2.08858956569519,2.09967187767643,2.07835973925097,2.07835973925097,198243.832489024,0.0,1.0
1995-10-18,24.5,24.63,24.38,24.63,34100,2.08858956569519,2.09967187767643,2.07835973925097,2.09967187767643,400006.786264835,0.0,1.0
1995-10-19,24.63,24.63,24.38,24.38,16800,2.09967187767643,2.09967187767643,2.07835973925097,2.07835973925097,197070.792060095,0.0,1.0
1995-10-20,24.5,24.75,24.38,24.75,11900,2.08858956569519,2.10990170412065,2.07835973925097,2.10990170412065,139591.811042567,0.0,1.0
1995-10-23,24.63,24.63,24.38,24.38,2700,2.09967187767643,2.09967187767643,2.07835973925097,2.07835973925097,31672.0915810866,0.0,1.0
1995-10-24,24.5,24.75,24.13,24.75,7200,2.08858956569519,2.10990170412065,2.05704760082551,2.10990170412065,84458.9108828977,0.0,1.0
1995-10-25,24.5,24.5,24.38,24.5,27300,2.08858956569519,2.08858956569519,2.07835973925097,2.08858956569519,320240.037097654,0.0,1.0
1995-10-26,24.5,24.5,24.38,24.5,27700,2.08858956569519,2.08858956569519,2.07835973925097,2.08858956569519,324932.19881337,0.0,1.0
1995-10-27,24.25,24.25,23.88,24.25,106600,2.06727742726973,2.06727742726973,2.03573546240005,2.06727742726973,1250461.09723846,0.0,1.0
1995-10-30,24.38,24.5,24.25,24.25,51400,2.07835973925097,2.08858956569519,2.06727742726973,2.06727742726973,602942.780469575,0.0,1.0
1995-10-31,24.38,24.63,24.38,24.5,26100,2.07835973925097,2.09967187767643,2.07835973925097,2.08858956569519,306163.551950504,0.0,1.0
1995-11-01,24.5,24.63,24.38,24.38,12400,2.08858956569519,2.09967187767643,2.07835973925097,2.07835973925097,145457.013187213,0.0,1.0
1995-11-02,24.88,24.88,24.5,24.5,30400,2.12098401610189,2.12098401610189,2.08858956569519,2.08858956569519,356604.290394457,0.0,1.0
1995-11-03,24.25,24.88,24.25,24.88,26800,2.06727742726973,2.12098401610189,2.06727742726973,2.12098401610189,314374.834953008,0.0,1.0
1995-11-06,24.5,24.75,24.38,24.38,9700,2.08858956569519,2.10990170412065,2.07835973925097,2.07835973925097,113784.921606126,0.0,1.0
1995-11-07,24.88,24.88,24.75,24.75,14600,2.12098401610189,2.12098401610189,2.10990170412065,2.10990170412065,171263.902623654,0.0,1.0
1995-11-08,24.5,24.75,24.38,24.63,7800,2.08858956569519,2.10990170412065,2.07835973925097,2.09967187767643,91497.1534564725,0.0,1.0
1995-11-09,24.63,24.88,24.5,24.63,10300,2.09967187767643,2.12098401610189,2.08858956569519,2.09967187767643,120823.164179701,0.0,1.0
1995-11-10,24.63,24.75,24.63,24.75,4200,2.09967187767643,2.10990170412065,2.09967187767643,2.10990170412065,49267.6980150236,0.0,1.0
1995-11-13,24.63,24.75,24.5,24.75,16100,2.09967187767643,2.10990170412065,2.08858956569519,2.10990170412065,188859.509057591,0.0,1.0
1995-11-14,24.5,24.75,24.5,24.5,5100,2.08858956569519,2.10990170412065,2.08858956569519,2.08858956569519,59825.0618753859,0.0,1.0
1995-11-15,24.63,24.63,24.5,24.63,31300,2.09967187767643,2.09967187767643,2.08858956569519,2.09967187767643,367161.654254819,0.0,1.0
1995-11-16,24.5,24.75,24.25,24.63,103000,2.08858956569519,2.10990170412065,2.06727742726973,2.09967187767643,1208231.64179701,0.0,1.0
1995-11-17,24.38,24.5,24.25,24.5,58500,2.07835973925097,2.08858956569519,2.06727742726973,2.08858956569519,686228.650923543,0.0,1.0
1995-11-20,24.25,24.5,24.25,24.25,51600,2.06727742726973,2.08858956569519,2.06727742726973,2.06727742726973,605288.861327433,0.0,1.0
1995-11-21,24.38,24.38,24.25,24.38,10400,2.07835973925097,2.07835973925097,2.06727742726973,2.07835973925097,121996.20460863,0.0,1.0
1995-11-22,24.5,24.63,24.25,24.25,9200,2.08858956569519,2.09967187767643,2.06727742726973,2.06727742726973,107919.71946148,0.0,1.0
1995-11-24,24.75,24.75,24.63,24.75,6600,2.10990170412065,2.10990170412065,2.09967187767643,2.10990170412065,77420.6683093229,0.0,1.0
1995-11-27,24.63,24.88,24.5,24.88,24000,2.09967187767643,2.12098401610189,2.08858956569519,2.12098401610189,281529.702942992,0.0,1.0
1995-11-28,24.5,24.75,24.38,24.38,115400,2.08858956569519,2.10990170412065,2.07835973925097,2.07835973925097,1353688.65498422,0.0,1.0
1995-11-29,24.75,24.88,24.63,24.63,42500,2.10990170412065,2.12098401610189,2.09967187767643,2.09967187767643,498542.182294882,0.0,1.0
1995-11-30,24.88,24.88,24.63,24.75,65000,2.12098401610189,2.12098401610189,2.09967187767643,2.10990170412065,762476.278803938,0.0,1.0
1995-12-01,24.63,25.38,24.63,24.88,27600,2.10563927643556,2.16975740300181,2.10563927643556,2.12701198529098,322841.622308048,0.07,1.0
1995-12-04,24.63,24.75,24.5,24.75,7000,2.10563927643556,2.11589817668616,2.09452546783074,2.11589817668616,81880.1215998672,0.0,1.0
1995-12-05,25.0,25.25,24.13,24.5,100700,2.13727088554158,2.15864359439699,2.06289385872473,2.09452546783074,1177904.03501523,0.0,1.0
1995-12-06,24.75,25.0,24.75,25.0,50000,2.11589817668616,2.13727088554158,2.11589817668616,2.13727088554158,584858.011427623,0.0,1.0
1995-12-07,24.75,24.88,24.63,24.63,17600,2.11589817668616,2.12701198529098,2.10563927643556,2.10563927643556,205870.020022523,0.0,1.0
1995-12-08,24.88,24.88,24.63,24.88,21300,2.12701198529098,2.12701198529098,2.10563927643556,2.12701198529098,249149.512868167,0.0,1.0
1995-12-11,24.63,24.88,24.63,24.75,7400,2.10563927643556,2.12701198529098,2.10563927643556,2.11589817668616,86558.9856912882,0.0,1.0
1995-12-12,24.5,24.75,24.5,24.5,61200,2.09452546783074,2.11589817668616,2.09452546783074,2.09452546783074,715866.205987412,0.0,1.0
1995-12-13,24.63,24.75,24.63,24.63,20600,2.10563927643556,2.11589817668616,2.10563927643556,2.10563927643556,240961.500708181,0.0,1.0
1995-12-14,24.5,25.0,24.38,24.75,170100,2.09452546783074,2.13727088554158,2.08426656758015,2.11589817668616,1989686.95487678,0.0,1.0
1995-12-15,24.5,24.63,24.5,24.5,80800,2.09452546783074,2.10563927643556,2.09452546783074,2.09452546783074,945130.54646704,0.0,1.0
1995-12-18,24.5,24.75,24.5,24.5,40000,2.09452546783074,2.11589817668616,2.09452546783074,2.09452546783074,467886.409142099,0.0,1.0
1995-12-19,24.63,24.75,24.5,24.5,8500,2.10563927643556,2.11589817668616,2.09452546783074,2.09452546783074,99425.8619426959,0.0,1.0
1995-12-20,24.63,24.88,24.63,24.75,18900,2.10563927643556,2.12701198529098,2.10563927643556,2.11589817668616,221076.328319641,0.0,1.0
1995-12-21,24.75,24.88,24.5,24.63,16300,2.11589817668616,2.12701198529098,2.09452546783074,2.10563927643556,190663.711725405,0.0,1.0
1995-12-22,24.5,24.88,24.5,24.88,32800,2.09452546783074,2.12701198529098,2.09452546783074,2.12701198529098,383666.855496521,0.0,1.0
1995-12-26,24.88,24.88,24.5,24.5,38800,2.12701198529098,2.12701198529098,2.09452546783074,2.09452546783074,453849.816867834,0.0,1.0
1995-12-27,25.0,25.0,24.75,24.75,28300,2.13727088554158,2.13727088554158,2.11589817668616,2.11589817668616,331029.634468034,0.0,1.0
1995-12-28,24.75,25.0,24.5,24.88,38900,2.11589817668616,2.13727088554158,2.09452546783074,2.12701198529098,455019.53289069,0.0,1.0
1995-12-29,25.13,25.13,24.75,24.75,23200,2.14838469414639,2.14838469414639,2.11589817668616,2.11589817668616,271374.117302417,0.0,1.0
1996-01-02,24.75,25.0,24.75,25.0,13000,2.11589817668616,2.13727088554158,2.11589817668616,2.13727088554158,152063.082971182,0.0,1.0
1996-01-03,24.75,24.88,24.5,24.62,10700,2.11589817668616,2.12701198529098,2.09452546783074,2.10478436808134,125159.614445511,0.0,1.0
1996-01-04,24.75,25.0,24.75,25.0,33800,2.11589817668616,2.13727088554158,2.11589817668616,2.13727088554158,395364.015725073,0.0,1.0
1996-01-05,24.75,24.875,24.5,24.625,39900,2.11589817668616,2.12658453111387,2.09452546783074,2.10521182225845,466716.693119243,0.0,1.0
1996-01-08,24.38,24.62,24.38,24.62,3800,2.08426656758015,2.10478436808134,2.08426656758015,2.10478436808134,44449.2088684992,0.0,1.0
1996-01-09,24.88,25.0,24.5,24.5,153700,2.12701198529098,2.13727088554158,2.09452546783074,2.09452546783074,1797853.52712851,0.0,1.0
1996-01-10,24.375,24.625,24.375,24.625,31700,2.08383911340304,2.10521182225845,2.08383911340304,2.10521182225845,370799.979245112,0.0,1.0
1996-01-11,24.875,25.0,24.5,24.5,117000,2.12658453111387,2.13727088554158,2.09452546783074,2.09452546783074,1368567.74674064,0.0,1.0
1996-01-12,25.0,25.25,24.75,24.875,7200,2.13727088554158,2.15864359439699,2.11589817668616,2.12658453111387,84219.5536455775,0.0,1.0
1996-01-15,24.5,24.75,24.5,24.75,34600,2.09452546783074,2.11589817668616,2.09452546783074,2.11589817668616,404721.743907916,0.0,1.0
1996-01-16,24.62,24.88,24.5,24.5,41800,2.10478436808134,2.12701198529098,2.09452546783074,2.09452546783074,488941.297553493,0.0,1.0
1996-01-17,24.5,24.75,24.5,24.75,7400,2.09452546783074,2.11589817668616,2.09452546783074,2.11589817668616,86558.9856912883,0.0,1.0
1996-01-18,24.625,24.875,24.5,24.5,99000,2.10521182225845,2.12658453111387,2.09452546783074,2.09452546783074,1158018.86262669,0.0,1.0
1996-01-19,24.5,24.625,24.5,24.5,23800,2.09452546783074,2.10521182225845,2.09452546783074,2.09452546783074,278392.413439549,0.0,1.0
1996-01-22,24.62,24.88,24.38,24.5,29800,2.10478436808134,2.12701198529098,2.08426656758015,2.09452546783074,348575.374810864,0.0,1.0
1996-01-23,24.75,24.88,24.5,24.5,35800,2.11589817668616,2.12701198529098,2.09452546783074,2.09452546783074,418758.336182178,0.0,1.0
1996-01-24,24.625,24.875,24.375,24.5,40300,2.10521182225845,2.12658453111387,2.08383911340304,2.09452546783074,471395.557210664,0.0,1.0
1996-01-25,24.75,24.875,24.5,24.5,102600,2.11589817668616,2.12658453111387,2.09452546783074,2.09452546783074,1200128.63944948,0.0,1.0
1996-01-26,25.25,25.5,24.75,24.875,3300,2.15864359439699,2.18001630325241,2.11589817668616,2.12658453111387,38600.6287542231,0.0,1.0
1996-01-29,25.25,25.5,25.0,25.0,8500,2.15864359439699,2.18001630325241,2.13727088554158,2.13727088554158,99425.8619426959,0.0,1.0
1996-01-30,25.5,25.5,25.38,25.38,8300,2.18001630325241,2.18001630325241,2.16975740300181,2.16975740300181,97086.4298969852,0.0,1.0
1996-01-31,25.25,25.5,25.0,25.0,12100,2.15864359439699,2.18001630325241,2.13727088554158,2.13727088554158,141535.638765485,0.0,1.0
1996-02-01,25.5,25.5,25.375,25.375,13500,2.18001630325241,2.18001630325241,2.1693299488247,2.1693299488247,157911.663085458,0.0,1.0
1996-02-02,26.125,26.125,25.5,25.5,29600,2.23344807539095,2.23344807539095,2.18001630325241,2.18001630325241,346235.942765152,0.0,1.0
1996-02-05,26.25,26.375,26.0,26.125,12100,2.24413442981866,2.25482078424636,2.22276172096324,2.23344807539095,141535.638765484,0.0,1.0
1996-02-06,26.375,26.5,26.0,26.25,24900,2.25482078424636,2.26550713867407,2.22276172096324,2.24413442981866,291259.289690956,0.0,1.0
1996-02-07,26.125,26.5,26.125,26.5,16700,2.23344807539095,2.26550713867407,2.23344807539095,2.26550713867407,195342.575816826,0.0,1.0
1996-02-08,26.375,26.375,25.875,26.25,17600,2.25482078424636,2.25482078424636,2.21207536653553,2.24413442981866,205870.020022523,0.0,1.0
1996-02-09,26.625,26.75,26.375,26.5,9000,2.27619349310178,2.28687984752949,2.25482078424636,2.26550713867407,105274.442056972,0.0,1.0
1996-02-12,26.875,26.875,26.625,26.625,9100,2.29756620195719,2.29756620195719,2.27619349310178,2.27619349310178,106444.158079828,0.0,1.0
1996-02-13,26.75,26.875,26.75,26.75,16200,2.28687984752949,2.29756620195719,2.28687984752949,2.28687984752949,189493.995702549,0.0,1.0
1996-02-14,26.25,26.75,26.25,26.75,17800,2.24413442981866,2.28687984752949,2.24413442981866,2.28687984752949,208209.452068233,0.0,1.0
1996-02-15,26.625,26.875,26.25,26.375,33300,2.27619349310178,2.29756620195719,2.24413442981866,2.25482078424636,389515.435610796,0.0,1.0
1996-02-16,26.375,26.375,26.125,26.375,14900,2.25482078424636,2.25482078424636,2.23344807539095,2.25482078424636,174287.687405432,0.0,1.0
1996-02-20,26.25,26.375,26.125,26.375,14700,2.24413442981866,2.25482078424636,2.23344807539095,2.25482078424636,171948.255359721,0.0,1.0
1996-02-21,26.75,26.875,26.125,26.125,52400,2.28687984752949,2.29756620195719,2.23344807539095,2.23344807539095,612931.195976147,0.0,1.0
1996-02-22,26.875,26.875,26.5,26.875,10000,2.29756620195719,2.29756620195719,2.26550713867407,2.29756620195719,116971.602285525,0.0,1.0
1996-02-23,26.75,26.75,26.5,26.625,12300,2.28687984752949,2.28687984752949,2.26550713867407,2.27619349310178,143875.070811195,0.0,1.0
1996-02-26,27.375,27.5,26.5,26.625,14700,2.34715088650176,2.35786847045839,2.27212779880536,2.28284538276199,171447.222381073,0.08,1.0
1996-02-27,27.75,28.0,27.25,27.375,16300,2.37930363837165,2.4007388062849,2.33643330254513,2.34715088650176,190108.144544999,0.0,1.0
1996-02-28,27.5,27.75,27.5,27.75,8500,2.35786847045839,2.37930363837165,2.35786847045839,2.37930363837165,99136.1489958585,0.0,1.0
1996-02-29,27.125,27.625,27.125,27.5,8800,2.3257157185885,2.36858605441502,2.3257157185885,2.35786847045839,102635.071901595,0.0,1.0
1996-03-01,27.12,27.38,27.12,27.25,26500,2.32528701523024,2.34757958986002,2.32528701523024,2.33643330254513,309071.523340029,0.0,1.0
1996-03-04,27.62,27.75,27.0,27.0,25600,2.36815735105675,2.37930363837165,2.31499813463187,2.31499813463187,298574.754622822,0.0,1.0
1996-03-05,27.62,27.75,27.5,27.62,3900,2.36815735105675,2.37930363837165,2.35786847045839,2.36815735105675,45485.9977745705,0.0,1.0
1996-03-06,27.625,27.75,27.0,27.0,10200,2.36858605441502,2.37930363837165,2.31499813463187,2.31499813463187,118963.37879503,0.0,1.0
1996-03-07,27.625,27.75,27.5,27.625,2200,2.36858605441502,2.37930363837165,2.35786847045839,2.36858605441502,25658.7679753987,0.0,1.0
1996-03-08,27.625,27.75,27.5,27.625,13600,2.36858605441502,2.37930363837165,2.35786847045839,2.36858605441502,158617.838393374,0.0,1.0
1996-03-11,26.62,26.62,26.12,26.5,10700,2.28241667940372,2.28241667940372,2.2395463435772,2.27212779880536,124794.916971257,0.0,1.0
1996-03-12,27.12,27.12,26.5,26.75,11300,2.32528701523024,2.32528701523024,2.27212779880536,2.29356296671861,131792.762782729,0.0,1.0
1996-03-13,26.625,26.625,26.125,26.5,34200,2.28284538276199,2.28284538276199,2.23997504693547,2.27212779880536,398877.211253924,0.0,1.0
1996-03-14,27.125,27.125,26.5,26.625,18900,2.3257157185885,2.3257157185885,2.27212779880536,2.28284538276199,220432.14306138,0.0,1.0
1996-03-15,27.25,27.625,27.0,27.0,26000,2.33643330254513,2.36858605441502,2.31499813463187,2.31499813463187,303239.985163803,0.0,1.0
1996-03-18,27.75,27.88,27.0,27.06,50900,2.37930363837165,2.39044992568654,2.31499813463187,2.32014257493105,593650.586339905,0.0,1.0
1996-03-19,27.88,27.88,27.5,27.88,8400,2.39044992568654,2.39044992568654,2.35786847045839,2.39044992568654,97969.8413606132,0.0,1.0
1996-03-20,27.75,27.875,27.0,27.0625,4000,2.37930363837165,2.39002122232828,2.31499813463187,2.32035692661019,46652.3054098157,0.0,1.0
1996-03-21,27.875,27.875,27.5,27.875,26800,2.39002122232828,2.39002122232828,2.35786847045839,2.39002122232828,312570.446245765,0.0,1.0
1996-03-22,27.5,27.875,27.5,27.75,14400,2.35786847045839,2.39002122232828,2.35786847045839,2.37930363837165,167948.299475337,0.0,1.0
1996-03-25,27.25,27.38,26.88,27.38,14000,2.33643330254513,2.34757958986002,2.30470925403351,2.34757958986002,163283.068934355,0.0,1.0
1996-03-26,27.38,27.38,27.0,27.0,11400,2.34757958986002,2.34757958986002,2.31499813463187,2.31499813463187,132959.070417975,0.0,1.0
1996-03-27,27.25,27.375,26.875,27.375,30900,2.33643330254513,2.34715088650176,2.30428055067524,2.34715088650176,360389.059290827,0.0,1.0
1996-03-28,27.375,27.375,27.0,27.0,17500,2.34715088650176,2.34715088650176,2.31499813463187,2.31499813463187,204103.836167944,0.0,1.0
1996-03-29,27.625,27.625,27.0,27.25,24700,2.36858605441502,2.36858605441502,2.31499813463187,2.33643330254513,288077.985905612,0.0,1.0
1996-04-01,27.0,27.75,27.0,27.62,23100,2.31499813463187,2.37930363837165,2.31499813463187,2.36815735105675,269417.063741687,0.0,1.0
1996-04-02,27.0,27.75,27.0,27.625,25500,2.31499813463187,2.37930363837165,2.31499813463187,2.36858605441502,297408.446987576,0.0,1.0
1996-04-03,27.25,27.375,26.75,26.75,24500,2.33643330254513,2.34715088650176,2.29356296671861,2.29356296671861,285745.370635122,0.0,1.0
1996-04-04,27.0,27.375,27.0,27.0,12200,2.31499813463187,2.34715088650176,2.31499813463187,2.31499813463187,142289.531499938,0.0,1.0
1996-04-08,26.38,27.12,26.25,27.12,14800,2.26183891820699,2.32528701523024,2.2506926308921,2.32528701523024,172613.530016319,0.0,1.0
1996-04-09,26.375,27.125,26.25,26.875,33300,2.26141021484873,2.3257157185885,2.2506926308921,2.30428055067524,388380.442536716,0.0,1.0
1996-04-10,26.25,26.25,26.0,26.25,22900,2.2506926308921,2.2506926308921,2.22925746297884,2.2506926308921,267084.448471195,0.0,1.0
1996-04-11,26.5,26.625,26.125,26.125,19900,2.27212779880536,2.28284538276199,2.23997504693547,2.23997504693547,232095.219413833,0.0,1.0
1996-04-12,26.375,26.5,26.125,26.5,36600,2.26141021484873,2.27212779880536,2.23997504693547,2.27212779880536,426868.594499814,0.0,1.0
1996-04-15,26.38,26.38,26.12,26.12,26000,2.26183891820699,2.26183891820699,2.2395463435772,2.2395463435772,303239.985163803,0.0,1.0
1996-04-16,26.375,26.375,26.125,26.125,28100,2.26141021484873,2.26141021484873,2.23997504693547,2.23997504693547,327732.445503956,0.0,1.0
1996-04-17,26.25,26.375,26.125,26.375,60100,2.2506926308921,2.26141021484873,2.23997504693547,2.26141021484873,700950.888782482,0.0,1.0
1996-04-18,26.125,26.5,26.125,26.25,5500,2.23997504693547,2.27212779880536,2.23997504693547,2.2506926308921,64146.9199384967,0.0,1.0
1996-04-19,26.0,26.125,26.0,26.0,9000,2.22925746297884,2.23997504693547,2.22925746297884,2.22925746297884,104967.687172086,0.0,1.0
1996-04-22,25.62,26.12,25.62,26.12,19300,2.19667600775069,2.2395463435772,2.19667600775069,2.2395463435772,225097.373602361,0.0,1.0
1996-04-23,25.625,26.125,25.625,26.0,27500,2.19710471110895,2.23997504693547,2.19710471110895,2.22925746297884,320734.599692484,0.0,1.0
1996-04-24,26.0,26.125,25.625,25.625,13000,2.22925746297884,2.23997504693547,2.19710471110895,2.19710471110895,151619.992581901,0.0,1.0
1996-04-25,26.125,26.25,26.0,26.25,15800,2.23997504693547,2.2506926308921,2.22925746297884,2.2506926308921,184276.606368772,0.0,1.0
1996-04-26,26.375,26.5,26.0,26.0,15800,2.26141021484873,2.27212779880536,2.22925746297884,2.22925746297884,184276.606368772,0.0,1.0
1996-04-29,26.5,26.5,26.12,26.12,7200,2.27212779880536,2.27212779880536,2.2395463435772,2.2395463435772,83974.1497376683,0.0,1.0
1996-04-30,26.5,26.5,26.125,26.125,2700,2.27212779880536,2.27212779880536,2.23997504693547,2.23997504693547,31490.3061516256,0.0,1.0
1996-05-01,26.25,26.5,26.25,26.5,41300,2.2506926308921,2.27212779880536,2.2506926308921,2.27212779880536,481685.053356348,0.0,1.0
1996-05-02,26.12,26.12,25.75,25.75,19200,2.2395463435772,2.2395463435772,2.20782229506558,2.20782229506558,223931.065967116,0.0,1.0
1996-05-03,25.75,26.25,25.75,26.125,14000,2.20782229506558,2.2506926308921,2.20782229506558,2.23997504693547,163283.068934355,0.0,1.0
1996-05-06,26.38,26.38,26.0,26.0,12100,2.26183891820699,2.26183891820699,2.22925746297884,2.22925746297884,141123.223864693,0.0,1.0
1996-05-07,26.38,26.5,26.25,26.38,3500,2.26183891820699,2.27212779880536,2.2506926308921,2.26183891820699,40820.7672335889,0.0,1.0
1996-05-08,26.375,26.375,26.0,26.125,59300,2.26141021484873,2.26141021484873,2.22925746297884,2.23997504693547,691620.427700518,0.0,1.0
1996-05-09,26.375,26.5,26.25,26.375,10100,2.26141021484873,2.27212779880536,2.2506926308921,2.26141021484873,117797.071159785,0.0,1.0
1996-05-10,26.25,26.375,26.0,26.25,6600,2.2506926308921,2.26141021484873,2.22925746297884,2.2506926308921,76976.303926196,0.0,1.0
1996-05-13,27.75,27.88,26.88,27.0,37000,2.37930363837165,2.39044992568654,2.30470925403351,2.31499813463187,431533.825040796,0.0,1.0
1996-05-14,27.75,27.88,27.62,27.75,24400,2.37930363837165,2.39044992568654,2.36815735105675,2.37930363837165,284579.062999876,0.0,1.0
1996-05-15,27.75,27.875,26.875,27.0,15900,2.37930363837165,2.39002122232828,2.30428055067524,2.31499813463187,185442.914004018,0.0,1.0
1996-05-16,27.75,27.875,27.625,27.75,20600,2.37930363837165,2.39002122232828,2.36858605441502,2.37930363837165,240259.372860551,0.0,1.0
1996-05-17,28.0,28.125,27.625,27.625,22900,2.4007388062849,2.41145639024153,2.36858605441502,2.36858605441502,267084.448471196,0.0,1.0
1996-05-20,28.0,28.12,27.88,28.12,14200,2.4007388062849,2.41102768688327,2.39044992568654,2.41102768688327,165615.684204846,0.0,1.0
1996-05-21,27.75,28.12,27.75,28.0,8900,2.37930363837165,2.41102768688327,2.37930363837165,2.4007388062849,103801.37953684,0.0,1.0
1996-05-22,28.0,28.125,27.875,28.125,16200,2.4007388062849,2.41145639024153,2.39002122232828,2.41145639024153,188941.836909754,0.0,1.0
1996-05-23,27.75,28.125,27.75,28.0,17800,2.37930363837165,2.41145639024153,2.37930363837165,2.4007388062849,207602.75907368,0.0,1.0
1996-05-24,27.25,27.875,26.875,27.875,13200,2.33643330254513,2.39002122232828,2.30428055067524,2.39002122232828,153952.607852392,0.0,1.0
1996-05-28,25.88,26.12,25.62,26.0,107200,2.21896858238048,2.2395463435772,2.19667600775069,2.22925746297884,1250281.78498306,0.0,1.0
1996-05-29,26.12,26.38,26.0,26.0,15300,2.2395463435772,2.26183891820699,2.22925746297884,2.22925746297884,178445.068192546,0.0,1.0
1996-05-30,25.875,26.125,25.625,26.0,20300,2.21853987902221,2.23997504693547,2.19710471110895,2.22925746297884,236760.449954815,0.0,1.0
1996-05-31,26.125,26.375,26.0,26.0,8700,2.23997504693547,2.26141021484873,2.22925746297884,2.22925746297884,101468.764266349,0.0,1.0
1996-06-03,25.88,26.38,25.62,26.38,32300,2.21896858238048,2.26183891820699,2.19667600775069,2.26183891820699,376717.366184262,0.0,1.0
1996-06-04,25.875,26.375,25.625,26.375,48300,2.22539913275445,2.26840201454681,2.20389769185828,2.26840201454681,561590.270080283,0.08,1.0
1996-06-05,25.875,25.875,25.625,25.75,78000,2.22539913275445,2.22539913275445,2.20389769185828,2.21464841230636,906915.964104805,0.0,1.0
1996-06-06,25.5,25.625,25.375,25.625,45900,2.19314697141019,2.20389769185828,2.1823962509621,2.20389769185828,533685.163492441,0.0,1.0
1996-06-07,25.625,25.75,25.625,25.625,38600,2.20389769185828,2.21464841230636,2.20389769185828,2.20389769185828,448807.130954428,0.0,1.0
1996-06-10,25.75,25.88,25.5,25.5,20000,2.21464841230636,2.22582916157238,2.19314697141019,2.19314697141019,232542.554898668,0.0,1.0
1996-06-11,26.12,26.25,25.88,25.88,8300,2.24647054483271,2.25765129409872,2.22582916157238,2.22582916157238,96505.160282947,0.0,1.0
1996-06-12,26.125,26.25,25.875,25.875,45900,2.24690057365063,2.25765129409872,2.22539913275445,2.22539913275445,533685.163492443,0.0,1.0
1996-06-13,25.875,26.125,25.625,26.0,9900,2.22539913275445,2.24690057365063,2.20389769185828,2.23614985320254,115108.564674841,0.0,1.0
1996-06-14,26.5,26.75,25.75,25.75,15100,2.2791527349949,2.30065417589108,2.21464841230636,2.21464841230636,175569.628948494,0.0,1.0
1996-06-17,26.38,26.75,26.25,26.5,6700,2.26883204336473,2.30065417589108,2.25765129409872,2.2791527349949,77901.7558910538,0.0,1.0
1996-06-18,26.375,26.75,26.25,26.5,11100,2.26840201454681,2.30065417589108,2.25765129409872,2.2791527349949,129061.117968761,0.0,1.0
1996-06-19,26.125,26.375,26.0,26.375,4400,2.24690057365063,2.26840201454681,2.23614985320254,2.26840201454681,51159.3620777069,0.0,1.0
1996-06-20,26.0,26.25,26.0,26.0,15800,2.23614985320254,2.25765129409872,2.23614985320254,2.23614985320254,183708.618369948,0.0,1.0
1996-06-21,26.0,26.375,25.875,26.0,49100,2.23614985320254,2.26840201454681,2.22539913275445,2.23614985320254,570891.97227623,0.0,1.0
1996-06-24,25.75,25.75,25.62,25.62,27800,2.21464841230636,2.21464841230636,2.20346766304035,2.20346766304035,323234.151309149,0.0,1.0
1996-06-25,25.75,25.75,25.625,25.625,68500,2.21464841230636,2.21464841230636,2.20389769185828,2.20389769185828,796458.250527938,0.0,1.0
1996-06-26,25.75,25.875,25.625,25.75,30000,2.21464841230636,2.22539913275445,2.20389769185828,2.21464841230636,348813.832348002,0.0,1.0
1996-06-27,25.375,25.75,25.25,25.625,13000,2.1823962509621,2.21464841230636,2.17164553051401,2.20389769185828,151152.660684134,0.0,1.0
1996-06-28,25.0,25.5,25.0,25.5,29600,2.15014408961783,2.19314697141019,2.15014408961783,2.19314697141019,344162.981250028,0.0,1.0
1996-07-01,25.25,25.75,25.25,25.75,12900,2.17164553051401,2.21464841230636,2.17164553051401,2.21464841230636,149989.947909641,0.0,1.0
1996-07-02,25.62,25.62,25.12,25.12,10900,2.20346766304035,2.20346766304035,2.16046478124799,2.16046478124799,126735.692419774,0.0,1.0
1996-07-03,25.25,25.75,25.25,25.75,6200,2.17164553051401,2.21464841230636,2.17164553051401,2.21464841230636,72088.1920185869,0.0,1.0
1996-07-05,25.625,25.625,25.5,25.5,23100,2.20389769185828,2.20389769185828,2.19314697141019,2.19314697141019,268586.650907961,0.0,1.0
1996-07-08,25.62,25.62,25.5,25.62,16500,2.20346766304035,2.20346766304035,2.19314697141019,2.20346766304035,191847.607791401,0.0,1.0
1996-07-09,25.5,25.62,25.38,25.62,57800,2.19314697141019,2.20346766304035,2.18282627978002,2.20346766304035,672047.983657148,0.0,1.0
1996-07-10,25.625,25.625,25.5,25.625,46300,2.20389769185828,2.20389769185828,2.19314697141019,2.20389769185828,538336.014590414,0.0,1.0
1996-07-11,25.5,25.625,25.375,25.625,52300,2.19314697141019,2.20389769185828,2.1823962509621,2.20389769185828,608098.781060015,0.0,1.0
1996-07-12,25.375,25.5,25.25,25.5,52800,2.1823962509621,2.19314697141019,2.17164553051401,2.19314697141019,613912.344932482,0.0,1.0
1996-07-15,25.25,25.5,25.25,25.25,19900,2.17164553051401,2.19314697141019,2.17164553051401,2.17164553051401,231379.842124174,0.0,1.0
1996-07-16,25.0,25.25,25.0,25.25,31800,2.15014408961783,2.17164553051401,2.15014408961783,2.17164553051401,369742.662288882,0.0,1.0
1996-07-17,25.25,25.5,25.25,25.25,26300,2.17164553051401,2.19314697141019,2.17164553051401,2.17164553051401,305793.459691748,0.0,1.0
1996-07-18,25.0,25.25,25.0,25.25,18000,2.15014408961783,2.17164553051401,2.15014408961783,2.17164553051401,209288.299408801,0.0,1.0
1996-07-19,24.875,25.0,24.875,24.875,26600,2.13939336916974,2.15014408961783,2.13939336916974,2.13939336916974,309281.598015228,0.0,1.0
1996-07-22,25.25,25.38,25.0,25.38,10400,2.17164553051401,2.18282627978002,2.15014408961783,2.18282627978002,120922.128547307,0.0,1.0
1996-07-23,24.88,25.12,24.88,25.0,22400,2.13982339798766,2.16046478124799,2.13982339798766,2.15014408961783,260447.661486508,0.0,1.0
1996-07-24,25.25,25.625,25.0,25.625,18000,2.17164553051401,2.20389769185828,2.15014408961783,2.20389769185828,209288.299408801,0.0,1.0
1996-07-25,24.875,25.125,24.875,25.0,101800,2.13939336916974,2.16089481006592,2.13939336916974,2.15014408961783,1183641.60443422,0.0,1.0
1996-07-26,24.5,24.625,24.375,24.5,45200,2.10714120782547,2.11789192827356,2.09639048737738,2.10714120782547,525546.17407099,0.0,1.0
1996-07-29,24.0,24.62,24.0,24.62,19300,2.06413832603312,2.11746189945564,2.06413832603312,2.11746189945564,224403.565477214,0.0,1.0
1996-07-30,24.38,24.38,24.0,24.12,82100,2.09682051619531,2.09682051619531,2.06413832603312,2.07445901766328,954587.18785903,0.0,1.0
1996-07-31,24.0,24.625,24.0,24.625,18600,2.06413832603312,2.11789192827356,2.06413832603312,2.11789192827356,216264.576055761,0.0,1.0
1996-08-01,24.375,24.375,24.0,24.125,46900,2.09639048737738,2.09639048737738,2.06413832603312,2.07488904648121,545312.291237377,0.0,1.0
1996-08-02,26.0,26.0,25.5,25.5,32100,2.23614985320254,2.23614985320254,2.19314697141019,2.19314697141019,373230.800612362,0.0,1.0
1996-08-05,25.38,26.0,25.38,26.0,10300,2.18282627978002,2.23614985320254,2.18282627978002,2.23614985320254,119759.415772814,0.0,1.0
1996-08-06,25.62,25.75,25.38,25.38,13900,2.20346766304035,2.21464841230636,2.18282627978002,2.18282627978002,161617.075654574,0.0,1.0
1996-08-07,25.375,26.0,25.375,26.0,13200,2.1823962509621,2.23614985320254,2.1823962509621,2.23614985320254,153478.08623312,0.0,1.0
1996-08-08,25.625,25.75,25.375,25.375,6100,2.20389769185828,2.21464841230636,2.1823962509621,2.1823962509621,70925.4792440935,0.0,1.0
1996-08-09,26.0,26.125,25.75,25.75,13100,2.23614985320254,2.24690057365063,2.21464841230636,2.21464841230636,152315.373458628,0.0,1.0
1996-08-12,25.88,25.88,25.62,25.75,10800,2.22582916157238,2.22582916157238,2.20346766304035,2.21464841230636,125572.97964528,0.0,1.0
1996-08-13,25.62,25.88,25.5,25.75,23300,2.20346766304035,2.22582916157238,2.19314697141019,2.21464841230636,270912.076456948,0.0,1.0
1996-08-14,25.875,25.875,25.625,25.75,50600,2.22539913275445,2.22539913275445,2.20389769185828,2.21464841230636,588332.66389363,0.0,1.0
1996-08-15,25.625,25.875,25.5,25.75,5200,2.20389769185828,2.22539913275445,2.19314697141019,2.21464841230636,60461.0642736535,0.0,1.0
1996-08-16,25.875,25.875,25.625,25.625,18600,2.22539913275445,2.22539913275445,2.20389769185828,2.20389769185828,216264.576055761,0.0,1.0
1996-08-19,25.62,25.62,25.5,25.5,2900,2.20346766304035,2.20346766304035,2.19314697141019,2.19314697141019,33718.6704603068,0.0,1.0
1996-08-20,25.5,25.75,25.38,25.38,9900,2.19314697141019,2.21464841230636,2.18282627978002,2.18282627978002,115108.56467484,0.0,1.0
1996-08-21,25.625,25.625,25.5,25.5,20300,2.20389769185828,2.20389769185828,2.19314697141019,2.19314697141019,236030.693222147,0.0,1.0
1996-08-22,25.5,25.75,25.375,25.375,11400,2.19314697141019,2.21464841230636,2.1823962509621,2.1823962509621,132549.25629224,0.0,1.0
1996-08-23,25.625,25.75,25.5,25.625,25800,2.20389769185828,2.21464841230636,2.19314697141019,2.20389769185828,299979.895819281,0.0,1.0
1996-08-26,25.62,25.62,25.38,25.5,22500,2.20346766304035,2.20346766304035,2.18282627978002,2.19314697141019,261610.374261001,0.0,1.0
1996-08-27,25.75,26.0,25.62,25.62,14500,2.22152887339314,2.24309711488239,2.21031338781873,2.21031338781873,168071.189383063,0.08,1.0
1996-08-28,25.625,25.625,25.375,25.5,13400,2.21074475264851,2.21074475264851,2.18917651115926,2.19996063190389,155320.961222968,0.0,1.0
1996-08-29,25.75,26.0,25.625,25.625,11000,2.22152887339314,2.24309711488239,2.21074475264851,2.21074475264851,127502.281600944,0.0,1.0
1996-08-30,25.75,26.0,25.75,25.875,15400,2.22152887339314,2.24309711488239,2.22152887339314,2.23231299413777,178503.194241322,0.0,1.0
1996-09-03,25.62,25.88,25.62,25.75,4400,2.21031338781873,2.23274435896755,2.21031338781873,2.22152887339314,51000.9126403776,0.0,1.0
1996-09-04,25.625,25.875,25.625,25.75,54100,2.21074475264851,2.23231299413777,2.21074475264851,2.22152887339314,627079.403146462,0.0,1.0
1996-09-05,26.375,26.375,25.625,25.625,59400,2.27544947711628,2.27544947711628,2.21074475264851,2.21074475264851,688512.320645096,0.0,1.0
1996-09-06,26.25,26.5,26.0,26.375,56400,2.26466535637165,2.2862335978609,2.24309711488239,2.27544947711628,653738.971117567,0.0,1.0
1996-09-09,26.25,26.5,26.0,26.0,10600,2.26466535637165,2.2862335978609,2.24309711488239,2.24309711488239,122865.834997273,0.0,1.0
1996-09-10,26.25,26.5,26.0,26.125,11200,2.26466535637165,2.2862335978609,2.24309711488239,2.25388123562702,129820.504902779,0.0,1.0
1996-09-11,26.5,26.625,26.25,26.25,6500,2.2862335978609,2.29701771860553,2.26466535637165,2.26466535637165,75342.2573096488,0.0,1.0
1996-09-12,26.625,26.75,26.5,26.5,15500,2.29701771860553,2.30780183935016,2.2862335978609,2.2862335978609,179662.305892239,0.0,1.0
1996-09-13,26.75,26.75,26.375,26.5,12500,2.30780183935016,2.30780183935016,2.27544947711628,2.2862335978609,144888.956364709,0.0,1.0
1996-09-16,27.0,27.25,26.88,26.88,14700,2.32937008083941,2.35093832232866,2.31901732492457,2.31901732492457,170389.412684898,0.0,1.0
1996-09-17,27.0,27.25,26.875,27.25,11500,2.32937008083941,2.35093832232866,2.31858596009478,2.35093832232866,133297.839855532,0.0,1.0
1996-09-18,27.0,27.375,27.0,27.125,8800,2.32937008083941,2.36172244307329,2.32937008083941,2.34015420158404,102001.825280755,0.0,1.0
1996-09-19,26.75,27.125,26.75,27.0,6300,2.30780183935016,2.34015420158404,2.30780183935016,2.32937008083941,73024.0340078132,0.0,1.0
1996-09-20,26.625,26.75,26.625,26.625,24100,2.29701771860553,2.30780183935016,2.29701771860553,2.29701771860553,279345.907871159,0.0,1.0
1996-09-23,26.5,26.88,26.5,26.88,14700,2.2862335978609,2.31901732492457,2.2862335978609,2.31901732492457,170389.412684898,0.0,1.0
1996-09-24,26.5,26.875,26.5,26.875,39200,2.2862335978609,2.31858596009478,2.2862335978609,2.31858596009478,454371.767159728,0.0,1.0
1996-09-25,26.625,26.75,26.375,26.375,58900,2.29701771860553,2.30780183935016,2.27544947711628,2.27544947711628,682716.762390509,0.0,1.0
1996-09-26,27.25,27.25,26.75,26.9375,60800,2.35093832232866,2.35093832232866,2.30780183935016,2.3239780204671,704739.883757946,0.0,1.0
1996-09-27,27.625,27.75,27.125,27.5,32200,2.38329068456254,2.39407480530717,2.34015420158404,2.37250656381792,373233.951595491,0.0,1.0
1996-09-30,27.62,28.0,27.62,27.62,27000,2.38285931973276,2.41564304679643,2.38285931973276,2.38285931973276,312960.145747771,0.0,1.0
1996-10-01,27.625,28.0,27.625,27.625,57100,2.38329068456254,2.41564304679643,2.38329068456254,2.38329068456254,661852.752673992,0.0,1.0
1996-10-02,28.25,28.38,27.75,27.75,34400,2.43721128828568,2.44842677386009,2.39407480530717,2.39407480530717,398734.407915679,0.0,1.0
1996-10-03,28.0,28.0,27.625,27.625,10100,2.41564304679643,2.41564304679643,2.38329068456254,2.38329068456254,117070.276742685,0.0,1.0
1996-10-04,28.25,28.375,27.75,27.75,31200,2.43721128828568,2.44799540903031,2.39407480530717,2.39407480530717,361642.835086314,0.0,1.0
1996-10-07,28.25,28.75,28.0,28.0,35500,2.43721128828568,2.48034777126419,2.41564304679643,2.41564304679643,411484.636075774,0.0,1.0
1996-10-08,28.25,28.38,28.25,28.25,8500,2.43721128828568,2.44842677386009,2.43721128828568,2.43721128828568,98524.4903280021,0.0,1.0
1996-10-09,28.25,28.75,28.0,28.125,28200,2.43721128828568,2.48034777126419,2.41564304679643,2.42642716754105,326869.485558783,0.0,1.0
1996-10-10,28.25,28.375,28.25,28.25,13600,2.43721128828568,2.44799540903031,2.43721128828568,2.43721128828568,157639.184524803,0.0,1.0
1996-10-11,28.25,28.375,28.25,28.25,20700,2.43721128828568,2.44799540903031,2.43721128828568,2.43721128828568,239936.111739958,0.0,1.0
1996-10-14,28.25,28.5,28.12,28.31,14500,2.43721128828568,2.45877952977493,2.42599580271127,2.4423876662431,168071.189383062,0.0,1.0
1996-10-15,28.5,28.75,28.0,28.0,21400,2.45877952977493,2.48034777126419,2.41564304679643,2.41564304679643,248049.893296382,0.0,1.0
1996-10-16,28.25,28.5,28.125,28.3125,31700,2.43721128828568,2.45877952977493,2.42642716754105,2.44260334865799,367438.393340902,0.0,1.0
1996-10-17,28.5,28.75,28.0,28.0,12900,2.45877952977493,2.48034777126419,2.41564304679643,2.41564304679643,149525.40296838,0.0,1.0
1996-10-18,28.5,28.6875,28.5,28.625,12300,2.45877952977493,2.47495571089187,2.45877952977493,2.46956365051956,142570.733062874,0.0,1.0
1996-10-21,29.12,29.12,29.0,29.12,11300,2.51226876866828,2.51226876866828,2.50191601275344,2.51226876866828,130979.616553697,0.0,1.0
1996-10-22,29.12,29.25,29.0,29.0,34800,2.51226876866828,2.52348425424269,2.50191601275344,2.50191601275344,403370.85451935,0.0,1.0
1996-10-23,29.125,29.125,29.0,29.125,40100,2.51270013349807,2.51270013349807,2.50191601275344,2.51270013349807,464803.772017986,0.0,1.0
1996-10-24,29.125,29.25,29.0,29.0,14900,2.51270013349807,2.52348425424269,2.50191601275344,2.50191601275344,172707.635986733,0.0,1.0
1996-10-25,29.0,29.0,28.875,29.0,35600,2.50191601275344,2.50191601275344,2.49113189200881,2.50191601275344,412643.747726691,0.0,1.0
1996-10-28,28.75,28.88,28.5,28.75,8300,2.48034777126419,2.4915632568386,2.45877952977493,2.48034777126419,96206.2670261666,0.0,1.0
1996-10-29,28.38,28.38,28.0,28.12,11300,2.44842677386009,2.44842677386009,2.41564304679643,2.42599580271127,130979.616553697,0.0,1.0
1996-10-30,28.75,28.875,28.5,28.75,14300,2.48034777126419,2.49113189200881,2.45877952977493,2.48034777126419,165752.966081227,0.0,1.0
1996-10-31,28.375,28.375,28.0,28.125,10100,2.44799540903031,2.44799540903031,2.41564304679643,2.42642716754105,117070.276742685,0.0,1.0
1996-11-01,28.875,29.0,28.375,28.375,26500,2.49113189200881,2.50191601275344,2.44799540903031,2.44799540903031,307164.587493184,0.0,1.0
1996-11-04,29.0,29.38,29.0,29.0,17600,2.50191601275344,2.53469973981711,2.50191601275344,2.50191601275344,204003.65056151,0.0,1.0
1996-11-05,29.0,29.375,29.0,29.0,19400,2.50191601275344,2.53426837498732,2.50191601275344,2.50191601275344,224867.660278028,0.0,1.0
1996-11-06,28.625,29.0,28.625,29.0,10300,2.46956365051956,2.50191601275344,2.46956365051956,2.50191601275344,119388.50004452,0.0,1.0
1996-11-07,29.25,29.25,28.625,28.75,34200,2.52348425424269,2.52348425424269,2.46956365051956,2.48034777126419,396416.184613845,0.0,1.0
1996-11-08,29.5,29.5,29.125,29.25,14600,2.54505249573195,2.54505249573195,2.51270013349807,2.52348425424269,169230.30103398,0.0,1.0
1996-11-11,29.62,29.75,29.5,29.5,4300,2.55540525164679,2.5666207372212,2.54505249573195,2.54505249573195,49841.8009894599,0.0,1.0
1996-11-12,29.625,29.75,29.5,29.5,9400,2.55583661647657,2.5666207372212,2.54505249573195,2.54505249573195,108956.495186261,0.0,1.0
1996-11-13,29.5,29.625,29.375,29.625,8400,2.54505249573195,2.55583661647657,2.53426837498732,2.55583661647657,97365.3786770844,0.0,1.0
1996-11-14,29.625,29.75,29.375,29.625,18300,2.55583661647657,2.5666207372212,2.53426837498732,2.55583661647657,212117.432117934,0.0,1.0
1996-11-15,29.5,29.625,29.375,29.625,10500,2.54505249573195,2.55583661647657,2.53426837498732,2.55583661647657,121706.723346355,0.0,1.0
1996-11-18,29.5,29.75,29.38,29.75,19200,2.54505249573195,2.5666207372212,2.53469973981711,2.5666207372212,222549.436976193,0.0,1.0
1996-11-19,29.5,29.75,29.375,29.625,6300,2.54505249573195,2.5666207372212,2.53426837498732,2.55583661647657,73024.0340078133,0.0,1.0
1996-11-20,29.625,29.625,29.5,29.5,32400,2.55583661647657,2.55583661647657,2.54505249573195,2.54505249573195,375552.174897326,0.0,1.0
1996-11-21,29.5,29.625,29.25,29.5,24700,2.54505249573195,2.55583661647657,2.52348425424269,2.54505249573195,286300.577776665,0.0,1.0
1996-11-22,29.75,29.875,29.5,29.5,29600,2.5666207372212,2.57740485796583,2.54505249573195,2.54505249573195,343097.048671631,0.0,1.0
1996-11-25,29.88,29.88,29.75,29.88,30900,2.57783622279561,2.57783622279561,2.5666207372212,2.57783622279561,358165.500133561,0.0,1.0
1996-11-26,29.875,29.875,29.75,29.875,28400,2.57740485796583,2.57740485796583,2.5666207372212,2.57740485796583,329187.708860619,0.0,1.0
1996-11-27,29.75,29.875,29.5,29.75,52300,2.5666207372212,2.57740485796583,2.54505249573195,2.5666207372212,606215.393429943,0.0,1.0
1996-11-29,30.5,30.5,30.38,30.5,11400,2.63132546168896,2.63132546168896,2.62097270577412,2.63132546168896,132138.728204615,0.0,1.0
1996-12-02,32.0,32.25,30.0,30.25,46600,2.76073491062449,2.78230315211374,2.58818897871046,2.60975722019971,540146.029327634,0.0,1.0
1996-12-03,33.38,33.5,31.62,31.62,52300,2.8875561705813,2.8979368398584,2.7353063545171,2.7353063545171,604585.295270137,0.09,1.0
1996-12-04,33.25,33.5,33.12,33.25,49000,2.8763104455311,2.8979368398584,2.8650647204809,2.8763104455311,566437.465931869,0.0,1.0
1996-12-05,32.5,33.25,32.12,33.25,48700,2.8114312625492,2.8763104455311,2.7785591431717,2.8763104455311,562969.48144657,0.0,1.0
1996-12-06,32.75,32.75,32.25,32.38,60800,2.8330576568765,2.8330576568765,2.7898048682219,2.80105059327209,702844.855686889,0.0,1.0
1996-12-09,33.25,33.38,32.75,32.75,7900,2.8763104455311,2.8875561705813,2.8330576568765,2.8330576568765,91323.5914461584,0.0,1.0
1996-12-10,34.0,34.0,33.38,33.75,44800,2.94118962851301,2.94118962851301,2.8875561705813,2.91956323418571,517885.683137707,0.0,1.0
1996-12-11,33.75,33.75,33.38,33.5,18700,2.91956323418571,2.91956323418571,2.8875561705813,2.8979368398584,216171.032916855,0.0,1.0
1996-12-12,33.88,34.0,33.62,33.88,18800,2.9308089592359,2.94118962851301,2.90831750913551,2.9308089592359,217327.027745288,0.0,1.0
1996-12-13,33.88,33.88,33.75,33.75,45000,2.9308089592359,2.9308089592359,2.91956323418571,2.91956323418571,520197.672794573,0.0,1.0
1996-12-16,33.0,33.75,33.0,33.75,12600,2.8546840512038,2.91956323418571,2.8546840512038,2.91956323418571,145655.34838248,0.0,1.0
1996-12-17,33.25,33.25,32.62,32.88,36900,2.8763104455311,2.8763104455311,2.8218119318263,2.8443033819267,426562.09169155,0.0,1.0
1996-12-18,33.25,33.38,33.0,33.25,52400,2.8763104455311,2.8875561705813,2.8546840512038,2.8763104455311,605741.29009857,0.0,1.0
1996-12-19,32.5,33.38,32.5,33.38,38800,2.8114312625492,2.8875561705813,2.8114312625492,2.8875561705813,448525.993431765,0.0,1.0
1996-12-20,33.0,33.25,32.62,32.88,37200,2.8546840512038,2.8763104455311,2.8218119318263,2.8443033819267,430030.076176847,0.0,1.0
1996-12-23,33.12,33.25,33.0,33.0,42100,2.8650647204809,2.8763104455311,2.8546840512038,2.8546840512038,486673.822770034,0.0,1.0
1996-12-24,33.38,33.38,33.25,33.25,3100,2.8875561705813,2.8875561705813,2.8763104455311,2.8763104455311,35835.8396814039,0.0,1.0
1996-12-26,33.25,33.25,33.25,33.25,3000,2.8763104455311,2.8763104455311,2.8763104455311,2.8763104455311,34679.8448529715,0.0,1.0
1996-12-27,33.88,33.88,33.38,33.38,14800,2.9308089592359,2.9308089592359,2.8875561705813,2.8875561705813,171087.234607993,0.0,1.0
1996-12-30,33.62,33.75,33.5,33.62,29200,2.90831750913551,2.91956323418571,2.8979368398584,2.90831750913551,337550.489902256,0.0,1.0
1996-12-31,33.5,33.62,33.38,33.62,35900,2.8979368398584,2.90831750913551,2.8875561705813,2.90831750913551,415002.143407226,0.0,1.0
1997-01-02,33.25,33.5,32.88,33.5,35300,2.8763104455311,2.8979368398584,2.8443033819267,2.8979368398584,408066.174436632,0.0,1.0
1997-01-03,33.13,33.25,32.63,33.13,39700,2.865929776254,2.8763104455311,2.82267698759939,2.865929776254,458929.946887656,0.0,1.0
1997-01-06,33.25,33.38,32.88,33.0,20800,2.8763104455311,2.8875561705813,2.8443033819267,2.8546840512038,240446.924313936,0.0,1.0
1997-01-07,33.0,33.25,32.5,33.25,37700,2.8546840512038,2.8763104455311,2.8114312625492,2.8763104455311,435810.050319009,0.0,1.0
1997-01-08,32.88,33.25,32.75,33.0,28900,2.8443033819267,2.8763104455311,2.8330576568765,2.8546840512038,334082.505416958,0.0,1.0
1997-01-09,33.0,33.0,32.63,32.88,7400,2.8546840512038,2.8546840512038,2.82267698759939,2.8443033819267,85543.6173039964,0.0,1.0
1997-01-10,33.5,33.5,32.5,32.75,20700,2.8979368398584,2.8979368398584,2.8114312625492,2.8330576568765,239290.929485504,0.0,1.0
1997-01-13,34.0,34.25,33.75,34.0,41500,2.94118962851301,2.96281602284031,2.91956323418571,2.94118962851301,479737.853799439,0.0,1.0
1997-01-14,33.63,34.13,33.5,34.13,16500,2.9091825649086,2.9524353535632,2.8979368398584,2.9524353535632,190739.146691343,0.0,1.0
1997-01-15,32.63,33.75,32.63,33.75,12100,2.82267698759939,2.91956323418571,2.82267698759939,2.91956323418571,139875.374240319,0.0,1.0
1997-01-16,31.88,32.75,31.88,32.63,24300,2.75779780461749,2.8330576568765,2.75779780461749,2.82267698759939,280906.743309069,0.0,1.0
1997-01-17,32.13,32.25,31.75,31.75,27600,2.77942419894479,2.7898048682219,2.74655207956729,2.74655207956729,319054.572647338,0.0,1.0
1997-01-20,31.88,32.38,31.88,32.38,17600,2.75779780461749,2.80105059327209,2.75779780461749,2.80105059327209,203455.0898041,0.0,1.0
1997-01-21,32.13,32.25,31.75,31.88,17400,2.77942419894479,2.7898048682219,2.74655207956729,2.75779780461749,201143.100147235,0.0,1.0
1997-01-22,31.5,32.25,31.38,32.0,13100,2.72492568523999,2.7898048682219,2.71454501596289,2.76817847389459,151435.322524642,0.0,1.0
1997-01-23,31.13,31.38,31.0,31.25,9300,2.69291862163558,2.71454501596289,2.68167289658539,2.70329929091269,107507.519044212,0.0,1.0
1997-01-24,31.75,31.88,30.75,30.88,43700,2.74655207956729,2.75779780461749,2.66004650225809,2.67129222730828,505169.740024952,0.0,1.0
1997-01-27,31.63,31.88,31.63,31.88,6100,2.73617141029019,2.75779780461749,2.73617141029019,2.75779780461749,70515.6845343754,0.0,1.0
1997-01-28,31.63,32.0,31.63,31.88,16800,2.73617141029019,2.76817847389459,2.73617141029019,2.75779780461749,194207.13117664,0.0,1.0
1997-01-29,31.5,31.88,31.5,31.5,11900,2.72492568523999,2.75779780461749,2.72492568523999,2.72492568523999,137563.384583454,0.0,1.0
1997-01-30,31.25,31.63,31.25,31.63,16100,2.70329929091269,2.73617141029019,2.70329929091269,2.73617141029019,186115.167377614,0.0,1.0
1997-01-31,30.88,31.38,30.75,31.13,60700,2.67129222730828,2.71454501596289,2.66004650225809,2.69291862163558,701688.860858458,0.0,1.0
1997-02-03,31.0,31.63,30.88,30.88,30800,2.68167289658539,2.73617141029019,2.67129222730828,2.67129222730828,356046.407157174,0.0,1.0
1997-02-04,30.88,31.25,30.75,31.25,26200,2.67129222730828,2.70329929091269,2.66004650225809,2.70329929091269,302870.645049285,0.0,1.0
1997-02-05,30.75,31.0,30.63,30.75,29900,2.66004650225809,2.68167289658539,2.64966583298098,2.66004650225809,345642.453701282,0.0,1.0
1997-02-06,30.88,30.88,30.75,30.75,18300,2.67129222730828,2.67129222730828,2.66004650225809,2.66004650225809,211547.053603127,0.0,1.0
1997-02-07,30.75,31.25,30.75,31.13,13500,2.66004650225809,2.70329929091269,2.66004650225809,2.69291862163558,156059.301838372,0.0,1.0
1997-02-10,31.13,31.25,30.75,30.75,15800,2.69291862163558,2.70329929091269,2.66004650225809,2.66004650225809,182647.182892317,0.0,1.0
1997-02-11,31.13,31.63,31.13,31.38,15300,2.69291862163558,2.73617141029019,2.69291862163558,2.71454501596289,176867.208750155,0.0,1.0
1997-02-12,30.75,31.88,30.63,31.25,29100,2.66004650225809,2.75779780461749,2.64966583298098,2.70329929091269,336394.495073823,0.0,1.0
1997-02-13,31.25,31.38,30.75,30.88,25800,2.70329929091269,2.71454501596289,2.66004650225809,2.67129222730828,298246.665735555,0.0,1.0
1997-02-14,31.5,31.5,31.13,31.38,12600,2.72492568523999,2.72492568523999,2.69291862163558,2.71454501596289,145655.34838248,0.0,1.0
1997-02-18,31.63,32.75,31.63,32.0,59000,2.73617141029019,2.8330576568765,2.73617141029019,2.76817847389459,682036.948775106,0.0,1.0
1997-02-19,31.25,31.88,31.25,31.75,38400,2.70329929091269,2.75779780461749,2.70329929091269,2.74655207956729,443902.014118035,0.0,1.0
1997-02-20,31.5,31.5,31.13,31.25,32300,2.72492568523999,2.72492568523999,2.69291862163558,2.70329929091269,373386.32958366,0.0,1.0
1997-02-21,31.75,32.0,31.38,31.38,23000,2.74655207956729,2.76817847389459,2.71454501596289,2.71454501596289,265878.810539449,0.0,1.0
1997-02-24,31.88,31.88,31.25,31.63,18200,2.75779780461749,2.75779780461749,2.70329929091269,2.73617141029019,210391.058774694,0.0,1.0
1997-02-25,32.75,32.75,31.5,31.63,67300,2.8330576568765,2.8330576568765,2.72492568523999,2.73617141029019,777984.519534994,0.0,1.0
1997-02-26,34.13,34.13,32.5,32.88,25800,2.96022085552103,2.96022085552103,2.81884494006544,2.85180374244159,297462.264802878,0.09,1.0
1997-02-27,34.38,34.63,34.0,34.25,75900,2.98190427813692,3.00358770075281,2.94894547576077,2.97062889837666,875092.476687537,0.0,1.0
1997-02-28,33.63,34.63,33.5,34.63,41400,2.91685401028926,3.00358770075281,2.90557863052899,3.00358770075281,477323.169102292,0.0,1.0
1997-03-03,33.5,33.88,33.5,33.63,47700,2.90557863052899,2.93853743290514,2.90557863052899,2.91685401028926,549959.303530904,0.0,1.0
1997-03-04,33.25,33.75,33.25,33.63,28000,2.88389520791311,2.92726205314488,2.88389520791311,2.91685401028926,322827.264127154,0.0,1.0
1997-03-05,33.13,33.63,33.13,33.38,73100,2.87348716505748,2.91685401028926,2.87348716505748,2.89517058767337,842809.750274822,0.0,1.0
1997-03-06,33.38,33.75,33.25,33.38,14100,2.89517058767337,2.92726205314488,2.88389520791311,2.89517058767337,162566.586578317,0.0,1.0
1997-03-07,34.38,34.5,33.13,33.5,32200,2.98190427813692,2.99231232099255,2.87348716505748,2.90557863052899,371251.353746228,0.0,1.0
1997-03-10,35.0,35.25,34.25,35.0,26800,3.03567916622432,3.05736258884021,2.97062889837666,3.03567916622432,308991.809950277,0.0,1.0
1997-03-11,35.63,35.63,35.0,35.13,35900,3.09032139121636,3.09032139121636,3.03567916622432,3.04695454598458,413910.670791602,0.0,1.0
1997-03-12,35.0,35.38,35.0,35.38,31800,3.03567916622432,3.06863796860047,3.03567916622432,3.06863796860047,366639.535687269,0.0,1.0
1997-03-13,34.75,35.13,34.5,35.0,20100,3.01399574360843,3.04695454598458,2.99231232099255,3.03567916622432,231743.857462708,0.0,1.0
1997-03-14,35.38,35.38,34.63,34.88,31600,3.06863796860047,3.06863796860047,3.00358770075281,3.0252711233687,364333.626657789,0.0,1.0
1997-03-17,35.0,35.5,34.88,35.13,10600,3.03567916622432,3.0790460114561,3.0252711233687,3.04695454598458,122213.178562423,0.0,1.0
1997-03-18,35.13,35.5,34.88,35.0,20900,3.04695454598458,3.0790460114561,3.0252711233687,3.03567916622432,240967.493580626,0.0,1.0
1997-03-19,35.5,35.5,35.13,35.13,8300,3.0790460114561,3.0790460114561,3.04695454598458,3.04695454598458,95695.2247234065,0.0,1.0
1997-03-20,36.0,36.0,35.25,35.5,34000,3.12241285668787,3.12241285668787,3.05736258884021,3.0790460114561,392004.535011545,0.0,1.0
1997-03-21,36.63,37.0,35.75,36.0,39400,3.17705508167991,3.20914654715143,3.10072943407199,3.12241285668787,454264.078807497,0.0,1.0
1997-03-24,36.0,36.5,36.0,36.13,62700,3.12241285668787,3.16577970191965,3.12241285668787,3.13368823644814,722902.480741879,0.0,1.0
1997-03-25,35.25,36.0,35.13,36.0,36300,3.05736258884021,3.12241285668787,3.04695454598458,3.12241285668787,418522.488850561,0.0,1.0
1997-03-26,34.5,35.38,34.38,35.0,18200,2.99231232099255,3.06863796860047,2.98190427813692,3.03567916622432,209837.72168265,0.0,1.0
1997-03-27,34.38,34.63,34.25,34.63,16200,2.98190427813692,3.00358770075281,2.97062889837666,3.00358770075281,186778.631387854,0.0,1.0
1997-03-31,34.75,35.13,34.25,34.63,57400,3.01399574360843,3.04695454598458,2.97062889837666,3.00358770075281,661795.891460668,0.0,1.0
1997-04-01,35.13,35.38,34.88,35.0,29800,3.04695454598458,3.06863796860047,3.0252711233687,3.03567916622432,343580.445392472,0.0,1.0
1997-04-02,35.13,35.38,35.0,35.0,13500,3.04695454598458,3.06863796860047,3.03567916622432,3.03567916622432,155648.859489878,0.0,1.0
1997-04-03,34.38,35.13,34.25,35.13,58400,2.98190427813692,3.04695454598458,2.97062889837666,3.04695454598458,673325.436608066,0.0,1.0
1997-04-04,34.38,34.38,33.63,34.25,47800,2.98190427813692,2.98190427813692,2.91685401028926,2.97062889837666,551112.258045643,0.0,1.0
1997-04-07,34.5,34.5,34.38,34.38,50900,2.99231232099255,2.99231232099255,2.98190427813692,2.98190427813692,586853.848002577,0.0,1.0
1997-04-08,34.5,34.63,34.25,34.38,48100,2.99231232099255,3.00358770075281,2.97062889837666,2.98190427813692,554571.121589861,0.0,1.0
1997-04-09,34.38,34.5,34.13,34.5,23700,2.98190427813692,2.99231232099255,2.96022085552103,2.99231232099255,273250.219993342,0.0,1.0
1997-04-10,34.13,34.5,34.0,34.5,9400,2.96022085552103,2.99231232099255,2.94894547576077,2.99231232099255,108377.724385545,0.0,1.0
1997-04-11,34.0,34.5,33.88,34.5,3500,2.94894547576077,2.99231232099255,2.93853743290514,2.99231232099255,40353.4080158943,0.0,1.0
1997-04-14,33.63,34.0,33.63,34.0,12900,2.91685401028926,2.94894547576077,2.91685401028926,2.94894547576077,148731.132401439,0.0,1.0
1997-04-15,33.38,33.75,33.38,33.38,29000,2.89517058767337,2.92726205314488,2.89517058767337,2.89517058767337,334356.809274553,0.0,1.0
1997-04-16,33.38,33.75,33.38,33.5,27700,2.89517058767337,2.92726205314488,2.89517058767337,2.90557863052899,319368.400582935,0.0,1.0
1997-04-17,33.5,33.63,33.5,33.5,46500,2.90557863052899,2.91685401028926,2.90557863052899,2.90557863052899,536123.849354026,0.0,1.0
1997-04-18,33.63,33.63,33.5,33.63,9000,2.91685401028926,2.91685401028926,2.90557863052899,2.91685401028926,103765.906326585,0.0,1.0
1997-04-21,33.13,33.63,33.13,33.13,19700,2.87348716505748,2.91685401028926,2.87348716505748,2.87348716505748,227132.039403748,0.0,1.0
1997-04-22,33.38,33.38,33.0,33.25,8400,2.89517058767337,2.89517058767337,2.86221178529722,2.88389520791311,96848.1792381463,0.0,1.0
1997-04-23,33.0,33.38,33.0,33.38,13800,2.86221178529722,2.89517058767337,2.86221178529722,2.89517058767337,159107.723034098,0.0,1.0
1997-04-24,33.5,33.63,33.13,33.38,18500,2.90557863052899,2.91685401028926,2.87348716505748,2.89517058767337,213296.58522687,0.0,1.0
1997-04-25,33.88,33.88,33.38,33.63,23900,2.93853743290514,2.93853743290514,2.89517058767337,2.91685401028926,275556.129022822,0.0,1.0
1997-04-28,33.5,34.0,33.38,33.63,28400,2.90557863052899,2.94894547576077,2.89517058767337,2.91685401028926,327439.082186115,0.0,1.0
1997-04-29,33.13,33.5,33.13,33.38,19200,2.87348716505748,2.90557863052899,2.87348716505748,2.89517058767337,221367.266830049,0.0,1.0
1997-04-30,34.25,35.0,33.38,33.38,36900,2.97062889837666,3.03567916622432,2.89517058767337,2.89517058767337,425440.215939,0.0,1.0
1997-05-01,34.75,35.0,34.0,34.5,46800,3.01399574360843,3.03567916622432,2.94894547576077,2.99231232099255,539582.712898245,0.0,1.0
1997-05-02,35.5,35.63,34.75,34.88,27900,3.0790460114561,3.09032139121636,3.01399574360843,3.0252711233687,321674.309612415,0.0,1.0
1997-05-05,36.63,36.63,35.75,35.75,30800,3.17705508167991,3.17705508167991,3.10072943407199,3.10072943407199,355109.99053987,0.0,1.0
1997-05-06,36.63,36.88,36.5,36.5,15900,3.17705508167991,3.1987385042958,3.16577970191965,3.16577970191965,183319.767843634,0.0,1.0
1997-05-07,35.63,36.75,35.63,36.75,44000,3.09032139121636,3.18746312453554,3.09032139121636,3.18746312453554,507299.986485529,0.0,1.0
1997-05-08,35.5,35.5,35.0,35.5,9400,3.0790460114561,3.0790460114561,3.03567916622432,3.0790460114561,108377.724385545,0.0,1.0
1997-05-09,35.5,35.75,35.38,35.63,9900,3.0790460114561,3.10072943407199,3.06863796860047,3.09032139121636,114142.496959244,0.0,1.0
1997-05-12,35.75,35.88,35.5,35.63,11500,3.10072943407199,3.11200481383225,3.0790460114561,3.09032139121636,132589.769195081,0.0,1.0
1997-05-13,35.63,36.13,35.5,35.75,21800,3.09032139121636,3.13368823644814,3.0790460114561,3.10072943407199,251344.084213285,0.0,1.0
1997-05-14,36.13,36.13,35.5,35.63,29200,3.13368823644814,3.13368823644814,3.0790460114561,3.09032139121636,336662.718304032,0.0,1.0
1997-05-15,36.13,36.38,35.88,36.38,74600,3.13368823644814,3.15537165906402,3.11200481383225,3.15537165906402,860104.067995918,0.0,1.0
1997-05-16,36.0,36.38,36.0,36.38,13900,3.12241285668787,3.15537165906402,3.12241285668787,3.15537165906402,160260.677548838,0.0,1.0
1997-05-19,36.38,36.88,36.13,36.25,37100,3.15537165906402,3.1987385042958,3.13368823644814,3.14409627930376,427746.124968481,0.0,1.0
1997-05-20,36.25,36.38,36.0,36.25,20400,3.14409627930376,3.15537165906402,3.12241285668787,3.14409627930376,235202.721006927,0.0,1.0
1997-05-21,36.38,36.63,36.13,36.25,37600,3.15537165906402,3.17705508167991,3.13368823644814,3.14409627930376,433510.89754218,0.0,1.0
1997-05-22,36.13,36.5,36.13,36.5,25800,3.13368823644814,3.16577970191965,3.13368823644814,3.16577970191965,297462.264802878,0.0,1.0
1997-05-23,36.5,36.5,36.13,36.25,31900,3.16577970191965,3.16577970191965,3.13368823644814,3.14409627930376,367792.490202008,0.0,1.0
1997-05-27,36.38,36.5,36.13,36.25,6400,3.15537165906402,3.16577970191965,3.13368823644814,3.14409627930376,73789.0889433498,0.0,1.0
1997-05-28,36.75,36.75,36.25,36.38,15800,3.18746312453554,3.18746312453554,3.14409627930376,3.15537165906402,182166.813328894,0.0,1.0
1997-05-29,36.63,37.0,36.63,37.0,12900,3.17705508167991,3.20914654715143,3.17705508167991,3.20914654715143,148731.132401439,0.0,1.0
1997-05-30,36.63,36.75,36.25,36.38,12600,3.17705508167991,3.18746312453554,3.14409627930376,3.15537165906402,145272.26885722,0.0,1.0
1997-06-02,37.75,37.75,36.5,37.75,20300,3.27419681499909,3.27419681499909,3.16577970191965,3.27419681499909,234049.766492187,0.0,1.0
1997-06-03,37.38,37.75,37.25,37.75,19200,3.24210534952758,3.27419681499909,3.23082996976731,3.27419681499909,221367.266830049,0.0,1.0
1997-06-04,36.88,37.5,36.88,37.38,7700,3.20654453643752,3.26045065391559,3.20654453643752,3.25001721182306,88561.3771376144,0.09,1.0
1997-06-05,36.5,37.0,36.5,36.88,20800,3.17350530314451,3.21697797853005,3.17350530314451,3.20654453643752,239230.733047062,0.0,1.0
1997-06-06,37.38,37.5,36.5,36.75,31700,3.25001721182306,3.26045065391559,3.17350530314451,3.19524164083728,364596.838345763,0.0,1.0
1997-06-09,36.88,37.38,36.88,37.38,14100,3.20654453643752,3.25001721182306,3.20654453643752,3.25001721182306,162170.833459787,0.0,1.0
1997-06-10,36.75,36.88,36.63,36.75,22500,3.19524164083728,3.20654453643752,3.18480819874475,3.19524164083728,258783.244882639,0.0,1.0
1997-06-11,36.63,36.88,36.63,36.75,43100,3.18480819874475,3.20654453643752,3.18480819874475,3.19524164083728,495713.682419634,0.0,1.0
1997-06-12,36.75,36.75,36.63,36.75,25500,3.19524164083728,3.19524164083728,3.18480819874475,3.19524164083728,293287.677533658,0.0,1.0
1997-06-13,37.63,37.75,36.63,37.0,44800,3.27175354951583,3.28218699160836,3.18480819874475,3.21697797853005,515266.194255211,0.0,1.0
1997-06-16,37.38,37.63,37.0,37.5,35700,3.25001721182306,3.27175354951583,3.21697797853005,3.26045065391559,410602.748547121,0.0,1.0
1997-06-17,37.63,37.63,37.25,37.38,45400,3.27175354951583,3.27175354951583,3.23871431622282,3.25001721182306,522167.080785415,0.0,1.0
1997-06-18,37.63,37.88,37.13,37.63,16400,3.27175354951583,3.2934898872086,3.22828087413029,3.27175354951583,188624.231825568,0.0,1.0
1997-06-19,39.13,39.25,37.63,38.13,24400,3.40217157567246,3.41260501776499,3.27175354951583,3.31522622490137,280636.052228284,0.0,1.0
1997-06-20,37.88,38.88,37.75,38.63,111400,3.2934898872086,3.38043523797969,3.28218699160836,3.35869890028692,1281264.59910782,0.0,1.0
1997-06-23,38.0,38.25,37.63,37.63,25900,3.30392332930113,3.3256596669939,3.27175354951583,3.27175354951583,297888.268553794,0.0,1.0
1997-06-24,38.0,38.25,37.75,37.88,19500,3.30392332930113,3.3256596669939,3.28218699160836,3.2934898872086,224278.812231621,0.0,1.0
1997-06-25,37.5,37.88,37.0,37.88,18600,3.26045065391559,3.2934898872086,3.21697797853005,3.2934898872086,213927.482436315,0.0,1.0
1997-06-26,37.0,37.5,37.0,37.38,11100,3.21697797853005,3.26045065391559,3.21697797853005,3.25001721182306,127666.400808769,0.0,1.0
1997-06-27,38.0,38.0,37.25,37.25,26700,3.30392332930113,3.30392332930113,3.23871431622282,3.23871431622282,307089.450594066,0.0,1.0
1997-06-30,38.0,38.38,37.88,38.0,23400,3.30392332930113,3.33696256259414,3.2934898872086,3.30392332930113,269134.574677945,0.0,1.0
1997-07-01,38.0,38.38,37.88,38.0,22300,3.30392332930113,3.33696256259414,3.2934898872086,3.30392332930113,256482.949372572,0.0,1.0
1997-07-02,38.0,38.25,38.0,38.13,9600,3.30392332930113,3.3256596669939,3.30392332930113,3.31522622490137,110414.18448326,0.0,1.0
1997-07-03,38.5,38.5,38.0,38.0,26600,3.34739600468667,3.34739600468667,3.30392332930113,3.30392332930113,305939.302839032,0.0,1.0
1997-07-07,38.5,38.63,38.38,38.5,46000,3.34739600468667,3.35869890028692,3.33696256259414,3.34739600468667,529067.967315619,0.0,1.0
1997-07-08,38.5,38.75,38.38,38.63,44400,3.34739600468667,3.36913234237944,3.33696256259414,3.35869890028692,510665.603235076,0.0,1.0
1997-07-09,38.5,38.5,38.38,38.5,44400,3.34739600468667,3.34739600468667,3.33696256259414,3.34739600468667,510665.603235076,0.0,1.0
1997-07-10,38.63,38.63,38.63,38.63,23900,3.35869890028692,3.35869890028692,3.35869890028692,3.35869890028692,274885.313453114,0.0,1.0
1997-07-11,38.88,39.25,38.75,39.12,20200,3.38043523797969,3.41260501776499,3.36913234237944,3.40130212216474,232329.846516858,0.0,1.0
1997-07-14,38.75,38.75,38.63,38.75,10600,3.36913234237944,3.36913234237944,3.35869890028692,3.36913234237944,121915.662033599,0.0,1.0
1997-07-15,39.13,39.13,39.0,39.0,12100,3.40217157567246,3.40217157567246,3.39086868007222,3.39086868007222,139167.878359108,0.0,1.0
1997-07-16,39.13,39.13,39.0,39.13,22900,3.40217157567246,3.40217157567246,3.39086868007222,3.40217157567246,263383.835902775,0.0,1.0
1997-07-17,39.75,39.75,39.5,39.75,35000,3.45607769315053,3.45607769315053,3.43434135545776,3.45607769315053,402551.714261883,0.0,1.0
1997-07-18,39.25,40.0,39.13,40.0,23100,3.41260501776499,3.4778140308433,3.40217157567246,3.4778140308433,265684.131412843,0.0,1.0
1997-07-21,39.0,39.63,39.0,39.38,26100,3.39086868007222,3.445644251058,3.39086868007222,3.42390791336523,300188.564063861,0.0,1.0
1997-07-22,40.13,40.13,39.13,39.38,33900,3.48911692644354,3.48911692644354,3.40217157567246,3.42390791336523,389900.08895651,0.0,1.0
1997-07-23,40.13,40.25,40.0,40.13,26100,3.48911692644354,3.49955036853607,3.4778140308433,3.48911692644354,300188.564063861,0.0,1.0
1997-07-24,40.06,40.31,40.06,40.13,20400,3.48303075188956,3.50476708958233,3.48303075188956,3.48911692644354,234630.142026927,0.0,1.0
1997-07-25,40.13,40.5,40.13,40.13,38200,3.48911692644354,3.52128670622884,3.48911692644354,3.48911692644354,439356.44242297,0.0,1.0
1997-07-28,40.0,40.0,40.0,40.0,12600,3.4778140308433,3.4778140308433,3.4778140308433,3.4778140308433,144918.617134278,0.0,1.0
1997-07-29,39.75,40.13,39.63,40.0,12500,3.45607769315053,3.48911692644354,3.445644251058,3.4778140308433,143768.469379244,0.0,1.0
1997-07-30,40.12,40.56,40.06,40.31,19700,3.48824747293583,3.5265034272751,3.48303075188956,3.50476708958233,226579.107741688,0.0,1.0
1997-07-31,40.75,40.75,40.13,40.13,10500,3.54302304392161,3.54302304392161,3.48911692644354,3.48911692644354,120765.514278565,0.0,1.0
1997-08-01,40.63,40.63,40.13,40.56,32600,3.53258960182908,3.53258960182908,3.48911692644354,3.5265034272751,374948.168141068,0.0,1.0
1997-08-04,41.75,41.75,40.5,40.5,17500,3.62996839469269,3.62996839469269,3.52128670622884,3.52128670622884,201275.857130942,0.0,1.0
1997-08-05,42.88,43.0,41.75,41.75,58300,3.72821664106402,3.73865008315655,3.62996839469269,3.62996839469269,670536.141184793,0.0,1.0
1997-08-06,42.88,43.0,42.63,42.88,29600,3.72821664106402,3.73865008315655,3.70648030337125,3.72821664106402,340443.73549005,0.0,1.0
1997-08-07,43.5,43.75,42.75,43.25,40800,3.78212275854209,3.80385909623486,3.71691374546377,3.76038642084932,469260.284053852,0.0,1.0
1997-08-08,43.13,43.63,43.0,43.38,70900,3.74995297875679,3.79342565414233,3.73865008315655,3.77168931644956,815454.758319071,0.0,1.0
1997-08-11,43.13,43.25,42.88,42.88,36000,3.74995297875679,3.76038642084932,3.72821664106402,3.72821664106402,414053.191812222,0.0,1.0
1997-08-12,43.38,44.13,43.13,43.25,80400,3.77168931644956,3.83689832952787,3.74995297875679,3.76038642084932,924718.795047297,0.0,1.0
1997-08-13,43.25,43.38,42.75,43.25,20000,3.76038642084932,3.77168931644956,3.71691374546377,3.76038642084932,230029.55100679,0.0,1.0
1997-08-14,43.38,44.0,43.25,43.25,25600,3.77168931644956,3.82559543392763,3.76038642084932,3.76038642084932,294437.825288692,0.0,1.0
1997-08-15,43.75,43.88,43.0,43.13,38400,3.80385909623486,3.8151619918351,3.73865008315655,3.74995297875679,441656.737933037,0.0,1.0
1997-08-18,43.38,44.0,43.38,43.75,36600,3.77168931644956,3.82559543392763,3.77168931644956,3.80385909623486,420954.078342426,0.0,1.0
1997-08-19,44.0,44.0,43.38,43.38,24500,3.82559543392763,3.82559543392763,3.77168931644956,3.77168931644956,281786.199983318,0.0,1.0
1997-08-20,43.75,44.0,43.63,44.0,13200,3.80385909623486,3.82559543392763,3.79342565414233,3.82559543392763,151819.503664482,0.0,1.0
1997-08-21,42.63,43.75,42.5,43.75,28300,3.70648030337125,3.80385909623486,3.695177407771,3.80385909623486,325491.814674608,0.0,1.0
1997-08-22,43.38,43.38,42.38,42.5,20900,3.77168931644956,3.77168931644956,3.68474396567847,3.695177407771,240380.880802096,0.0,1.0
1997-08-25,43.75,44.0,43.38,43.38,24800,3.80385909623486,3.82559543392763,3.77168931644956,3.77168931644956,285236.64324842,0.0,1.0
1997-08-26,43.5,43.88,43.5,43.63,12300,3.78212275854209,3.8151619918351,3.78212275854209,3.79342565414233,141468.173869176,0.0,1.0
1997-08-27,43.25,43.25,42.38,43.13,19700,3.76821150241871,3.76821150241871,3.69241164098278,3.75775634911721,226108.592750993,0.09,1.0
1997-08-28,44.0,44.0,43.13,43.5,24800,3.83355621055314,3.83355621055314,3.75775634911721,3.78999307179686,284644.319808357,0.0,1.0
1997-08-29,44.63,45.0,43.88,44.0,19800,3.88844576538606,3.92068248806571,3.82310105725163,3.83355621055314,227256.352105059,0.0,1.0
1997-09-02,44.63,44.75,44.38,44.38,21300,3.88844576538606,3.89890091868757,3.86666419600792,3.86666419600792,244472.742416048,0.0,1.0
1997-09-03,44.88,45.0,44.5,44.5,44800,3.9102273347642,3.92068248806571,3.87711934930943,3.87711934930943,514196.190621548,0.0,1.0
1997-09-04,45.13,45.63,44.88,45.0,35700,3.93200890414235,3.97557204289863,3.9102273347642,3.92068248806571,409750.089401545,0.0,1.0
1997-09-05,45.13,45.13,44.75,44.75,8900,3.93200890414235,3.93200890414235,3.89890091868757,3.89890091868757,102150.58251187,0.0,1.0
1997-09-08,46.25,46.63,45.25,45.25,30200,4.02959033495643,4.0626983204112,3.94246405744386,3.94246405744386,346623.324927918,0.0,1.0
1997-09-09,45.88,46.38,45.75,46.38,25700,3.99735361227678,4.04091675103306,3.98602719620014,4.04091675103306,294974.15399495,0.0,1.0
1997-09-10,45.25,45.88,45.13,45.75,12400,3.94246405744386,3.99735361227678,3.93200890414235,3.98602719620014,142322.159904178,0.0,1.0
1997-09-11,45.5,45.63,45.25,45.25,14300,3.964245626822,3.97557204289863,3.94246405744386,3.94246405744386,164129.587631431,0.0,1.0
1997-09-12,46.0,46.0,45.25,45.63,57100,4.00780876557829,4.00780876557829,3.94246405744386,3.97557204289863,655370.591171659,0.0,1.0
1997-09-15,46.0,46.0,45.75,46.0,14800,4.00780876557829,4.00780876557829,3.98602719620014,4.00780876557829,169868.384401761,0.0,1.0
1997-09-16,45.75,46.25,45.75,46.0,33000,3.98602719620014,4.02959033495643,3.98602719620014,4.00780876557829,378760.586841765,0.0,1.0
1997-09-17,46.13,46.25,45.75,46.0,11600,4.01913518165492,4.02959033495643,3.98602719620014,4.00780876557829,133140.085071651,0.0,1.0
1997-09-18,47.75,47.75,45.88,46.0,31900,4.16027975122528,4.16027975122528,3.99735361227678,4.00780876557829,366135.23394704,0.0,1.0
1997-09-19,48.0,48.25,47.75,48.0,86400,4.18206132060343,4.20384288998157,4.16027975122528,4.18206132060343,991664.081912984,0.0,1.0
1997-09-22,48.38,48.38,47.88,48.0,57300,4.2151693060582,4.2151693060582,4.17160616730192,4.18206132060343,657666.109879792,0.0,1.0
1997-09-23,47.88,48.5,47.5,48.13,26500,4.17160616730192,4.22562445935971,4.13849818184714,4.19338773668006,304156.228827478,0.0,1.0
1997-09-24,47.38,47.63,47.25,47.5,56000,4.12804302854563,4.14982459792378,4.116716612469,4.13849818184714,642745.238276935,0.0,1.0
1997-09-25,47.75,48.0,47.38,47.38,23200,4.16027975122528,4.18206132060343,4.12804302854563,4.12804302854563,266280.170143302,0.0,1.0
1997-09-26,47.75,48.13,47.5,47.75,16000,4.16027975122528,4.19338773668006,4.13849818184714,4.16027975122528,183641.496650553,0.0,1.0
1997-09-29,48.0,48.0,47.5,47.75,15500,4.18206132060343,4.18206132060343,4.13849818184714,4.16027975122528,177902.699880223,0.0,1.0
1997-09-30,48.0,48.13,48.0,48.0,32900,4.18206132060343,4.19338773668006,4.18206132060343,4.18206132060343,377612.827487699,0.0,1.0
1997-10-01,48.63,48.63,48.13,48.13,48800,4.23695087543635,4.23695087543635,4.19338773668006,4.19338773668006,560106.564784185,0.0,1.0
1997-10-02,48.88,48.88,48.38,48.5,34100,4.25873244481449,4.25873244481449,4.2151693060582,4.22562445935971,391385.93973649,0.0,1.0
1997-10-03,49.75,49.88,49.0,49.38,33300,4.33453230625043,4.34585872232706,4.269187598116,4.30229558357078,382203.864903962,0.0,1.0
1997-10-06,50.0,50.13,49.75,49.75,37100,4.35631387562857,4.3676402917052,4.33453230625043,4.33453230625043,425818.720358469,0.0,1.0
1997-10-07,50.75,51.13,50.0,50.38,26400,4.421658583763,4.45476656921778,4.35631387562857,4.38942186108335,303008.469473412,0.0,1.0
1997-10-08,50.88,51.0,50.63,50.75,22600,4.43298499983963,4.44344015314114,4.41120343046149,4.421658583763,259393.614018906,0.0,1.0
1997-10-09,52.13,52.5,50.88,50.88,148000,4.54189284673035,4.57412956941,4.43298499983963,4.43298499983963,1698683.84401761,0.0,1.0
1997-10-10,51.0,51.88,51.0,51.88,33800,4.44344015314114,4.5201112773522,4.44344015314114,4.5201112773522,387942.661674293,0.0,1.0
1997-10-13,51.13,51.5,51.13,51.13,48400,4.45476656921778,4.48700329189743,4.45476656921778,4.45476656921778,555515.527367921,0.0,1.0
1997-10-14,51.0,51.38,50.88,51.38,46500,4.44344015314114,4.47654813859592,4.43298499983963,4.47654813859592,533708.099640669,0.0,1.0
1997-10-15,51.13,51.25,50.25,50.63,26600,4.45476656921778,4.46522172251928,4.37809544500671,4.41120343046149,305303.988181543,0.0,1.0
1997-10-16,51.75,51.88,51.13,51.25,33500,4.50878486127557,4.5201112773522,4.45476656921778,4.46522172251928,384499.383612095,0.0,1.0
1997-10-17,51.63,51.63,51.13,51.5,41200,4.49832970797406,4.49832970797406,4.45476656921778,4.48700329189743,472876.853875173,0.0,1.0
1997-10-20,53.38,53.5,51.75,51.75,26000,4.65080069362106,4.66125584692257,4.50878486127557,4.50878486127557,298417.432057148,0.0,1.0
1997-10-21,54.38,55.38,53.38,54.0,61200,4.73792697113363,4.8250532486462,4.65080069362106,4.70481898567886,702428.724688364,0.0,1.0
1997-10-22,53.13,54.13,53.13,53.88,29300,4.62901912424292,4.71614540175549,4.62901912424292,4.69436383237735,336293.490741324,0.0,1.0
1997-10-23,54.13,55.0,52.13,52.13,58300,4.71614540175549,4.79194526319143,4.54189284673035,4.54189284673035,669143.703420451,0.0,1.0
1997-10-24,53.5,54.5,53.0,54.0,52400,4.66125584692257,4.74838212443514,4.61769270816628,4.70481898567886,601425.90153056,0.0,1.0
1997-10-27,50.75,53.75,50.75,53.5,31800,4.421658583763,4.68303741630071,4.421658583763,4.66125584692257,364987.474592973,0.0,1.0
1997-10-28,52.0,52.13,49.38,50.0,58600,4.53056643065371,4.54189284673035,4.30229558357078,4.35631387562857,672586.981482649,0.0,1.0
1997-10-29,53.25,53.75,52.25,52.75,43200,4.63947427754443,4.68303741630071,4.55234800003186,4.59591113878814,495832.040956492,0.0,1.0
1997-10-30,50.13,53.13,50.13,52.5,42900,4.3676402917052,4.62901912424292,4.3676402917052,4.57412956941,492388.762894295,0.0,1.0
1997-10-31,50.63,51.5,50.38,50.75,62800,4.41120343046149,4.48700329189743,4.38942186108335,4.421658583763,720792.874353419,0.0,1.0
1997-11-03,50.75,51.0,50.0,50.88,54300,4.421658583763,4.44344015314114,4.35631387562857,4.43298499983963,623233.329257813,0.0,1.0
1997-11-04,51.38,51.5,50.75,50.88,42800,4.47654813859592,4.48700329189743,4.421658583763,4.43298499983963,491241.003540228,0.0,1.0
1997-11-05,51.0,51.5,50.88,51.5,20900,4.44344015314114,4.48700329189743,4.43298499983963,4.48700329189743,239881.704999784,0.0,1.0
1997-11-06,50.25,51.19,50.06,51.13,43500,4.37809544500671,4.45999414586853,4.36154145227932,4.45476656921778,499275.31901869,0.0,1.0
1997-11-07,49.31,50.38,49.31,50.25,29200,4.2961967441449,4.38942186108335,4.2961967441449,4.37809544500671,335145.731387258,0.0,1.0
1997-11-10,51.06,51.25,49.38,49.38,51100,4.4486677297919,4.46522172251928,4.30229558357078,4.30229558357078,586505.029927702,0.0,1.0
1997-11-11,49.31,50.38,49.31,50.25,29900,4.2961967441449,4.38942186108335,4.2961967441449,4.37809544500671,343180.04686572,0.0,1.0
1997-11-12,48.56,50.06,48.56,49.25,53400,4.23085203601047,4.36154145227932,4.23085203601047,4.29096916749414,612903.495071219,0.0,1.0
1997-11-13,47.06,48.44,46.0,48.44,68600,4.10016261974161,4.22039688270896,4.00780876557829,4.22039688270896,787362.916889244,0.0,1.0
1997-11-14,48.25,48.31,47.19,47.19,37400,4.20384288998157,4.20907046663232,4.11148903581824,4.11148903581824,429261.998420667,0.0,1.0
1997-11-17,46.63,48.13,46.63,48.0,34600,4.0626983204112,4.19338773668006,4.0626983204112,4.18206132060343,397124.736506821,0.0,1.0
1997-11-18,47.19,47.25,46.81,46.88,31000,4.11148903581824,4.116716612469,4.07838105036347,4.08447988978935,355805.399760446,0.0,1.0
1997-11-19,47.25,47.38,47.0,47.25,48900,4.116716612469,4.12804302854563,4.09493504309086,4.116716612469,561254.324138251,0.0,1.0
1997-11-20,46.88,47.13,46.88,47.13,74700,4.08447988978935,4.10626145916749,4.08447988978935,4.10626145916749,857376.237487267,0.0,1.0
1997-11-21,48.06,48.25,47.0,47.0,78600,4.18728889725418,4.20384288998157,4.09493504309086,4.09493504309086,902138.85229584,0.0,1.0
1997-11-24,48.0,48.81,47.88,48.31,50600,4.18206132060343,4.25263360538861,4.17160616730192,4.20907046663232,580766.233157372,0.0,1.0
1997-11-25,47.56,48.44,47.25,48.25,67500,4.1437257584979,4.22039688270896,4.116716612469,4.20384288998157,774737.563994518,0.0,1.0
1997-11-26,47.94,47.94,47.5,47.5,19200,4.17683374395267,4.17683374395267,4.13849818184714,4.13849818184714,220369.795980663,0.0,1.0
1997-11-28,48.0,48.31,47.94,48.0,10000,4.18206132060343,4.20907046663232,4.17683374395267,4.18206132060343,114775.935406595,0.0,1.0
1997-12-01,48.06,48.5,47.56,47.56,26000,4.18728889725418,4.22562445935971,4.1437257584979,4.1437257584979,298417.432057148,0.0,1.0
1997-12-02,49.19,49.56,48.19,48.19,37300,4.28574159084339,4.31797831352304,4.19861531333082,4.19861531333082,428114.239066601,0.0,1.0
1997-12-03,48.56,49.0,48.0,48.88,27700,4.23956466376173,4.27797917059976,4.19067347324058,4.26750248691666,317275.972105705,0.1,1.0
1997-12-04,48.63,49.13,48.38,48.81,26500,4.24567606257687,4.28932891125646,4.22384963823707,4.26139108810152,303531.164649863,0.0,1.0
1997-12-05,49.0,49.0,48.63,48.63,18400,4.27797917059976,4.27797917059976,4.24567606257687,4.24567606257687,210753.714322924,0.0,1.0
1997-12-08,48.75,49.5,48.5,49.25,17100,4.25615274625997,4.32163201927935,4.23432632192017,4.29980559493956,195863.50624576,0.0,1.0
1997-12-09,48.38,49.0,48.38,48.5,12800,4.22384963823707,4.27797917059976,4.22384963823707,4.23432632192017,146611.27952899,0.0,1.0
1997-12-10,49.0,49.0,48.44,48.44,35400,4.27797917059976,4.27797917059976,4.22908798007862,4.22908798007862,405471.819947364,0.0,1.0
1997-12-11,47.75,48.88,47.75,47.75,27300,4.16884704890079,4.26750248691666,4.16884704890079,4.16884704890079,312694.369620425,0.0,1.0
1997-12-12,47.69,47.94,47.38,47.88,18200,4.16360870705924,4.18543513139903,4.13654394087789,4.18019678955748,208462.913080283,0.0,1.0
1997-12-15,47.38,47.63,46.75,47.63,31100,4.13654394087789,4.15837036521769,4.08154135154161,4.15837036521769,356219.593230594,0.0,1.0
1997-12-16,47.75,48.0,47.0,47.25,23900,4.16884704890079,4.19067347324058,4.10336777588141,4.1251942002212,273750.748495537,0.0,1.0
1997-12-17,46.88,47.25,46.69,47.0,45500,4.0928910921983,4.1251942002212,4.07630300970006,4.10336777588141,521157.282700708,0.0,1.0
1997-12-18,46.25,47.19,46.0,46.88,18400,4.03788850286202,4.11995585837965,4.01606207852223,4.0928910921983,210753.714322924,0.0,1.0
1997-12-19,45.38,46.0,44.63,46.0,35100,3.96193254615954,4.01606207852223,3.89645327314015,4.01606207852223,402035.618083403,0.0,1.0
1997-12-22,46.25,46.44,45.38,45.5,25000,4.03788850286202,4.05447658536027,3.96193254615954,3.97240922984264,286350.155330059,0.0,1.0
1997-12-23,45.88,46.44,45.88,46.44,12800,4.00558539483913,4.05447658536027,4.00558539483913,4.05447658536027,146611.27952899,0.0,1.0
1997-12-24,45.0,45.81,44.75,45.81,22400,3.92875638116305,3.99947399602398,3.90692995682325,3.99947399602398,256569.739175733,0.0,1.0
1997-12-26,45.0,45.63,45.0,45.13,4300,3.92875638116305,3.98375897049933,3.92875638116305,3.94010612181974,49252.2267167702,0.0,1.0
1997-12-29,45.56,45.56,45.13,45.13,23200,3.97764757168419,3.97764757168419,3.94010612181974,3.94010612181974,265732.944146295,0.0,1.0
1997-12-30,45.5,45.88,45.44,45.63,18200,3.97240922984264,4.00558539483913,3.96717088800109,3.98375897049933,208462.913080283,0.0,1.0
1997-12-31,45.06,45.5,45.06,45.38,30400,3.9339947230046,3.97240922984264,3.9339947230046,3.96193254615954,348201.788881352,0.0,1.0
1998-01-02,45.63,45.63,44.5,45.06,37300,3.98375897049933,3.98375897049933,3.88510353248346,3.9339947230046,427234.431752448,0.0,1.0
1998-01-05,46.5,46.63,45.63,45.63,40200,4.05971492720182,4.07106466785851,3.98375897049933,3.98375897049933,460451.049770735,0.0,1.0
1998-01-06,45.75,46.38,45.31,46.38,42800,3.99423565418243,4.04923824351872,3.95582114734439,4.04923824351872,490231.465925062,0.0,1.0
1998-01-07,45.5,45.56,44.75,45.5,18500,3.97240922984264,3.97764757168419,3.90692995682325,3.97240922984264,211899.114944244,0.0,1.0
1998-01-08,45.25,45.75,44.63,45.69,18100,3.95058280550284,3.99423565418243,3.89645327314015,3.98899731234088,207317.512458963,0.0,1.0
1998-01-09,43.94,45.25,43.13,45.25,39600,3.83621234196232,3.95058280550284,3.76549472710138,3.95058280550284,453578.646042814,0.0,1.0
1998-01-12,44.06,44.81,43.5,43.5,34700,3.84668902564542,3.9121682986648,3.79779783512428,3.79779783512428,397454.015598122,0.0,1.0
1998-01-13,44.56,44.56,43.25,43.25,44300,3.89034187432501,3.89034187432501,3.77597141078449,3.77597141078449,507412.475244865,0.0,1.0
1998-01-14,22.69,22.75,21.63,22.38,24800,3.96193254615954,3.97240922984264,3.77684446775808,3.90780301379685,142029.677043709,0.0,2.0
1998-01-15,22.69,22.88,22.38,22.75,56600,3.96193254615954,3.99510871115602,3.90780301379685,3.97240922984264,324148.375833627,0.0,1.0
1998-01-16,22.69,23.75,22.56,23.0,76500,3.96193254615954,4.147020624561,3.93923306484615,4.01606207852223,438115.73765499,0.0,1.0
1998-01-20,23.44,23.75,22.44,22.81,67200,4.0928910921983,4.147020624561,3.91827969747995,3.98288591352574,384854.6087636,0.0,1.0
1998-01-21,23.19,23.44,23.0,23.38,73400,4.04923824351872,4.0928910921983,4.01606207852223,4.0824144085152,420362.028024526,0.0,1.0
1998-01-22,23.0,23.25,22.75,23.06,38200,4.01606207852223,4.05971492720182,3.97240922984264,4.02653876220533,218771.518672165,0.0,1.0
1998-01-23,22.56,23.5,22.56,23.13,44300,3.93923306484615,4.10336777588141,3.93923306484615,4.03876155983561,253706.237622432,0.0,1.0
1998-01-26,23.31,23.5,22.75,22.94,67200,4.07019161088492,4.10336777588141,3.97240922984264,4.00558539483913,384854.608763599,0.0,1.0
1998-01-27,22.88,23.31,22.75,23.31,34800,3.99510871115602,4.07019161088492,3.97240922984264,4.07019161088492,199299.708109721,0.0,1.0
1998-01-28,22.44,22.94,22.38,22.94,31700,3.91827969747995,4.00558539483913,3.90780301379685,4.00558539483913,181545.998479257,0.0,1.0
1998-01-29,22.25,22.63,22.19,22.44,45200,3.88510353248346,3.95145586247643,3.87462684880036,3.91827969747995,258860.540418373,0.0,1.0
1998-01-30,22.5,22.63,22.06,22.25,34300,3.92875638116305,3.95145586247643,3.85192736748697,3.88510353248346,196436.206556421,0.0,1.0
1998-02-02,23.13,23.38,22.56,22.56,47300,4.03876155983561,4.0824144085152,3.93923306484615,3.93923306484615,270887.246942236,0.0,1.0
1998-02-03,23.0,23.63,23.0,23.13,38000,4.01606207852223,4.12606725719479,4.01606207852223,4.03876155983561,217626.118050845,0.0,1.0
1998-02-04,23.81,23.94,22.75,22.88,33400,4.1574973082441,4.18019678955748,3.97240922984264,3.99510871115602,191281.903760479,0.0,1.0
1998-02-05,24.19,24.56,23.69,23.69,97300,4.22384963823707,4.28845585428287,4.13654394087789,4.13654394087789,557237.402272296,0.0,1.0
1998-02-06,24.25,24.5,23.81,23.94,65400,4.23432632192017,4.27797917059976,4.1574973082441,4.18019678955748,374546.003171718,0.0,1.0
1998-02-09,24.0,24.31,23.88,24.0,39800,4.19067347324058,4.24480300560328,4.16972010587438,4.19067347324058,227934.723642727,0.0,1.0
1998-02-10,24.06,24.25,23.56,24.19,31900,4.20115015692369,4.23432632192017,4.11384445956451,4.22384963823707,182691.399100578,0.0,1.0
1998-02-11,23.94,24.5,23.94,23.94,26700,4.18019678955748,4.27797917059976,4.18019678955748,4.18019678955748,152910.982946252,0.0,1.0
1998-02-12,23.88,24.0,23.19,23.69,45700,4.16972010587438,4.19067347324058,4.04923824351872,4.13654394087789,261724.041971674,0.0,1.0
1998-02-13,24.13,24.25,23.5,23.88,30500,4.21337295455397,4.23432632192017,4.10336777588141,4.16972010587438,174673.594751336,0.0,1.0
1998-02-17,23.13,24.25,22.88,24.13,132800,4.03876155983561,4.23432632192017,3.99510871115602,4.21337295455397,760546.012556638,0.0,1.0
1998-02-18,23.81,23.88,23.13,23.13,59100,4.1574973082441,4.16972010587438,4.03876155983561,4.03876155983561,338465.88360013,0.0,1.0
1998-02-19,23.31,23.44,22.88,23.44,77500,4.07019161088492,4.0928910921983,3.99510871115602,4.0928910921983,443842.740761591,0.0,1.0
1998-02-20,23.06,23.25,23.06,23.13,23600,4.02653876220533,4.05971492720182,4.02653876220533,4.03876155983561,135157.273315788,0.0,1.0
1998-02-23,23.63,24.0,23.19,23.31,33800,4.12606725719479,4.19067347324058,4.04923824351872,4.07019161088492,193572.70500312,0.0,1.0
1998-02-24,23.19,23.44,22.75,23.38,45100,4.04923824351872,4.0928910921983,3.97240922984264,4.0824144085152,258287.840107713,0.0,1.0
1998-02-25,23.69,23.81,23.0,23.0,34300,4.14527451061381,4.16627210205635,4.02453835981924,4.02453835981924,196022.482448256,0.05,1.0
1998-02-26,24.13,24.13,23.31,23.56,46900,4.22226567923644,4.22226567923644,4.07878213771245,4.1225271198844,268030.741306799,0.0,1.0
1998-02-27,23.81,24.13,23.69,24.13,34300,4.16627210205635,4.22226567923644,4.14527451061381,4.22226567923644,196022.482448256,0.0,1.0
1998-03-02,23.25,24.25,22.88,24.0,82600,4.06828334199118,4.24326327067898,4.0035407683767,4.19951828850703,472054.141406005,0.0,1.0
1998-03-03,23.88,24.13,23.19,23.63,54700,4.17852069706449,4.22226567923644,4.05778454626992,4.13477571489254,312607.282504945,0.0,1.0
1998-03-04,23.69,23.88,23.5,23.88,39700,4.14527451061381,4.17852069706449,4.11202832416313,4.17852069706449,226883.164816203,0.0,1.0
1998-03-05,23.19,23.63,23.06,23.63,60300,4.05778454626992,4.13477571489254,4.0350371555405,4.13477571489254,344610.953108742,0.0,1.0
1998-03-06,24.06,24.25,23.44,23.44,39600,4.2100170842283,4.24326327067898,4.10152952844186,4.10152952844186,226311.670698278,0.0,1.0
1998-03-09,23.88,24.06,23.81,24.06,12900,4.17852069706449,4.2100170842283,4.16627210205635,4.2100170842283,73722.741212318,0.0,1.0
1998-03-10,24.44,24.69,23.75,23.81,30100,4.27650945712966,4.32025443930161,4.15577330633508,4.16627210205635,172019.729495408,0.0,1.0
1998-03-11,24.06,24.56,24.06,24.56,45700,4.2100170842283,4.29750704857219,4.2100170842283,4.29750704857219,261172.8118917,0.0,1.0
1998-03-12,24.63,25.0,24.06,24.06,28400,4.30975564358034,4.37449821719482,4.2100170842283,4.2100170842283,162304.329490684,0.0,1.0
1998-03-13,24.94,25.06,24.5,24.56,47300,4.36399942147355,4.38499701291609,4.28700825285092,4.29750704857219,270316.717778499,0.0,1.0
1998-03-16,25.0,25.13,24.5,24.94,118400,4.37449821719482,4.39724560792423,4.28700825285092,4.36399942147355,676649.035623135,0.0,1.0
1998-03-17,24.88,25.63,24.88,25.0,39300,4.35350062575229,4.48473557226813,4.35350062575229,4.37449821719482,224597.188344503,0.0,1.0
1998-03-18,25.06,25.06,24.13,25.0,62800,4.38499701291609,4.38499701291609,4.22226567923644,4.37449821719482,358898.306056866,0.0,1.0
1998-03-19,25.44,25.44,24.5,25.13,45400,4.45148938581745,4.45148938581745,4.28700825285092,4.39724560792423,259458.329537925,0.0,1.0
1998-03-20,25.56,25.63,25.25,25.63,61600,4.47248697725998,4.48473557226813,4.41824319936677,4.48473557226813,352040.376641767,0.0,1.0
1998-03-23,25.56,25.75,25.5,25.56,51700,4.47248697725998,4.50573316371067,4.46198818153872,4.47248697725998,295462.458967197,0.0,1.0
1998-03-24,25.5,26.0,25.38,25.38,34100,4.46198818153872,4.54947814588261,4.44099059009618,4.44099059009618,194879.494212406,0.0,1.0
1998-03-25,25.19,25.38,25.0,25.38,48100,4.4077444036455,4.44099059009618,4.37449821719482,4.44099059009618,274888.670721899,0.0,1.0
1998-03-26,25.25,25.25,24.88,25.06,56600,4.41824319936677,4.41824319936677,4.35350062575229,4.38499701291609,323465.670745519,0.0,1.0
1998-03-27,24.94,25.13,24.38,25.13,67000,4.36399942147355,4.39724560792423,4.26601066140839,4.39724560792423,382901.059009714,0.0,1.0
1998-03-30,25.06,25.25,24.94,24.94,36000,4.38499701291609,4.41824319936677,4.36399942147355,4.36399942147355,205737.88245298,0.0,1.0
1998-03-31,25.75,26.13,25.25,25.25,64800,4.50573316371067,4.57222553661203,4.41824319936677,4.41824319936677,370328.188415364,0.0,1.0
1998-04-01,25.31,26.0,25.0,25.63,82900,4.42874199508804,4.54947814588261,4.37449821719482,4.48473557226813,473768.623759779,0.0,1.0
1998-04-02,26.19,26.75,25.31,25.38,34400,4.58272433233329,4.68071309239846,4.42874199508804,4.44099059009618,196593.976566181,0.0,1.0
1998-04-03,26.06,26.38,25.88,26.19,16200,4.55997694160388,4.61597051878397,4.52848055444008,4.58272433233329,92582.0471038412,0.0,1.0
1998-04-06,25.31,26.06,25.25,26.06,20600,4.42874199508804,4.55997694160388,4.41824319936677,4.55997694160388,117727.788292539,0.0,1.0
1998-04-07,24.94,25.56,24.75,25.44,51400,4.36399942147355,4.47248697725998,4.33075323502287,4.45148938581745,293747.976613422,0.0,1.0
1998-04-08,24.69,25.0,24.69,25.0,113300,4.32025443930161,4.37449821719482,4.32025443930161,4.37449821719482,647502.835608962,0.0,1.0
1998-04-09,24.5,25.0,24.5,24.81,66400,4.28700825285092,4.37449821719482,4.28700825285092,4.34125203074414,379472.094302164,0.0,1.0
1998-04-13,24.81,25.0,24.69,24.69,40400,4.34125203074414,4.37449821719482,4.32025443930161,4.32025443930161,230883.623641678,0.0,1.0
1998-04-14,25.19,25.19,24.63,24.81,55400,4.4077444036455,4.4077444036455,4.30975564358034,4.34125203074414,316607.74133042,0.0,1.0
1998-04-15,24.88,25.13,24.81,25.06,19000,4.35350062575229,4.39724560792423,4.34125203074414,4.38499701291609,108583.882405739,0.0,1.0
1998-04-16,24.5,24.88,24.44,24.81,53000,4.28700825285092,4.35350062575229,4.27650945712966,4.34125203074414,302891.882500221,0.0,1.0
1998-04-17,24.94,25.0,24.38,24.38,25200,4.36399942147355,4.37449821719482,4.26601066140839,4.26601066140839,144016.517717086,0.0,1.0
1998-04-20,24.44,24.88,24.44,24.88,28700,4.27650945712966,4.35350062575229,4.27650945712966,4.35350062575229,164018.811844459,0.0,1.0
1998-04-21,24.94,25.06,24.38,24.5,17900,4.36399942147355,4.38499701291609,4.26601066140839,4.28700825285092,102297.447108565,0.0,1.0
1998-04-22,24.94,25.0,24.81,24.81,20500,4.36399942147355,4.37449821719482,4.34125203074414,4.34125203074414,117156.294174614,0.0,1.0
1998-04-23,24.19,24.94,24.13,24.94,32200,4.23276447495771,4.36399942147355,4.22226567923644,4.36399942147355,184021.105971832,0.0,1.0
1998-04-24,23.44,24.25,23.31,24.25,49700,4.10152952844186,4.24326327067898,4.07878213771245,4.24326327067898,284032.576608698,0.0,1.0
1998-04-27,22.63,23.44,22.44,23.44,118500,3.95979578620475,4.10152952844186,3.92654959975407,4.10152952844186,677220.52974106,0.0,1.0
1998-04-28,23.69,23.81,22.62,22.62,75500,4.14527451061381,4.16627210205635,3.95804598691787,3.95804598691787,431478.059033334,0.0,1.0
1998-04-29,24.25,24.81,23.81,23.81,66600,4.24326327067898,4.34125203074414,4.16627210205635,4.16627210205635,380615.082538013,0.0,1.0
1998-04-30,25.38,25.38,24.25,24.25,63500,4.44099059009618,4.44099059009618,4.24326327067898,4.24326327067898,362898.76488234,0.0,1.0
1998-05-01,25.13,25.19,24.88,25.13,83400,4.39724560792423,4.4077444036455,4.35350062575229,4.39724560792423,476626.094349405,0.0,1.0
1998-05-04,24.94,25.31,24.88,25.19,41300,4.36399942147355,4.42874199508804,4.35350062575229,4.4077444036455,236027.070703003,0.0,1.0
1998-05-05,24.94,25.31,24.75,25.0,31600,4.36399942147355,4.42874199508804,4.33075323502287,4.37449821719482,180592.141264283,0.0,1.0
1998-05-06,24.75,25.0,24.63,24.94,41500,4.33075323502287,4.37449821719482,4.30975564358034,4.36399942147355,237170.058938852,0.0,1.0
1998-05-07,24.38,24.75,24.38,24.75,28700,4.26601066140839,4.33075323502287,4.26601066140839,4.33075323502287,164018.811844459,0.0,1.0
1998-05-08,25.13,25.38,24.31,24.31,53500,4.39724560792423,4.44099059009618,4.25376206640024,4.25376206640024,305749.353089846,0.0,1.0
1998-05-11,24.5,25.0,24.5,24.88,44000,4.28700825285092,4.37449821719482,4.28700825285092,4.35350062575229,251457.411886976,0.0,1.0
1998-05-12,25.06,25.13,24.5,24.5,23000,4.38499701291609,4.39724560792423,4.28700825285092,4.28700825285092,131443.647122737,0.0,1.0
1998-05-13,24.56,25.13,24.56,25.0,37400,4.29750704857219,4.39724560792423,4.29750704857219,4.37449821719482,213738.80010393,0.0,1.0
1998-05-14,24.75,24.75,24.38,24.5,26400,4.33075323502287,4.33075323502287,4.26601066140839,4.28700825285092,150874.447132186,0.0,1.0
1998-05-15,25.13,25.25,24.63,24.63,46900,4.39724560792423,4.41824319936677,4.30975564358034,4.30975564358034,268030.7413068,0.0,1.0
1998-05-18,24.25,25.25,24.0,25.25,64400,4.24326327067898,4.41824319936677,4.19951828850703,4.41824319936677,368042.211943664,0.0,1.0
1998-05-19,24.06,24.63,23.88,24.19,60100,4.2100170842283,4.30975564358034,4.17852069706449,4.23276447495771,343467.964872892,0.0,1.0
1998-05-20,22.75,24.0,22.75,23.94,101500,3.98079337764729,4.19951828850703,3.98079337764729,4.18901949278576,580066.529693819,0.0,1.0
1998-05-21,21.81,22.88,21.75,22.81,124100,3.81631224468076,4.0035407683767,3.80581344895949,3.99129217336855,709224.200344857,0.0,1.0
1998-05-22,21.56,21.88,21.25,21.81,179200,3.77256726250881,3.82856083968891,3.7183234846156,3.81631224468076,1024117.4593215,0.0,1.0
1998-05-26,21.63,21.88,21.44,21.81,96000,3.78481585751696,3.82856083968891,3.75156967106628,3.81631224468076,548634.353207947,0.0,1.0
1998-05-27,21.38,21.63,20.5,21.63,73600,3.74107087534501,3.78481585751696,3.58708853809975,3.78481585751696,420619.67079276,0.0,1.0
1998-05-28,21.5,21.69,21.38,21.38,36600,3.76206846678755,3.79531465323823,3.74107087534501,3.74107087534501,209166.84716053,0.0,1.0
1998-05-29,21.81,22.31,21.5,21.5,91700,3.81631224468076,3.90380220902466,3.76206846678755,3.76206846678755,524060.106137175,0.0,1.0
1998-06-01,21.44,21.94,21.0,21.94,51000,3.75156967106628,3.83905963541017,3.67457850244365,3.83905963541017,291462.000141722,0.0,1.0
1998-06-02,21.31,22.0,21.31,21.63,62200,3.72882228033686,3.84955843113144,3.72882228033686,3.78481585751696,355469.341349316,0.0,1.0
1998-06-03,20.81,21.44,20.63,21.38,61600,3.65008131242736,3.7605835338031,3.61850924917715,3.7500595127197,351196.559823353,0.05,1.0
1998-06-04,20.75,20.81,20.44,20.69,81500,3.63955729134395,3.65008131242736,3.58518318241303,3.62903327026055,464651.292623431,0.0,1.0
1998-06-05,20.56,20.94,20.5,20.75,65900,3.60623122457984,3.67288335810807,3.59570720349644,3.63955729134395,375711.904096737,0.0,1.0
1998-06-08,20.56,20.63,20.38,20.56,70000,3.60623122457984,3.61850924917715,3.57465916132963,3.60623122457984,399086.999799266,0.0,1.0
1998-06-09,20.31,20.75,20.0,20.0,100700,3.56238113673232,3.63955729134395,3.5080070278014,3.5080070278014,574115.155425515,0.0,1.0
1998-06-10,21.0,21.62,20.31,20.44,80400,3.68340737919147,3.79215559705332,3.56238113673232,3.58518318241303,458379.925483728,0.0,1.0
1998-06-11,21.0,21.13,20.75,21.0,127500,3.68340737919147,3.70620942487218,3.63955729134395,3.68340737919147,726908.463920091,0.0,1.0
1998-06-12,20.81,21.13,20.75,21.0,81600,3.65008131242736,3.70620942487218,3.63955729134395,3.68340737919147,465221.416908858,0.0,1.0
1998-06-15,21.06,21.5,20.69,20.69,45600,3.69393140027488,3.77110755488651,3.62903327026055,3.62903327026055,259976.67415495,0.0,1.0
1998-06-16,21.31,21.38,21.0,21.06,64300,3.73778148812239,3.7500595127197,3.68340737919147,3.69393140027488,366589.915529897,0.0,1.0
1998-06-17,22.38,22.44,21.13,21.19,37100,3.92545986410977,3.93598388519317,3.70620942487218,3.71673344595559,211516.109893611,0.0,1.0
1998-06-18,21.13,22.38,21.13,22.38,22100,3.70620942487218,3.92545986410977,3.70620942487218,3.92545986410977,125997.467079482,0.0,1.0
1998-06-19,21.0,21.0,20.63,21.0,102000,3.68340737919147,3.68340737919147,3.61850924917715,3.68340737919147,581526.771136073,0.0,1.0
1998-06-22,20.94,21.19,20.88,20.88,85100,3.67288335810807,3.71673344595559,3.66235933702466,3.66235933702466,485175.766898821,0.0,1.0
1998-06-23,20.5,20.94,20.44,20.94,58500,3.59570720349644,3.67288335810807,3.58518318241303,3.67288335810807,333522.7069751,0.0,1.0
1998-06-24,21.69,21.69,20.5,20.5,32500,3.80443362165062,3.80443362165062,3.59570720349644,3.59570720349644,185290.392763945,0.0,1.0
1998-06-25,22.88,23.38,21.69,21.69,154900,4.0131600398048,4.10086021549984,3.80443362165062,3.80443362165062,883122.518127232,0.0,1.0
1998-06-26,22.06,22.94,22.06,22.88,143100,3.86933175166495,4.02368406088821,3.86933175166495,4.0131600398048,815847.852446783,0.0,1.0
1998-06-29,22.88,22.88,22.06,22.06,98600,4.0131600398048,4.0131600398048,3.86933175166495,3.86933175166495,562142.545431537,0.0,1.0
1998-06-30,23.63,24.25,23.13,23.13,135100,4.14471030334736,4.2534585212092,4.05701012765232,4.05701012765232,770237.909612582,0.0,1.0
1998-07-01,22.5,23.38,22.31,23.38,98200,3.94650790627658,4.10086021549984,3.91318183951246,4.10086021549984,559862.048289826,0.0,1.0
1998-07-02,21.81,22.56,21.5,22.56,125100,3.82548166381743,3.95703192735998,3.77110755488651,3.95703192735998,713225.48106983,0.0,1.0
1998-07-06,21.06,21.94,21.0,21.81,78200,3.69393140027488,3.84828370949814,3.68340737919147,3.82548166381743,445837.191204322,0.0,1.0
1998-07-07,21.88,22.0,21.13,21.13,56400,3.83775968841473,3.85880773058154,3.70620942487218,3.70620942487218,321550.096981123,0.0,1.0
1998-07-08,21.19,21.88,21.0,21.88,56300,3.71673344595559,3.83775968841473,3.68340737919147,3.83775968841473,320979.972695695,0.0,1.0
1998-07-09,21.13,21.19,21.06,21.19,29100,3.70620942487218,3.71673344595559,3.69393140027488,3.71673344595559,165906.167059409,0.0,1.0
1998-07-10,20.88,21.25,20.13,21.0,144900,3.66235933702466,3.72725746703899,3.53080907348211,3.68340737919147,826110.08958448,0.0,1.0
1998-07-13,21.13,21.31,21.06,21.25,95700,3.70620942487218,3.73778148812239,3.69393140027488,3.72725746703899,545608.941154139,0.0,1.0
1998-07-14,21.25,21.38,21.06,21.13,29100,3.72725746703899,3.7500595127197,3.69393140027488,3.70620942487218,165906.167059409,0.0,1.0
1998-07-15,21.25,21.25,21.0,21.25,66300,3.72725746703899,3.72725746703899,3.68340737919147,3.72725746703899,377992.401238447,0.0,1.0
1998-07-16,21.19,21.19,21.06,21.06,35800,3.71673344595559,3.71673344595559,3.69393140027488,3.69393140027488,204104.494183053,0.0,1.0
1998-07-17,20.88,21.19,20.88,21.19,73100,3.66235933702466,3.71673344595559,3.66235933702466,3.71673344595559,416760.852647519,0.0,1.0
1998-07-20,20.88,21.0,20.56,20.88,79300,3.66235933702466,3.68340737919147,3.60623122457984,3.66235933702466,452108.558344025,0.0,1.0
1998-07-21,20.75,21.0,20.75,20.94,37400,3.63955729134395,3.68340737919147,3.63955729134395,3.67288335810807,213226.482749894,0.0,1.0
1998-07-22,20.19,20.75,20.06,20.63,28200,3.54133309456552,3.63955729134395,3.51853104888481,3.61850924917715,160775.048490561,0.0,1.0
1998-07-23,19.81,20.63,19.75,20.06,44700,3.47468096103729,3.61850924917715,3.46415693995388,3.51853104888481,254845.555586102,0.0,1.0
1998-07-24,19.88,20.19,19.75,19.81,40600,3.48695898563459,3.54133309456552,3.46415693995388,3.47468096103729,231470.459883574,0.0,1.0
1998-07-27,19.75,19.88,19.5,19.81,41300,3.46415693995388,3.48695898563459,3.42030685210637,3.47468096103729,235461.329881567,0.0,1.0
1998-07-28,19.25,20.06,19.19,19.63,64900,3.37645676425885,3.51853104888481,3.36593274317545,3.44310889778708,370010.661242462,0.0,1.0
1998-07-29,19.25,19.5,19.19,19.19,57200,3.37645676425885,3.42030685210637,3.36593274317545,3.36593274317545,326111.091264543,0.0,1.0
1998-07-30,19.44,19.44,19.31,19.38,50200,3.40978283102296,3.40978283102296,3.38698078534225,3.39925880993956,286202.391284616,0.0,1.0
1998-07-31,18.56,19.44,18.56,19.44,47300,3.2554305217997,3.40978283102296,3.2554305217997,3.40978283102296,269668.787007218,0.0,1.0
1998-08-03,19.31,19.38,18.69,18.69,94600,3.38698078534225,3.39925880993956,3.27823256748041,3.27823256748041,539337.574014436,0.0,1.0
1998-08-04,17.69,19.44,17.63,19.31,151600,3.10283221609034,3.40978283102296,3.09230819500694,3.38698078534225,864308.416708124,0.0,1.0
1998-08-05,17.75,18.25,17.69,17.75,304600,3.11335623717374,3.20105641286878,3.10283221609034,3.11335623717374,1736598.57341223,0.0,1.0
1998-08-06,18.81,18.81,17.56,17.81,83500,3.29928060964722,3.29928060964722,3.08003017040963,3.12388025825715,476053.778331981,0.0,1.0
1998-08-07,19.44,20.06,18.81,18.88,88300,3.40978283102296,3.51853104888481,3.29928060964722,3.31155863424452,503419.744032502,0.0,1.0
1998-08-10,18.94,19.69,18.69,19.63,86700,3.32208265532793,3.45363291887048,3.27823256748041,3.44310889778708,494297.755465661,0.0,1.0
1998-08-11,18.69,18.88,17.88,18.81,59700,3.27823256748041,3.31155863424452,3.13615828285445,3.29928060964722,340364.198400231,0.0,1.0
1998-08-12,19.75,19.81,17.88,18.81,66000,3.46415693995388,3.47468096103729,3.13615828285445,3.29928060964722,376282.028382165,0.0,1.0
1998-08-13,19.56,19.81,18.88,19.5,122300,3.43083087318977,3.47468096103729,3.31155863424452,3.42030685210637,697262.00107786,0.0,1.0
1998-08-14,19.63,20.06,19.5,19.56,63100,3.44310889778708,3.51853104888481,3.42030685210637,3.43083087318977,359748.424104766,0.0,1.0
1998-08-17,19.88,20.0,19.5,19.69,44700,3.48695898563459,3.5080070278014,3.42030685210637,3.45363291887048,254845.555586103,0.0,1.0
1998-08-18,21.94,22.0,20.13,20.13,112700,3.84828370949814,3.85880773058154,3.53080907348211,3.53080907348211,642530.069676817,0.0,1.0
1998-08-19,20.44,22.0,20.25,21.94,96000,3.58518318241303,3.85880773058154,3.55185711564892,3.84828370949814,547319.314010422,0.0,1.0
1998-08-20,19.88,20.31,19.75,20.31,126500,3.48695898563459,3.56238113673232,3.46415693995388,3.56238113673232,721207.221065816,0.0,1.0
1998-08-21,19.75,19.94,19.5,19.94,80100,3.46415693995388,3.497483006718,3.42030685210637,3.497483006718,456669.552627446,0.0,1.0
1998-08-24,20.19,20.25,19.5,19.69,105100,3.54133309456552,3.55185711564892,3.42030685210637,3.45363291887048,599200.623984325,0.0,1.0
1998-08-25,19.44,20.5,19.44,20.13,57300,3.40978283102296,3.59570720349644,3.40978283102296,3.53080907348211,326681.21554997,0.0,1.0
1998-08-26,18.56,19.44,18.44,19.38,60600,3.2642005393692,3.41896866839102,3.24309579450259,3.40841629595771,344567.065177115,0.05,1.0
1998-08-27,17.88,18.56,17.63,18.56,127400,3.14460698512507,3.2642005393692,3.10063876665297,3.2642005393692,724386.866395452,0.0,1.0
1998-08-28,17.81,18.44,17.63,18.13,97600,3.13229588395288,3.24309579450259,3.10063876665297,3.18857520359718,554946.296390865,0.0,1.0
1998-08-31,17.75,18.13,17.75,18.0,82500,3.12174351151958,3.18857520359718,3.12174351151958,3.16571172999169,469088.826354982,0.0,1.0
1998-09-01,18.5,18.5,17.75,18.13,67000,3.2536481669359,3.2536481669359,3.12174351151958,3.18857520359718,380956.986251925,0.0,1.0
1998-09-02,18.69,18.81,18.0,18.25,43300,3.2870640129747,3.30816875784131,3.16571172999169,3.20967994846379,246200.559771766,0.0,1.0
1998-09-03,18.38,18.63,18.38,18.56,93400,3.23254342206929,3.27651164054139,3.23254342206929,3.2642005393692,531065.410685519,0.0,1.0
1998-09-04,18.25,18.31,17.75,18.25,25100,3.20967994846379,3.2202323208971,3.12174351151958,3.20967994846379,142716.721715273,0.0,1.0
1998-09-08,19.19,19.5,18.19,18.25,82800,3.37500044991891,3.42952104082433,3.19912757603049,3.20967994846379,470794.603905364,0.0,1.0
1998-09-09,18.94,19.69,18.88,19.38,63400,3.33103223144681,3.46293688686313,3.3204798590135,3.40841629595771,360487.655647344,0.0,1.0
1998-09-10,18.81,18.94,18.31,18.94,47900,3.30816875784131,3.33103223144681,3.2202323208971,3.33103223144681,272355.815544287,0.0,1.0
1998-09-11,18.88,19.13,18.69,18.69,77700,3.3204798590135,3.36444807748561,3.2870640129747,3.2870640129747,441796.385548874,0.0,1.0
1998-09-14,19.44,19.63,19.0,19.0,27300,3.41896866839102,3.45238451442982,3.34158460388011,3.34158460388011,155225.75708474,0.0,1.0
1998-09-15,19.19,19.63,19.0,19.63,35900,3.37500044991891,3.45238451442982,3.34158460388011,3.45238451442982,204124.713529017,0.0,1.0
1998-09-16,18.44,18.88,18.25,18.69,86100,3.24309579450259,3.3204798590135,3.20967994846379,3.2870640129747,489558.156959564,0.0,1.0
1998-09-17,17.5,18.38,17.5,18.38,55700,3.07777529304747,3.23254342206929,3.07777529304747,3.23254342206929,316706.031854212,0.0,1.0
1998-09-18,17.44,17.88,17.13,17.75,293200,3.06722292061417,3.14460698512507,3.01270232970875,3.12174351151958,1667113.25923977,0.0,1.0
1998-09-21,16.88,17.19,16.56,17.19,190900,2.96873411123665,3.02325470214206,2.91245479159235,3.02325470214206,1085443.11455959,0.0,1.0
1998-09-22,16.88,17.31,16.81,17.0,122800,2.96873411123665,3.04435944700867,2.95642301006446,2.98983885610326,698231.61062293,0.0,1.0
1998-09-23,16.69,16.88,16.69,16.81,69300,2.93531826519785,2.96873411123665,2.93531826519785,2.95642301006446,394034.614138185,0.0,1.0
1998-09-24,16.25,16.81,16.25,16.75,78400,2.85793420068694,2.95642301006446,2.85793420068694,2.94587063763115,445776.533166431,0.0,1.0
1998-09-25,15.75,16.25,15.75,16.25,76100,2.76999776374272,2.85793420068694,2.76999776374272,2.85793420068694,432698.905280172,0.0,1.0
1998-09-28,16.06,16.06,15.75,15.94,84400,2.82451835464814,2.82451835464814,2.76999776374272,2.80341360978153,479892.084174066,0.0,1.0
1998-09-29,15.88,16.06,15.88,16.06,37000,2.79286123734822,2.82451835464814,2.79286123734822,2.82451835464814,210379.23121375,0.0,1.0
1998-09-30,16.0,16.0,15.63,15.94,39700,2.81396598221483,2.81396598221483,2.74889301887611,2.80341360978153,225731.229167185,0.0,1.0
1998-10-01,15.63,15.88,15.5,15.81,39100,2.74889301887611,2.79286123734822,2.72602954527062,2.78055013617603,222319.674066422,0.0,1.0
1998-10-02,15.38,15.69,15.0,15.69,68100,2.70492480040401,2.75944539130942,2.6380931083264,2.75944539130942,387211.503936658,0.0,1.0
1998-10-05,14.5,15.38,14.38,15.38,34000,2.55015667138219,2.70492480040401,2.52905192651558,2.70492480040401,193321.455709932,0.0,1.0
1998-10-06,14.94,15.25,14.63,14.63,42300,2.6275407358931,2.68206132679851,2.57302014498769,2.57302014498769,240514.634603827,0.0,1.0
1998-10-07,15.13,15.13,14.44,14.94,36100,2.6609565819319,2.6609565819319,2.53960429894889,2.6275407358931,205261.898562604,0.0,1.0
1998-10-08,14.81,15.0,13.5,15.0,67200,2.6046772622876,2.6380931083264,2.37428379749376,2.6380931083264,382094.171285513,0.0,1.0
1998-10-09,15.44,15.5,14.69,14.81,63800,2.71547717283731,2.72602954527062,2.58357251742099,2.6046772622876,362762.02571452,0.0,1.0
1998-10-12,15.5,15.88,15.5,15.75,52600,2.72602954527062,2.79286123734822,2.72602954527062,2.76999776374272,299079.663833601,0.0,1.0
1998-10-13,14.5,15.88,14.44,15.56,38300,2.55015667138219,2.79286123734822,2.53960429894889,2.73658191770392,217770.933932071,0.0,1.0
1998-10-14,15.5,15.5,14.5,14.5,40000,2.72602954527062,2.72602954527062,2.55015667138219,2.55015667138219,227437.006717567,0.0,1.0
1998-10-15,16.25,16.5,15.5,15.5,96000,2.85793420068694,2.90190241915905,2.72602954527062,2.72602954527062,545848.816122161,0.0,1.0
1998-10-16,16.0,16.19,15.75,16.0,129900,2.81396598221483,2.84738182825363,2.76999776374272,2.81396598221483,738601.6793153,0.0,1.0
1998-10-19,16.75,16.88,16.0,16.0,73300,2.94587063763115,2.96873411123665,2.81396598221483,2.81396598221483,416778.314809942,0.0,1.0
1998-10-20,16.88,17.0,16.81,16.81,80600,2.96873411123665,2.98983885610326,2.95642301006446,2.95642301006446,458285.568535897,0.0,1.0
1998-10-21,16.81,17.0,16.81,16.81,54300,2.95642301006446,2.98983885610326,2.95642301006446,2.95642301006446,308745.736619097,0.0,1.0
1998-10-22,16.75,16.88,16.5,16.75,76800,2.94587063763115,2.96873411123665,2.90190241915905,2.94587063763115,436679.052897729,0.0,1.0
1998-10-23,16.44,16.75,16.44,16.75,54100,2.89135004672574,2.94587063763115,2.89135004672574,2.94587063763115,307608.55158551,0.0,1.0
1998-10-26,16.56,16.75,16.13,16.56,126700,2.91245479159235,2.94587063763115,2.83682945582033,2.91245479159235,720406.718777894,0.0,1.0
1998-10-27,16.19,16.88,16.06,16.69,78700,2.84738182825363,2.96873411123665,2.82451835464814,2.93531826519785,447482.310716814,0.0,1.0
1998-10-28,16.31,16.31,15.94,16.19,73800,2.86848657312024,2.86848657312024,2.80341360978153,2.84738182825363,419621.277393912,0.0,1.0
1998-10-29,17.0,17.25,16.31,16.44,71200,2.98983885610326,3.03380707457536,2.86848657312024,2.89135004672574,404837.871957269,0.0,1.0
1998-10-30,18.19,18.5,17.13,17.13,108000,3.19912757603049,3.2536481669359,3.01270232970875,3.01270232970875,614079.918137431,0.0,1.0
1998-11-02,19.25,19.31,18.31,18.31,95900,3.38555282235222,3.39610519478552,3.2202323208971,3.2202323208971,545280.223605367,0.0,1.0
1998-11-03,19.25,19.31,19.13,19.25,44800,3.38555282235222,3.39610519478552,3.36444807748561,3.38555282235222,254729.447523675,0.0,1.0
1998-11-04,20.0,20.13,19.5,19.5,78100,3.51745747776854,3.54032095137403,3.42952104082433,3.42952104082433,444070.75561605,0.0,1.0
1998-11-05,20.19,20.25,19.88,20.0,84200,3.55087332380734,3.56142569624065,3.49635273290193,3.51745747776854,478754.899140479,0.0,1.0
1998-11-06,20.38,20.56,19.94,20.06,117000,3.58428916984614,3.61594628714606,3.50690510533523,3.52800985020184,665253.244648884,0.0,1.0
1998-11-09,20.94,20.94,20.63,20.81,58200,3.68277797922366,3.68277797922366,3.62825738831825,3.65991450561816,330920.84477406,0.0,1.0
1998-11-10,21.38,21.38,20.94,20.94,139000,3.76016204373457,3.76016204373457,3.68277797922366,3.68277797922366,790343.598343545,0.0,1.0
1998-11-11,21.0,21.81,21.0,21.5,133400,3.69333035165697,3.83578737950659,3.69333035165697,3.78126678860118,758502.417403086,0.0,1.0
1998-11-12,20.25,21.0,20.25,21.0,35000,3.56142569624065,3.69333035165697,3.56142569624065,3.69333035165697,199007.380877871,0.0,1.0
1998-11-13,20.5,20.88,20.13,20.31,49000,3.60539391471275,3.67222560679035,3.54032095137403,3.57197806867395,278610.33322902,0.0,1.0
1998-11-16,20.06,20.81,19.31,20.5,91700,3.52800985020184,3.65991450561816,3.39610519478552,3.60539391471275,521399.337900023,0.0,1.0
1998-11-17,20.44,20.5,19.63,20.13,99400,3.59484154227945,3.60539391471275,3.45238451442982,3.54032095137403,565180.961693154,0.0,1.0
1998-11-18,20.0,20.44,19.88,20.44,58800,3.51745747776854,3.59484154227945,3.49635273290193,3.59484154227945,334332.399874824,0.0,1.0
1998-11-19,20.0,20.38,19.88,20.0,88300,3.51745747776854,3.58428916984614,3.49635273290193,3.51745747776854,502067.192329029,0.0,1.0
1998-11-20,19.94,20.5,19.88,19.88,143000,3.50690510533523,3.60539391471275,3.49635273290193,3.49635273290193,813087.299015303,0.0,1.0
1998-11-23,20.25,20.38,20.0,20.06,58000,3.56142569624065,3.58428916984614,3.51745747776854,3.52800985020184,329783.659740472,0.0,1.0
1998-11-24,20.25,20.25,20.0,20.0,72500,3.56142569624065,3.56142569624065,3.51745747776854,3.51745747776854,412229.57467559,0.0,1.0
1998-11-25,20.88,21.0,20.25,20.25,61000,3.67222560679035,3.69333035165697,3.56142569624065,3.56142569624065,346841.43524429,0.0,1.0
1998-11-27,20.63,20.63,20.5,20.63,8400,3.62825738831825,3.62825738831825,3.60539391471275,3.62825738831825,47761.7714106891,0.0,1.0
1998-11-30,20.0,20.63,19.94,20.63,63500,3.51745747776854,3.62825738831825,3.50690510533523,3.62825738831825,361056.248164138,0.0,1.0
1998-12-01,20.38,20.38,19.81,19.88,63100,3.58428916984614,3.58428916984614,3.48404163172974,3.49635273290193,358781.878096962,0.0,1.0
1998-12-02,20.13,20.31,20.06,20.31,62600,3.55087332380734,3.582624799132,3.53852552784775,3.582624799132,354881.147561988,0.06,1.0
1998-12-03,20.0,20.31,20.0,20.13,41500,3.52794170273953,3.582624799132,3.52794170273953,3.55087332380734,235264.658527516,0.0,1.0
1998-12-04,20.13,20.13,20.0,20.06,70400,3.55087332380734,3.55087332380734,3.52794170273953,3.53852552784775,399099.565309328,0.0,1.0
1998-12-07,20.13,20.19,20.0,20.19,26600,3.55087332380734,3.56145714891556,3.52794170273953,3.56145714891556,150796.142574263,0.0,1.0
1998-12-08,19.75,20.13,19.75,20.0,80300,3.48384243145529,3.55087332380734,3.48384243145529,3.52794170273953,455222.941680953,0.0,1.0
1998-12-09,19.69,19.75,19.44,19.75,68000,3.47325860634707,3.48384243145529,3.42915933506283,3.48384243145529,385493.898310147,0.0,1.0
1998-12-10,19.56,19.69,19.5,19.56,61200,3.45032698527926,3.47325860634707,3.43974316017104,3.45032698527926,346944.508479132,0.0,1.0
1998-12-11,19.44,19.56,19.19,19.56,33000,3.42915933506283,3.45032698527926,3.38506006377858,3.45032698527926,187077.921238748,0.0,1.0
1998-12-14,18.69,19.38,18.63,19.38,29000,3.29686152121009,3.41857550995461,3.28627769610188,3.41857550995461,164401.809573445,0.0,1.0
1998-12-15,18.31,18.63,18.06,18.63,116800,3.22983062885804,3.28627769610188,3.1857313575738,3.28627769610188,662142.460626841,0.0,1.0
1998-12-16,18.44,18.69,18.25,18.56,78000,3.25276224992585,3.29686152121009,3.21924680374982,3.27392990014229,442184.177473404,0.0,1.0
1998-12-17,18.25,18.44,18.06,18.44,31900,3.21924680374982,3.25276224992585,3.1857313575738,3.25276224992585,180841.99053079,0.0,1.0
1998-12-18,17.88,18.0,17.5,18.0,82400,3.15397988224914,3.17514753246558,3.08694898989709,3.17514753246558,467127.900305237,0.0,1.0
1998-12-21,18.13,18.25,17.0,17.63,75400,3.19807915353339,3.21924680374982,2.9987504473286,3.1098806109649,427444.704890957,0.0,1.0
1998-12-22,17.69,18.13,17.56,18.13,47500,3.12046443607312,3.19807915353339,3.09753281500531,3.19807915353339,269278.82602547,0.0,1.0
1998-12-23,18.0,18.0,17.5,17.5,136600,3.17514753246558,3.17514753246558,3.08694898989709,3.08694898989709,774389.213370089,0.0,1.0
1998-12-24,18.69,18.69,17.81,17.88,28000,3.29686152121009,3.29686152121009,3.14163208628955,3.15397988224914,158732.781657119,0.0,1.0
1998-12-28,18.81,19.25,18.56,18.69,32200,3.31802917142653,3.3956438888868,3.27392990014229,3.29686152121009,182542.698905687,0.0,1.0
1998-12-29,19.13,19.31,18.69,18.69,50700,3.37447623867036,3.40622771399502,3.29686152121009,3.29686152121009,287419.715357713,0.0,1.0
1998-12-30,19.25,19.25,18.88,18.88,17100,3.3956438888868,3.3956438888868,3.33037696738612,3.33037696738612,96940.3773691693,0.0,1.0
1998-12-31,20.75,20.75,19.25,19.25,85500,3.66023951659227,3.66023951659227,3.3956438888868,3.3956438888868,484701.886845846,0.0,1.0
1999-01-04,20.13,20.75,20.0,20.75,97200,3.55087332380734,3.66023951659227,3.52794170273953,3.66023951659227,551029.513466857,0.0,1.0
1999-01-05,19.81,20.06,19.5,20.06,33800,3.49442625656351,3.53852552784775,3.43974316017104,3.53852552784775,191613.143571808,0.0,1.0
1999-01-06,20.0,20.0,19.56,19.81,55700,3.52794170273953,3.52794170273953,3.45032698527926,3.49442625656351,315764.854939341,0.0,1.0
1999-01-07,20.0,20.0,19.81,19.88,31400,3.52794170273953,3.52794170273953,3.49442625656351,3.5067740525231,178007.476572627,0.0,1.0
1999-01-08,19.88,20.0,19.62,20.0,83400,3.5067740525231,3.52794170273953,3.46091081038748,3.52794170273953,472796.928221562,0.0,1.0
1999-01-11,19.69,20.0,19.38,19.94,68100,3.47325860634707,3.52794170273953,3.41857550995461,3.51735787763131,386060.80110178,0.0,1.0
1999-01-12,18.94,19.75,18.88,19.5,49300,3.34096079249434,3.48384243145529,3.33037696738612,3.43974316017104,279483.076274856,0.0,1.0
1999-01-13,19.0,19.56,18.63,18.75,94900,3.35154461760256,3.45032698527926,3.28627769610188,3.30744534631831,537990.749259307,0.0,1.0
1999-01-14,18.75,19.0,18.5,18.88,53500,3.30744534631831,3.35154461760256,3.26334607503407,3.33037696738612,303292.993523425,0.0,1.0
1999-01-15,19.0,19.0,18.5,18.5,50500,3.35154461760256,3.35154461760256,3.26334607503407,3.26334607503407,286285.909774447,0.0,1.0
1999-01-19,19.31,19.38,19.0,19.19,30800,3.40622771399502,3.41857550995461,3.35154461760256,3.38506006377858,174606.059822831,0.0,1.0
1999-01-20,18.5,19.31,18.31,19.31,61900,3.26334607503407,3.40622771399502,3.22983062885804,3.40622771399502,350912.82802056,0.0,1.0
1999-01-21,17.75,18.88,17.5,18.5,80700,3.13104826118134,3.33037696738612,3.08694898989709,3.26334607503407,457490.552847482,0.0,1.0
1999-01-22,17.69,18.13,17.5,17.75,51500,3.12046443607312,3.19807915353339,3.08694898989709,3.13104826118134,291954.937690773,0.0,1.0
1999-01-25,18.31,18.5,17.75,17.88,37000,3.22983062885804,3.26334607503407,3.13104826118134,3.15397988224914,209754.032904051,0.0,1.0
1999-01-26,18.56,18.75,18.25,18.31,33500,3.27392990014229,3.30744534631831,3.21924680374982,3.22983062885804,189912.43519691,0.0,1.0
1999-01-27,18.31,18.69,18.25,18.69,41000,3.22983062885804,3.29686152121009,3.21924680374982,3.29686152121009,232430.144569353,0.0,1.0
1999-01-28,18.19,18.44,18.12,18.38,84000,3.20866297864161,3.25276224992585,3.19631518268202,3.24217842481763,476198.344971357,0.0,1.0
1999-01-29,18.31,18.69,18.25,18.44,42200,3.22983062885804,3.29686152121009,3.21924680374982,3.25276224992585,239232.978068944,0.0,1.0
1999-02-01,18.19,18.38,18.13,18.31,25100,3.20866297864161,3.24217842481763,3.19807915353339,3.22983062885804,142292.600699775,0.0,1.0
1999-02-02,18.06,18.06,17.56,18.06,58000,3.1857313575738,3.1857313575738,3.09753281500531,3.1857313575738,328803.61914689,0.0,1.0
1999-02-03,18.13,18.19,17.81,18.06,18600,3.19807915353339,3.20866297864161,3.14163208628955,3.1857313575738,105443.919243658,0.0,1.0
1999-02-04,18.13,18.13,17.88,18.13,22600,3.19807915353339,3.19807915353339,3.15397988224914,3.19807915353339,128120.03090896,0.0,1.0
1999-02-05,18.5,18.75,18.13,18.19,65800,3.26334607503407,3.30744534631831,3.19807915353339,3.20866297864161,373022.03689423,0.0,1.0
1999-02-08,18.94,18.94,18.63,18.63,64300,3.34096079249434,3.34096079249434,3.28627769610188,3.28627769610188,364518.495019742,0.0,1.0
1999-02-09,18.56,18.88,18.5,18.69,36900,3.27392990014229,3.33037696738612,3.26334607503407,3.29686152121009,209187.130112418,0.0,1.0
1999-02-10,18.5,18.56,18.25,18.56,52900,3.26334607503407,3.27392990014229,3.21924680374982,3.27392990014229,299891.576773629,0.0,1.0
1999-02-11,18.63,19.13,18.13,18.44,43800,3.28627769610188,3.37447623867036,3.19807915353339,3.25276224992585,248303.422735065,0.0,1.0
1999-02-12,18.5,18.69,17.94,18.5,64800,3.26334607503407,3.29686152121009,3.16456370735736,3.26334607503407,367353.008977904,0.0,1.0
1999-02-16,18.38,18.88,18.06,18.31,118400,3.24217842481763,3.33037696738612,3.1857313575738,3.22983062885804,671212.905292962,0.0,1.0
1999-02-17,18.19,18.63,18.13,18.5,127400,3.20866297864161,3.28627769610188,3.19807915353339,3.26334607503407,722234.156539892,0.0,1.0
1999-02-18,18.13,18.5,18.06,18.25,105000,3.19807915353339,3.26334607503407,3.1857313575738,3.21924680374982,595247.931214197,0.0,1.0
1999-02-19,18.63,18.63,18.06,18.19,16900,3.28627769610188,3.28627769610188,3.1857313575738,3.20866297864161,95806.571785904,0.0,1.0
1999-02-22,18.56,18.63,18.38,18.56,41100,3.27392990014229,3.28627769610188,3.24217842481763,3.27392990014229,232997.047360986,0.0,1.0
1999-02-23,18.31,18.56,18.25,18.56,48700,3.22983062885804,3.27392990014229,3.21924680374982,3.27392990014229,276081.659525061,0.0,1.0
1999-02-24,18.25,18.44,18.13,18.13,44100,3.22983062885804,3.26345626280232,3.20859338636692,3.20859338636692,249184.893105234,0.06,1.0
1999-02-25,18.5,18.5,18.0,18.25,54100,3.27407488404788,3.27407488404788,3.18558637366821,3.22983062885804,305689.404013449,0.0,1.0
1999-02-26,18.06,18.31,18.0,18.25,89900,3.19620499491377,3.2404492501036,3.18558637366821,3.22983062885804,507975.553064863,0.0,1.0
1999-03-01,17.69,18.0,17.63,18.0,89100,3.13072349723281,3.18558637366821,3.12010487598725,3.18558637366821,503455.192192206,0.0,1.0
1999-03-02,17.69,17.81,17.56,17.63,98000,3.13072349723281,3.15196073972393,3.10771648453409,3.12010487598725,553744.206900519,0.0,1.0
1999-03-03,17.25,17.63,17.13,17.56,83500,3.0528536080987,3.12010487598725,3.03161636560758,3.10771648453409,471812.666083605,0.0,1.0
1999-03-04,17.38,17.38,17.06,17.38,63600,3.07586062079741,3.07586062079741,3.01922797415442,3.07586062079741,359368.689376255,0.0,1.0
1999-03-05,17.25,17.63,17.06,17.38,104300,3.0528536080987,3.12010487598725,3.01922797415442,3.07586062079741,589342.048772694,0.0,1.0
1999-03-08,17.63,17.75,17.13,17.19,91700,3.12010487598725,3.14134211847837,3.03161636560758,3.04223498685314,518146.365028342,0.0,1.0
1999-03-09,17.94,18.06,17.44,17.44,70300,3.17496775242265,3.19620499491377,3.08647924204297,3.08647924204297,397226.711684759,0.0,1.0
1999-03-10,18.0,18.13,17.88,17.88,22900,3.18558637366821,3.20859338636692,3.16434913117708,3.16434913117708,129395.329979815,0.0,1.0
1999-03-11,18.25,18.38,18.0,18.06,26900,3.22983062885804,3.25283764155676,3.18558637366821,3.19620499491377,151997.134343102,0.0,1.0
1999-03-12,18.38,18.44,18.19,18.19,50000,3.25283764155676,3.26345626280232,3.21921200761248,3.21921200761248,282522.554541081,0.0,1.0
1999-03-15,18.31,18.44,18.25,18.25,29900,3.2404492501036,3.26345626280232,3.22983062885804,3.22983062885804,168948.487615567,0.0,1.0
1999-03-16,17.88,18.25,17.63,18.19,42000,3.16434913117708,3.22983062885804,3.12010487598725,3.21921200761248,237318.945814508,0.0,1.0
1999-03-17,18.13,18.13,17.69,17.75,29300,3.20859338636692,3.20859338636692,3.13072349723281,3.14134211847837,165558.216961073,0.0,1.0
1999-03-18,17.88,18.0,17.88,18.0,24500,3.16434913117708,3.18558637366821,3.16434913117708,3.18558637366821,138436.05172513,0.0,1.0
1999-03-19,17.63,18.09,17.13,17.13,102800,3.12010487598725,3.20151430553655,3.03161636560758,3.03161636560758,580866.372136462,0.0,1.0
1999-03-22,17.63,17.94,17.56,17.88,80100,3.12010487598725,3.17496775242265,3.10771648453409,3.16434913117708,452601.132374811,0.0,1.0
1999-03-23,17.44,17.81,17.38,17.63,70000,3.08647924204297,3.15196073972393,3.07586062079741,3.12010487598725,395531.576357514,0.0,1.0
1999-03-24,17.94,18.0,17.5,17.5,41100,3.17496775242265,3.18558637366821,3.09709786328853,3.09709786328853,232233.539832768,0.0,1.0
1999-03-25,17.94,18.0,17.75,18.0,58200,3.17496775242265,3.18558637366821,3.14134211847837,3.18558637366821,328856.253485818,0.0,1.0
1999-03-26,17.94,18.0,17.81,17.81,37600,3.17496775242265,3.18558637366821,3.15196073972393,3.15196073972393,212456.961014893,0.0,1.0
1999-03-29,18.31,18.38,17.94,17.94,30900,3.2404492501036,3.25283764155676,3.17496775242265,3.17496775242265,174598.938706388,0.0,1.0
1999-03-30,17.56,18.0,17.56,18.0,55100,3.10771648453409,3.18558637366821,3.10771648453409,3.18558637366821,311339.855104272,0.0,1.0
1999-03-31,18.0,18.0,17.5,17.56,72700,3.18558637366821,3.18558637366821,3.09709786328853,3.10771648453409,410787.794302731,0.0,1.0
1999-04-01,17.88,18.13,17.88,18.0,38000,3.16434913117708,3.20859338636692,3.16434913117708,3.18558637366821,214717.141451222,0.0,1.0
1999-04-05,17.94,17.94,17.5,17.5,55000,3.17496775242265,3.17496775242265,3.09709786328853,3.09709786328853,310774.809995189,0.0,1.0
1999-04-06,18.06,18.25,17.81,17.88,44300,3.19620499491377,3.22983062885804,3.15196073972393,3.16434913117708,250314.983323397,0.0,1.0
1999-04-07,17.88,18.06,17.75,18.06,27700,3.16434913117708,3.19620499491377,3.14134211847837,3.19620499491377,156517.495215759,0.0,1.0
1999-04-08,18.0,18.13,17.75,18.13,30500,3.18558637366821,3.20859338636692,3.14134211847837,3.20859338636692,172338.758270059,0.0,1.0
1999-04-09,18.19,18.31,17.69,17.81,38800,3.21921200761248,3.2404492501036,3.13072349723281,3.15196073972393,219237.502323879,0.0,1.0
1999-04-12,19.63,19.81,17.81,17.94,133500,3.47405891750594,3.50591478124262,3.15196073972393,3.17496775242265,754335.220624686,0.0,1.0
1999-04-13,19.44,19.88,19.44,19.63,64400,3.44043328356166,3.51830317269577,3.44043328356166,3.47405891750594,363889.050248913,0.0,1.0
1999-04-14,20.69,20.94,19.56,19.56,128800,3.66165455951084,3.70589881470068,3.46167052605278,3.46167052605278,727778.100497825,0.0,1.0
1999-04-15,21.69,22.13,20.81,20.94,111900,3.83863158027019,3.9165014694043,3.68289180200196,3.70589881470068,632285.477062939,0.0,1.0
1999-04-16,22.5,23.25,21.63,21.69,147400,3.98198296708526,4.11471573265477,3.82801295902463,3.83863158027019,832876.490787106,0.0,1.0
1999-04-19,23.5,23.63,22.31,22.38,161900,4.1589599878446,4.18196700054332,3.94835733314098,3.96074572459414,914808.031604021,0.0,1.0
1999-04-20,21.63,23.75,21.5,23.5,129200,3.82801295902463,4.20320424303444,3.80500594632591,4.1589599878446,730038.280934153,0.0,1.0
1999-04-21,21.38,21.75,21.31,21.63,26600,3.78376870383479,3.84925020151575,3.77138031238164,3.82801295902463,150301.999015855,0.0,1.0
1999-04-22,20.94,21.44,20.63,21.44,51800,3.70589881470068,3.79438732508035,3.65103593826528,3.79438732508035,292693.36650456,0.0,1.0
1999-04-23,21.44,21.44,20.44,20.81,44600,3.79438732508035,3.79438732508035,3.61741030432101,3.68289180200196,252010.118650644,0.0,1.0
1999-04-26,21.25,22.0,21.25,21.5,23200,3.76076169113608,3.89349445670559,3.76076169113608,3.80500594632591,131090.465307061,0.0,1.0
1999-04-27,21.69,21.88,21.13,21.13,36300,3.83863158027019,3.87225721421446,3.73952444864496,3.73952444864496,205111.374596825,0.0,1.0
1999-04-28,22.44,22.81,21.56,21.56,61900,3.9713643458397,4.03684584352065,3.81562456757147,3.81562456757147,349762.922521858,0.0,1.0
1999-04-29,22.56,22.69,22.0,22.44,70000,3.99260158833082,4.01560860102953,3.89349445670559,3.9713643458397,395531.576357513,0.0,1.0
1999-04-30,22.38,22.69,22.25,22.56,81600,3.96074572459414,4.01560860102953,3.93773871189542,3.99260158833082,461076.809011044,0.0,1.0
1999-05-03,22.19,22.63,22.06,22.56,117400,3.92712009064986,4.00498997978397,3.90411307795115,3.99260158833082,663362.958062458,0.0,1.0
1999-05-04,22.38,22.88,22.0,22.19,52200,3.96074572459414,4.04923423497381,3.89349445670559,3.92712009064986,294953.546940888,0.0,1.0
1999-05-05,22.5,22.75,21.81,22.38,102200,3.98198296708526,4.02622722227509,3.85986882276131,3.96074572459414,577476.101481969,0.0,1.0
1999-05-06,22.75,23.19,22.5,22.5,102900,4.02622722227509,4.10409711140921,3.98198296708526,3.98198296708526,581431.417245545,0.0,1.0
1999-05-07,22.56,23.13,22.56,23.0,67900,3.99260158833082,4.09347849016364,3.99260158833082,4.07047147746493,383665.629066788,0.0,1.0
1999-05-10,22.75,23.0,22.5,22.56,31900,4.02622722227509,4.07047147746493,3.98198296708526,3.99260158833082,180249.38979721,0.0,1.0
1999-05-11,23.88,23.88,22.88,22.88,82500,4.22621125573315,4.22621125573315,4.04923423497381,4.04923423497381,466162.214992784,0.0,1.0
1999-05-12,23.88,24.0,23.38,23.63,29500,4.22621125573315,4.24744849822428,4.13772274535348,4.18196700054332,166688.307179238,0.0,1.0
1999-05-13,23.94,24.44,23.88,23.88,75200,4.23682987697871,4.32531838735839,4.22621125573315,4.22621125573315,424913.922029786,0.0,1.0
1999-05-14,22.75,23.94,22.75,23.94,53900,4.02622722227509,4.23682987697871,4.02622722227509,4.23682987697871,304559.313795286,0.0,1.0
1999-05-17,21.94,22.69,21.5,22.69,69300,3.88287583546003,4.01560860102953,3.80500594632591,4.01560860102953,391576.260593938,0.0,1.0
1999-05-18,23.0,23.31,22.19,22.19,90600,4.07047147746493,4.12533435390033,3.92712009064986,3.92712009064986,511930.868828439,0.0,1.0
1999-05-19,23.5,23.69,22.75,22.94,49400,4.1589599878446,4.19258562178888,4.02622722227509,4.05985285621937,279132.283886588,0.0,1.0
1999-05-20,23.88,24.06,23.5,23.5,69600,4.22621125573315,4.25806711946984,4.1589599878446,4.1589599878446,393271.395921185,0.0,1.0
1999-05-21,24.19,24.38,23.81,23.88,31000,4.28107413216855,4.31469976611283,4.21382286428,4.22621125573315,175163.98381547,0.0,1.0
1999-05-24,24.25,24.94,24.19,24.31,54400,4.29169275341411,4.41380689773806,4.28107413216855,4.30231137465967,307384.539340696,0.0,1.0
1999-05-25,24.38,24.38,24.0,24.19,34800,4.31469976611283,4.31469976611283,4.24744849822428,4.28107413216855,196635.697960592,0.0,1.0
1999-05-26,24.13,24.44,24.0,24.31,19600,4.27045551092299,4.32531838735839,4.24744849822428,4.30231137465967,110748.841380104,0.0,1.0
1999-05-27,24.19,24.31,23.69,24.0,31400,4.28107413216855,4.30231137465967,4.19258562178888,4.24744849822428,177424.164251799,0.0,1.0
1999-05-28,24.19,24.94,23.94,23.94,53600,4.28107413216855,4.41380689773806,4.23682987697871,4.23682987697871,302864.178468039,0.0,1.0
1999-06-01,24.19,24.81,23.94,24.38,89400,4.28107413216855,4.39079988503934,4.23682987697871,4.31469976611283,505150.327519453,0.0,1.0
1999-06-02,24.25,24.38,24.06,24.25,62700,4.30231137465967,4.32537531192589,4.26860254327059,4.30231137465967,353408.869696298,0.06,1.0
1999-06-03,24.38,24.81,24.0,24.44,71500,4.32537531192589,4.40166371980645,4.25795764914772,4.33602020604876,403010.114565954,0.0,1.0
1999-06-04,24.25,24.94,24.0,24.44,64400,4.30231137465967,4.42472765707267,4.25795764914772,4.33602020604876,362990.9283643,0.0,1.0
1999-06-07,25.75,25.75,23.88,24.0,90400,4.5684337277314,4.5684337277314,4.23666786090198,4.25795764914772,509540.060933738,0.0,1.0
1999-06-08,24.94,25.88,24.88,25.75,61400,4.42472765707267,4.59149766499762,4.4140827629498,4.5684337277314,346081.413067826,0.0,1.0
1999-06-09,24.69,24.94,24.5,24.94,25700,4.38037393156071,4.42472765707267,4.34666510017163,4.42472765707267,144858.18103979,0.0,1.0
1999-06-10,25.0,25.0,24.44,24.56,25800,4.43537255119554,4.43537255119554,4.33602020604876,4.3573099942945,145421.831549673,0.0,1.0
1999-06-11,24.5,25.19,24.5,25.0,75400,4.34666510017163,4.46908138258462,4.34666510017163,4.43537255119554,424992.484451369,0.0,1.0
1999-06-14,24.5,24.81,24.38,24.75,18000,4.34666510017163,4.40166371980645,4.32537531192589,4.39101882568358,101457.091778841,0.0,1.0
1999-06-15,24.38,24.75,24.38,24.75,39300,4.32537531192589,4.39101882568358,4.32537531192589,4.39101882568358,221514.650383804,0.0,1.0
1999-06-16,24.69,24.81,24.44,24.63,36000,4.38037393156071,4.40166371980645,4.33602020604876,4.36972903743784,202914.183557683,0.0,1.0
1999-06-17,24.81,24.94,24.63,24.75,55900,4.40166371980645,4.42472765707267,4.36972903743784,4.39101882568358,315080.635024291,0.0,1.0
1999-06-18,25.25,25.5,24.81,24.81,93900,4.47972627670749,4.52408000221945,4.40166371980645,4.40166371980645,529267.828779623,0.0,1.0
1999-06-21,25.38,25.44,25.0,25.25,146900,4.50279021397371,4.51343510809658,4.43537255119554,4.47972627670749,828002.599017323,0.0,1.0
1999-06-22,25.44,25.44,25.13,25.31,26800,4.51343510809658,4.51343510809658,4.45843648846175,4.49037117083036,151058.336648497,0.0,1.0
1999-06-23,25.88,25.88,25.0,25.31,67600,4.59149766499762,4.59149766499762,4.43537255119554,4.49037117083036,381027.744680538,0.0,1.0
1999-06-24,24.63,25.94,24.38,25.75,67400,4.36972903743784,4.60214255912049,4.32537531192589,4.5684337277314,379900.443660773,0.0,1.0
1999-06-25,25.38,25.88,24.88,24.88,46700,4.50279021397371,4.59149766499762,4.4140827629498,4.4140827629498,263224.788115105,0.0,1.0
1999-06-28,25.25,25.69,25.06,25.38,47400,4.47972627670749,4.55778883360854,4.44601744531841,4.50279021397371,267170.341684283,0.0,1.0
1999-06-29,25.25,25.38,25.06,25.06,101600,4.47972627670749,4.50279021397371,4.44601744531841,4.44601744531841,572668.918040572,0.0,1.0
1999-06-30,24.5,25.94,24.5,25.19,164900,4.34666510017163,4.60214255912049,4.34666510017163,4.46908138258462,929459.690796164,0.0,1.0
1999-07-01,25.13,25.75,24.56,24.75,125100,4.45843648846175,4.5684337277314,4.3573099942945,4.39101882568358,705126.787862949,0.0,1.0
1999-07-02,25.0,25.44,25.0,25.38,29800,4.43537255119554,4.51343510809658,4.43537255119554,4.50279021397371,167967.851944971,0.0,1.0
1999-07-06,24.75,25.5,24.75,25.25,31000,4.39101882568358,4.52408000221945,4.39101882568358,4.47972627670749,174731.65806356,0.0,1.0
1999-07-07,24.56,25.31,24.5,25.13,22800,4.3573099942945,4.49037117083036,4.34666510017163,4.45843648846175,128512.316253199,0.0,1.0
1999-07-08,25.38,25.44,24.44,24.56,107900,4.50279021397371,4.51343510809658,4.33602020604876,4.3573099942945,608178.900163166,0.0,1.0
1999-07-09,24.75,25.38,24.69,25.38,43700,4.39101882568358,4.50279021397371,4.38037393156071,4.50279021397371,246315.272818632,0.0,1.0
1999-07-12,25.19,25.25,24.56,24.81,93600,4.46908138258462,4.47972627670749,4.3573099942945,4.40166371980645,527576.877249976,0.0,1.0
1999-07-13,24.56,25.19,24.44,25.19,32700,4.3573099942945,4.46908138258462,4.33602020604876,4.46908138258462,184313.716731562,0.0,1.0
1999-07-14,25.0,25.13,24.69,24.69,42600,4.43537255119554,4.45843648846175,4.38037393156071,4.38037393156071,240115.117209925,0.0,1.0
1999-07-15,24.63,24.94,24.5,24.88,33900,4.36972903743784,4.42472765707267,4.34666510017163,4.4140827629498,191077.522850152,0.0,1.0
1999-07-16,24.94,24.94,24.38,24.63,45800,4.42472765707267,4.42472765707267,4.32537531192589,4.36972903743784,258151.933526163,0.0,1.0
1999-07-19,25.0,25.13,24.31,24.81,35900,4.43537255119554,4.45843648846175,4.31295626878254,4.40166371980645,202350.5330478,0.0,1.0
1999-07-20,25.5,25.5,24.25,25.0,137800,4.52408000221945,4.52408000221945,4.30231137465967,4.43537255119554,776710.40261802,0.0,1.0
1999-07-21,25.63,25.63,24.75,25.25,63100,4.54714393948567,4.54714393948567,4.39101882568358,4.47972627670749,355663.471735827,0.0,1.0
1999-07-22,25.81,25.81,25.0,25.31,66600,4.57907862185427,4.57907862185427,4.43537255119554,4.49037117083036,375391.239581714,0.0,1.0
1999-07-23,25.31,25.75,24.81,25.56,34400,4.49037117083036,4.5684337277314,4.40166371980645,4.53472489634232,193895.775399564,0.0,1.0
1999-07-26,24.88,25.25,24.38,25.06,34500,4.4140827629498,4.47972627670749,4.32537531192589,4.44601744531841,194459.425909446,0.0,1.0
1999-07-27,25.38,25.5,24.56,24.63,65100,4.50279021397371,4.52408000221945,4.3573099942945,4.36972903743784,366936.481933477,0.0,1.0
1999-07-28,24.75,25.38,24.63,25.38,42000,4.39101882568358,4.50279021397371,4.36972903743784,4.50279021397371,236733.21415063,0.0,1.0
1999-07-29,23.63,24.94,23.0,24.94,108000,4.19231413539002,4.42472765707267,4.0805427470999,4.42472765707267,608742.550673049,0.0,1.0
1999-07-30,24.81,24.81,23.63,23.88,63600,4.40166371980645,4.40166371980645,4.19231413539002,4.23666786090198,358481.72428524,0.0,1.0
1999-08-02,23.5,24.56,23.44,24.56,24900,4.16925019812381,4.3573099942945,4.15860530400094,4.3573099942945,140348.976960731,0.0,1.0
1999-08-03,22.38,23.31,22.31,23.31,76200,3.97054550783025,4.13554136673472,3.9581264646869,4.13554136673472,429501.688530428,0.0,1.0
1999-08-04,22.38,22.75,22.06,22.38,104300,3.97054550783025,4.03618902158794,3.91377273917494,3.97054550783025,587887.481807398,0.0,1.0
1999-08-05,22.0,22.56,22.0,22.56,50100,3.90312784505207,4.00248019019885,3.90312784505207,4.00248019019885,282388.905451109,0.0,1.0
1999-08-06,21.81,22.13,21.75,22.13,40800,3.86941901366299,3.92619178231829,3.85877411954012,3.92619178231829,229969.408032041,0.0,1.0
1999-08-09,21.94,22.19,21.88,21.94,46900,3.8924829509292,3.93683667644116,3.88183805680633,3.8924829509292,264352.089134871,0.0,1.0
1999-08-10,21.31,21.88,21.13,21.69,38000,3.78071156263908,3.88183805680633,3.74877688027047,3.84812922541725,214187.193755332,0.0,1.0
1999-08-11,21.94,22.06,21.19,21.56,53800,3.8924829509292,3.91377273917494,3.75942177439334,3.82506528815103,303243.97431676,0.0,1.0
1999-08-12,21.44,21.94,21.25,21.94,35200,3.80377549990529,3.8924829509292,3.77006666851621,3.8924829509292,198404.979478624,0.0,1.0
1999-08-13,21.69,22.06,21.44,21.5,30700,3.84812922541725,3.91377273917494,3.80377549990529,3.81442039402816,173040.706533913,0.0,1.0
1999-08-16,21.25,21.75,21.0,21.75,36000,3.77006666851621,3.85877411954012,3.72571294300425,3.85877411954012,202914.183557683,0.0,1.0
1999-08-17,21.0,21.25,21.0,21.25,81400,3.72571294300425,3.77006666851621,3.72571294300425,3.77006666851621,458811.515044317,0.0,1.0
1999-08-18,20.63,21.13,20.5,21.06,43500,3.66006942924656,3.74877688027047,3.63700549198034,3.73635783712712,245187.971798867,0.0,1.0
1999-08-19,20.44,21.13,20.31,20.56,56100,3.62636059785747,3.74877688027047,3.60329666059125,3.64765038610321,316207.936044056,0.0,1.0
1999-08-20,20.38,21.13,20.38,20.69,22600,3.6157157037346,3.74877688027047,3.6157157037346,3.67071432336943,127385.015233434,0.0,1.0
1999-08-23,21.0,21.38,20.63,20.81,34400,3.72571294300425,3.79313060578242,3.66006942924656,3.69200411161517,193895.775399564,0.0,1.0
1999-08-24,20.56,20.75,20.13,20.75,39000,3.64765038610321,3.6813592174923,3.57136197822265,3.6813592174923,219823.698854157,0.0,1.0
1999-08-25,20.25,20.5,20.25,20.31,25200,3.60329666059125,3.64778180454917,3.60329666059125,3.61397309514115,141620.3127489,0.06,1.0
1999-08-26,20.0,20.44,19.94,20.44,48700,3.55881151663334,3.63710536999927,3.54813508208344,3.63710536999927,273686.874240929,0.0,1.0
1999-08-27,19.5,20.19,19.44,19.88,62500,3.4698412287175,3.59262022604135,3.4591647941676,3.53745864753354,351240.855031994,0.0,1.0
1999-08-30,19.69,20.06,19.5,19.5,99800,3.50364993812552,3.56948795118324,3.4698412287175,3.4698412287175,560861.397315088,0.0,1.0
1999-08-31,19.63,19.94,19.63,19.63,70700,3.49297350357562,3.54813508208344,3.49297350357562,3.49297350357562,397323.655212191,0.0,1.0
1999-09-01,19.75,20.25,19.63,19.63,104900,3.51432637267542,3.60329666059125,3.49297350357562,3.49297350357562,589522.651085699,0.0,1.0
1999-09-02,19.69,20.13,19.5,19.75,94700,3.50364993812552,3.58194379149145,3.4698412287175,3.51432637267542,532200.143544477,0.0,1.0
1999-09-03,20.13,20.31,19.88,19.94,47400,3.58194379149145,3.61397309514115,3.53745864753354,3.54813508208344,266381.064456264,0.0,1.0
1999-09-07,20.25,20.31,19.94,20.25,25400,3.60329666059125,3.61397309514115,3.54813508208344,3.60329666059125,142744.283485002,0.0,1.0
1999-09-08,19.63,20.13,19.25,20.13,23100,3.49297350357562,3.58194379149145,3.42535608475959,3.58194379149145,129818.620019825,0.0,1.0
1999-09-09,20.25,20.44,19.44,19.5,21700,3.60329666059125,3.63710536999927,3.4591647941676,3.4698412287175,121950.824867108,0.0,1.0
1999-09-10,20.13,20.56,20.06,20.25,72100,3.58194379149145,3.65845823909907,3.56948795118324,3.60329666059125,405191.450364908,0.0,1.0
1999-09-13,20.25,20.25,20.0,20.06,95500,3.60329666059125,3.60329666059125,3.55881151663334,3.56948795118324,536696.026488887,0.0,1.0
1999-09-14,20.69,21.0,20.38,20.44,182900,3.68159051395719,3.736752092465,3.62642893544937,3.63710536999927,1027871.23816563,0.0,1.0
1999-09-15,21.63,21.81,20.81,21.5,95600,3.84885465523895,3.88088395888865,3.70294338305699,3.82572238038084,537258.011856938,0.0,1.0
1999-09-16,22.19,23.5,22.0,22.0,133000,3.94850137770469,4.18160353204417,3.91469266829667,3.91469266829667,747440.539508082,0.0,1.0
1999-09-17,22.13,22.38,22.06,22.06,172300,3.93782494315479,3.9823100871127,3.92536910284657,3.92536910284657,968300.7891522,0.0,1.0
1999-09-20,22.13,22.56,21.81,22.06,53900,3.93782494315479,4.0143393907624,3.88088395888865,3.92536910284657,302910.113379591,0.0,1.0
1999-09-21,22.13,22.56,21.88,22.5,70800,3.93782494315479,4.0143393907624,3.89333979919687,4.00366295621251,397885.640580242,0.0,1.0
1999-09-22,21.81,22.25,21.5,22.0,58500,3.88088395888865,3.95917781225459,3.82572238038084,3.91469266829667,328761.440309947,0.0,1.0
1999-09-23,20.44,21.81,20.44,21.75,59200,3.63710536999927,3.88088395888865,3.63710536999927,3.87020752433875,332695.337886305,0.0,1.0
1999-09-24,21.19,21.38,20.56,20.56,73800,3.77056080187302,3.80436951128104,3.65845823909907,3.65845823909907,414745.201621778,0.0,1.0
1999-09-27,21.94,22.31,21.19,21.19,33400,3.90401623374677,3.96985424680449,3.77056080187302,3.77056080187302,187703.112929098,0.0,1.0
1999-09-28,21.75,21.94,21.38,21.94,60300,3.87020752433875,3.90401623374677,3.80436951128104,3.90401623374677,338877.176934868,0.0,1.0
1999-09-29,23.0,23.5,21.75,21.75,76600,4.09263324412834,4.18160353204417,3.87020752433875,3.87020752433875,430480.791927211,0.0,1.0
1999-09-30,23.19,23.44,22.38,22.88,95600,4.12644195353636,4.17092709749427,3.9823100871127,4.07128037502854,537258.011856937,0.0,1.0
1999-10-01,21.81,23.0,21.75,23.0,49600,3.88088395888865,4.09263324412834,3.87020752433875,4.09263324412834,278744.742553391,0.0,1.0
1999-10-04,22.38,22.38,21.44,21.88,55100,3.9823100871127,3.9823100871127,3.81504594583094,3.89333979919687,309653.937796206,0.0,1.0
1999-10-05,22.31,22.69,22.19,22.25,24900,3.96985424680449,4.03747166562052,3.94850137770469,3.95917781225459,139934.356644746,0.0,1.0
1999-10-06,22.0,22.19,21.63,22.19,21700,3.91469266829667,3.94850137770469,3.84885465523895,3.94850137770469,121950.824867108,0.0,1.0
1999-10-07,22.94,23.13,21.69,21.88,33400,4.08195680957844,4.11576551898646,3.85953108978886,3.89333979919687,187703.112929097,0.0,1.0
1999-10-08,22.06,22.81,22.03,22.81,28300,3.92536910284657,4.05882453472032,3.92003088557162,4.05882453472032,159041.859158487,0.0,1.0
1999-10-11,23.38,23.38,22.25,22.25,69600,4.16025066294437,4.16025066294437,3.95917781225459,3.95917781225459,391141.816163628,0.0,1.0
1999-10-12,23.06,23.25,22.81,23.25,59700,4.10330967867824,4.13711838808625,4.05882453472032,4.13711838808625,335505.26472656,0.0,1.0
1999-10-13,23.38,23.63,22.81,22.94,65800,4.16025066294437,4.20473580690229,4.05882453472032,4.08195680957844,369786.372177683,0.0,1.0
1999-10-14,23.38,23.5,23.25,23.38,56100,4.16025066294437,4.18160353204417,4.13711838808625,4.16025066294437,315273.791476718,0.0,1.0
1999-10-15,23.31,23.56,23.06,23.5,64000,4.14779482263615,4.19227996659407,4.10330967867824,4.18160353204417,359670.635552762,0.0,1.0
1999-10-18,22.38,23.38,22.25,23.31,28600,3.9823100871127,4.16025066294437,3.95917781225459,4.14779482263615,160727.815262641,0.0,1.0
1999-10-19,21.75,22.5,21.75,22.25,26600,3.87020752433875,4.00366295621251,3.87020752433875,3.95917781225459,149488.107901617,0.0,1.0
1999-10-20,22.31,22.5,21.69,21.88,44300,3.96985424680449,4.00366295621251,3.85953108978886,3.89333979919687,248959.518046677,0.0,1.0
1999-10-21,21.88,22.13,21.38,22.06,74300,3.89333979919687,3.93782494315479,3.80436951128104,3.92536910284657,417555.128462034,0.0,1.0
1999-10-22,22.25,22.44,21.75,21.75,51100,3.95917781225459,3.99298652166261,3.87020752433875,3.87020752433875,287174.523074158,0.0,1.0
1999-10-25,22.13,22.31,21.94,22.31,17900,3.93782494315479,3.96985424680449,3.90401623374677,3.96985424680449,100595.380881163,0.0,1.0
1999-10-26,22.19,22.25,21.94,22.0,37400,3.94850137770469,3.95917781225459,3.90401623374677,3.91469266829667,210182.527651145,0.0,1.0
1999-10-27,22.75,23.13,22.38,22.44,70000,4.04814810017042,4.11576551898646,3.9823100871127,3.99298652166261,393389.757635833,0.0,1.0
1999-10-28,22.88,22.88,22.38,22.75,32100,4.07128037502854,4.07128037502854,3.9823100871127,4.04814810017042,180397.303144432,0.0,1.0
1999-10-29,23.25,23.38,22.94,23.0,73200,4.13711838808625,4.16025066294437,4.08195680957844,4.09263324412834,411373.289413472,0.0,1.0
1999-11-01,23.5,24.0,23.06,23.25,65800,4.18160353204417,4.27057381996001,4.10330967867824,4.13711838808625,369786.372177683,0.0,1.0
1999-11-02,23.38,23.63,23.25,23.5,59000,4.16025066294437,4.20473580690229,4.13711838808625,4.18160353204417,331571.367150202,0.0,1.0
1999-11-03,23.25,23.88,23.25,23.63,44000,4.13711838808625,4.24922095086021,4.13711838808625,4.20473580690229,247273.561942524,0.0,1.0
1999-11-04,23.44,23.69,23.25,23.25,47100,4.17092709749427,4.21541224145219,4.13711838808625,4.13711838808625,264695.108352111,0.0,1.0
1999-11-05,24.0,24.0,23.44,23.44,55300,4.27057381996001,4.27057381996001,4.17092709749427,4.17092709749427,310777.908532308,0.0,1.0
1999-11-08,23.75,23.81,23.44,23.75,53300,4.22608867600209,4.23676511055199,4.17092709749427,4.22608867600209,299538.201171284,0.0,1.0
1999-11-09,23.44,23.75,23.25,23.75,34400,4.17092709749427,4.22608867600209,4.13711838808625,4.22608867600209,193322.966609609,0.0,1.0
1999-11-10,22.88,23.44,22.63,23.31,45900,4.07128037502854,4.17092709749427,4.02679523107062,4.14779482263615,257951.283935496,0.0,1.0
1999-11-11,23.13,23.19,22.94,22.94,26300,4.11576551898646,4.12644195353636,4.08195680957844,4.08195680957844,147802.151797463,0.0,1.0
1999-11-12,22.94,23.25,22.56,23.25,26500,4.08195680957844,4.13711838808625,4.0143393907624,4.13711838808625,148926.122533565,0.0,1.0
1999-11-15,23.19,23.19,22.81,23.13,33700,4.12644195353636,4.12644195353636,4.05882453472032,4.11576551898646,189389.069033251,0.0,1.0
1999-11-16,23.38,23.38,22.88,23.19,62300,4.16025066294437,4.16025066294437,4.07128037502854,4.12644195353636,350116.884295892,0.0,1.0
1999-11-17,23.0,23.5,22.75,23.38,37500,4.09263324412834,4.18160353204417,4.04814810017042,4.16025066294437,210744.513019196,0.0,1.0
1999-11-18,23.88,23.88,22.75,23.0,49000,4.24922095086021,4.24922095086021,4.04814810017042,4.09263324412834,275372.830345083,0.0,1.0
1999-11-19,23.06,23.88,23.06,23.88,92700,4.10330967867824,4.24922095086021,4.10330967867824,4.24922095086021,520960.436183453,0.0,1.0
1999-11-22,23.0,23.13,22.5,22.81,46700,4.09263324412834,4.11576551898646,4.00366295621251,4.05882453472032,262447.166879906,0.0,1.0
1999-11-23,22.56,22.81,22.0,22.75,57200,4.0143393907624,4.05882453472032,3.91469266829667,4.04814810017042,321455.630525281,0.0,1.0
1999-11-24,22.13,22.81,22.13,22.38,110600,3.93782494315479,4.05882453472032,3.93782494315479,3.9823100871127,621555.817064616,0.0,1.0
1999-11-26,22.0,22.38,21.88,22.25,31200,3.91469266829667,3.9823100871127,3.89333979919687,3.95917781225459,175339.434831971,0.0,1.0
1999-11-29,22.19,22.25,21.63,22.0,70600,3.94850137770469,3.95917781225459,3.84885465523895,3.91469266829667,396761.66984414,0.0,1.0
1999-11-30,22.56,22.75,22.25,22.25,53800,4.0143393907624,4.04814810017042,3.95917781225459,3.95917781225459,302348.128011541,0.0,1.0
1999-12-01,22.25,22.56,22.13,22.44,75800,3.9716336525628,4.02696877311537,3.9502136058973,4.00554872644986,424648.934805885,0.07,1.0
1999-12-02,22.69,22.69,22.13,22.13,52000,4.05017382366966,4.05017382366966,3.9502136058973,3.9502136058973,291315.891951267,0.0,1.0
1999-12-03,23.31,23.31,22.88,22.88,36100,4.16084406477479,4.16084406477479,4.08408889755672,4.08408889755672,202240.455758475,0.0,1.0
1999-12-06,23.0,23.31,22.94,23.31,75700,4.10550894422223,4.16084406477479,4.09479892088947,4.16084406477479,424088.711936747,0.0,1.0
1999-12-07,23.38,23.63,22.75,22.88,138600,4.17333909199633,4.21796418921614,4.06088384700242,4.08408889755672,776468.896623953,0.0,1.0
1999-12-08,24.06,24.13,23.25,23.44,135600,4.29471935643421,4.30721438365575,4.15013404144203,4.18404911532909,759662.21054984,0.0,1.0
1999-12-09,24.81,24.94,24.31,24.31,291000,4.42859464809363,4.45179969864793,4.33934445365401,4.33934445365401,1630248.54918882,0.0,1.0
1999-12-10,24.75,25.13,24.5,25.0,239800,4.41788462476087,4.48571477253498,4.37325952754107,4.46250972198068,1343414.44019065,0.0,1.0
1999-12-13,24.31,24.75,24.25,24.75,96200,4.33934445365401,4.41788462476087,4.32863443032126,4.41788462476087,538934.400109843,0.0,1.0
1999-12-14,24.56,24.81,24.0,24.13,40100,4.38396955087382,4.42859464809363,4.28400933310145,4.30721438365575,224649.370523957,0.0,1.0
1999-12-15,24.5,24.81,24.13,24.44,61900,4.37325952754107,4.42859464809363,4.30721438365575,4.36254950420831,346777.955995834,0.0,1.0
1999-12-16,24.5,24.56,24.25,24.38,180800,4.37325952754107,4.38396955087382,4.32863443032126,4.35183948087556,1012882.94739979,0.0,1.0
1999-12-17,23.88,24.44,23.88,23.88,113000,4.26258928643595,4.36254950420831,4.26258928643595,4.26258928643595,633051.842124867,0.0,1.0
1999-12-20,23.44,24.25,22.75,24.0,67100,4.18404911532909,4.32863443032126,4.06088384700242,4.28400933310145,375909.545190961,0.0,1.0
1999-12-21,23.06,23.31,22.0,22.94,74000,4.11621896755498,4.16084406477479,3.927008555343,4.09479892088947,414564.923161418,0.0,1.0
1999-12-22,22.94,23.25,22.38,23.0,81500,4.09479892088947,4.15013404144203,3.9948387031171,4.10550894422223,456581.638346697,0.0,1.0
1999-12-23,23.0,23.19,22.63,23.19,48700,4.10550894422223,4.13942401810928,4.03946380033691,4.13942401810928,272828.537269744,0.0,1.0
1999-12-27,24.25,24.38,23.06,23.25,49800,4.32863443032126,4.35183948087556,4.11621896755498,4.15013404144203,278990.988830251,0.0,1.0
1999-12-28,23.75,24.13,23.56,24.13,23000,4.23938423588165,4.30721438365575,4.20546916199459,4.30721438365575,128851.259901522,0.0,1.0
1999-12-29,23.63,24.0,23.38,24.0,71800,4.21796418921614,4.28400933310145,4.17333909199633,4.28400933310145,402240.020040402,0.0,1.0
1999-12-30,23.75,24.06,23.5,23.81,111400,4.23938423588165,4.29471935643421,4.19475913866184,4.2500942592144,624088.276218674,0.0,1.0
1999-12-31,24.06,24.06,23.69,24.0,41800,4.29471935643421,4.29471935643421,4.22867421254889,4.28400933310145,234173.159299287,0.0,1.0
2000-01-03,23.38,24.06,23.06,24.06,51300,4.17333909199633,4.29471935643421,4.11621896755498,4.29471935643421,287394.331867307,0.0,1.0
2000-01-04,22.63,23.31,22.25,23.13,45000,4.03946380033691,4.16084406477479,3.9716336525628,4.12871399477652,252100.291111673,0.0,1.0
2000-01-05,22.5,22.94,22.38,22.56,50500,4.01625874978261,4.09479892088947,3.9948387031171,4.02696877311537,282912.548914211,0.0,1.0
2000-01-06,22.25,22.38,21.5,22.38,62000,3.9716336525628,3.9948387031171,3.83775836090338,3.9948387031171,347338.178864972,0.0,1.0
2000-01-07,22.81,22.94,21.88,22.0,76500,4.07159387033517,4.09479892088947,3.90558850867749,3.927008555343,428570.494889844,0.0,1.0
2000-01-10,23.25,23.5,22.81,23.0,42000,4.15013404144203,4.19475913866184,4.07159387033517,4.10550894422223,235293.605037562,0.0,1.0
2000-01-11,22.75,23.44,22.25,23.06,56700,4.06088384700242,4.18404911532909,3.9716336525628,4.11621896755498,317646.366800708,0.0,1.0
2000-01-12,22.69,22.94,22.0,22.94,73000,4.05017382366966,4.09479892088947,3.927008555343,4.09479892088947,408962.694470048,0.0,1.0
2000-01-13,22.19,23.06,22.06,22.44,55900,3.96092362923005,4.11621896755498,3.93771857867575,4.00554872644986,313164.583847612,0.0,1.0
2000-01-14,22.06,22.63,21.88,22.38,48600,3.93771857867575,4.03946380033691,3.90558850867749,3.9948387031171,272268.314400607,0.0,1.0
2000-01-18,21.88,22.31,21.63,21.94,96800,3.90558850867749,3.98234367589556,3.86096341145768,3.91629853201025,542295.737324665,0.0,1.0
2000-01-19,21.88,21.94,21.25,21.94,117100,3.90558850867749,3.91629853201025,3.79313326368358,3.91629853201025,656020.979759487,0.0,1.0
2000-01-20,22.25,22.5,21.81,22.0,110300,3.9716336525628,4.01625874978261,3.89309348145594,3.927008555343,617925.824658168,0.0,1.0
2000-01-21,21.88,22.25,21.88,22.25,103100,3.90558850867749,3.9716336525628,3.90558850867749,3.9716336525628,577589.7780803,0.0,1.0
2000-01-24,21.13,22.25,21.13,21.88,74600,3.77171321701807,3.9716336525628,3.77171321701807,3.90558850867749,417926.26037624,0.0,1.0
2000-01-25,21.19,21.38,20.81,21.38,107000,3.78242324035082,3.81633831423788,3.71459309257672,3.81633831423788,599438.469976645,0.0,1.0
2000-01-26,21.13,21.69,21.13,21.44,63900,3.77171321701807,3.87167343479044,3.77171321701807,3.82704833757063,357982.413378576,0.0,1.0
2000-01-27,20.69,21.81,20.63,20.88,111500,3.69317304591121,3.89309348145594,3.68246302257846,3.72708811979826,624648.499087812,0.0,1.0
2000-01-28,20.75,21.0,20.5,20.5,446500,3.70388306924396,3.74850816646377,3.65925797202416,3.65925797202416,2501395.11069694,0.0,1.0
2000-01-31,20.63,21.0,20.0,21.0,55300,3.68246302257846,3.74850816646377,3.57000777758454,3.74850816646377,309803.246632789,0.0,1.0
2000-02-01,20.56,20.75,20.38,20.75,43200,3.66996799535691,3.70388306924396,3.63783792535865,3.70388306924396,242016.279467206,0.0,1.0
2000-02-02,20.81,21.0,20.56,20.56,76700,3.71459309257672,3.74850816646377,3.66996799535691,3.66996799535691,429690.940628118,0.0,1.0
2000-02-03,21.44,21.94,20.94,21.06,98500,3.82704833757063,3.91629853201025,3.73779814313102,3.75921818979652,551819.526099995,0.0,1.0
2000-02-04,21.38,21.63,21.38,21.38,77600,3.81633831423788,3.86096341145768,3.81633831423788,3.81633831423788,434732.946450351,0.0,1.0
2000-02-07,21.25,21.5,21.0,21.25,46100,3.79313326368358,3.83775836090338,3.74850816646377,3.79313326368358,258262.74267218,0.0,1.0
2000-02-08,21.63,21.69,21.38,21.5,146200,3.86096341145768,3.87167343479044,3.81633831423788,3.83775836090338,819045.834678369,0.0,1.0
2000-02-09,22.0,22.5,21.63,22.0,71300,3.927008555343,4.01625874978261,3.86096341145768,3.927008555343,399438.905694717,0.0,1.0
2000-02-10,21.44,21.75,20.81,21.75,45600,3.82704833757063,3.88238345812319,3.71459309257672,3.88238345812319,255461.628326495,0.0,1.0
2000-02-11,21.0,21.63,20.81,21.31,66300,3.74850816646377,3.86096341145768,3.71459309257672,3.80384328701633,371427.762237865,0.0,1.0
2000-02-14,21.13,21.25,20.25,21.25,60600,3.77171321701807,3.79313326368358,3.61463287480435,3.79313326368358,339495.058697053,0.0,1.0
2000-02-15,20.88,21.25,19.81,21.25,38500,3.72708811979826,3.79313326368358,3.53609270369749,3.79313326368358,215685.804617765,0.0,1.0
2000-02-16,20.44,21.5,20.44,21.0,73200,3.6485479486914,3.83775836090338,3.6485479486914,3.74850816646377,410083.140208322,0.0,1.0
2000-02-17,20.25,21.25,20.13,21.06,59500,3.61463287480435,3.79313326368358,3.59321282813884,3.75921818979652,333332.607136545,0.0,1.0
2000-02-18,20.56,20.94,20.44,20.5,43300,3.66996799535691,3.73779814313102,3.6485479486914,3.65925797202416,242576.502336343,0.0,1.0
2000-02-22,20.88,21.0,19.94,20.38,100900,3.72708811979826,3.74850816646377,3.55929775425179,3.63783792535865,565264.874959285,0.0,1.0
2000-02-23,21.69,22.25,20.5,20.94,109400,3.88416846201198,3.98445128076379,3.67106747216439,3.74986111546938,610912.225668723,0.07,1.0
2000-02-24,21.06,21.75,20.88,21.44,71600,3.7713502909162,3.89491304973539,3.73911652774598,3.83939934649778,399829.208024502,0.0,1.0
2000-02-25,21.25,21.63,20.81,21.13,119000,3.80537481870699,3.87342387428858,3.726581175402,3.78388564326018,664520.611102176,0.0,1.0
2000-02-28,21.81,22.0,20.69,21.0,88500,3.9056576374588,3.93968216524959,3.70509199995518,3.76060570319279,494202.303214643,0.0,1.0
2000-02-29,22.75,22.75,21.81,21.81,122200,4.07398951179219,4.07398951179219,3.9056576374588,3.9056576374588,682390.072913326,0.0,1.0
2000-03-01,23.31,23.31,22.63,22.75,187300,4.174272330544,4.174272330544,4.05250033634538,4.07398951179219,1045921.93663393,0.0,1.0
2000-03-02,23.0,23.19,22.56,23.13,139600,4.11875862730639,4.15278315509718,4.0399649840014,4.14203856737377,779555.27151146,0.0,1.0
2000-03-03,23.25,23.31,22.88,23.25,78100,4.16352774282059,4.174272330544,4.09726945185958,4.16352774282059,436126.552328403,0.0,1.0
2000-03-06,23.5,23.94,23.13,23.13,82200,4.20829685833479,4.28709050163978,4.14203856737377,4.14203856737377,459021.80027394,0.0,1.0
2000-03-07,23.06,23.5,23.0,23.25,102200,4.1295032150298,4.20829685833479,4.11875862730639,4.16352774282059,570705.936593633,0.0,1.0
2000-03-08,23.25,23.44,22.88,23.0,111100,4.16352774282059,4.19755227061138,4.09726945185958,4.11875862730639,620405.377255897,0.0,1.0
2000-03-09,23.69,23.81,23.13,23.13,71400,4.24232138612558,4.2638105615724,4.14203856737377,4.14203856737377,398712.366661305,0.0,1.0
2000-03-10,23.56,23.69,23.19,23.5,41300,4.2190414460582,4.24232138612558,4.15278315509718,4.20829685833479,230627.741500167,0.0,1.0
2000-03-13,23.0,23.31,22.38,23.31,30000,4.11875862730639,4.174272330544,4.00773122083118,4.174272330544,167526.20447954,0.0,1.0
2000-03-14,23.06,23.38,22.94,23.0,104200,4.1295032150298,4.18680768288798,4.10801403958298,4.11875862730639,581874.350225602,0.0,1.0
2000-03-15,23.19,23.19,22.81,23.19,231000,4.15278315509718,4.15278315509718,4.0847340995156,4.15278315509718,1289951.77449246,0.0,1.0
2000-03-16,24.06,24.06,23.13,23.19,173000,4.3085796770866,4.3085796770866,4.14203856737377,4.15278315509718,966067.779165347,0.0,1.0
2000-03-17,23.88,24.06,23.0,23.0,124800,4.27634591391637,4.3085796770866,4.11875862730639,4.11875862730639,696909.010634887,0.0,1.0
2000-03-20,23.0,23.94,22.88,23.94,144100,4.11875862730639,4.28709050163978,4.09726945185958,4.28709050163978,804684.202183391,0.0,1.0
2000-03-21,23.38,23.38,22.5,22.81,139500,4.18680768288798,4.18680768288798,4.02922039627799,4.0847340995156,778996.85082986,0.0,1.0
2000-03-22,23.94,23.94,23.19,23.38,70500,4.28709050163978,4.28709050163978,4.15278315509718,4.18680768288798,393686.580526919,0.0,1.0
2000-03-23,23.06,23.69,22.63,23.69,131200,4.1295032150298,4.24232138612558,4.05250033634538,4.24232138612558,732647.934257188,0.0,1.0
2000-03-24,23.0,23.19,22.56,23.19,65700,4.11875862730639,4.15278315509718,4.0399649840014,4.15278315509718,366882.387810193,0.0,1.0
2000-03-27,23.19,23.19,22.81,23.13,224700,4.15278315509718,4.15278315509718,4.0847340995156,4.14203856737377,1254771.27155176,0.0,1.0
2000-03-28,23.0,23.38,22.88,23.0,223400,4.11875862730639,4.18680768288798,4.09726945185958,4.11875862730639,1247511.80269098,0.0,1.0
2000-03-29,23.06,23.44,23.06,23.25,76500,4.1295032150298,4.19755227061138,4.1295032150298,4.16352774282059,427191.821422827,0.0,1.0
2000-03-30,23.06,23.44,23.0,23.0,105200,4.1295032150298,4.19755227061138,4.11875862730639,4.11875862730639,587458.557041587,0.0,1.0
2000-03-31,22.56,23.94,22.56,23.25,266000,4.0399649840014,4.28709050163978,4.0399649840014,4.16352774282059,1485399.01305192,0.0,1.0
2000-04-03,22.81,23.25,22.69,22.81,56800,4.0847340995156,4.16352774282059,4.06324492406878,4.0847340995156,317182.947147929,0.0,1.0
2000-04-04,22.44,22.81,21.75,22.81,93000,4.01847580855458,4.0847340995156,3.89491304973539,4.0847340995156,519331.233886574,0.0,1.0
2000-04-05,22.0,22.75,21.69,22.19,187000,3.93968216524959,4.07398951179219,3.88416846201198,3.97370669304038,1044246.67458913,0.0,1.0
2000-04-06,22.44,22.81,22.06,22.19,102100,4.01847580855458,4.0847340995156,3.950426752973,3.97370669304038,570147.515912035,0.0,1.0
2000-04-07,22.63,23.13,22.25,22.69,51400,4.05250033634538,4.14203856737377,3.98445128076379,4.06324492406878,287028.230341612,0.0,1.0
2000-04-10,22.38,23.13,22.19,22.56,57500,4.00773122083118,4.14203856737377,3.97370669304038,4.0399649840014,321091.891919118,0.0,1.0
2000-04-11,22.19,23.0,22.0,22.13,103000,3.97370669304038,4.11875862730639,3.93968216524959,3.96296210531698,575173.302046421,0.0,1.0
2000-04-12,22.56,23.13,22.31,22.38,38900,4.0399649840014,4.14203856737377,3.9951958684872,4.00773122083118,217225.645141803,0.0,1.0
2000-04-13,22.56,22.94,21.75,22.38,74200,4.0399649840014,4.10801403958298,3.89491304973539,4.00773122083118,414348.145746062,0.0,1.0
2000-04-14,21.88,22.63,21.75,22.31,55600,3.91819298980278,4.05250033634538,3.89491304973539,3.9951958684872,310481.898968747,0.0,1.0
2000-04-17,21.69,22.13,21.38,21.88,61800,3.88416846201198,3.96296210531698,3.82865475877438,3.91819298980278,345103.981227853,0.0,1.0
2000-04-18,22.25,22.25,21.69,21.75,57100,3.98445128076379,3.98445128076379,3.88416846201198,3.89491304973539,318858.209192725,0.0,1.0
2000-04-19,22.31,22.5,22.13,22.25,98000,3.9951958684872,4.02922039627799,3.96296210531698,3.98445128076379,547252.267966497,0.0,1.0
2000-04-20,22.31,22.44,22.13,22.31,43700,3.9951958684872,4.01847580855458,3.96296210531698,3.9951958684872,244029.83785853,0.0,1.0
2000-04-24,22.31,22.56,22.06,22.31,74900,3.9951958684872,4.0399649840014,3.950426752973,3.9951958684872,418257.090517251,0.0,1.0
2000-04-25,23.19,23.38,22.5,22.5,82700,4.15278315509718,4.18680768288798,4.02922039627799,4.02922039627799,461813.903681932,0.0,1.0
2000-04-26,23.19,23.63,23.06,23.44,73500,4.15278315509718,4.23157679840218,4.1295032150298,4.19755227061138,410439.200974873,0.0,1.0
2000-04-27,22.56,22.94,22.25,22.94,47900,4.0399649840014,4.10801403958298,3.98445128076379,4.10801403958298,267483.506485666,0.0,1.0
2000-04-28,23.25,23.25,22.81,22.81,25400,4.16352774282059,4.16352774282059,4.0847340995156,4.0847340995156,141838.853126011,0.0,1.0
2000-05-01,23.13,23.25,22.5,23.0,45500,4.14203856737377,4.16352774282059,4.02922039627799,4.11875862730639,254081.410127303,0.0,1.0
2000-05-02,23.13,23.13,22.25,23.0,80100,4.14203856737377,4.14203856737377,3.98445128076379,4.11875862730639,447294.965960372,0.0,1.0
2000-05-03,23.31,23.31,22.88,23.13,94500,4.174272330544,4.174272330544,4.09726945185958,4.14203856737377,527707.544110551,0.0,1.0
2000-05-04,23.88,23.94,23.31,23.31,116300,4.27634591391637,4.28709050163978,4.174272330544,4.174272330544,649443.252699017,0.0,1.0
2000-05-05,24.06,24.06,23.56,23.81,96900,4.3085796770866,4.3085796770866,4.2190414460582,4.2638105615724,541109.640468914,0.0,1.0
2000-05-08,23.94,24.0,23.5,24.0,38200,4.28709050163978,4.29783508936319,4.20829685833479,4.29783508936319,213316.700370614,0.0,1.0
2000-05-09,24.06,24.06,23.56,23.75,75100,4.3085796770866,4.3085796770866,4.2190414460582,4.25306597384899,419373.931880448,0.0,1.0
2000-05-10,23.56,24.0,23.56,23.88,42300,4.2190414460582,4.29783508936319,4.2190414460582,4.27634591391637,236211.948316151,0.0,1.0
2000-05-11,23.88,24.31,23.38,23.38,189000,4.27634591391637,4.3533487926008,4.18680768288798,4.18680768288798,1055415.0882211,0.0,1.0
2000-05-12,23.88,24.13,23.63,24.0,69400,4.27634591391637,4.32111502943058,4.23157679840218,4.29783508936319,387543.953029336,0.0,1.0
2000-05-15,23.94,24.0,23.75,23.88,28400,4.28709050163978,4.29783508936319,4.25306597384899,4.27634591391637,158591.473573965,0.0,1.0
2000-05-16,24.25,24.38,23.69,23.75,68700,4.34260420487739,4.36588414494477,4.24232138612558,4.25306597384899,383635.008258147,0.0,1.0
2000-05-17,24.25,24.5,24.0,24.25,154800,4.34260420487739,4.38737332039159,4.29783508936319,4.34260420487739,864435.215114427,0.0,1.0
2000-05-18,24.19,24.94,23.75,24.0,80200,4.33185961715398,4.46616696369658,4.25306597384899,4.29783508936319,447853.386641971,0.0,1.0
2000-05-19,24.0,24.19,23.38,24.19,36100,4.29783508936319,4.33185961715398,4.18680768288798,4.33185961715398,201589.866057047,0.0,1.0
2000-05-22,24.19,24.25,23.13,23.88,39000,4.33185961715398,4.34260420487739,4.14203856737377,4.27634591391637,217784.065823402,0.0,1.0
2000-05-23,23.31,24.25,23.31,23.94,68500,4.174272330544,4.34260420487739,4.174272330544,4.28709050163978,382518.16689495,0.0,1.0
2000-05-24,24.0,24.25,23.31,23.44,137000,4.29783508936319,4.34260420487739,4.174272330544,4.19755227061138,765036.3337899,0.0,1.0
2000-05-25,23.69,24.13,23.69,23.94,46600,4.25485673846956,4.3338832038527,4.25485673846956,4.29975813925543,259457.384315384,0.07,1.0
2000-05-26,23.19,23.56,23.06,23.56,31100,4.16505393689781,4.2315080100609,4.14170520848915,4.2315080100609,173157.181377864,0.0,1.0
2000-05-30,23.19,23.25,23.0,23.13,17100,4.16505393689781,4.17583027308642,4.13092887230054,4.1542776007092,95208.610982684,0.0,1.0
2000-05-31,23.38,23.44,23.0,23.0,232400,4.19917900149507,4.20995533768368,4.13092887230054,4.13092887230054,1293946.26855999,0.0,1.0
2000-06-01,23.19,23.25,22.94,22.94,57900,4.16505393689781,4.17583027308642,4.12015253611193,4.12015253611193,322373.016134351,0.0,1.0
2000-06-02,23.38,23.81,23.31,23.44,25100,4.19917900149507,4.27640941084678,4.18660660927503,4.20995533768368,139750.651208501,0.0,1.0
2000-06-05,23.13,23.25,22.63,23.13,162200,4.1542776007092,4.17583027308642,4.06447479913745,4.1542776007092,903089.865578441,0.0,1.0
2000-06-06,23.06,23.56,23.0,23.0,29000,4.14170520848915,4.2315080100609,4.13092887230054,4.13092887230054,161464.895818587,0.0,1.0
2000-06-07,23.0,23.38,22.88,22.88,52900,4.13092887230054,4.19917900149507,4.10937619992332,4.10937619992332,294534.240993216,0.0,1.0
2000-06-08,22.88,23.38,22.38,23.13,530200,4.10937619992332,4.19917900149507,4.01957339835157,4.1542776007092,2952023.71596603,0.0,1.0
2000-06-09,22.69,23.0,22.38,22.38,45000,4.07525113532606,4.13092887230054,4.01957339835157,4.01957339835157,250548.976270221,0.0,1.0
2000-06-12,22.13,22.88,22.06,22.75,59100,3.9746719975657,4.10937619992332,3.96209960534565,4.08602747151467,329054.322168223,0.0,1.0
2000-06-13,21.81,22.81,21.5,22.25,62700,3.91719820455978,4.09680380770328,3.86152046758529,3.99622466994292,349098.240269841,0.0,1.0
2000-06-14,21.13,22.06,21.13,21.94,91500,3.79506639442219,3.96209960534565,3.79506639442219,3.94054693296843,509449.585082784,0.0,1.0
2000-06-15,21.5,21.56,21.19,21.25,61400,3.86152046758529,3.8722968037739,3.8058427306108,3.81661906679941,341860.158733146,0.0,1.0
2000-06-16,21.25,22.13,21.25,21.63,157200,3.81661906679941,3.9746719975657,3.81661906679941,3.88486919599394,875251.090437307,0.0,1.0
2000-06-19,21.56,21.88,20.88,21.25,140900,3.8722968037739,3.92977059677982,3.75016499363632,3.81661906679941,784496.683477203,0.0,1.0
2000-06-20,20.81,22.88,20.81,21.69,250200,3.73759260141627,4.10937619992332,3.73759260141627,3.89564553218256,1393052.30806243,0.0,1.0
2000-06-21,20.94,21.38,20.75,20.94,32700,3.76094132982493,3.83996779520807,3.72681626522766,3.76094132982493,182065.589423027,0.0,1.0
2000-06-22,20.81,20.94,20.56,20.94,313700,3.73759260141627,3.76094132982493,3.6926912006304,3.76094132982493,1746604.75235485,0.0,1.0
2000-06-23,20.75,21.25,20.5,20.88,168800,3.72681626522766,3.81661906679941,3.68191486444179,3.75016499363632,939837.048764742,0.0,1.0
2000-06-26,20.63,20.69,20.56,20.56,27000,3.70526359285044,3.71603992903905,3.6926912006304,3.6926912006304,150329.385762133,0.0,1.0
2000-06-27,20.19,20.69,20.0,20.63,425600,3.6262371274673,3.71603992903905,3.59211206287004,3.70526359285044,2369636.54001347,0.0,1.0
2000-06-28,20.31,20.44,20.06,20.38,50900,3.64778979984452,3.67113852825318,3.60288839905865,3.66036219206457,283398.730936761,0.0,1.0
2000-06-29,20.06,20.44,20.06,20.31,94900,3.60288839905865,3.67113852825318,3.60288839905865,3.64778979984452,528379.952178755,0.0,1.0
2000-06-30,19.75,20.06,19.19,20.06,134100,3.54721066208416,3.60288839905865,3.4466315243238,3.60288839905865,746635.949285259,0.0,1.0
2000-07-03,19.5,19.94,19.31,19.94,63100,3.50230926129829,3.58133572668143,3.46818419670102,3.58133572668143,351325.342281132,0.0,1.0
2000-07-05,19.88,20.31,19.44,19.5,119000,3.57055939049282,3.64778979984452,3.49153292510968,3.50230926129829,662562.848359029,0.0,1.0
2000-07-06,20.0,20.19,19.38,19.94,72600,3.59211206287004,3.6262371274673,3.48075658892107,3.58133572668143,404219.01504929,0.0,1.0
2000-07-07,19.88,20.13,19.5,20.0,60000,3.57055939049282,3.61546079127869,3.50230926129829,3.59211206287004,334065.301693628,0.0,1.0
2000-07-10,19.94,20.06,19.81,19.94,22000,3.58133572668143,3.60288839905865,3.55798699827277,3.58133572668143,122490.610620997,0.0,1.0
2000-07-11,19.94,19.94,19.56,19.94,45800,3.58133572668143,3.58133572668143,3.5130855974869,3.58133572668143,255003.180292803,0.0,1.0
2000-07-12,19.94,20.0,19.75,19.94,18700,3.58133572668143,3.59211206287004,3.54721066208416,3.58133572668143,104117.019027847,0.0,1.0
2000-07-13,20.0,20.38,19.94,19.94,85000,3.59211206287004,3.66036219206457,3.58133572668143,3.58133572668143,473259.177399306,0.0,1.0
2000-07-14,20.44,20.44,20.19,20.19,69400,3.67113852825318,3.67113852825318,3.6262371274673,3.6262371274673,386402.198958963,0.0,1.0
2000-07-17,20.0,20.44,19.88,20.44,34100,3.59211206287004,3.67113852825318,3.57055939049282,3.67113852825318,189860.446462545,0.0,1.0
2000-07-18,20.0,20.44,19.81,19.81,33700,3.59211206287004,3.67113852825318,3.55798699827277,3.55798699827277,187633.344451254,0.0,1.0
2000-07-19,19.81,20.5,19.75,20.13,67400,3.55798699827277,3.68191486444179,3.54721066208416,3.61546079127869,375266.688902509,0.0,1.0
2000-07-20,19.88,20.0,19.75,20.0,16100,3.57055939049282,3.59211206287004,3.54721066208416,3.59211206287004,89640.8559544568,0.0,1.0
2000-07-21,19.63,20.06,19.56,19.81,31300,3.52565798970694,3.60288839905865,3.5130855974869,3.55798699827277,174270.732383509,0.0,1.0
2000-07-24,19.44,19.88,19.38,19.88,42000,3.49153292510968,3.57055939049282,3.48075658892107,3.57055939049282,233845.711185539,0.0,1.0
2000-07-25,19.44,19.88,19.38,19.44,71200,3.49153292510968,3.57055939049282,3.48075658892107,3.49153292510968,396424.158009772,0.0,1.0
2000-07-26,19.56,19.63,19.38,19.44,21300,3.5130855974869,3.52565798970694,3.48075658892107,3.49153292510968,118593.182101238,0.0,1.0
2000-07-27,19.38,19.44,19.25,19.38,28800,3.48075658892107,3.49153292510968,3.45740786051241,3.48075658892107,160351.344812941,0.0,1.0
2000-07-28,19.13,19.38,19.06,19.25,55900,3.43585518813519,3.48075658892107,3.42328279591515,3.45740786051241,311237.506077897,0.0,1.0
2000-07-31,19.19,19.25,18.81,19.06,58400,3.4466315243238,3.45740786051241,3.37838139512927,3.42328279591515,325156.893648465,0.0,1.0
2000-08-01,19.44,19.63,19.25,19.31,64600,3.49153292510968,3.52565798970694,3.45740786051241,3.46818419670102,359676.974823473,0.0,1.0
2000-08-02,19.75,19.75,19.25,19.44,125700,3.54721066208416,3.54721066208416,3.45740786051241,3.49153292510968,699866.807048151,0.0,1.0
2000-08-03,20.19,20.19,19.38,19.63,141000,3.6262371274673,3.6262371274673,3.48075658892107,3.52565798970694,785053.458980027,0.0,1.0
2000-08-04,20.13,20.44,19.88,20.19,103100,3.61546079127869,3.67113852825318,3.57055939049282,3.6262371274673,574035.543410218,0.0,1.0
2000-08-07,20.31,20.44,20.0,20.0,88100,3.64778979984452,3.67113852825318,3.59211206287004,3.59211206287004,490519.217986811,0.0,1.0
2000-08-08,21.0,21.06,20.13,20.25,100200,3.77171766601354,3.78249400220215,3.61546079127869,3.63701346365591,557889.053828359,0.0,1.0
2000-08-09,21.13,21.44,20.88,21.25,72700,3.79506639442219,3.85074413139668,3.75016499363632,3.81661906679941,404775.790552113,0.0,1.0
2000-08-10,21.38,22.0,21.31,21.38,110900,3.83996779520807,3.95132326915704,3.82739540298802,3.83996779520807,617464.032630389,0.0,1.0
2000-08-11,21.94,21.94,21.56,21.63,27500,3.94054693296843,3.94054693296843,3.8722968037739,3.88486919599394,153113.263276246,0.0,1.0
2000-08-14,22.56,22.69,22.0,22.06,93300,4.0519024069174,4.07525113532606,3.95132326915704,3.96209960534565,519471.544133592,0.0,1.0
2000-08-15,22.5,22.56,22.31,22.56,61100,4.04112607072879,4.0519024069174,4.00700100613153,4.0519024069174,340189.832224678,0.0,1.0
2000-08-16,22.19,22.69,22.19,22.44,65500,3.98544833375431,4.07525113532606,3.98544833375431,4.03034973454018,364687.954348877,0.0,1.0
2000-08-17,22.5,22.56,22.44,22.56,72600,4.04112607072879,4.0519024069174,4.03034973454018,4.0519024069174,404219.01504929,0.0,1.0
2000-08-18,22.44,22.5,22.25,22.5,36200,4.03034973454018,4.04112607072879,3.99622466994292,4.04112607072879,201552.732021822,0.0,1.0
2000-08-21,22.25,22.44,22.19,22.31,42100,3.99622466994292,4.03034973454018,3.98544833375431,4.00700100613153,234402.486688362,0.0,1.0
2000-08-22,21.31,22.0,21.13,22.0,76500,3.83996779520807,3.9643027449356,3.80753259093132,3.9643027449356,424538.716713812,0.07,1.0
2000-08-23,21.06,21.31,20.81,21.13,281800,3.79491890037926,3.83996779520807,3.74987000555044,3.80753259093132,1563856.34470526,0.0,1.0
2000-08-24,21.06,21.06,20.25,21.06,119000,3.79491890037926,3.79491890037926,3.6489604811339,3.79491890037926,660393.559332596,0.0,1.0
2000-08-25,21.13,21.19,20.81,21.0,41500,3.80753259093132,3.81834432569024,3.74987000555044,3.78410716562034,230305.316910107,0.0,1.0
2000-08-28,21.0,21.13,20.81,21.13,75400,3.78410716562034,3.80753259093132,3.74987000555044,3.80753259093132,418434.238434267,0.0,1.0
2000-08-29,21.25,21.25,20.69,21.0,156300,3.82915606044915,3.82915606044915,3.72824653603261,3.78410716562034,867390.86826626,0.0,1.0
2000-08-30,20.94,21.25,20.94,21.25,34300,3.77329543086143,3.82915606044915,3.77329543086143,3.82915606044915,190348.731807631,0.0,1.0
2000-08-31,21.13,21.31,20.63,20.69,85900,3.80753259093132,3.83996779520807,3.7174348012737,3.72824653603261,476704.258375379,0.0,1.0
2000-09-01,21.88,21.88,21.19,21.31,54900,3.94267927541777,3.94267927541777,3.81834432569024,3.83996779520807,304668.961406382,0.0,1.0
2000-09-05,22.25,22.5,22.0,22.0,97700,4.00935163976441,4.05440053459322,3.9643027449356,3.9643027449356,542188.66173777,0.0,1.0
2000-09-06,22.19,22.38,21.88,22.13,42000,3.99853990500549,4.03277706507539,3.94267927541777,3.98772817024658,233080.079764446,0.0,1.0
2000-09-07,22.69,22.75,22.19,22.19,99500,4.08863769466312,4.09944942942204,3.99853990500549,3.99853990500549,552177.80801339,0.0,1.0
2000-09-08,22.75,23.19,22.5,22.56,92900,4.09944942942204,4.17873548432075,4.05440053459322,4.06521226935214,515550.938336119,0.0,1.0
2000-09-11,22.81,23.0,22.69,22.75,68100,4.11026116418095,4.14449832425085,4.08863769466312,4.09944942942204,377922.700760923,0.0,1.0
2000-09-12,23.44,23.44,22.81,22.94,52200,4.22378437914956,4.22378437914956,4.11026116418095,4.13368658949194,289685.241992954,0.0,1.0
2000-09-13,23.88,23.88,23.13,23.31,174300,4.30307043404827,4.30307043404827,4.16792374956183,4.20035895383858,967282.331022451,0.0,1.0
2000-09-14,23.69,23.94,23.13,23.94,107100,4.26883327397838,4.31388216880719,4.16792374956183,4.31388216880719,594354.203399336,0.0,1.0
2000-09-15,21.94,23.06,21.44,23.0,130200,3.95349101017668,4.15531005900977,3.86339322051905,4.14449832425085,722548.247269782,0.0,1.0
2000-09-18,21.56,21.94,21.31,21.75,69400,3.88501669003688,3.95349101017668,3.83996779520807,3.91925385010678,385137.084182204,0.0,1.0
2000-09-19,20.94,21.5,20.63,21.5,58400,3.77329543086143,3.87420495527797,3.7174348012737,3.87420495527797,324092.301386753,0.0,1.0
2000-09-20,21.0,21.38,20.94,20.94,60700,3.78410716562034,3.85258148576014,3.77329543086143,3.77329543086143,336856.210516711,0.0,1.0
2000-09-21,20.88,21.69,20.81,20.81,45500,3.76248369610251,3.90844211534787,3.74987000555044,3.74987000555044,252503.419744816,0.0,1.0
2000-09-22,20.69,20.75,20.38,20.75,21200,3.72824653603261,3.73905827079153,3.67238590644488,3.73905827079153,117649.945023958,0.0,1.0
2000-09-25,20.38,20.63,20.19,20.56,27600,3.67238590644488,3.7174348012737,3.63814874637499,3.70482111072163,153166.909559493,0.0,1.0
2000-09-26,20.0,20.38,19.75,20.31,225100,3.60391158630509,3.67238590644488,3.55886269147627,3.65977221589282,1249198.23702325,0.0,1.0
2000-09-27,20.63,20.88,20.13,20.13,55200,3.7174348012737,3.76248369610251,3.62733701161607,3.62733701161607,306333.819118986,0.0,1.0
2000-09-28,21.69,22.0,20.63,20.63,108300,3.90844211534787,3.9643027449356,3.7174348012737,3.7174348012737,601013.634249749,0.0,1.0
2000-09-29,22.0,22.25,21.44,21.75,146000,3.9643027449356,4.00935163976441,3.86339322051905,3.91925385010678,810230.753466882,0.0,1.0
2000-10-02,21.81,22.19,21.63,22.19,163300,3.9300655848657,3.99853990500549,3.89763038058895,3.99853990500549,906237.548226999,0.0,1.0
2000-10-03,21.5,21.88,21.44,21.63,60400,3.87420495527797,3.94267927541777,3.86339322051905,3.89763038058895,335191.352804108,0.0,1.0
2000-10-04,21.75,22.13,21.25,21.63,49400,3.91925385010678,3.98772817024658,3.82915606044915,3.89763038058895,274146.570008658,0.0,1.0
2000-10-05,21.5,21.94,21.25,21.88,22500,3.87420495527797,3.95349101017668,3.82915606044915,3.94267927541777,124864.328445239,0.0,1.0
2000-10-06,21.31,21.38,21.0,21.31,84100,3.83996779520807,3.85258148576014,3.78410716562034,3.83996779520807,466715.112099759,0.0,1.0
2000-10-09,20.63,21.13,20.63,21.13,61900,3.7174348012737,3.80753259093132,3.7174348012737,3.80753259093132,343515.641367123,0.0,1.0
2000-10-10,20.44,20.88,20.38,20.81,70300,3.6831976412038,3.76248369610251,3.67238590644488,3.74987000555044,390131.657320013,0.0,1.0
2000-10-11,20.44,20.88,20.31,20.44,23300,3.6831976412038,3.76248369610251,3.65977221589282,3.6831976412038,129303.949012181,0.0,1.0
2000-10-12,20.38,20.44,20.0,20.44,92500,3.67238590644488,3.6831976412038,3.60391158630509,3.6831976412038,513331.128052649,0.0,1.0
2000-10-13,20.69,20.88,20.0,20.19,38600,3.72824653603261,3.76248369610251,3.60391158630509,3.63814874637499,214211.692354943,0.0,1.0
2000-10-16,20.38,20.88,20.38,20.56,24500,3.67238590644488,3.76248369610251,3.67238590644488,3.70482111072163,135963.379862594,0.0,1.0
2000-10-17,20.13,20.56,19.94,20.56,82200,3.62733701161607,3.70482111072163,3.59309985154617,3.70482111072163,456171.013253272,0.0,1.0
2000-10-18,20.19,20.25,19.75,19.88,43300,3.63814874637499,3.6489604811339,3.55886269147627,3.58228811678726,240294.463185726,0.0,1.0
2000-10-19,20.69,20.69,20.19,20.25,45600,3.72824653603261,3.72824653603261,3.63814874637499,3.6489604811339,253058.372315684,0.0,1.0
2000-10-20,20.75,21.0,20.13,20.88,89800,3.73905827079153,3.78410716562034,3.62733701161607,3.76248369610251,498347.408639219,0.0,1.0
2000-10-23,21.31,21.56,20.75,20.94,20900,3.83996779520807,3.88501669003688,3.73905827079153,3.77329543086143,115985.087311355,0.0,1.0
2000-10-24,20.75,21.38,20.38,21.06,86200,3.73905827079153,3.85258148576014,3.67238590644488,3.79491890037926,478369.116087981,0.0,1.0
2000-10-25,21.13,21.13,20.5,20.94,64000,3.80753259093132,3.80753259093132,3.69400937596271,3.77329543086143,355169.645355346,0.0,1.0
2000-10-26,21.69,21.75,20.81,21.13,53900,3.90844211534787,3.91925385010678,3.74987000555044,3.80753259093132,299119.435697705,0.0,1.0
2000-10-27,21.31,21.81,21.25,21.75,31700,3.83996779520807,3.9300655848657,3.82915606044915,3.91925385010678,175919.96496507,0.0,1.0
2000-10-30,22.06,22.06,21.31,21.56,38900,3.97511447969451,3.97511447969451,3.83996779520807,3.88501669003688,215876.550067546,0.0,1.0
2000-10-31,22.63,22.81,21.81,22.06,93800,4.07782595990421,4.11026116418095,3.9300655848657,3.97511447969451,520545.511473928,0.0,1.0
2000-11-01,22.94,23.0,22.38,22.44,110000,4.13368658949194,4.14449832425085,4.03277706507539,4.04358879983431,610447.8279545,0.0,1.0
2000-11-02,23.19,23.31,22.81,22.88,79600,4.17873548432075,4.20035895383858,4.11026116418095,4.12287485473302,441742.246410711,0.0,1.0
2000-11-03,23.19,23.31,22.88,23.19,41300,4.17873548432075,4.20035895383858,4.12287485473302,4.17873548432075,229195.411768372,0.0,1.0
2000-11-06,23.5,23.63,23.0,23.0,112000,4.23459611390848,4.25802153921946,4.14449832425085,4.14449832425085,621546.879371855,0.0,1.0
2000-11-07,23.31,23.56,23.0,23.44,118800,4.20035895383858,4.24540784866739,4.14449832425085,4.22378437914956,659283.654190861,0.0,1.0
2000-11-08,23.25,23.38,22.75,23.31,77600,4.18954721907966,4.21297264439065,4.09944942942204,4.20035895383858,430643.194993357,0.0,1.0
2000-11-09,23.19,23.19,21.88,23.0,32700,4.17873548432075,4.17873548432075,3.94267927541777,4.14449832425085,181469.490673747,0.0,1.0
2000-11-10,22.31,23.31,22.25,23.31,46300,4.02016337452332,4.20035895383858,4.00935163976441,4.20035895383858,256943.040311758,0.0,1.0
2000-11-13,22.19,22.5,21.69,22.06,61100,3.99853990500549,4.05440053459322,3.90844211534787,3.97511447969451,339076.020800182,0.0,1.0
2000-11-14,22.88,23.0,22.13,22.31,62100,4.12287485473302,4.14449832425085,3.98772817024658,4.02016337452332,344625.546508859,0.0,1.0
2000-11-15,22.94,23.06,22.69,22.88,41200,4.13368658949194,4.15531005900977,4.08863769466312,4.12287485473302,228640.459197504,0.0,1.0
2000-11-16,22.69,23.13,22.44,23.13,41700,4.08863769466312,4.16792374956183,4.04358879983431,4.16792374956183,231415.222051843,0.0,1.0
2000-11-17,23.31,23.38,22.94,22.94,41600,4.20035895383858,4.21297264439065,4.13368658949194,4.13368658949194,230860.269480975,0.0,1.0
2000-11-20,23.38,23.44,23.25,23.31,40300,4.21297264439065,4.22378437914956,4.18954721907966,4.20035895383858,223645.886059694,0.0,1.0
2000-11-21,23.31,23.38,23.0,23.38,39000,4.20035895383858,4.21297264439065,4.14449832425085,4.21297264439065,216431.502638414,0.0,1.0
2000-11-22,22.88,23.06,22.38,22.94,76300,4.12287485473302,4.15531005900977,4.03277706507539,4.13368658949194,423428.811572076,0.0,1.0
2000-11-24,23.06,23.13,22.75,22.88,23500,4.15531005900977,4.16792374956183,4.09944942942204,4.12287485473302,130413.854153916,0.0,1.0
2000-11-27,23.94,24.0,23.0,23.13,78400,4.31388216880719,4.3246939035661,4.14449832425085,4.16792374956183,435082.815560299,0.0,1.0
2000-11-28,24.25,24.25,23.69,23.88,178900,4.38325746684356,4.38325746684356,4.28203585111439,4.31637889930822,989749.069685401,0.075,1.0
2000-11-29,24.75,24.75,23.81,24.44,82300,4.47363390945889,4.47363390945889,4.30372619734207,4.41760051503739,455317.766546163,0.0,1.0
2000-11-30,24.88,25.19,24.5,24.63,101700,4.49713178453888,4.55316517896039,4.42844568815123,4.45194356323121,562646.620385719,0.0,1.0
2000-12-01,24.56,25.0,24.38,24.94,66200,4.43929086126507,4.51882213076656,4.40675534192355,4.50797695765272,366245.882689623,0.0,1.0
2000-12-04,24.88,24.94,24.38,24.75,56800,4.49713178453888,4.50797695765272,4.40675534192355,4.47363390945889,314241.180313755,0.0,1.0
2000-12-05,25.38,25.56,24.56,24.94,126200,4.58750822715421,4.62004374649573,4.43929086126507,4.50797695765272,698190.791471758,0.0,1.0
2000-12-06,25.31,25.81,25.25,25.5,97900,4.57485552518806,4.6652319678034,4.56401035207422,4.60919857338189,541623.442829518,0.0,1.0
2000-12-07,25.63,25.75,25.31,25.31,40300,4.63269644846188,4.65438679468956,4.57485552518806,4.57485552518806,222956.330398667,0.0,1.0
2000-12-08,28.0,28.0,25.56,25.88,101500,5.06108078645855,5.06108078645855,4.62004374649573,4.67788466976954,561540.137356445,0.0,1.0
2000-12-11,26.94,27.75,26.44,27.75,182300,4.86948272811404,5.01589256515088,4.77910628549871,5.01589256515088,1008559.28118306,0.0,1.0
2000-12-12,25.81,27.25,25.81,27.13,62800,4.6652319678034,4.92551612253555,4.6652319678034,4.90382577630787,347435.671191968,0.0,1.0
2000-12-13,25.63,26.0,25.5,26.0,51100,4.63269644846188,4.69957501599722,4.60919857338189,4.69957501599722,282706.413979452,0.0,1.0
2000-12-14,25.38,25.81,25.25,25.69,66100,4.58750822715421,4.6652319678034,4.56401035207422,4.64354162157572,365692.641174986,0.0,1.0
2000-12-15,23.75,25.19,23.38,24.88,298500,4.29288102422823,4.55316517896039,4.22600245669289,4.49713178453888,1651425.92119112,0.0,1.0
2000-12-18,24.69,24.69,24.0,24.0,55500,4.46278873634505,4.46278873634505,4.3380692455359,4.3380692455359,307049.040623476,0.0,1.0
2000-12-19,24.75,25.38,24.38,24.88,72000,4.47363390945889,4.58750822715421,4.40675534192355,4.49713178453888,398333.890538563,0.0,1.0
2000-12-20,23.94,24.94,23.94,24.88,53500,4.32722407242206,4.50797695765272,4.32722407242206,4.49713178453888,295984.210330737,0.0,1.0
2000-12-21,25.06,25.13,24.0,24.06,73600,4.5296673038804,4.54232000584654,4.3380692455359,4.34891441864974,407185.754772753,0.0,1.0
2000-12-22,26.0,26.25,24.94,24.94,62700,4.69957501599722,4.74476323730489,4.50797695765272,4.50797695765272,346882.429677332,0.0,1.0
2000-12-26,25.94,26.25,25.75,26.19,96700,4.68872984288338,4.74476323730489,4.65438679468956,4.73391806419105,534984.544653875,0.0,1.0
2000-12-27,28.44,28.44,26.13,26.13,89500,5.14061205596004,5.14061205596004,4.72307289107721,4.72307289107721,495151.155600018,0.0,1.0
2000-12-28,28.75,28.81,28.13,28.44,95500,5.19664545038154,5.20749062349538,5.08457866153853,5.14061205596004,528345.646478232,0.0,1.0
2000-12-29,27.81,28.88,27.81,28.75,60800,5.02673773826472,5.22014332546153,5.02673773826472,5.19664545038154,336370.840899231,0.0,1.0
2001-01-02,26.56,28.06,26.44,27.88,78900,4.80079663172639,5.07192595957239,4.77910628549871,5.03939044023087,436507.555048508,0.0,1.0
2001-01-03,28.25,28.25,26.31,26.31,74300,5.10626900776621,5.10626900776621,4.75560841041873,4.75560841041873,411058.445375211,0.0,1.0
2001-01-04,29.19,29.63,27.5,27.5,154700,5.27617671988303,5.35570798938453,4.97070434384321,4.97070434384321,855864.623143273,0.0,1.0
2001-01-05,28.0,29.0,27.81,29.0,119900,5.06108078645855,5.24183367168921,5.02673773826472,5.24183367168921,663336.576049633,0.0,1.0
2001-01-08,27.88,27.94,27.38,27.75,64800,5.03939044023087,5.05023561334471,4.94901399761553,5.01589256515088,358500.501484706,0.0,1.0
2001-01-09,26.63,27.88,26.5,27.88,72400,4.81344933369254,5.03939044023087,4.78995145861255,5.03939044023087,400546.85659711,0.0,1.0
2001-01-10,28.38,28.38,26.44,26.63,97200,5.1297668828462,5.1297668828462,4.77910628549871,4.81344933369254,537750.752227059,0.0,1.0
2001-01-11,28.25,28.5,27.56,28.13,56300,5.10626900776621,5.15145722907388,4.98154951695705,5.08457866153853,311474.97274057,0.0,1.0
2001-01-12,28.63,28.81,27.88,28.0,80500,5.17495510415386,5.20749062349538,5.03939044023087,5.06108078645855,445359.419282699,0.0,1.0
2001-01-16,26.75,28.63,26.75,28.38,242000,4.83513967992022,5.17495510415386,4.83513967992022,5.1297668828462,1338844.46542128,0.0,1.0
2001-01-17,27.88,28.19,27.38,27.38,86500,5.03939044023087,5.09542383465237,4.94901399761553,4.94901399761553,478553.910160912,0.0,1.0
2001-01-18,27.88,28.0,27.31,27.63,60200,5.03939044023087,5.06108078645855,4.93636129564939,4.9942022189232,333051.391811409,0.0,1.0
2001-01-19,27.94,28.63,27.75,27.75,91400,5.05023561334471,5.17495510415386,5.01589256515088,5.01589256515088,505662.744378119,0.0,1.0
2001-01-22,27.06,27.75,26.75,27.75,104900,4.89117307434172,5.01589256515088,4.83513967992022,5.01589256515088,580350.3488541,0.0,1.0
2001-01-23,27.75,28.13,27.0,27.31,152100,5.01589256515088,5.08457866153853,4.88032790122788,4.93636129564939,841480.343762713,0.0,1.0
2001-01-24,27.69,27.94,27.38,27.5,43400,5.00504739203704,5.05023561334471,4.94901399761553,4.97070434384321,240106.817352411,0.0,1.0
2001-01-25,27.5,27.94,27.44,27.75,31100,4.97070434384321,5.05023561334471,4.95985917072938,5.01589256515088,172058.111052074,0.0,1.0
2001-01-26,27.31,27.75,27.06,27.69,97600,4.93636129564939,5.01589256515088,4.89117307434172,5.00504739203704,539963.718285607,0.0,1.0
2001-01-29,27.25,27.75,27.25,27.31,212400,4.92551612253555,5.01589256515088,4.92551612253555,4.93636129564939,1175084.97708876,0.0,1.0
2001-01-30,27.96,27.96,27.35,27.35,49100,5.05385067104932,5.05385067104932,4.94359141105862,4.94359141105862,271641.583686714,0.0,1.0
2001-01-31,27.9,28.21,27.7,27.96,55500,5.04300549793548,5.09903889235699,5.00685492088935,5.05385067104932,307049.040623475,0.0,1.0
2001-02-01,27.79,28.25,27.24,28.0,34800,5.02312268056011,5.10626900776621,4.92370859368324,5.06108078645855,192528.047093638,0.0,1.0
2001-02-02,27.55,27.9,27.51,27.9,36200,4.97974198810475,5.04300549793548,4.97251187269552,5.04300549793548,200273.428298555,0.0,1.0
2001-02-05,27.75,28.0,27.52,27.8,59900,5.01589256515088,5.06108078645855,4.97431940154783,5.02493020941241,331391.667267499,0.0,1.0
2001-02-06,27.9,28.6,27.25,27.5,77600,5.04300549793548,5.16953251759694,4.92551612253555,4.97070434384321,429315.415358228,0.0,1.0
2001-02-07,28.0,28.1,27.75,27.95,127400,5.06108078645855,5.07915607498161,5.01589256515088,5.05204314219701,704829.6896474,0.0,1.0
2001-02-08,27.82,28.25,27.75,28.15,45700,5.02854526711703,5.10626900776621,5.01589256515088,5.08819371924315,252831.37218906,0.0,1.0
2001-02-09,27.64,27.9,27.26,27.9,57200,4.99600974777551,5.04300549793548,4.92732365138786,5.04300549793548,316454.146372302,0.0,1.0
2001-02-12,28.57,28.6,27.74,27.74,74200,5.16410993104002,5.16953251759694,5.01408503629857,5.01408503629857,410505.203860574,0.0,1.0
2001-02-13,28.64,28.9,28.28,28.4,137300,5.17676263300617,5.22375838316614,5.11169159432313,5.13338194055081,759600.599596453,0.0,1.0
2001-02-14,28.76,28.76,28.1,28.63,45600,5.19845297923385,5.19845297923385,5.07915607498161,5.17495510415386,252278.130674423,0.0,1.0
2001-02-15,28.88,28.98,28.32,28.51,68200,5.22014332546153,5.2382186139846,5.11892170973236,5.15326475792618,377310.71298236,0.0,1.0
2001-02-16,28.51,28.7,28.07,28.7,74500,5.15326475792618,5.18760780612001,5.07373348842469,5.18760780612001,412164.928404485,0.0,1.0
2001-02-20,28.72,28.93,28.0,28.27,46000,5.19122286382462,5.22918096972306,5.06108078645855,5.10988406547083,254491.096732971,0.0,1.0
2001-02-21,28.12,28.99,27.99,28.89,82700,5.09632759907853,5.25400203048672,5.07276705185661,5.23587853262371,456313.679760398,0.075,1.0
2001-02-22,28.0,28.3,26.35,27.3,119300,5.07457940164291,5.12894989523194,4.77554168690324,4.94771491660184,658261.450972377,0.0,1.0
2001-02-23,26.66,26.85,26.25,26.75,140700,4.83172453027857,4.86615917621829,4.75741818904023,4.84803567835528,776340.202446048,0.0,1.0
2001-02-26,25.9,26.98,24.5,26.91,229500,4.69398594651969,4.88971972344021,4.44025697643755,4.8770332749361,1266311.84407511,0.0,1.0
2001-02-27,26.02,26.28,26.01,26.12,68800,4.71573414395531,4.76285523839913,4.71392179416901,4.73385764181832,379617.668289183,0.0,1.0
2001-02-28,26.61,26.61,26.0,26.12,48300,4.82266278134707,4.82266278134707,4.7121094443827,4.73385764181832,266504.845615807,0.0,1.0
2001-03-01,26.77,26.8,26.3,26.7,52100,4.85166037792789,4.85709742728679,4.76647993797174,4.83897392942378,287472.100550384,0.0,1.0
2001-03-02,27.11,28.0,26.77,26.77,76500,4.91328027066212,5.07457940164291,4.85166037792789,4.85166037792789,422103.948025036,0.0,1.0
2001-03-05,27.05,27.35,26.75,27.11,38200,4.90240617194431,4.95677666553335,4.84803567835528,4.91328027066212,210776.089079169,0.0,1.0
2001-03-06,27.9,27.9,27.18,27.18,43800,5.0564559037799,5.0564559037799,4.92596671916623,4.92596671916623,241675.201614335,0.0,1.0
2001-03-07,28.0,28.21,27.25,27.75,60400,5.07457940164291,5.11263874715524,4.93865316767033,5.02927065698539,333268.999486434,0.0,1.0
2001-03-08,28.3,28.54,27.75,28.15,35500,5.12894989523194,5.17244629010317,5.02927065698539,5.10176464843743,195878.302678285,0.0,1.0
2001-03-09,28.02,28.46,28.0,28.15,52100,5.07820410121552,5.15794749181276,5.07457940164291,5.10176464843743,287472.100550384,0.0,1.0
2001-03-12,27.81,28.22,27.6,27.95,52300,5.04014475570319,5.11445109694154,5.00208541019087,5.06551765271141,288575.640283783,0.0,1.0
2001-03-13,26.68,27.66,26.38,27.65,107800,4.83534922985118,5.01295950890868,4.78097873626214,5.01114715912238,594807.916301946,0.0,1.0
2001-03-14,26.86,27.1,26.6,26.68,50800,4.86797152600459,4.91146792087582,4.82085043156077,4.83534922985118,280299.092283292,0.0,1.0
2001-03-15,26.29,26.87,25.7,26.75,80000,4.76466758818543,4.8697838757909,4.65773895079367,4.84803567835528,441415.893359516,0.0,1.0
2001-03-16,25.78,26.52,25.55,26.52,87100,4.67223774908408,4.80635163327036,4.63055370399916,4.80635163327036,480591.553895172,0.0,1.0
2001-03-19,26.75,26.75,25.45,25.7,85600,4.84803567835528,4.84803567835528,4.61243020613615,4.65773895079367,472315.005894681,0.0,1.0
2001-03-20,26.2,26.99,26.2,26.6,73500,4.74835644010873,4.89153207322651,4.74835644010873,4.82085043156077,405550.852024054,0.0,1.0
2001-03-21,25.62,25.83,25.1,25.25,66300,4.64324015250327,4.68129949801559,4.54899796361561,4.57618321041013,365823.421621698,0.0,1.0
2001-03-22,25.78,26.5,24.45,25.63,137500,4.67223774908408,4.80272693369776,4.43119522750604,4.64505250228957,758683.566711667,0.0,1.0
2001-03-23,26.1,26.4,25.65,25.65,54200,4.73023294224572,4.78460343583475,4.64867720186217,4.64867720186217,299059.267751071,0.0,1.0
2001-03-26,25.88,26.45,25.78,26.11,45000,4.69036124694709,4.79366518476625,4.67223774908408,4.73204529203202,248296.440014727,0.0,1.0
2001-03-27,26.3,26.3,25.4,25.78,54200,4.76647993797174,4.76647993797174,4.60336845720464,4.67223774908408,299059.267751071,0.0,1.0
2001-03-28,25.16,26.25,24.86,26.25,75000,4.55987206233342,4.75741818904023,4.50550156874439,4.75741818904023,413827.400024545,0.0,1.0
2001-03-29,25.75,25.95,25.24,25.4,67900,4.66680069972518,4.7030476954512,4.57437086062383,4.60336845720464,374651.739488888,0.0,1.0
2001-03-30,26.69,26.81,25.57,25.6,79400,4.83716157963748,4.85890977707309,4.63417840357176,4.63961545293066,438105.274159318,0.0,1.0
2001-04-02,25.88,26.69,25.88,26.69,58800,4.69036124694709,4.83716157963748,4.69036124694709,4.83716157963748,324440.681619244,0.0,1.0
2001-04-03,25.0,25.89,24.89,25.89,113700,4.5308744657526,4.69217359673339,4.51093861810329,4.69217359673339,627362.338437211,0.0,1.0
2001-04-04,25.1,25.44,24.92,25.01,102400,4.54899796361561,4.61061785634985,4.51637566746219,4.5326868155389,565012.343500179,0.0,1.0
2001-04-05,26.39,26.39,25.25,25.25,68800,4.78279108604845,4.78279108604845,4.57618321041013,4.57618321041013,379617.668289183,0.0,1.0
2001-04-06,25.76,26.5,25.76,26.39,53500,4.66861304951148,4.80272693369776,4.66861304951148,4.78279108604845,295196.878684176,0.0,1.0
2001-04-09,25.77,26.65,25.61,25.61,63200,4.67042539929778,4.82991218049227,4.64142780271696,4.64142780271696,348718.555754017,0.0,1.0
2001-04-10,25.86,26.09,25.67,25.82,75900,4.68673654737449,4.72842059245941,4.65230190143477,4.67948714822929,418793.32882484,0.0,1.0
2001-04-11,25.9,26.48,25.6,25.86,51200,4.69398594651969,4.79910223412516,4.63961545293066,4.68673654737449,282506.17175009,0.0,1.0
2001-04-12,26.1,26.17,25.28,25.7,81800,4.73023294224572,4.74291939074982,4.58162025976903,4.65773895079367,451347.750960104,0.0,1.0
2001-04-16,25.68,26.07,25.63,26.0,45000,4.65411425122107,4.72479589288681,4.64505250228957,4.7121094443827,248296.440014727,0.0,1.0
2001-04-17,25.99,25.99,25.59,25.68,49700,4.7102970945964,4.7102970945964,4.63780310314436,4.65411425122107,274229.623749599,0.0,1.0
2001-04-18,26.4,26.99,25.85,25.99,95300,4.78460343583475,4.89153207322651,4.68492419758819,4.7102970945964,525836.682964522,0.0,1.0
2001-04-19,27.19,27.19,26.5,26.5,47800,4.92777906895253,4.92777906895253,4.80272693369776,4.80272693369776,263745.99628231,0.0,1.0
2001-04-20,26.59,27.0,26.15,27.0,40000,4.81903808177447,4.89334442301281,4.73929469117722,4.89334442301281,220707.946679757,0.0,1.0
2001-04-23,26.6,26.85,26.3,26.5,48700,4.82085043156077,4.86615917621829,4.76647993797174,4.80272693369776,268711.925082605,0.0,1.0
2001-04-24,26.75,27.06,26.65,26.65,84800,4.84803567835528,4.90421852173062,4.82991218049227,4.82991218049227,467900.846961086,0.0,1.0
2001-04-25,28.0,28.0,26.73,26.75,101200,5.07457940164291,5.07457940164291,4.84441097878268,4.84803567835528,558391.105099787,0.0,1.0
2001-04-26,27.99,28.05,27.68,27.75,54200,5.07276705185661,5.08364115057442,5.01658420848128,5.02927065698539,299059.267751072,0.0,1.0
2001-04-27,28.24,28.35,27.84,28.03,41400,5.11807579651414,5.13801164416345,5.0455818050621,5.08001645100182,228432.724813549,0.0,1.0
2001-04-30,27.68,28.24,27.65,28.15,66600,5.01658420848128,5.11807579651414,5.01114715912238,5.10176464843743,367478.731221796,0.0,1.0
2001-05-01,27.97,28.0,27.43,27.69,54800,5.06914235228401,5.07457940164291,4.97127546382375,5.01839655826758,302369.886951268,0.0,1.0
2001-05-02,28.16,28.16,27.36,27.75,65800,5.10357699822373,5.10357699822373,4.95858901531965,5.02927065698539,363064.572288201,0.0,1.0
2001-05-03,28.42,28.48,27.84,28.16,57900,5.15069809266756,5.16157219138536,5.0455818050621,5.10357699822373,319474.752818949,0.0,1.0
2001-05-04,29.15,29.15,28.22,28.42,91500,5.28299962706753,5.28299962706753,5.11445109694154,5.15069809266756,504869.428029946,0.0,1.0
2001-05-07,28.83,29.23,28.83,29.1,87200,5.2250044339059,5.29749842535794,5.2250044339059,5.27393787813603,481143.323761871,0.0,1.0
2001-05-08,28.49,28.6,28.15,28.55,41600,5.16338454117166,5.18332038882098,5.10176464843743,5.17425863988947,229536.264546948,0.0,1.0
2001-05-09,28.57,28.65,28.15,28.6,40200,5.17788333946207,5.19238213775248,5.10176464843743,5.18332038882098,221811.486413156,0.0,1.0
2001-05-10,28.62,28.75,28.4,28.56,76200,5.18694508839358,5.21050563561549,5.14707339309495,5.17607098967577,420448.638424938,0.0,1.0
2001-05-11,28.41,29.2,28.35,29.1,76200,5.14888574288126,5.29206137599904,5.13801164416345,5.27393787813603,420448.638424938,0.0,1.0
2001-05-14,28.5,28.58,28.42,28.5,25800,5.16519689095797,5.17969568924837,5.15069809266756,5.16519689095797,142356.625608443,0.0,1.0
2001-05-15,28.53,28.55,28.3,28.55,45800,5.17063394031687,5.17425863988947,5.12894989523194,5.17425863988947,252710.598948322,0.0,1.0
2001-05-16,29.01,29.44,28.53,28.53,115700,5.25762673005932,5.33555777087026,5.17063394031687,5.17063394031687,638397.735771199,0.0,1.0
2001-05-17,30.04,30.04,28.85,28.85,121500,5.44429875804833,5.44429875804833,5.2286291334785,5.2286291334785,670400.388039763,0.0,1.0
2001-05-18,30.77,30.85,29.72,29.72,123400,5.5766002924483,5.59109909073871,5.38630356488669,5.38630356488669,680884.015507052,0.0,1.0
2001-05-21,31.7,31.7,30.77,30.77,118800,5.7451488225743,5.7451488225743,5.5766002924483,5.5766002924483,655502.60163888,0.0,1.0
2001-05-22,31.63,31.8,31.37,31.62,162200,5.74605499746745,5.77693799935077,5.69882217105766,5.74423835029784,892853.619093656,0.075,1.0
2001-05-23,31.02,31.66,30.7,31.28,139300,5.63523952012141,5.75150493897627,5.57710681069398,5.6824723465312,766797.220343689,0.0,1.0
2001-05-24,30.04,31.02,29.85,31.02,193700,5.45720809749991,5.63523952012141,5.42269180127737,5.63523952012141,1066249.97545278,0.0,1.0
2001-05-25,29.69,30.32,29.67,30.0,78700,5.39362544656366,5.50807421824891,5.38999215222445,5.44994150882148,433215.658586133,0.0,1.0
2001-05-29,28.65,29.79,28.45,29.69,109400,5.20469414092451,5.41179191825973,5.16836119753237,5.39362544656366,602208.29795836,0.0,1.0
2001-05-30,28.8,29.26,28.8,28.87,179800,5.23194384846862,5.31550961827055,5.23194384846862,5.24466037865587,989735.392805422,0.0,1.0
2001-05-31,29.07,29.65,29.01,29.1,109700,5.28099332204802,5.38635885788523,5.27009343903037,5.28644326355684,603859.691828446,0.0,1.0
2001-06-01,29.37,29.39,28.9,29.25,50200,5.33549273713623,5.33912603147544,5.25011032016469,5.31369297110095,276333.240927876,0.0,1.0
2001-06-04,29.36,29.5,28.9,29.38,56200,5.33367608996662,5.35910915034112,5.25011032016469,5.33730938430584,309361.118329615,0.0,1.0
2001-06-05,29.69,29.75,29.16,29.3,70100,5.39362544656366,5.4045253295813,5.29734314657448,5.32277620694898,385875.700976975,0.0,1.0
2001-06-06,29.37,29.73,29.2,29.7,84800,5.33549273713623,5.40089203524209,5.30460973525291,5.39544209373327,466794.000611233,0.0,1.0
2001-06-07,29.37,29.67,29.1,29.57,34800,5.33549273713623,5.38999215222445,5.28644326355684,5.37182568052837,191561.688930082,0.0,1.0
2001-06-08,29.3,29.5,29.12,29.4,66200,5.32277620694898,5.35910915034112,5.29007655789605,5.34094267864505,364407.580665845,0.0,1.0
2001-06-11,29.21,29.43,29.21,29.25,41800,5.30642638242252,5.34639262015387,5.30642638242252,5.31369297110095,230094.212565443,0.0,1.0
2001-06-12,28.91,29.23,28.74,29.1,66700,5.2519269673343,5.31005967676173,5.22104396545098,5.28644326355684,367159.903782656,0.0,1.0
2001-06-13,29.6,30.05,28.9,29.0,100300,5.3772756220372,5.45902474466952,5.25011032016469,5.26827679186077,552116.01723239,0.0,1.0
2001-06-14,28.68,29.15,28.68,29.0,55700,5.21014408243334,5.29552649940487,5.21014408243334,5.26827679186077,306608.795212803,0.0,1.0
2001-06-15,29.16,29.36,28.45,28.45,81100,5.29734314657448,5.33367608996662,5.16836119753237,5.16836119753237,446426.809546828,0.0,1.0
2001-06-18,29.26,29.49,29.2,29.49,52700,5.31550961827055,5.35729250317152,5.30460973525291,5.35729250317152,290094.856511934,0.0,1.0
2001-06-19,29.4,29.75,29.2,29.2,59200,5.34094267864505,5.4045253295813,5.30460973525291,5.30460973525291,325875.057030484,0.0,1.0
2001-06-20,29.97,30.1,29.41,29.41,75100,5.44449156731266,5.46810798051755,5.34275932581466,5.34275932581466,413398.93214509,0.0,1.0
2001-06-21,29.62,30.0,29.62,29.9,41600,5.38090891637641,5.44994150882148,5.38090891637641,5.43177503712541,228993.283318718,0.0,1.0
2001-06-22,28.9,29.85,28.77,29.85,49700,5.25011032016469,5.42269180127737,5.2264939069598,5.42269180127737,273580.917811065,0.0,1.0
2001-06-25,28.67,28.93,28.61,28.9,46200,5.20832743526373,5.25556026167352,5.19742755224609,5.25011032016469,254314.655993384,0.0,1.0
2001-06-26,29.8,29.9,28.6,28.68,64900,5.41360856542934,5.43177503712541,5.19561090507648,5.21014408243334,357251.540562135,0.0,1.0
2001-06-27,29.86,29.95,29.71,29.75,29500,5.42450844844698,5.44085827297345,5.39725874090287,5.4045253295813,162387.06389188,0.0,1.0
2001-06-28,29.9,30.02,29.76,29.8,64600,5.43177503712541,5.4535748031607,5.40634197675091,5.41360856542934,355600.146692048,0.0,1.0
2001-06-29,31.15,31.41,29.85,29.85,168200,5.65885593332631,5.70608875973609,5.42269180127737,5.42269180127737,925881.496495393,0.0,1.0
2001-07-02,31.35,31.75,30.35,31.15,122100,5.69518887671845,5.76785476350273,5.51352415975773,5.65885593332631,672117.305125372,0.0,1.0
2001-07-03,32.11,32.24,31.2,31.36,69800,5.83325406160859,5.85687047481349,5.66793916917434,5.69700552388806,384224.307106888,0.0,1.0
2001-07-05,31.62,32.2,31.6,32.0,42500,5.74423835029784,5.84960388613506,5.74060505595863,5.81327094274291,233947.464928979,0.0,1.0
2001-07-06,31.3,31.62,30.97,31.62,44700,5.68610564087041,5.74423835029784,5.62615628427338,5.74423835029784,246057.68664295,0.0,1.0
2001-07-09,31.19,31.55,31.02,31.55,35400,5.66612252200473,5.73152182011059,5.63523952012141,5.73152182011059,194864.476670256,0.0,1.0
2001-07-10,31.61,32.21,31.2,31.2,100900,5.74242170312823,5.85142053330466,5.66793916917434,5.66793916917434,555418.804972564,0.0,1.0
2001-07-11,32.02,32.09,31.5,31.6,84100,5.81690423708213,5.82962076726938,5.72243858426256,5.74060505595863,462940.748247697,0.0,1.0
2001-07-12,32.82,32.89,32.03,32.03,88500,5.9622360106507,5.97495254083795,5.81872088425174,5.81872088425174,487161.191675638,0.0,1.0
2001-07-13,32.95,32.95,32.05,32.82,48100,5.98585242385559,5.98585242385559,5.82235417859095,5.9622360106507,264773.483837268,0.0,1.0
2001-07-16,32.79,32.98,32.6,32.94,45900,5.95678606914188,5.99130236536442,5.92226977291934,5.98403577668599,252663.262123297,0.0,1.0
2001-07-17,32.91,33.05,32.4,33.0,179500,5.97858583517716,6.00401889555167,5.8859368295272,5.99493565970363,988083.998935335,0.0,1.0
2001-07-18,32.5,32.99,32.05,32.95,213000,5.90410330122327,5.99311901253402,5.82235417859095,5.98585242385559,1172489.64776171,0.0,1.0
2001-07-19,32.85,32.98,32.55,32.55,37500,5.96768595215952,5.99130236536442,5.91318653707131,5.91318653707131,206424.233760864,0.0,1.0
2001-07-20,32.46,32.79,32.3,32.75,60300,5.89683671254484,5.95678606914188,5.86777035783113,5.94951948046345,331930.167887469,0.0,1.0
2001-07-23,31.89,32.54,31.8,32.46,84800,5.79328782387724,5.9113698899017,5.77693799935077,5.89683671254484,466794.000611233,0.0,1.0
2001-07-24,31.31,32.12,31.09,32.09,97600,5.68792228804002,5.8350707087782,5.64795605030866,5.82962076726938,537253.472401608,0.0,1.0
2001-07-25,31.0,31.55,30.96,31.25,109000,5.6316062257822,5.73152182011059,5.62433963710377,5.67702240502238,600006.43946491,0.0,1.0
2001-07-26,31.75,31.84,30.9,31.05,126800,5.76785476350273,5.7842045880292,5.61343975408613,5.64068946163023,697989.142423401,0.0,1.0
2001-07-27,31.49,31.97,31.2,31.95,137600,5.72062193709295,5.80782100123409,5.66793916917434,5.80418770689488,757439.321746529,0.0,1.0
2001-07-30,31.0,31.59,30.88,31.49,56900,5.6316062257822,5.73878840878902,5.60980645974691,5.72062193709295,313214.370693151,0.0,1.0
2001-07-31,30.8,31.1,30.67,30.99,101500,5.59527328239006,5.64977269747827,5.57165686918516,5.62978957861259,558721.592712737,0.0,1.0
2001-08-01,30.9,31.05,30.63,31.0,125000,5.61343975408613,5.64068946163023,5.56439028050673,5.6316062257822,688080.779202879,0.0,1.0
2001-08-02,30.88,30.99,30.6,30.98,60200,5.60980645974691,5.62978957861259,5.55894033899791,5.62797293144298,331379.703264107,0.0,1.0
2001-08-03,30.86,30.99,30.08,30.95,86100,5.6061731654077,5.62978957861259,5.46447468617834,5.62252298993416,473950.040714943,0.0,1.0
2001-08-06,30.11,30.85,30.0,30.85,61500,5.46992462768716,5.60435651823809,5.44994150882148,5.60435651823809,338535.743367817,0.0,1.0
2001-08-07,29.99,30.49,29.8,30.0,53400,5.44812486165187,5.53895722013223,5.41360856542934,5.44994150882148,293948.10887547,0.0,1.0
2001-08-08,29.62,30.25,29.57,30.0,44800,5.38090891637641,5.49535768806166,5.37182568052837,5.44994150882148,246608.151266312,0.0,1.0
2001-08-09,30.35,30.35,29.72,29.72,61600,5.51352415975773,5.51352415975773,5.39907538807248,5.39907538807248,339086.207991179,0.0,1.0
2001-08-10,30.0,30.48,29.81,30.25,73400,5.44994150882148,5.53714057296263,5.41542521259895,5.49535768806166,404041.033547931,0.0,1.0
2001-08-13,31.22,32.0,31.01,32.0,414800,5.67157246351355,5.81327094274291,5.63342287295181,5.81327094274291,2283327.25770684,0.0,1.0
2001-08-14,30.8,31.39,30.72,31.25,189800,5.59527328239006,5.70245546539688,5.5807401050332,5.67702240502238,1044781.85514165,0.0,1.0
2001-08-15,30.97,31.13,30.85,30.99,159700,5.62615628427338,5.65522263898709,5.60435651823809,5.62978957861259,879092.003509598,0.0,1.0
2001-08-16,31.0,31.0,30.87,30.87,145300,5.6316062257822,5.6316062257822,5.6079898125773,5.6079898125773,799825.097745426,0.0,1.0
2001-08-17,30.68,31.15,30.68,31.1,82600,5.57347351635477,5.65885593332631,5.57347351635477,5.64977269747827,454683.778897262,0.0,1.0
2001-08-20,30.39,30.88,30.39,30.7,97400,5.52079074843616,5.60980645974691,5.52079074843616,5.57710681069398,536152.543154884,0.0,1.0
2001-08-21,30.39,31.1,30.21,30.6,106500,5.52079074843616,5.64977269747827,5.48809109938323,5.55894033899791,586244.823880853,0.0,1.0
2001-08-22,30.29,30.4,30.0,30.15,194600,5.51624913051214,5.5362817288732,5.46343591665118,5.49075309623444,1068558.33747537,0.075,1.0
2001-08-23,30.01,30.45,30.0,30.35,102700,5.46525706195673,5.54538745540095,5.46343591665118,5.52717600234545,563930.83894512,0.0,1.0
2001-08-24,30.4,30.4,30.01,30.08,171400,5.5362817288732,5.5362817288732,5.46525706195673,5.47800507909558,941165.976584162,0.0,1.0
2001-08-27,30.55,31.0,30.49,30.5,185700,5.56359890845645,5.64555044720622,5.55267203662315,5.5544931819287,1019687.99213348,0.0,1.0
2001-08-28,30.55,30.85,30.49,30.51,81200,5.56359890845645,5.61823326762297,5.55267203662315,5.55631432723425,445873.263119219,0.0,1.0
2001-08-29,30.1,31.25,30.1,30.75,361600,5.48164736970669,5.69107907984498,5.48164736970669,5.60002181456746,1985563.69389051,0.0,1.0
2001-08-30,29.9,30.55,29.8,30.15,224700,5.44522446359568,5.56359890845645,5.42701301054017,5.49075309623444,1233838.94363163,0.0,1.0
2001-08-31,29.85,30.09,29.75,30.05,114100,5.43611873706793,5.47982622440114,5.41790728401242,5.47254164317893,626528.809383039,0.0,1.0
2001-09-04,29.75,30.4,29.75,29.75,182300,5.41790728401242,5.5362817288732,5.41790728401242,5.41790728401242,1001018.42200288,0.0,1.0
2001-09-05,29.76,30.1,29.31,29.75,127000,5.41972842931797,5.48164736970669,5.3377768905682,5.41790728401242,697363.354878581,0.0,1.0
2001-09-06,29.4,29.98,29.4,29.95,102600,5.35416719831816,5.45979362604008,5.35416719831816,5.45433019012343,563381.733941278,0.0,1.0
2001-09-07,28.7,29.64,28.7,29.64,58500,5.22668702692963,5.39787468565137,5.22668702692963,5.39787468565137,321226.42724722,0.0,1.0
2001-09-10,28.5,28.8,28.1,28.29,131100,5.19026412081862,5.24489847998514,5.11741830859661,5.15202006940206,719876.660036078,0.0,1.0
2001-09-17,27.3,28.85,27.01,28.7,179000,4.97172668415258,5.25400420651289,4.91891347029161,5.22668702692963,982897.956876108,0.0,1.0
2001-09-18,27.41,27.95,27.3,27.5,184900,4.99175928251363,5.09010112901335,4.97172668415258,5.00814959026358,1015295.15210275,0.0,1.0
2001-09-19,27.97,28.2,27.05,28.2,288300,5.09374341962445,5.13562976165211,4.92619805151382,5.13562976165211,1583069.72607476,0.0,1.0
2001-09-20,27.5,27.8,27.0,27.8,214400,5.00814959026358,5.0627839494301,4.91709232498606,5.0627839494301,1177281.12823597,0.0,1.0
2001-09-21,27.5,28.13,27.35,28.13,245900,5.00814959026358,5.12288174451326,4.98083241068033,5.12288174451326,1350249.20444601,0.0,1.0
2001-09-24,28.7,28.9,28.0,28.5,103700,5.22668702692963,5.26310993304064,5.0992068555411,5.19026412081862,569421.888983534,0.0,1.0
2001-09-25,28.6,29.01,27.84,28.45,219300,5.20847557387413,5.28314253140169,5.0700685306523,5.18115839429087,1204187.27342419,0.0,1.0
2001-09-26,26.93,28.48,26.93,28.36,120000,4.90434430784721,5.18662183020752,4.90434430784721,5.16476808654092,658926.004609682,0.0,1.0
2001-09-27,27.87,28.29,27.15,27.15,133900,5.07553196656895,5.15202006940206,4.94440950456932,4.94440950456932,735251.600143637,0.0,1.0
2001-09-28,28.82,29.01,28.1,28.1,138600,5.24854077059624,5.28314253140169,5.11741830859661,5.11741830859661,761059.535324182,0.0,1.0
2001-10-01,28.82,28.82,27.45,28.82,85500,5.24854077059624,5.24854077059624,4.99904386373583,5.24854077059624,469484.778284398,0.0,1.0
2001-10-02,28.98,29.05,28.7,28.95,169700,5.27767909548504,5.29042711262389,5.22668702692963,5.27221565956839,931831.191518859,0.0,1.0
2001-10-03,29.3,29.79,28.9,29.79,147600,5.33595574526265,5.42519186523462,5.26310993304064,5.42519186523462,810478.98566991,0.0,1.0
2001-10-04,29.86,30.1,29.0,30.1,247100,5.43793988237348,5.48164736970669,5.28132138609614,5.48164736970669,1356838.4644921,0.0,1.0
2001-10-05,29.45,29.79,29.01,29.79,134400,5.36327292484591,5.42519186523462,5.28314253140169,5.42519186523462,737997.125162844,0.0,1.0
2001-10-08,29.38,30.0,29.25,30.0,132900,5.35052490770706,5.46343591665118,5.3268500187349,5.46343591665118,729760.550105223,0.0,1.0
2001-10-09,29.92,30.41,29.51,30.41,74600,5.44886675420678,5.53810287417875,5.37419979667921,5.53810287417875,409632.332865686,0.0,1.0
2001-10-10,31.11,31.12,29.83,29.93,93300,5.66558304556728,5.66740419087283,5.43247644645682,5.45068789951233,512314.968584027,0.0,1.0
2001-10-11,31.15,32.02,30.72,31.05,137800,5.67286762678948,5.83130726837236,5.59455837865081,5.65465617373397,756666.695293451,0.0,1.0
2001-10-12,31.05,31.05,30.25,31.04,88300,5.65465617373397,5.65465617373397,5.50896454928994,5.65283502842842,484859.718391958,0.0,1.0
2001-10-15,30.71,31.09,30.4,31.09,76100,5.59273723334526,5.66194075495618,5.5362817288732,5.66194075495618,417868.907923307,0.0,1.0
2001-10-16,31.05,31.62,30.7,30.96,121200,5.65465617373397,5.75846145615035,5.59091608803971,5.63826586598402,665515.264655779,0.0,1.0
2001-10-17,31.0,31.71,30.9,31.2,68600,5.64555044720622,5.7748517639003,5.62733899415072,5.68197335331723,376686.032635202,0.0,1.0
2001-10-18,30.03,30.9,29.5,30.9,85900,5.46889935256783,5.62733899415072,5.37237865137366,5.62733899415072,471681.198299764,0.0,1.0
2001-10-19,30.61,30.61,29.87,30.15,46200,5.57452578028976,5.57452578028976,5.43976102767903,5.49075309623444,253686.511774727,0.0,1.0
2001-10-22,30.86,31.02,30.17,30.5,49900,5.62005441292852,5.64919273781732,5.49439538684554,5.5544931819287,274003.396916859,0.0,1.0
2001-10-23,31.57,31.75,31.02,31.11,124500,5.74935572962259,5.7821363451225,5.64919273781732,5.66558304556728,683635.729782546,0.0,1.0
2001-10-24,32.14,32.27,31.1,32.27,135000,5.85316101203897,5.87683590101112,5.66376190026173,5.87683590101112,741291.755185892,0.0,1.0
2001-10-25,32.37,32.58,31.8,31.9,89400,5.89504735406662,5.93329140548318,5.79124207165025,5.80945352470576,490899.873434214,0.0,1.0
2001-10-26,32.74,32.8,32.18,32.35,62400,5.96242973037199,5.97335660220529,5.86044559326117,5.89140506345553,342641.522397035,0.0,1.0
2001-10-29,31.6,32.65,31.6,32.6,103600,5.75481916553925,5.94603942262204,5.75481916553925,5.93693369609429,568872.783979692,0.0,1.0
2001-10-30,31.2,31.68,30.89,31.68,65500,5.68197335331723,5.76938832798365,5.62551784884517,5.76938832798365,359663.777516118,0.0,1.0
2001-10-31,31.55,31.73,31.1,31.1,94700,5.74571343901149,5.7784940545114,5.66376190026173,5.66376190026173,520002.438637808,0.0,1.0
2001-11-01,31.92,31.92,31.1,31.43,67700,5.81309581531686,5.81309581531686,5.66376190026173,5.72385969534489,371744.087600629,0.0,1.0
2001-11-02,32.35,32.42,31.72,32.0,123800,5.89140506345553,5.90415308059438,5.77667290920585,5.82766497776126,679791.994755655,0.0,1.0
2001-11-05,32.67,32.98,32.35,32.35,227200,5.94968171323314,6.0061372177052,5.89140506345553,5.89140506345553,1247566.56872766,0.0,1.0
2001-11-06,33.15,33.23,32.56,32.77,184900,6.03709668789956,6.05166585034396,5.92964911487208,5.96789316628864,1015295.15210275,0.0,1.0
2001-11-07,33.12,33.54,32.86,33.54,96400,6.0316332519829,6.10812135481602,5.98428347403859,6.10812135481602,529337.223703112,0.0,1.0
2001-11-08,34.02,34.49,33.0,33.2,165600,6.19553632948244,6.28113015884331,6.0097795083163,6.04620241442731,909317.886361362,0.0,1.0
2001-11-09,34.3,34.66,34.01,34.1,115600,6.24652839803785,6.31208962903766,6.19371518417689,6.21010549192684,634765.384440661,0.0,1.0
2001-11-12,34.39,34.5,34.0,34.5,77400,6.26291870578781,6.28295130414886,6.19189403887134,6.28295130414886,425007.272973245,0.0,1.0
2001-11-13,34.86,34.99,34.5,34.5,72400,6.34851253514867,6.37218742412083,6.28295130414886,6.28295130414886,397552.022781175,0.0,1.0
2001-11-14,35.15,35.45,34.6,34.86,92300,6.40132574900963,6.45596010817615,6.30116275720436,6.34851253514867,506823.918545614,0.0,1.0
2001-11-15,34.99,35.2,34.93,35.1,122200,6.37218742412083,6.41043147553739,6.36126055228753,6.39222002248188,671006.314694193,0.0,1.0
2001-11-16,35.4,35.46,34.9,35.1,129600,6.44685438164839,6.4577812534817,6.35579711637087,6.39222002248188,711640.084978457,0.0,1.0
2001-11-19,35.94,35.99,35.1,35.4,159100,6.54519622814812,6.55430195467587,6.39222002248188,6.44685438164839,873626.06111167,0.0,1.0
2001-11-20,35.81,36.24,35.6,35.94,50700,6.52152133917596,6.59983058731463,6.4832772877594,6.54519622814812,278396.236947591,0.0,1.0
2001-11-21,35.18,35.61,35.06,35.61,68500,6.40678918492629,6.48509843306495,6.38493544125968,6.48509843306495,376136.92763136,0.0,1.0
2001-11-23,35.95,36.1,35.25,36.1,21200,6.54701737345367,6.57433455303692,6.41953720206514,6.57433455303692,116410.260814377,0.0,1.0
2001-11-26,36.51,36.79,35.9,35.9,119300,6.64900151056449,6.6999935791199,6.53791164692591,6.53791164692591,655082.269582792,0.0,1.0
2001-11-27,36.7,36.85,35.75,36.0,282000,6.68360327136995,6.7109204509532,6.51059446734266,6.55612309998142,1548476.11083275,0.0,1.0
2001-11-28,36.27,36.5,35.7,36.5,118500,6.61895261302291,6.66092556866105,6.51493267948491,6.66092556866105,649346.694451871,0.075,1.0
2001-11-29,36.94,36.94,35.9,36.26,117300,6.74122165770792,6.74122165770792,6.55143090177895,6.61712770190821,642771.031723244,0.0,1.0
2001-11-30,36.4,36.84,36.26,36.84,212800,6.64267645751403,6.7229725465609,6.61712770190821,6.7229725465609,1166084.19054311,0.0,1.0
2001-12-03,36.38,36.55,35.9,36.55,93200,6.63902663528463,6.67005012423455,6.55143090177895,6.67005012423455,510709.805256661,0.0,1.0
2001-12-04,37.1,37.2,36.35,36.43,165100,6.77042023554315,6.78866934669016,6.63355190194052,6.64815119085813,904701.597080201,0.0,1.0
2001-12-05,37.84,38.4,37.11,37.11,189300,6.90546365803107,7.00765868045436,6.77224514665785,6.77224514665785,1037310.79544084,0.0,1.0
2001-12-06,37.45,37.8,37.32,37.8,149600,6.8342921245577,6.89816401357226,6.81056828006658,6.89816401357226,819765.95350211,0.0,1.0
2001-12-07,38.0,38.06,37.55,38.06,57300,6.93466223586629,6.9456117025545,6.85254123570472,6.9456117025545,313987.895291918,0.0,1.0
2001-12-10,37.64,38.9,37.57,37.9,70100,6.86896543573704,7.09890423618944,6.85619105793412,6.91641312471928,384128.2977306,0.0,1.0
2001-12-11,37.95,38.25,37.6,37.75,81400,6.92553768029279,6.98028501373384,6.86166579127823,6.88903945799875,446049.1217585,0.0,1.0
2001-12-12,38.47,38.66,37.83,38.0,102900,7.02043305825727,7.0551063694366,6.90363874691637,6.93466223586629,563863.078979726,0.0,1.0
2001-12-13,37.81,38.79,37.81,38.4,118200,6.89998892468696,7.07883021392773,6.89998892468696,7.00765868045436,647702.778769715,0.0,1.0
2001-12-14,38.46,38.95,37.85,37.85,215500,7.01860814714257,7.10802879176295,6.90728856914577,6.90728856914577,1180879.43168252,0.0,1.0
2001-12-17,39.3,39.5,38.55,38.55,142800,7.17190068077751,7.20839890307154,7.03503234717489,7.03503234717489,782503.864706559,0.0,1.0
2001-12-18,40.08,40.1,39.0,39.35,199700,7.31424374772424,7.31789356995364,7.11715334733646,7.18102523635102,1094299.87242227,0.0,1.0
2001-12-19,40.19,40.35,39.82,40.0,155600,7.33431776998596,7.36351634782118,7.266796058742,7.29964445880663,852644.267145241,0.0,1.0
2001-12-20,39.0,40.25,38.86,40.24,162800,7.11715334733646,7.34526723667417,7.09160459173064,7.34344232555947,892098.243517001,0.0,1.0
2001-12-21,39.64,39.74,38.76,39.01,432000,7.23394765867737,7.25219676982438,7.07335548058362,7.11897825845116,2367238.58230555,0.0,1.0
2001-12-24,39.8,40.0,39.5,39.54,41800,7.26314623651259,7.29964445880663,7.20839890307154,7.21569854753035,229052.251713825,0.0,1.0
2001-12-26,39.4,39.65,39.18,39.35,124900,7.19014979192453,7.23577256979207,7.15000174740109,7.18102523635102,684416.895671212,0.0,1.0
2001-12-27,39.48,39.77,39.16,39.65,96800,7.20474908084214,7.25767150316849,7.14635192517169,7.23577256979207,530436.793442541,0.0,1.0
2001-12-28,39.36,39.58,39.05,39.48,99400,7.18285014746572,7.22299819198916,7.12627790290997,7.20474908084214,544684.062687899,0.0,1.0
2001-12-31,38.84,39.25,38.09,39.25,180400,7.08795476950123,7.162776125204,6.95108643589861,7.162776125204,988541.296870191,0.0,1.0
2002-01-02,38.46,38.75,38.17,38.75,115000,7.01860814714257,7.07153056946892,6.96568572481622,7.07153056946892,630167.678160044,0.0,1.0
2002-01-03,38.34,38.77,38.13,38.77,142700,6.99670921376615,7.07518039169832,6.95838608035742,7.07518039169832,781955.892812507,0.0,1.0
2002-01-04,38.57,39.09,38.34,39.09,136200,7.03868216940429,7.13357754736878,6.99670921376615,7.13357754736878,746337.719699112,0.0,1.0
2002-01-07,37.29,38.51,37.17,38.51,164100,6.80509354672248,7.02773270271608,6.78319461334606,7.02773270271608,899221.878139679,0.0,1.0
2002-01-08,37.3,37.35,36.8,37.35,154200,6.80691845783718,6.81604301341069,6.71567290210209,6.81604301341069,844972.660628511,0.0,1.0
2002-01-09,36.97,38.02,36.95,37.4,140700,6.74669639105202,6.9383120580957,6.74304656882262,6.8251675689842,770996.454931463,0.0,1.0
2002-01-10,36.99,37.15,36.56,36.97,80300,6.75034621328143,6.77954479111665,6.67187503534926,6.74669639105202,440021.430923926,0.0,1.0
2002-01-11,36.25,37.13,36.21,36.99,197000,6.6153027907935,6.77589496888725,6.6080031463347,6.75034621328143,1079504.63128286,0.0,1.0
2002-01-14,35.1,36.05,34.9,36.0,191800,6.40543801260281,6.57880456849947,6.36893979030878,6.56968001292596,1051010.09279214,0.0,1.0
2002-01-15,33.9,35.0,33.4,35.0,226700,6.18644867883862,6.3871889014558,6.09520312310353,6.3871889014558,1242252.28381636,0.0,1.0
2002-01-16,33.7,34.36,33.6,33.95,204400,6.14995045654458,6.27039459011489,6.13170134539757,6.19557323441212,1120054.55144272,0.0,1.0
2002-01-17,35.35,35.52,33.9,34.1,253700,6.45106079047036,6.48208427942028,6.18644867883862,6.22294690113265,1390204.69521046,0.0,1.0
2002-01-18,34.67,35.65,34.67,35.1,121400,6.32696683467064,6.5058081239114,6.32696683467064,6.40543801260281,665237.879379386,0.0,1.0
2002-01-22,34.12,35.21,34.12,34.8,131600,6.22659672336205,6.42551203486453,6.22659672336205,6.35069067916176,721131.012572711,0.0,1.0
2002-01-23,34.6,35.09,33.9,35.09,115300,6.31419245686773,6.40361310148811,6.18644867883862,6.40361310148811,631811.5938422,0.0,1.0
2002-01-24,35.5,35.93,34.58,34.6,243200,6.47843445719088,6.55690563512305,6.31054263463833,6.31419245686773,1332667.64633498,0.0,1.0
2002-01-25,36.49,36.73,36.0,36.2,272800,6.65910065754634,6.70289852429918,6.56968001292596,6.60617823522,1494867.32697444,0.0,1.0
2002-01-28,36.66,36.9,36.4,36.9,220800,6.69012414649627,6.73392201324911,6.64267645751403,6.73392201324911,1209921.94206728,0.0,1.0
2002-01-29,36.46,37.12,36.22,37.06,182000,6.65362592420224,6.77407005777255,6.6098280574494,6.76312059108434,997308.847175026,0.0,1.0
2002-01-30,36.99,37.35,36.01,36.66,262800,6.75034621328143,6.81604301341069,6.57150492404066,6.69012414649627,1440070.13756921,0.0,1.0
2002-01-31,37.01,37.9,36.76,37.23,197000,6.75399603551083,6.91641312471928,6.70837325764329,6.79414408003427,1079504.63128286,0.0,1.0
2002-02-01,36.46,37.25,36.46,37.25,601700,6.65362592420224,6.79779390226367,6.65362592420224,6.79779390226367,3297146.88651216,0.0,1.0
2002-02-04,36.33,36.95,36.2,36.64,160200,6.62990207971112,6.74304656882262,6.60617823522,6.68647432426687,877850.974271643,0.0,1.0
2002-02-05,35.84,36.94,35.35,36.2,160600,6.54048143509074,6.74122165770792,6.45106079047036,6.60617823522,880042.861847852,0.0,1.0
2002-02-06,35.5,35.98,35.47,35.8,75600,6.47843445719088,6.56603019069656,6.47295972384677,6.53318179063193,414266.751903472,0.0,1.0
2002-02-07,34.85,35.47,34.85,35.25,79900,6.35981523473527,6.47295972384677,6.35981523473527,6.43281167932334,437829.543347717,0.0,1.0
2002-02-08,35.0,35.05,34.33,34.9,162900,6.3871889014558,6.39631345702931,6.26491985677079,6.36893979030878,892646.215411053,0.0,1.0
2002-02-11,35.43,35.76,35.1,35.2,175900,6.46566007938797,6.52588214617312,6.40543801260281,6.42368712374983,963882.561637841,0.0,1.0
2002-02-12,35.98,36.1,35.0,35.5,209600,6.56603019069656,6.58792912407298,6.3871889014558,6.47843445719088,1148549.08993344,0.0,1.0
2002-02-13,35.78,36.3,35.58,36.0,115400,6.52953196840253,6.62442734636701,6.49303374610849,6.56968001292596,632359.565736252,0.0,1.0
2002-02-14,34.97,35.85,34.96,35.85,114800,6.38171416811169,6.54230634620544,6.37988925699699,6.54230634620544,629071.73437194,0.0,1.0
2002-02-15,34.96,35.2,34.91,35.2,150500,6.37988925699699,6.42368712374983,6.37076470142348,6.42368712374983,824697.700548579,0.0,1.0
2002-02-19,34.91,35.06,34.76,35.06,104300,6.37076470142348,6.39813836814401,6.34339103470296,6.39813836814401,571534.685496457,0.0,1.0
2002-02-20,35.0,35.17,34.25,35.17,221500,6.40178819037341,6.43288259015523,6.26460701486541,6.43288259015523,1210989.76871145,0.08,1.0
2002-02-21,34.38,35.14,34.38,35.1,172800,6.2883850852868,6.4273953431349,6.2883850852868,6.42007901377448,944736.036267895,0.0,1.0
2002-02-22,35.0,35.2,34.1,34.3,121200,6.40178819037341,6.43836983717555,6.23717077976381,6.27375242656594,662627.358771232,0.0,1.0
2002-02-25,34.98,35.62,34.94,35.2,171600,6.3981300256932,6.51519129546003,6.39081369633277,6.43836983717555,938175.369349368,0.0,1.0
2002-02-26,35.45,35.72,34.9,34.9,378100,6.48409689567821,6.53348211886109,6.38349736697234,6.38349736697234,2067156.80157923,0.0,1.0
2002-02-27,36.07,36.45,35.85,35.85,229200,6.59750000076483,6.66700512968888,6.55726018928248,6.55726018928248,1253087.38143867,0.0,1.0
2002-02-28,36.15,36.55,36.1,36.2,213400,6.61213265948568,6.68529595308995,6.60298724778515,6.62127807118621,1166705.26701139,0.0,1.0
2002-03-01,38.49,38.51,36.3,36.3,249500,7.04013792707065,7.04379609175086,6.63956889458728,6.63956889458728,1364071.99681042,0.0,1.0
2002-03-04,39.3,40.25,38.3,38.3,297200,7.18829359661929,7.36205641892942,7.00538536260862,7.00538536260862,1624858.50682187,0.0,1.0
2002-03-05,39.61,39.97,39.1,39.6,142500,7.24499514916259,7.31084211340644,7.15171194981715,7.24316606682249,779079.196575088,0.0,1.0
2002-03-06,40.74,40.93,39.73,39.95,251200,7.45168145359465,7.48643401805668,7.26694413724387,7.30718394872622,1373366.274945,0.0,1.0
2002-03-07,40.36,40.85,40.22,40.84,148600,7.3821763246706,7.47180135933582,7.3565691719091,7.46997227699572,812429.253410933,0.0,1.0
2002-03-08,40.57,40.75,40.2,40.2,168800,7.42058705381284,7.45351053593476,7.35291100722889,7.35291100722889,922867.146539472,0.0,1.0
2002-03-11,40.75,41.05,40.0,40.0,160300,7.45351053593476,7.50838300613796,7.31632936042676,7.31632936042676,876395.755866572,0.0,1.0
2002-03-12,40.86,41.1,40.57,41.1,190600,7.47363044167593,7.51752841783849,7.42058705381284,7.51752841783849,1042052.59555938,0.0,1.0
2002-03-13,40.2,40.86,39.94,40.86,174500,7.35291100722889,7.47363044167593,7.30535486638612,7.47363044167593,954030.314402475,0.0,1.0
2002-03-14,40.37,40.5,40.01,40.5,108800,7.3840054070107,7.40778347743209,7.31815844276686,7.40778347743209,594833.80061312,0.0,1.0
2002-03-15,40.38,40.8,40.1,40.15,144000,7.38583448935081,7.46265594763529,7.33462018382782,7.34376559552836,787280.030223246,0.0,1.0
2002-03-18,41.45,41.52,40.55,40.55,121900,7.58154629974223,7.59434987612297,7.41692888913262,7.41692888913262,666454.414473706,0.0,1.0
2002-03-19,41.99,42.67,41.6,41.7,206000,7.68031674610799,7.80469434523524,7.60898253484383,7.62727335824489,1126247.82101381,0.0,1.0
2002-03-20,41.46,41.98,41.45,41.85,69800,7.58337538208233,7.67848766376788,7.58154629974223,7.65470959334649,381612.12576099,0.0,1.0
2002-03-21,41.45,41.5,40.67,41.5,107000,7.58154629974223,7.59069171144276,7.4388778772139,7.59069171144276,584992.800235328,0.0,1.0
2002-03-22,40.75,41.6,40.71,41.5,81600,7.45351053593476,7.60898253484383,7.44619420657433,7.59069171144276,446125.350459839,0.0,1.0
2002-03-25,40.02,40.84,40.01,40.75,82300,7.31998752510697,7.46997227699572,7.31815844276686,7.45351053593476,449952.406162314,0.0,1.0
2002-03-26,40.39,40.5,40.0,40.15,94000,7.38766357169092,7.40778347743209,7.31632936042676,7.34376559552836,513918.908617952,0.0,1.0
2002-03-27,40.44,40.59,40.2,40.59,97900,7.39680898339145,7.42424521849305,7.35291100722889,7.42424521849305,535241.076103165,0.0,1.0
2002-03-28,40.21,40.82,40.14,40.4,100100,7.354740089569,7.4663141123155,7.34193651318825,7.38949265403102,547268.965453798,0.0,1.0
2002-04-01,40.07,40.25,39.0,40.25,134200,7.3291329368075,7.36205641892942,7.13342112641609,7.36205641892942,733701.250388609,0.0,1.0
2002-04-02,40.49,40.76,39.84,40.07,85000,7.40595439509198,7.45533961827486,7.28706404298505,7.3291329368075,464713.906729,0.0,1.0
2002-04-03,40.2,40.66,39.95,40.48,81700,7.35291100722889,7.4370487948738,7.30718394872622,7.40412531275188,446672.07270305,0.0,1.0
2002-04-04,40.52,40.58,40.1,40.21,56600,7.4114416421123,7.42241613615294,7.33462018382782,7.354740089569,309444.789657193,0.0,1.0
2002-04-05,41.5,41.7,40.72,40.72,159000,7.59069171144276,7.62727335824489,7.44802328891444,7.44802328891444,869288.366704834,0.0,1.0
2002-04-08,41.49,41.56,41.0,41.4,73000,7.58886262910265,7.6016662054834,7.49923759443742,7.57240088804169,399107.237543729,0.0,1.0
2002-04-09,41.65,41.84,41.55,41.61,77900,7.61812794654436,7.65288051100639,7.59983712314329,7.61081161718393,425896.627461048,0.0,1.0
2002-04-10,42.15,42.2,41.7,41.75,86700,7.70958206354969,7.71872747525023,7.62727335824489,7.63641876994543,474008.18486358,0.0,1.0
2002-04-11,42.35,42.9,42.15,42.15,153800,7.74616371035183,7.84676323905769,7.70958206354969,7.70958206354969,840858.810057884,0.0,1.0
2002-04-12,43.83,44.24,42.47,42.6,153200,8.01686789668762,8.09186027263199,7.76811269843311,7.79189076885449,837578.47659862,0.0,1.0
2002-04-15,44.21,44.8,43.45,43.83,206400,8.08637302561167,8.19428888367796,7.94736276776356,8.01686789668762,1128434.70998665,0.0,1.0
2002-04-16,44.6,44.99,44.4,44.4,174600,8.15770723687583,8.22904144813999,8.1211255900737,8.1211255900737,954577.036645686,0.0,1.0
2002-04-17,43.27,44.6,43.1,44.6,130800,7.91443928564164,8.15770723687583,7.88334488585983,8.15770723687583,715112.694119449,0.0,1.0
2002-04-18,42.99,43.29,42.91,43.27,116000,7.86322498011866,7.91809745032186,7.8485923213978,7.91443928564164,634197.802124281,0.0,1.0
2002-04-19,42.87,43.05,42.6,42.99,102800,7.84127599203737,7.87419947415929,7.79189076885449,7.86322498011866,562030.466020484,0.0,1.0
2002-04-22,41.4,42.87,41.4,42.87,115100,7.57240088804169,7.84127599203737,7.57240088804169,7.84127599203737,629277.301935386,0.0,1.0
2002-04-23,41.78,42.05,41.48,41.65,151000,7.64190601696575,7.69129124014863,7.58703354676254,7.61812794654436,825550.587247987,0.0,1.0
2002-04-24,41.25,43.0,41.25,41.98,104100,7.54496465294009,7.86505406245876,7.54496465294009,7.67848766376788,569137.855182222,0.0,1.0
2002-04-25,41.78,41.83,41.01,41.05,94200,7.64190601696575,7.65105142866628,7.50106667677753,7.50838300613796,515012.353104373,0.0,1.0
2002-04-26,41.98,42.4,41.68,41.73,109500,7.67848766376788,7.75530912205236,7.62361519356468,7.63276060526521,598660.856315593,0.0,1.0
2002-04-29,42.0,42.1,41.68,41.9,52700,7.68214582844809,7.70043665184916,7.62361519356468,7.66385500504703,288122.62217198,0.0,1.0
2002-04-30,43.15,43.22,42.2,42.2,109600,7.89249029756036,7.90529387394111,7.71872747525023,7.71872747525023,599207.578558804,0.0,1.0
2002-05-01,43.15,43.29,42.22,43.15,106700,7.89249029756036,7.91809745032186,7.72238563993044,7.89249029756036,583352.633505697,0.0,1.0
2002-05-02,43.01,43.81,42.8,43.14,151100,7.86688314479887,8.0132097320074,7.82847241565663,7.89066121522026,826097.309491198,0.0,1.0
2002-05-03,42.85,42.98,42.36,42.9,107200,7.83761782735716,7.86139589777855,7.74799279269193,7.84676323905769,586086.24472175,0.0,1.0
2002-05-06,41.95,43.13,41.95,42.85,60700,7.67300041674756,7.88883213288015,7.67300041674756,7.83761782735716,331860.401628827,0.0,1.0
2002-05-07,42.25,42.6,41.8,41.95,83400,7.72787288695076,7.79189076885449,7.64556418164596,7.67300041674756,455966.35083763,0.0,1.0
2002-05-08,42.2,43.01,41.95,42.35,132300,7.71872747525023,7.86688314479887,7.67300041674756,7.74616371035183,723313.527767607,0.0,1.0
2002-05-09,42.03,42.64,42.03,42.25,65500,7.68763307546841,7.79920709821492,7.68763307546841,7.72787288695076,358103.069302935,0.0,1.0
2002-05-10,41.05,42.18,40.89,42.18,112100,7.50838300613796,7.71506931057001,7.47911768869625,7.71506931057001,612875.634639069,0.0,1.0
2002-05-13,41.86,41.9,41.11,41.15,90400,7.6565386756866,7.66385500504703,7.5193575001786,7.52667382953902,494236.907862371,0.0,1.0
2002-05-14,42.55,42.82,42.0,42.0,145400,7.78274535715396,7.83213058033684,7.68214582844809,7.68214582844809,794934.141628194,0.0,1.0
2002-05-15,42.35,42.6,42.2,42.6,117200,7.74616371035183,7.79189076885449,7.71872747525023,7.79189076885449,640758.469042809,0.0,1.0
2002-05-16,42.07,42.49,42.04,42.4,45900,7.69494940482884,7.77177086311332,7.68946215780852,7.75530912205236,250945.50963366,0.0,1.0
2002-05-17,42.53,42.54,42.02,42.2,79400,7.77908719247375,7.78091627481385,7.68580399312831,7.71872747525023,434097.461109206,0.0,1.0
2002-05-20,42.38,42.49,42.07,42.45,68700,7.75165095737215,7.77177086311332,7.69494940482884,7.76445453375289,375598.181085674,0.0,1.0
2002-05-21,41.4,42.47,41.35,42.25,95300,7.57240088804169,7.76811269843311,7.56325547634116,7.72787288695076,521026.29777969,0.0,1.0
2002-05-22,41.68,41.8,41.33,41.5,102800,7.63824785228553,7.66023896894279,7.57410709536855,7.60526117729966,560953.77930397,0.08,1.0
2002-05-23,42.19,42.24,41.42,41.48,133200,7.73171009807885,7.74087306335271,7.59060043286149,7.60159599119011,726838.943611759,0.0,1.0
2002-05-24,42.18,42.43,42.02,42.19,117900,7.72987750502408,7.77569233139336,7.70055601614775,7.73171009807885,643350.686575273,0.0,1.0
2002-05-28,42.06,42.18,41.92,42.18,131300,7.70788638836683,7.72987750502408,7.68223008560004,7.72987750502408,716471.120842522,0.0,1.0
2002-05-29,40.91,42.01,40.5,42.0,215400,7.49713818706817,7.69872342309298,7.42200187182256,7.69689083003821,1175383.6971019,0.0,1.0
2002-05-30,39.05,40.91,38.31,40.8,555300,7.15627587888076,7.49713818706817,7.02066399282771,7.47697966346569,3030132.6230301,0.0,1.0
2002-05-31,39.52,40.0,39.15,39.15,273800,7.242407752455,7.330372219084,7.17460180942847,7.17460180942847,1494057.82853528,0.0,1.0
2002-06-03,38.63,39.45,38.49,39.45,126300,7.07930697058038,7.2295796010716,7.05365066781358,7.2295796010716,689187.376712951,0.0,1.0
2002-06-04,37.55,38.9,37.18,38.8,166700,6.88138692066511,7.12878698305919,6.81358097763858,7.11046105251148,909640.029279881,0.0,1.0
2002-06-05,37.86,38.17,37.6,37.7,200700,6.93819730536301,6.99500769006091,6.89054988593896,6.90887581648668,1095169.48936096,0.0,1.0
2002-06-06,37.17,38.1,37.13,38.1,142600,6.81174838458381,6.98217953867752,6.80441801236473,6.98217953867752,778132.382575351,0.0,1.0
2002-06-07,37.16,37.34,36.44,37.0,253900,6.80991579152904,6.84290246651492,6.67796909158553,6.7805943026527,1385468.52689959,0.0,1.0
2002-06-10,37.21,37.6,37.03,37.2,119000,6.8190787568029,6.89054988593896,6.78609208181702,6.81724616374813,649353.110283778,0.0,1.0
2002-06-11,37.56,37.9,37.35,37.4,127200,6.88321951371988,6.94552767758209,6.84473505956969,6.85389802484354,694098.450656274,0.0,1.0
2002-06-12,38.11,38.11,37.55,37.7,137600,6.98401213173229,6.98401213173229,6.88138692066511,6.90887581648668,750848.63844578,0.0,1.0
2002-06-13,37.0,38.15,37.0,38.1,196200,6.7805943026527,6.99134250395137,6.7805943026527,6.98217953867752,1070614.11964435,0.0,1.0
2002-06-14,37.02,37.19,36.22,37.0,249600,6.78425948876225,6.81541357069335,6.63765204438057,6.7805943026527,1362004.50694816,0.0,1.0
2002-06-17,38.82,38.87,37.02,37.02,310900,7.11412623862103,7.12328920389488,6.78425948876225,6.78425948876225,1696503.20997669,0.0,1.0
2002-06-18,39.11,39.7,38.82,38.82,167200,7.16727143720939,7.27539442744088,7.11412623862103,7.11412623862103,912368.403692837,0.0,1.0
2002-06-19,39.29,40.15,39.01,39.11,268200,7.20025811219526,7.35786111490557,7.14894550666168,7.16727143720939,1463500.03511016,0.0,1.0
2002-06-20,38.52,39.8,38.52,39.29,122800,7.0591484469779,7.29372035798858,7.0591484469779,7.20025811219526,670088.755822252,0.0,1.0
2002-06-21,38.07,38.84,38.07,38.3,132300,6.9766817595132,7.11779142473057,6.9766817595132,7.01883139977293,721927.869668436,0.0,1.0
2002-06-24,37.15,38.3,37.04,38.07,157400,6.80808319847427,7.01883139977293,6.78792467487179,6.9766817595132,858892.26519888,0.0,1.0
2002-06-25,36.75,37.55,36.7,37.1,217200,6.73477947628343,6.88138692066511,6.72561651100958,6.79892023320042,1185205.84498854,0.0,1.0
2002-06-26,35.77,36.45,35.25,36.45,288500,6.55518535691587,6.6798016846403,6.45989051806778,6.6798016846403,1574272.03627622,0.0,1.0
2002-06-27,35.73,36.33,35.5,35.9,299300,6.54785498469679,6.65781056798305,6.50570534443705,6.57900906662789,1633204.92359609,0.0,1.0
2002-06-28,35.04,36.48,35.04,35.73,624700,6.42140606391759,6.68529946380461,6.42140606391759,6.54785498469679,3408830.99154854,0.0,1.0
2002-07-01,35.25,36.46,35.25,35.29,265200,6.45989051806778,6.68163427769507,6.45989051806778,6.46722089028686,1447129.78863242,0.0,1.0
2002-07-02,35.26,35.8,35.0,35.2,226400,6.46172311112255,6.56068313608018,6.4140756916985,6.45072755279392,1235407.93418695,0.0,1.0
2002-07-03,35.08,35.14,33.9,35.1,174400,6.42873643613667,6.4397319944653,6.21249045567369,6.43240162224622,951656.99523942,0.0,1.0
2002-07-05,36.25,36.35,35.08,35.08,81600,6.64314982354488,6.66147575409259,6.42873643613667,6.42873643613667,445270.704194591,0.0,1.0
2002-07-08,36.18,36.75,36.15,36.15,159500,6.63032167216148,6.73477947628343,6.62482389299717,6.62482389299717,870351.4377333,0.0,1.0
2002-07-09,35.01,36.46,34.95,36.15,200300,6.41590828475328,6.68163427769507,6.40491272642465,6.62482389299717,1092986.78983059,0.0,1.0
2002-07-10,34.57,35.16,34.53,35.15,159300,6.33527419034335,6.44339718057484,6.32794381812427,6.44156458752007,869260.087968117,0.0,1.0
2002-07-11,33.39,34.4,33.2,34.4,218400,6.11902820988037,6.30412010841224,6.08420894183972,6.30412010841224,1191753.94357964,0.0,1.0
2002-07-12,33.28,33.88,33.05,33.55,116200,6.09886968627789,6.20882526956415,6.05672004601816,6.14834969875671,634074.213571219,0.0,1.0
2002-07-15,33.52,33.61,32.48,33.4,190600,6.1428519195924,6.15934525708534,5.95226224189621,6.12086080293514,1040056.32621923,0.0,1.0
2002-07-16,32.91,33.5,32.86,33.3,140600,6.03106374325136,6.13918673348285,6.02190077797751,6.10253487238743,767218.884923523,0.0,1.0
2002-07-17,32.68,33.29,32.52,33.05,207900,5.98891410299163,6.10070227933266,5.9595926141153,6.05672004601816,1134458.08090754,0.0,1.0
2002-07-18,32.9,33.55,32.77,32.8,176500,6.02923115019659,6.14834969875671,6.00540744048457,6.01090521964888,963116.16777384,0.0,1.0
2002-07-19,32.24,32.95,32.02,32.89,298300,5.90828000858171,6.03839411547045,5.86796296137675,6.02739855714182,1627748.17477018,0.0,1.0
2002-07-22,31.32,32.75,31.0,32.0,245200,5.73968144754278,6.00174225437503,5.6810384697901,5.8642977752672,1337994.81211414,0.0,1.0
2002-07-23,30.56,31.5,30.37,31.42,182300,5.60040437538018,5.77266812252865,5.56558510733953,5.75800737809049,994765.310964141,0.0,1.0
2002-07-24,32.28,32.28,30.02,30.56,244500,5.91561038080079,5.91561038080079,5.50144435042255,5.60040437538018,1334175.087936,0.0,1.0
2002-07-25,32.62,33.1,31.72,32.33,166400,5.97791854466301,6.06588301129201,5.81298516973362,5.92477334607465,908003.004632106,0.0,1.0
2002-07-26,32.46,32.76,32.07,32.58,175000,5.94859705578667,6.0035748474298,5.8771259266506,5.97058817244392,954931.044534968,0.0,1.0
2002-07-29,34.09,34.35,32.6,32.71,138000,6.24730972371434,6.29495714313839,5.97425335855346,5.99441188215595,753031.337976147,0.0,1.0
2002-07-30,33.7,33.95,32.96,33.89,186000,6.17583859457828,6.22165342094755,6.04022670852522,6.21065786261892,1014955.28162002,0.0,1.0
2002-07-31,33.52,33.89,32.8,33.6,203300,6.1428519195924,6.21065786261892,6.01090521964888,6.15751266403056,1109357.03630834,0.0,1.0
2002-08-01,32.92,33.44,32.8,33.42,96900,6.03289633630614,6.12819117515423,6.01090521964888,6.12452598904469,528758.961231076,0.0,1.0
2002-08-02,31.9,32.8,31.7,32.8,83600,5.84597184471949,6.01090521964888,5.80931998362407,6.01090521964888,456184.201846419,0.0,1.0
2002-08-05,31.45,32.16,31.45,31.8,51900,5.7635051572548,5.89361926414354,5.7635051572548,5.82764591417178,283205.264064942,0.0,1.0
2002-08-06,32.2,32.83,31.6,31.6,133700,5.90094963636262,6.0164029988132,5.79099405307636,5.79099405307636,729567.318024716,0.0,1.0
2002-08-07,33.0,33.05,32.3,32.45,95300,6.0475570807443,6.05672004601816,5.91927556691033,5.9467644627319,520028.163109614,0.0,1.0
2002-08-08,33.52,33.66,32.66,32.8,94500,6.1428519195924,6.16850822235919,5.98524891688209,6.01090521964888,515662.764048882,0.0,1.0
2002-08-09,33.84,34.0,33.12,33.42,115100,6.20149489734507,6.2308163862214,6.06954819740156,6.12452598904469,628071.789862713,0.0,1.0
2002-08-12,33.66,33.81,33.1,33.65,80100,6.16850822235919,6.19599711818076,6.06588301129201,6.16667562930442,437085.58095572,0.0,1.0
2002-08-13,33.11,33.65,33.0,33.41,176200,6.06771560434678,6.16667562930442,6.0475570807443,6.12269339598991,961479.143126066,0.0,1.0
2002-08-14,33.51,33.51,32.05,33.01,178300,6.14101932653763,6.14101932653763,5.87346074054106,6.04938967379907,972938.315660484,0.0,1.0
2002-08-15,34.28,34.31,33.55,33.71,91900,6.28212899175499,6.28762677091931,6.14834969875671,6.17767118763305,501475.217101506,0.0,1.0
2002-08-16,33.86,34.3,33.64,34.3,73100,6.20516008345461,6.28579417786453,6.16484303624965,6.28579417786453,398888.339174321,0.0,1.0
2002-08-19,35.26,35.26,33.5,33.76,122900,6.46172311112255,6.46172311112255,6.13918673348285,6.1868341529069,670634.430704843,0.0,1.0
2002-08-20,35.27,35.48,34.75,35.3,104300,6.46355570417732,6.50204015832751,6.36826086532923,6.46905348334163,569138.902542841,0.0,1.0
2002-08-21,34.9,35.45,34.65,35.31,101600,6.41132680211635,6.51236490358237,6.36540039235907,6.48664611411829,553058.689634965,0.085,1.0
2002-08-22,36.08,36.23,35.1,35.15,378900,6.62809945617071,6.65565530202508,6.44806792992217,6.45725321187363,2062538.75494772,0.0,1.0
2002-08-23,35.84,37.0,35.83,36.08,285800,6.58401010280372,6.7971086440775,6.58217304641343,6.62809945617071,1555749.73915033,0.0,1.0
2002-08-26,35.8,35.9,35.2,35.9,192800,6.57666187724256,6.59503244114547,6.46643849382509,6.59503244114547,1049505.0724569,0.0,1.0
2002-08-27,37.14,37.4,35.9,36.1,367900,6.82282743354158,6.87059089968915,6.59503244114547,6.6317735689513,2002660.35351086,0.0,1.0
2002-08-28,37.01,37.3,36.65,36.9,193000,6.7989457004678,6.85222033578624,6.73281167041731,6.77873808017459,1050593.77066484,0.0,1.0
2002-08-29,37.5,37.85,36.9,37.01,184600,6.88896146359207,6.95325843725226,6.77873808017459,6.7989457004678,1004868.44593125,0.0,1.0
2002-08-30,37.82,38.12,37.4,37.5,145100,6.94774726808138,7.00285895979012,6.87059089968915,6.88896146359207,789850.549862535,0.0,1.0
2002-09-03,36.61,37.6,36.3,37.6,117800,6.72546344485615,6.90733202749498,6.66851469675712,6.90733202749498,641243.244478335,0.0,1.0
2002-09-04,37.11,37.15,36.06,36.8,100100,6.81731626437071,6.82466448993187,6.62442534339013,6.76036751627168,544893.453075394,0.0,1.0
2002-09-05,36.39,37.0,36.34,37.0,133800,6.68504820426974,6.7971086440775,6.67586292231829,6.7971086440775,728339.101113763,0.0,1.0
2002-09-06,37.6,37.61,36.39,36.39,128900,6.90733202749498,6.90916908388527,6.68504820426974,6.68504820426974,701665.995019163,0.0,1.0
2002-09-09,37.62,37.74,37.36,37.6,162500,6.91100614027556,6.93305081695905,6.86324267412799,6.90733202749498,884567.293953561,0.0,1.0
2002-09-10,37.17,37.73,36.8,37.73,143300,6.82833860271246,6.93121376056876,6.76036751627168,6.93121376056876,780052.265991048,0.0,1.0
2002-09-11,37.29,37.49,37.05,37.05,67300,6.85038327939595,6.88712440720177,6.80629392602896,6.80629392602896,366346.946972767,0.0,1.0
2002-09-12,36.78,37.29,36.64,37.29,62500,6.7566934034911,6.85038327939595,6.73097461402702,6.85038327939595,340218.189982139,0.0,1.0
2002-09-13,36.92,36.94,36.2,36.78,76500,6.78241219295518,6.78608630573576,6.65014413285421,6.7566934034911,416427.064538138,0.0,1.0
2002-09-16,37.5,37.6,36.45,36.92,128700,6.88896146359207,6.90733202749498,6.69607054261149,6.78241219295518,700577.29681122,0.0,1.0
2002-09-17,36.6,37.69,36.4,37.4,86200,6.72362638846586,6.9238655350076,6.68688526066003,6.87059089968915,469228.927623366,0.0,1.0
2002-09-18,36.77,36.9,36.0,36.6,147100,6.75485634710081,6.77873808017459,6.61340300504838,6.72362638846586,800737.531941962,0.0,1.0
2002-09-19,35.54,36.78,35.54,36.78,111400,6.52889841109499,6.7566934034911,6.52889841109499,6.7566934034911,606404.901824164,0.0,1.0
2002-09-20,35.63,36.0,35.48,35.9,101900,6.54543191860761,6.61340300504838,6.51787607275324,6.59503244114547,554691.736946879,0.0,1.0
2002-09-23,35.46,35.8,35.01,35.45,108700,6.51420195997266,6.57666187724256,6.43153442240955,6.51236490358237,591707.476016936,0.0,1.0
2002-09-24,34.91,35.49,34.71,35.35,96000,6.41316385850664,6.51971312914353,6.37642273070082,6.49399433967945,522575.139812566,0.0,1.0
2002-09-25,35.11,35.11,34.75,35.0,219300,6.44990498631246,6.44990498631246,6.38377095626198,6.42969736601926,1193757.58500933,0.0,1.0
2002-09-26,36.2,36.22,35.15,35.25,94200,6.65014413285421,6.65381824563479,6.45725321187363,6.47562377577654,512776.85594108,0.0,1.0
2002-09-27,34.98,36.09,34.71,36.09,180800,6.42602325323868,6.629936512561,6.37642273070082,6.629936512561,984183.179980332,0.0,1.0
2002-09-30,34.33,34.78,33.3,34.78,220700,6.30661458786975,6.38928212543285,6.11739777966975,6.38928212543285,1201378.47246493,0.0,1.0
2002-10-01,34.92,34.92,34.0,34.4,251800,6.41500091489693,6.41500091489693,6.24599172699014,6.31947398260179,1370671.04380004,0.0,1.0
2002-10-02,34.89,35.78,34.6,34.92,162700,6.40948974572606,6.57298776446198,6.35621511040761,6.41500091489693,885655.992161504,0.0,1.0
2002-10-03,34.35,35.38,34.15,34.85,132300,6.31028870065033,6.49950550885033,6.27354757284451,6.40214152016489,720173.864554192,0.0,1.0
2002-10-04,32.91,34.26,32.8,34.25,212900,6.0457525804484,6.29375519313771,6.02554496015519,6.29191813674742,1158919.24235516,0.0,1.0
2002-10-07,32.49,32.99,32.23,32.81,219200,5.96859621205617,6.06044903157073,5.92083274590859,6.02738201654549,1193213.23590536,0.0,1.0
2002-10-08,32.61,32.85,32.08,32.5,199800,5.99064088873966,6.03473024210665,5.89327690005423,5.97043326844646,1087609.5097349,0.0,1.0
2002-10-09,31.64,32.41,31.57,32.4,238300,5.81244641888141,5.95389976093383,5.79958702414937,5.95206270454354,1297183.9147639,0.0,1.0
2002-10-10,33.21,33.4,31.49,31.6,161400,6.10086427215713,6.13576834357267,5.78489057302704,5.80509819332025,878579.453809876,0.0,1.0
2002-10-11,33.91,34.55,33.68,33.7,99500,6.22945821947752,6.34702982845616,6.18720592250082,6.1908800352814,541627.358451565,0.0,1.0
2002-10-14,34.03,34.26,33.65,33.75,104200,6.25150289616101,6.29375519313771,6.18169475332995,6.20006531723286,567211.766338223,0.0,1.0
2002-10-15,35.78,35.78,34.65,34.65,115800,6.57298776446198,6.57298776446198,6.36540039235907,6.36540039235907,630356.262398907,0.0,1.0
2002-10-16,34.05,35.7,34.0,35.53,118100,6.25517700894159,6.55829131333965,6.24599172699014,6.5270613547047,642876.29179025,0.0,1.0
2002-10-17,35.36,35.42,34.05,34.15,139100,6.49583139606974,6.50685373441149,6.25517700894159,6.27354757284451,757189.603624249,0.0,1.0
2002-10-18,34.89,35.54,34.65,35.38,99300,6.40948974572606,6.52889841109499,6.36540039235907,6.49950550885033,540538.660243622,0.0,1.0
2002-10-21,31.14,33.88,30.8,33.25,1401000,5.72059359936685,6.22394705030664,5.65813368209695,6.1082124977183,7626330.94663963,0.0,1.0
2002-10-22,31.23,31.85,30.9,31.14,496400,5.73712710687947,5.85102460307753,5.67650424599986,5.72059359936685,2702148.95211414,0.0,1.0
2002-10-23,30.92,31.53,29.91,31.43,411600,5.68017835878045,5.79223879858821,5.49463566336103,5.7738682346853,2240540.91194637,0.0,1.0
2002-10-24,31.91,32.17,30.0,31.1,234600,5.86204694141928,5.90981040756685,5.51116917087365,5.71324537380569,1277042.99791696,0.0,1.0
2002-10-25,31.92,32.06,31.3,31.8,195200,5.86388399780957,5.88960278727364,5.74998650161151,5.84183932112607,1062569.45095222,0.0,1.0
2002-10-28,30.86,31.92,30.85,31.7,193900,5.6691560204387,5.86388399780957,5.66731896404841,5.82346875722316,1055492.91260059,0.0,1.0
2002-10-29,30.92,31.31,30.2,30.9,185600,5.68017835878045,5.7518235580018,5.54791029867948,5.67650424599986,1010311.93697096,0.0,1.0
2002-10-30,31.16,31.8,30.82,31.1,122100,5.72426771214743,5.84183932112607,5.66180779487753,5.71324537380569,664650.255949107,0.0,1.0
2002-10-31,31.57,31.86,31.0,31.2,205300,5.79958702414937,5.85286165946782,5.69487480990277,5.7316159377086,1117548.71045333,0.0,1.0
2002-11-01,32.48,32.55,31.25,31.65,249500,5.96675915566587,5.97961855039791,5.74080121966005,5.8142834752717,1358151.0144087,0.0,1.0
2002-11-04,32.85,33.6,32.6,32.6,364700,6.03473024210665,6.17250947137849,5.98880383234937,5.98880383234937,1985241.18218378,0.0,1.0
2002-11-05,32.8,33.0,32.55,32.55,172000,6.02554496015519,6.06228608796102,5.97961855039791,5.97961855039791,936280.458830847,0.0,1.0
2002-11-06,33.5,33.51,32.67,33.03,229400,6.15413890747558,6.15597596386587,6.00166322708141,6.06779725713189,1248736.84451044,0.0,1.0
2002-11-07,33.68,33.77,33.22,33.5,198700,6.18720592250082,6.20373943001344,6.10270132854742,6.15413890747558,1081621.66959122,0.0,1.0
2002-11-08,33.5,33.83,33.32,33.65,152200,6.15413890747558,6.21476176835519,6.12107189245034,6.18169475332995,828499.336244505,0.0,1.0
2002-11-11,32.92,33.53,32.7,33.37,116600,6.04758963683869,6.15965007664645,6.00717439625228,6.13025717440179,634711.055230679,0.0,1.0
2002-11-12,33.08,33.4,32.68,32.9,142600,6.07698253908335,6.13576834357267,6.0035002834717,6.04391552405811,776241.822263248,0.0,1.0
2002-11-13,33.25,33.8,32.61,33.0,129600,6.1082124977183,6.20925059918431,5.99064088873966,6.06228608796102,705476.438746963,0.0,1.0
2002-11-14,34.16,34.55,33.75,34.0,120700,6.2753846292348,6.34702982845616,6.20006531723286,6.24599172699014,657029.368493507,0.0,1.0
2002-11-15,34.84,34.86,34.15,34.16,138500,6.4003044637746,6.40397857655518,6.27354757284451,6.2753846292348,753923.50900042,0.0,1.0
2002-11-18,34.27,35.0,33.96,34.84,118600,6.295592249528,6.42969736601926,6.23864350142897,6.4003044637746,645598.037310107,0.0,1.0
2002-11-19,34.14,34.75,33.98,34.25,93800,6.27171051645422,6.38377095626198,6.24231761420956,6.29191813674742,510599.459525194,0.0,1.0
2002-11-20,34.65,34.65,34.03,34.1,114500,6.36540039235907,6.36540039235907,6.25150289616101,6.26436229089305,623279.724047279,0.0,1.0
2002-11-21,34.66,35.15,33.78,34.75,447000,6.36723744874936,6.45725321187363,6.20557648640373,6.38377095626198,2433240.49475226,0.0,1.0
2002-11-22,35.55,35.85,34.28,34.55,207100,6.53073546748528,6.58584715919401,6.29742930591829,6.34702982845616,1127346.99432482,0.0,1.0
2002-11-25,36.71,36.98,35.45,35.65,231600,6.74383400875906,6.79343453129692,6.51236490358237,6.54910603138819,1260712.52479781,0.0,1.0
2002-11-26,36.16,36.65,35.7,36.55,116900,6.64279590729304,6.73281167041731,6.55829131333965,6.7144411065144,636344.102542593,0.0,1.0
2002-11-27,37.5,37.5,36.0,36.0,132400,6.90457644290954,6.90457644290954,6.62839338519316,6.62839338519316,719088.280222991,0.085,1.0
2002-11-29,37.42,37.77,37.37,37.45,34300,6.88984667983133,6.95428939329849,6.88064057790745,6.89537034098566,186289.486492814,0.0,1.0
2002-12-02,37.16,37.8,36.95,37.46,109800,6.84197494982716,6.95981305445282,6.80330932174687,6.89721156137044,596343.603991574,0.0,1.0
2002-12-03,36.5,37.15,36.4,37.15,101800,6.72045440443195,6.84013372944239,6.70204220058419,6.84013372944239,552894.161077799,0.0,1.0
2002-12-04,36.11,36.5,35.62,36.45,106300,6.64864680942569,6.72045440443195,6.55842701057168,6.71124830250807,577334.472716798,0.0,1.0
2002-12-05,35.56,36.11,35.15,36.11,106500,6.54737968826302,6.64864680942569,6.47188965248721,6.64864680942569,578420.708789642,0.0,1.0
2002-12-06,35.58,35.85,35.18,35.45,114100,6.55106212903257,6.60077507942152,6.47741331364154,6.52712626403049,619697.679557729,0.0,1.0
2002-12-09,35.3,35.42,34.9,35.42,185200,6.49950795825885,6.52160260287616,6.42585914286781,6.52160260287616,1005854.60345391,0.0,1.0
2002-12-10,35.08,35.31,34.66,35.31,295700,6.45900110979378,6.50134917864362,6.38166985363319,6.50134917864362,1606000.03370044,0.0,1.0
2002-12-11,35.24,35.24,34.69,35.0,181900,6.48846063595019,6.48846063595019,6.38719351478752,6.44427134671557,987931.70825198,0.0,1.0
2002-12-12,35.14,35.47,34.99,35.1,65400,6.47004843210243,6.53080870480004,6.4424301263308,6.46268355056333,355199.195820118,0.0,1.0
2002-12-13,34.7,35.55,34.65,35.34,112300,6.3890347351723,6.54553846787824,6.37982863324842,6.50687283979795,609921.554902129,0.0,1.0
2002-12-16,35.52,35.53,34.15,34.8,185100,6.54001480672392,6.54185602710869,6.28776761400962,6.40744693902005,1005311.48541749,0.0,1.0
2002-12-17,35.22,35.75,35.08,35.6,77400,6.48477819518064,6.58236287557376,6.45900110979378,6.55474456980212,420373.360190782,0.0,1.0
2002-12-18,35.01,35.39,34.85,35.22,124700,6.44611256710035,6.51607894172183,6.41665304094393,6.48477819518064,677268.191418482,0.0,1.0
2002-12-19,34.97,35.72,34.74,35.11,126500,6.43874768556124,6.57683921441943,6.3963996167114,6.46452477094811,687044.316074082,0.0,1.0
2002-12-20,35.62,35.75,35.0,35.12,103300,6.55842701057168,6.58236287557376,6.44427134671557,6.46636599133288,561040.931624131,0.0,1.0
2002-12-23,35.74,35.91,35.13,35.62,79300,6.58052165518899,6.61182240173018,6.46820721171766,6.55842701057168,430692.602882803,0.0,1.0
2002-12-24,35.37,35.86,35.15,35.84,41900,6.51239650095228,6.6026162998063,6.47188965248721,6.59893385903675,227566.457260901,0.0,1.0
2002-12-26,35.61,36.0,35.3,35.3,50100,6.5565857901869,6.62839338519316,6.49950795825885,6.49950795825885,272102.136247522,0.0,1.0
2002-12-27,34.98,35.83,34.97,35.71,72300,6.44058890594602,6.59709263865197,6.43874768556124,6.57499799403466,392674.34033325,0.0,1.0
2002-12-30,35.8,36.06,35.09,35.15,90200,6.59156897749764,6.63944070750181,6.46084233017856,6.47188965248721,489892.468852823,0.0,1.0
2002-12-31,36.0,36.38,35.41,35.7,120500,6.62839338519316,6.69835975981464,6.51976138249138,6.57315677364988,654457.233888749,0.0,1.0
2003-01-02,36.5,36.65,35.79,36.2,87200,6.72045440443195,6.74807271020359,6.58972775711287,6.66521779288868,473598.927760158,0.0,1.0
2003-01-03,36.36,36.61,35.95,36.4,54500,6.69467731904509,6.74070782866449,6.61918728326928,6.70204220058419,295999.329850098,0.0,1.0
2003-01-06,36.17,36.5,36.02,36.5,99300,6.65969413173435,6.72045440443195,6.63207582596271,6.72045440443195,539316.210167243,0.0,1.0
2003-01-07,35.92,36.19,35.67,36.0,120500,6.61366362211495,6.6633765725039,6.56763311249556,6.62839338519316,654457.23388875,0.0,1.0
2003-01-08,35.45,35.91,35.35,35.82,87700,6.52712626403049,6.61182240173018,6.50871406018273,6.59525141826719,476314.517942268,0.0,1.0
2003-01-09,36.14,36.23,35.27,35.35,51600,6.65417047058002,6.670741454043,6.49398429710452,6.50871406018273,280248.906793855,0.0,1.0
2003-01-10,35.61,36.07,35.52,36.07,110500,6.5565857901869,6.64128192788659,6.54001480672392,6.64128192788659,600145.43024653,0.0,1.0
2003-01-13,35.58,35.8,35.58,35.71,97800,6.55106212903257,6.59156897749764,6.55106212903257,6.57499799403466,531169.439620911,0.0,1.0
2003-01-14,35.46,35.62,35.31,35.6,127500,6.52896748441526,6.55842701057168,6.50134917864362,6.55474456980212,692475.496438304,0.0,1.0
2003-01-15,35.25,35.49,35.01,35.3,80600,6.49030185633497,6.53449114556959,6.44611256710035,6.49950795825885,437753.137356292,0.0,1.0
2003-01-16,35.52,35.69,35.1,35.15,127400,6.54001480672392,6.57131555326511,6.46268355056333,6.47188965248721,691932.378401881,0.0,1.0
2003-01-17,35.19,35.44,35.01,35.4,161200,6.47925453402631,6.52528504364571,6.44611256710035,6.51792016210661,875506.274712585,0.0,1.0
2003-01-21,35.12,35.4,35.01,35.19,157400,6.46636599133288,6.51792016210661,6.44611256710035,6.47925453402631,854867.789328541,0.0,1.0
2003-01-22,34.45,35.04,34.37,35.02,224700,6.3430042255529,6.45163622825468,6.32827446247469,6.44795378748512,1220386.22784068,0.0,1.0
2003-01-23,34.94,35.06,34.3,34.3,125000,6.43322402440692,6.45531866902423,6.31538591978126,6.31538591978126,678897.545527748,0.0,1.0
2003-01-24,34.38,35.02,34.3,35.0,79500,6.33011568285947,6.44795378748512,6.31538591978126,6.44427134671557,431778.838955648,0.0,1.0
2003-01-27,33.77,34.41,33.76,34.28,192800,6.21780123938814,6.33563934401379,6.21596001900336,6.31170347901171,1047131.574222,0.0,1.0
2003-01-28,33.24,33.72,33.17,33.67,204400,6.12021655899502,6.20859513746426,6.10732801630159,6.19938903554038,1110133.26644697,0.0,1.0
2003-01-29,33.24,33.72,33.17,33.67,295500,6.12021655899502,6.20859513746426,6.10732801630159,6.19938903554038,1604913.7976276,0.0,1.0
2003-01-30,33.55,33.91,33.2,33.4,113700,6.17729439092307,6.243578324775,6.11285167745591,6.14967608515143,617525.20741204,0.0,1.0
2003-01-31,33.95,34.09,33.45,33.45,130500,6.2509432063141,6.27672029170097,6.15888218707531,6.15888218707531,708769.03753097,0.0,1.0
2003-02-03,33.45,34.34,33.44,33.98,151100,6.15888218707531,6.32275080132036,6.15704096669053,6.25646686746843,820651.353033943,0.0,1.0
2003-02-04,33.49,33.55,33.0,33.4,74200,6.16624706861441,6.17729439092307,6.0760272697604,6.14967608515143,402993.583025272,0.0,1.0
2003-02-05,33.2,33.69,33.1,33.59,125600,6.11285167745591,6.20307147630993,6.09443947360815,6.18465927246217,682156.253746282,0.0,1.0
2003-02-06,32.74,33.1,32.65,33.1,118200,6.02815553975622,6.09443947360815,6.01158455629324,6.09443947360815,641965.519051039,0.0,1.0
2003-02-07,32.87,32.98,32.63,32.8,127400,6.05209140475831,6.07234482899084,6.00790211552369,6.03920286206488,691932.378401881,0.0,1.0
2003-02-10,32.5,32.9,32.22,32.9,132600,5.9839662505216,6.05761506591264,5.93241207974788,6.05761506591264,720174.516295836,0.0,1.0
2003-02-11,32.41,32.74,32.17,32.55,83000,5.96739526705862,6.02815553975622,5.923205977824,5.99317235244548,450787.970230425,0.0,1.0
2003-02-12,32.51,32.85,32.4,32.46,67400,5.98580747090638,6.04840896398876,5.96555404667384,5.9766013689825,366061.556548562,0.0,1.0
2003-02-13,32.45,32.57,32.4,32.45,130900,5.97476014859772,5.99685479321503,5.96555404667384,5.97476014859772,710941.509676659,0.0,1.0
2003-02-14,32.65,32.85,32.38,32.55,106600,6.01158455629324,6.04840896398876,5.96187160590429,5.99317235244548,578963.826826064,0.0,1.0
2003-02-18,33.7,34.13,32.65,32.7,130900,6.20491269669471,6.28408517324007,6.01158455629324,6.02079065821712,710941.509676658,0.0,1.0
2003-02-19,33.04,33.94,32.93,33.7,84500,6.0833921512995,6.24910198592933,6.06313872706697,6.20491269669471,458934.740776758,0.0,1.0
2003-02-20,33.15,33.7,32.93,33.05,95100,6.10364557553203,6.20491269669471,6.06313872706697,6.08523337168428,516505.252637511,0.0,1.0
2003-02-21,33.44,33.58,33.25,33.25,138100,6.15704096669053,6.1828180520774,6.12205777937979,6.12205777937979,750046.008299057,0.0,1.0
2003-02-24,32.95,33.5,32.91,33.49,121800,6.06682116783652,6.16808828899919,6.05945628629741,6.16624706861441,661517.768362238,0.0,1.0
2003-02-25,33.56,33.56,32.72,32.9,121600,6.17913561130785,6.17913561130785,6.02447309898667,6.05761506591264,660431.532289393,0.0,1.0
2003-02-26,33.51,33.69,33.3,33.45,82200,6.18650049284695,6.2197314713224,6.14773101795892,6.1754235000218,445247.196405282,0.09,1.0
2003-02-27,34.28,34.28,33.49,33.51,103000,6.32865523410306,6.32865523410306,6.18280816190523,6.18650049284695,557913.153646521,0.0,1.0
2003-02-28,34.85,35.49,34.7,35.0,258200,6.43388666594199,6.55204125607694,6.40619418387911,6.46157914800487,1398574.52690808,0.0,1.0
2003-03-03,34.68,35.23,34.67,35.1,65300,6.4025018529374,6.50404095383462,6.40065568746654,6.48004080271346,353706.106146775,0.0,1.0
2003-03-04,34.33,34.75,34.33,34.75,101100,6.33788606145735,6.41542501123341,6.33788606145735,6.41542501123341,547621.551783139,0.0,1.0
2003-03-05,34.32,34.65,34.25,34.33,77200,6.33603989598649,6.39696335652482,6.32311673769048,6.33788606145735,418164.033606907,0.0,1.0
2003-03-06,33.94,34.2,33.7,34.15,95500,6.26588560809386,6.31388591033619,6.22157763679326,6.30465508298189,517288.40944896,0.0,1.0
2003-03-07,34.43,34.51,33.68,33.85,62400,6.35634771616593,6.3711170399328,6.21788530585154,6.24927011885614,337997.871723718,0.0,1.0
2003-03-10,33.8,34.37,33.77,34.36,82300,6.24003929150185,6.34527072334078,6.23450079508927,6.34342455786992,445788.859661249,0.0,1.0
2003-03-11,33.85,34.23,33.8,33.8,79700,6.24927011885614,6.31942440674876,6.24003929150185,6.24003929150185,431705.615006095,0.0,1.0
2003-03-12,33.71,33.97,33.4,33.9,130400,6.22342380226412,6.27142410450644,6.1661926726675,6.25850094621043,706328.885781615,0.0,1.0
2003-03-13,34.78,34.95,33.56,33.7,188200,6.42096350764598,6.45234832065058,6.19573132020124,6.22157763679326,1019410.24773083,0.0,1.0
2003-03-14,35.17,35.25,34.36,34.7,107200,6.49296396100947,6.50773328477633,6.34342455786992,6.40619418387911,580663.010397156,0.0,1.0
2003-03-17,35.85,35.9,34.65,35.17,105700,6.61850321302785,6.62773404038214,6.39696335652482,6.49296396100947,572538.061557643,0.0,1.0
2003-03-18,36.44,36.7,35.39,35.75,125000,6.7274269758085,6.77542727805082,6.53357960136835,6.60004155831926,677079.069959371,0.0,1.0
2003-03-19,35.94,36.44,35.84,36.44,94100,6.63511870226557,6.7274269758085,6.61665704755699,6.7274269758085,509705.123865414,0.0,1.0
2003-03-20,36.33,36.5,35.7,36.09,91000,6.70711915562906,6.73850396863365,6.59081073096497,6.66281118432845,492913.562930421,0.0,1.0
2003-03-21,36.83,36.99,36.12,36.35,123800,6.79942742917198,6.82896607670572,6.66834968074103,6.71081148657077,670579.110887761,0.0,1.0
2003-03-24,35.84,36.7,35.37,36.7,151500,6.61665704755699,6.77542727805082,6.52988727042664,6.77542727805082,820619.832790757,0.0,1.0
2003-03-25,36.24,36.46,35.7,35.9,79200,6.69050366639133,6.73111930675022,6.59081073096497,6.62773404038214,428997.298726257,0.0,1.0
2003-03-26,35.95,36.4,35.85,36.14,86700,6.63696486773643,6.72004231392506,6.61850321302785,6.67204201168274,469622.04292382,0.0,1.0
2003-03-27,35.8,36.15,35.59,35.96,73300,6.60927238567355,6.6738881771536,6.57050291078552,6.63881103320729,397039.166624175,0.0,1.0
2003-03-28,36.13,36.13,35.63,35.8,53700,6.67019584621189,6.67019584621189,6.57788757266896,6.60927238567355,290873.168454545,0.0,1.0
2003-03-31,36.58,36.72,35.42,35.95,162900,6.75327329240052,6.77911960899254,6.53911809778093,6.63696486773643,882369.443971052,0.0,1.0
2003-04-01,36.57,36.59,36.25,36.48,150100,6.75142712692966,6.75511945787138,6.69234983186219,6.73481163769193,813036.547207212,0.0,1.0
2003-04-02,37.5,37.72,36.62,36.7,109400,6.9231205157195,6.96373615607839,6.76065795428395,6.77542727805082,592579.602028441,0.0,1.0
2003-04-03,37.7,38.4,37.45,37.45,145900,6.96004382513668,7.08927540809677,6.91388968836521,6.91388968836521,790286.690456577,0.0,1.0
2003-04-04,37.45,37.99,37.35,37.65,64700,6.91388968836521,7.01358262379157,6.89542803365663,6.95081299778238,350456.12661097,0.0,1.0
2003-04-07,38.57,39.15,37.95,37.95,187200,7.12066022110137,7.22773781841116,7.00619796190814,7.00619796190814,1013993.61517115,0.0,1.0
2003-04-08,39.0,39.25,38.5,38.57,154100,7.20004533634828,7.24619947311975,7.10773706280536,7.12066022110137,834703.077445913,0.0,1.0
2003-04-09,39.48,39.54,38.91,38.92,186700,7.28866127894949,7.29973827177465,7.18342984711056,7.18527601258142,1011285.29889132,0.0,1.0
2003-04-10,39.08,39.48,38.97,39.48,224700,7.21481466011515,7.28866127894949,7.19450683993571,7.28866127894949,1217117.33615897,0.0,1.0
2003-04-11,39.27,39.47,39.0,39.2,152600,7.24989180406147,7.28681511347864,7.20004533634828,7.23696864576546,826578.128606399,0.0,1.0
2003-04-14,39.75,39.78,39.27,39.37,117500,7.33850774666267,7.34404624307525,7.24989180406147,7.26835345877005,636454.325761809,0.0,1.0
2003-04-15,39.83,39.96,39.36,39.75,210700,7.35327707042954,7.3772772215507,7.26650729329919,7.33850774666267,1141284.48032352,0.0,1.0
2003-04-16,39.69,39.95,39.46,39.93,200200,7.32743075383752,7.37543105607985,7.28496894800778,7.37173872513813,1084409.83844693,0.0,1.0
2003-04-17,38.98,39.8,38.75,39.68,286100,7.19635300540657,7.34773857401697,7.15389119957682,7.32558458836666,1549698.57532301,0.0,1.0
2003-04-21,39.7,39.76,38.88,38.99,158800,7.32927691930838,7.34035391213353,7.17789135069798,7.19819917087743,860161.250476385,0.0,1.0
2003-04-22,40.07,40.25,39.25,39.7,132900,7.39758504173015,7.4308160202056,7.24619947311975,7.32927691930838,719870.467180803,0.0,1.0
2003-04-23,40.37,40.57,40.01,40.57,131300,7.4529700058559,7.48989331527307,7.386508048905,7.48989331527307,711203.855085323,0.0,1.0
2003-04-24,40.31,40.45,40.0,40.37,362700,7.44189301303075,7.46773932962277,7.38466188343414,7.4529700058559,1964612.62939411,0.0,1.0
2003-04-25,39.2,40.07,39.14,40.06,129600,7.23696864576546,7.39758504173015,7.2258916529403,7.39573887625929,701995.579733875,0.0,1.0
2003-04-28,40.04,40.15,39.18,39.21,145800,7.39204654531757,7.41235436549702,7.23327631482374,7.23881481123631,789745.02720061,0.0,1.0
2003-04-29,39.76,40.0,39.61,39.9,87900,7.34035391213353,7.38466188343414,7.31266143007065,7.36620022872555,476122.00199543,0.0,1.0
2003-04-30,39.92,40.15,39.37,39.7,90400,7.36989255966727,7.41235436549702,7.26835345877005,7.32927691930838,489663.583394617,0.0,1.0
2003-05-01,39.53,39.98,39.05,39.92,95300,7.29789210630379,7.38096955249242,7.20927616370258,7.36989255966727,516205.082937024,0.0,1.0
2003-05-02,40.11,40.2,39.52,39.54,129600,7.40496970361358,7.42158519285131,7.29604594083293,7.29973827177465,701995.579733876,0.0,1.0
2003-05-05,40.09,40.25,39.82,40.11,206700,7.40127737267187,7.4308160202056,7.35143090495868,7.40496970361358,1119617.95008481,0.0,1.0
2003-05-06,40.49,40.55,39.87,40.19,255900,7.47512399150621,7.48620098433136,7.36066173231298,7.41973902738045,1386116.27202082,0.0,1.0
2003-05-07,40.58,40.69,40.2,40.35,128000,7.49173948074393,7.51204730092338,7.42158519285131,7.44927767491419,693328.967638396,0.0,1.0
2003-05-08,40.51,40.84,40.36,40.51,126000,7.47881632244792,7.53973978298626,7.45112384038505,7.47881632244792,682495.702519046,0.0,1.0
2003-05-09,40.8,40.98,40.5,40.58,115900,7.53235512110282,7.56558609957827,7.47697015697706,7.49173948074393,627787.713666328,0.0,1.0
2003-05-12,40.96,41.2,40.52,40.52,141900,7.56189376863656,7.60620173993716,7.48066248791878,7.48066248791878,768620.160217877,0.0,1.0
2003-05-13,40.51,40.9,40.49,40.9,79000,7.47881632244792,7.55081677581141,7.47512399150621,7.55081677581141,427913.972214322,0.0,1.0
2003-05-14,40.26,40.64,40.05,40.61,73200,7.43266218567646,7.50281647356908,7.39389271078843,7.49727797715651,396497.503368207,0.0,1.0
2003-05-15,40.34,40.71,40.02,40.38,131500,7.44743150944333,7.51573963186509,7.38835421437586,7.45481617132676,712287.181597258,0.0,1.0
2003-05-16,40.1,40.53,40.1,40.35,98300,7.40312353814272,7.48250865338964,7.40312353814272,7.44927767491419,532454.980616049,0.0,1.0
2003-05-19,39.81,40.15,39.76,40.1,83400,7.34958473948783,7.41235436549702,7.34035391213353,7.40312353814272,451747.155476892,0.0,1.0
2003-05-20,40.35,40.55,39.73,39.75,164200,7.44927767491419,7.48620098433136,7.33481541572096,7.33850774666267,889411.066298629,0.0,1.0
2003-05-21,40.37,40.55,40.29,40.44,109300,7.46958549509363,7.50289055798976,7.45478324491757,7.48253746399768,590720.998226514,0.09,1.0
2003-05-22,40.22,40.36,40.18,40.27,172600,7.44183127601352,7.46773521382162,7.43443015092549,7.45108268237356,932831.14633025,0.0,1.0
2003-05-23,40.58,40.75,39.96,40.21,53100,7.50844140180578,7.53989618342991,7.39372396294133,7.43998099474151,286983.394380859,0.0,1.0
2003-05-27,41.24,41.25,40.5,40.5,77900,7.63055996575827,7.63241024703028,7.49363915162973,7.49363915162973,421017.070099226,0.0,1.0
2003-05-28,41.3,41.499,40.7,41.24,174600,7.64166165339031,7.67848225070326,7.53064477706987,7.63055996575827,943640.313726893,0.0,1.0
2003-05-29,41.58,41.75,41.05,41.5,183100,7.69346952900652,7.72492431063064,7.59540462159013,7.67866727883046,989579.275162623,0.0,1.0
2003-05-30,41.95,42.15,41.42,41.43,176100,7.76192993607079,7.79893556151094,7.6638650286544,7.66571530992641,951747.189274375,0.0,1.0
2003-06-02,42.77,43.065,41.99,42.0,197100,7.91365300037539,7.96823629789961,7.76933106115882,7.77118134243083,1065243.44693912,0.0,1.0
2003-06-03,42.19,42.9,42.1,42.77,148500,7.80633668659897,7.93770665691149,7.7896841551509,7.91365300037539,802580.679200707,0.0,1.0
2003-06-04,42.73,42.73,42.22,42.35,144900,7.90625187528736,7.90625187528736,7.81188753041499,7.83594118695108,783124.177886751,0.0,1.0
2003-06-05,42.86,43.0,41.93,42.23,121200,7.93030553182346,7.95620946963156,7.75822937352678,7.81373781168699,655035.544236537,0.0,1.0
2003-06-06,43.84,43.9,42.7,42.98,268500,8.11163309648018,8.12273478411222,7.90070103147134,7.95250890708755,1451130.72299926,0.0,1.0
2003-06-09,43.0,43.9,42.83,43.9,199600,7.95620946963156,8.12273478411222,7.92475468800744,8.12273478411222,1078754.90618492,0.0,1.0
2003-06-10,43.66,43.7,42.82,43.0,165400,8.07832803358404,8.08572915867208,7.92290440673543,7.95620946963156,893918.143702338,0.0,1.0
2003-06-11,43.59,43.65,43.18,43.65,96400,8.06537606468,8.07647775231204,7.98951453252769,8.07647775231204,521001.868518169,0.0,1.0
2003-06-12,44.22,44.28,43.8,43.8,110800,8.18194378481646,8.1930454724485,8.10423197139215,8.10423197139215,598827.873773996,0.0,1.0
2003-06-13,44.35,44.5,43.94,44.35,111000,8.20599744135255,8.23375166043266,8.13013590920025,8.20599744135255,599908.79051366,0.0,1.0
2003-06-16,45.11,45.17,44.45,44.45,86500,8.34661881802511,8.35772050565715,8.22450025407263,8.22450025407263,467496.489904789,0.0,1.0
2003-06-17,45.07,45.11,44.418,45.11,153100,8.33921769293708,8.34661881802511,8.2185793540022,8.34661881802511,827441.764212985,0.0,1.0
2003-06-18,45.25,45.3,43.95,44.95,334500,8.37252275583321,8.38177416219325,8.13198619047226,8.31701431767299,1807833.24708846,0.0,1.0
2003-06-19,44.9,45.47,44.9,45.25,137000,8.30776291131295,8.41322894381737,8.30776291131295,8.37252275583321,740427.966670013,0.0,1.0
2003-06-20,45.01,45.43,44.7,45.4,190600,8.32811600530504,8.40582781872934,8.27075728587281,8.40027697491332,1030113.65290003,0.0,1.0
2003-06-23,44.03,45.01,43.7,45.01,168500,8.14678844064832,8.32811600530504,8.08572915867208,8.32811600530504,910672.353167132,0.0,1.0
2003-06-24,43.92,44.43,43.57,44.03,106900,8.12643534665624,8.22079969152861,8.06167550213598,8.14678844064832,577749.997350543,0.0,1.0
2003-06-25,44.12,44.29,43.91,44.02,103900,8.16344097209638,8.19489575372051,8.12458506538423,8.14493815937631,561536.24625558,0.0,1.0
2003-06-26,44.29,44.45,43.82,44.3,79900,8.19489575372051,8.22450025407263,8.10793253393616,8.19674603499251,431826.237495869,0.0,1.0
2003-06-27,44.05,44.38,43.92,44.29,77100,8.15048900319233,8.21154828516857,8.12643534665624,8.19489575372051,416693.403140569,0.0,1.0
2003-06-30,44.45,44.65,44.03,44.04,178000,8.22450025407263,8.26150587951277,8.14678844064832,8.14863872192032,962015.898301184,0.0,1.0
2003-07-01,44.96,45.01,43.83,44.46,156400,8.318864598945,8.32811600530504,8.10978281520817,8.22635053534463,845276.890417446,0.0,1.0
2003-07-02,45.42,45.52,44.8,44.9,96100,8.40397753745734,8.42248035017741,8.28926009859288,8.30776291131295,519380.493408673,0.0,1.0
2003-07-03,45.44,45.68,45.08,45.22,66000,8.40767810000135,8.45208485052953,8.34106797420909,8.36697191201719,356702.524089203,0.0,1.0
2003-07-07,46.01,46.14,45.34,45.52,93900,8.51314413250577,8.53719778904187,8.38917528728128,8.42248035017741,507490.409272367,0.0,1.0
2003-07-08,46.76,46.79,45.87,46.01,129300,8.65191522790632,8.65746607172234,8.48724019469767,8.51314413250577,698812.672192939,0.0,1.0
2003-07-09,47.05,47.25,46.46,46.81,136700,8.70557338479453,8.74257901023468,8.5964067897461,8.66116663426636,738806.591560517,0.0,1.0
2003-07-10,46.68,47.05,46.44,47.05,137400,8.63711297773026,8.70557338479453,8.59270622720208,8.70557338479453,742589.800149342,0.0,1.0
2003-07-11,46.41,46.78,46.0,46.69,114700,8.58715538338606,8.65561579045034,8.51129385123376,8.63896325900227,619905.750197449,0.0,1.0
2003-07-14,46.45,46.85,46.45,46.65,59500,8.59455650847409,8.66856775935439,8.59455650847409,8.63156213391424,321572.730050115,0.0,1.0
2003-07-15,46.5,46.87,46.28,46.7,79600,8.60380791483413,8.6722683218984,8.56310172684997,8.64081354027428,430204.862386373,0.0,1.0
2003-07-16,46.05,46.53,45.9,46.5,86000,8.5205452575938,8.60935875865015,8.49279103851369,8.60380791483413,464794.198055629,0.0,1.0
2003-07-17,45.5,46.4,45.41,45.95,150500,8.4187797876334,8.58530510211406,8.40212725618533,8.50204244487373,813389.84659735,0.0,1.0
2003-07-18,46.88,46.88,45.56,45.65,179900,8.67411860317041,8.67411860317041,8.42988147526544,8.44653400671351,972284.607327995,0.0,1.0
2003-07-21,46.7,46.78,46.25,46.63,101900,8.64081354027428,8.65561579045034,8.55755088303395,8.62786157137023,550727.078858937,0.0,1.0
2003-07-22,47.35,47.75,46.7,46.7,169200,8.76108182295475,8.83509307383505,8.64081354027428,8.64081354027428,914455.561755958,0.0,1.0
2003-07-23,48.13,48.24,47.0,47.25,148200,8.90540376217133,8.92575685616341,8.6963219784345,8.74257901023468,800959.304091211,0.0,1.0
2003-07-24,47.95,48.65,47.94,48.13,148600,8.87209869927519,9.00161838831571,8.87024841800319,8.90540376217133,803121.13757054,0.0,1.0
2003-07-25,48.04,48.12,47.61,47.95,183100,8.88875123072326,8.90355348089932,8.80918913602694,8.87209869927519,989579.275162623,0.0,1.0
2003-07-28,48.3,48.4,47.81,48.1,55100,8.93685854379545,8.95536135651552,8.84619476146709,8.8998529183553,297792.561777502,0.0,1.0
2003-07-29,47.81,48.3,47.75,48.3,65000,8.84619476146709,8.93685854379545,8.83509307383505,8.93685854379545,351297.940390882,0.0,1.0
2003-07-30,48.83,48.83,47.8,47.95,133000,9.03492345121184,9.03492345121184,8.84434448019508,8.87209869927519,718809.631876728,0.0,1.0
2003-07-31,48.75,49.18,48.54,48.83,214200,9.02012120103578,9.0996832957321,8.98126529432363,9.03492345121184,1157661.82818041,0.0,1.0
2003-08-01,48.63,49.02,48.42,48.74,208000,8.99791782577169,9.07007879537998,8.95906191905954,9.01827091976377,1124153.40925082,0.0,1.0
2003-08-04,48.59,48.83,48.1,48.83,155900,8.99051670068366,9.03492345121184,8.8998529183553,9.03492345121184,842574.598568285,0.0,1.0
2003-08-05,48.24,49.18,48.14,48.7,77500,8.92575685616341,9.0996832957321,8.90725404344333,9.01086979467575,418855.236619898,0.0,1.0
2003-08-06,48.43,48.49,48.01,48.2,138600,8.96091220033155,8.97201388796359,8.88320038690724,8.91835573107538,749075.300587327,0.0,1.0
2003-08-07,47.61,48.54,47.5,48.43,150400,8.80918913602694,8.98126529432363,8.78883604203486,8.96091220033155,812849.388227518,0.0,1.0
2003-08-08,47.52,47.69,47.16,47.6,164400,8.79253660457888,8.823991386203,8.72592647878661,8.80733885475494,888513.560004016,0.0,1.0
2003-08-11,47.3,47.78,47.2,47.6,120400,8.75183041659472,8.84064391765107,8.73332760387464,8.80733885475494,650711.87727788,0.0,1.0
2003-08-12,47.28,47.43,47.09,47.4,194000,8.7481298540507,8.77588407313081,8.71297450988256,8.77033322931479,1048489.23747433,0.0,1.0
2003-08-13,47.25,47.4,47.2,47.28,277900,8.74257901023468,8.77033322931479,8.73332760387464,8.7481298540507,1501933.80976348,0.0,1.0
2003-08-14,48.23,48.23,47.17,47.18,240500,8.9239065748914,8.9239065748914,8.72777676005862,8.72962704133063,1299802.37944626,0.0,1.0
2003-08-15,49.06,49.22,48.08,48.15,67900,9.07747992046801,9.10708442082013,8.89615235581129,8.90910432471534,366971.233116014,0.0,1.0
2003-08-18,50.32,50.5,49.06,49.06,142000,9.31061536074093,9.34392042363707,9.07747992046801,9.07747992046801,767450.88516162,0.0,1.0
2003-08-19,50.32,51.04,50.07,50.07,166200,9.31061536074093,9.44383561232546,9.26435832894075,9.26435832894075,898241.810660994,0.0,1.0
2003-08-20,50.16,50.32,49.4,49.4,113300,9.29858853247289,9.32824910195446,9.15770082743542,9.15770082743542,611181.79174755,0.095,1.0
2003-08-21,50.98,51.1,50.0,50.16,134500,9.45059895106594,9.47284437817712,9.26892796299131,9.29858853247289,725542.374139854,0.0,1.0
2003-08-22,51.32,51.6,50.8,51.3,165300,9.51362766121428,9.56553365780704,9.41723081039918,9.50992009002909,891688.880634334,0.0,1.0
2003-08-25,51.65,51.74,50.89,50.95,134800,9.57480258577003,9.59148665610341,9.43391488073256,9.44503759428815,727160.684268047,0.0,1.0
2003-08-26,51.6,51.85,51.4,51.68,227900,9.56553365780704,9.61187829762199,9.52845794595507,9.58036394254782,1229376.26071727,0.0,1.0
2003-08-27,52.51,52.58,51.7,51.82,154300,9.73422814673348,9.74720464588167,9.58407151373302,9.6063169408442,832350.842600591,0.0,1.0
2003-08-28,54.25,54.55,51.0,52.52,665000,10.0567868398456,10.1124004076235,9.45430652225114,9.73608193232608,3587254.11749444,0.0,1.0
2003-08-29,54.9,54.9,53.8,54.12,250200,10.1772829033645,10.1772829033645,9.97336648817865,10.0326876271418,1349670.64691294,0.0,1.0
2003-09-02,56.73,56.73,55.05,55.05,296800,10.5165256668099,10.5165256668099,10.2050896872534,10.2050896872534,1601048.15349226,0.0,1.0
2003-09-03,57.58,57.9,56.25,56.73,343100,10.6740974421808,10.7334185811439,10.4275439583652,10.5165256668099,1850807.34994337,0.0,1.0
2003-09-04,57.25,57.55,57.16,57.4,296000,10.6129225176251,10.668536085403,10.5962384472917,10.640729301514,1596732.65981707,0.0,1.0
2003-09-05,55.83,57.15,55.82,57.15,271000,10.3496849634761,10.5943846616991,10.3478311778835,10.5943846616991,1461873.48246766,0.0,1.0
2003-09-08,56.7,56.76,55.9,56.0,216200,10.5109643100322,10.5220870235877,10.3626614626243,10.3811993185503,1166262.16571774,0.0,1.0
2003-09-09,56.57,57.36,56.57,56.8,297000,10.4868650973284,10.6333141591436,10.4868650973284,10.5295021659581,1602127.02691105,0.0,1.0
2003-09-10,54.93,56.62,54.9,56.5,202100,10.1828442601423,10.4961340252914,10.1772829033645,10.4738885981802,1090201.58969267,0.0,1.0
2003-09-11,56.2,56.2,55.13,55.13,162700,10.4182750304022,10.4182750304022,10.2199199719942,10.2199199719942,877663.526189998,0.0,1.0
2003-09-12,55.73,56.33,55.35,56.25,362600,10.3311471075501,10.442374243106,10.2607032550314,10.4275439583652,1955997.50827592,0.0,1.0
2003-09-15,56.53,56.7,55.85,55.9,139900,10.479449954958,10.5109643100322,10.3533925346613,10.3626614626243,754671.956447326,0.0,1.0
2003-09-16,57.68,57.76,56.53,56.53,148300,10.6926352981068,10.7074655828476,10.479449954958,10.479449954958,799984.64003673,0.0,1.0
2003-09-17,56.62,57.5,56.59,57.5,102800,10.4961340252914,10.65926715744,10.4905726685136,10.65926715744,554540.937260794,0.0,1.0
2003-09-18,57.18,57.35,56.56,56.72,108200,10.5999460184769,10.631460373551,10.4850113117358,10.5146718812173,583670.519568268,0.0,1.0
2003-09-19,56.91,57.19,56.7,57.18,117600,10.5498938074767,10.6017998040695,10.5109643100322,10.5999460184769,634377.57025165,0.0,1.0
2003-09-22,56.44,56.85,56.33,56.82,72200,10.4627658846246,10.5387710939211,10.442374243106,10.5332097371433,389473.304185111,0.0,1.0
2003-09-23,56.0,56.67,55.82,56.3,114700,10.3811993185503,10.5054029532544,10.3478311778835,10.4368128863282,618733.905679116,0.0,1.0
2003-09-24,55.42,56.1,55.26,55.9,116700,10.2736797541796,10.3997371744763,10.244019184698,10.3626614626243,629522.639867069,0.0,1.0
2003-09-25,54.12,55.58,54.0,55.5,246800,10.0326876271418,10.3033403236611,10.0104422000306,10.2885100389204,1331329.79879343,0.0,1.0
2003-09-26,53.14,53.7,52.85,53.65,268300,9.85101663906717,9.95482863225267,9.79725685688182,9.94555970428968,1447308.69131392,0.0,1.0
2003-09-29,54.18,54.19,53.16,53.21,125700,10.0438103406974,10.04566412629,9.85472421025236,9.86399313821536,678071.943712859,0.0,1.0
2003-09-30,53.9,54.09,53.35,54.05,209000,9.99190434410464,10.027126270364,9.88994613651173,10.0197111279936,1127422.72264111,0.0,1.0
2003-10-01,54.8,54.94,53.76,53.9,158000,10.1587450474385,10.1846980457349,9.96595134580826,9.99190434410464,852310.000848303,0.0,1.0
2003-10-02,54.36,55.0,54.28,55.0,144600,10.0771784813642,10.1958207592904,10.0623481966234,10.1958207592904,780025.481789015,0.0,1.0
2003-10-03,55.78,55.78,54.57,54.61,209900,10.3404160355131,10.3404160355131,10.1161079788087,10.1235231211791,1132277.65302569,0.0,1.0
2003-10-06,55.47,55.66,55.25,55.42,121500,10.2829486821426,10.3181706084019,10.2421653991054,10.2736797541796,655415.601918156,0.0,1.0
2003-10-07,55.75,56.06,55.12,55.48,148100,10.3348546787353,10.3923220321059,10.2180661864016,10.2848024677352,798905.766617937,0.0,1.0
2003-10-08,56.42,56.55,55.8,56.23,135900,10.4590583134394,10.4831575261432,10.3441236066983,10.42383638718,733094.488071421,0.0,1.0
2003-10-09,56.65,57.34,56.51,56.8,129100,10.5016953820692,10.6296065879584,10.4757423837728,10.5295021659581,696412.791832378,0.0,1.0
2003-10-10,56.37,56.74,56.28,56.4,50700,10.4497893854764,10.5183794524025,10.433105315143,10.4553507422542,273494.411664614,0.0,1.0
2003-10-13,57.02,57.17,56.45,56.45,50500,10.5702854489953,10.5980922328843,10.4646196702172,10.4646196702172,272415.538245819,0.0,1.0
2003-10-14,57.2,57.3,56.9,57.25,155500,10.6036535896621,10.622191445588,10.5480400218841,10.6129225176251,838824.08311336,0.0,1.0
2003-10-15,57.6,58.0,57.36,57.45,118900,10.677805013366,10.7519564370699,10.6333141591436,10.649998229477,641390.247473819,0.0,1.0
2003-10-16,56.9,57.8,56.55,57.8,150400,10.5480400218841,10.714880725218,10.4831575261432,10.714880725218,811312.810934083,0.0,1.0
2003-10-17,57.1,57.2,56.83,57.0,162700,10.5851157337361,10.6036535896621,10.5350635227359,10.5665778778101,877663.526189993,0.0,1.0
2003-10-20,57.1,57.5,57.01,57.15,78000,10.5851157337361,10.65926715744,10.5684316634027,10.5943846616991,420760.633330175,0.0,1.0
2003-10-21,57.31,57.75,56.69,57.18,106500,10.6240452311806,10.705611797255,10.5091105244396,10.5999460184769,574500.095508511,0.0,1.0
2003-10-22,56.26,57.36,56.18,57.2,110500,10.4293977439578,10.6333141591436,10.414567459217,10.6036535896621,596077.563884417,0.0,1.0
2003-10-23,56.81,56.9,56.17,56.2,85800,10.5313559515507,10.5480400218841,10.4127136736244,10.4182750304022,462836.696663195,0.0,1.0
2003-10-24,56.23,56.82,55.79,56.82,68900,10.42383638718,10.5332097371433,10.3422698211057,10.5332097371433,371671.89277499,0.0,1.0
2003-10-27,57.32,57.35,56.4,56.4,81000,10.6258990167732,10.631460373551,10.4553507422542,10.4553507422542,436943.734612107,0.0,1.0
2003-10-28,57.22,57.23,56.51,57.09,113200,10.6073611608473,10.6092149464399,10.4757423837728,10.5832619481435,610642.35503815,0.0,1.0
2003-10-29,57.66,57.66,57.01,57.03,64600,10.6889277269216,10.6889277269216,10.5684316634027,10.5721392345879,348476.114270889,0.0,1.0
2003-10-30,57.93,58.21,57.87,58.1,99400,10.7389799379217,10.7908859345145,10.7278572243661,10.7704942929959,536200.089141277,0.0,1.0
2003-10-31,57.22,57.65,57.19,57.2,81100,10.6073611608473,10.687073941329,10.6017998040695,10.6036535896621,437483.171321501,0.0,1.0
2003-11-03,57.92,58.3,57.41,57.42,105800,10.7371261523291,10.8075700048479,10.6425830871066,10.6444368726992,570724.038542727,0.0,1.0
2003-11-04,58.36,58.44,57.95,58.05,114700,10.8186927184035,10.8335230031442,10.7426875091069,10.7612253650329,618733.905679115,0.0,1.0
2003-11-05,59.07,59.07,58.25,58.45,68700,10.9503114954779,10.9503114954779,10.7983010768849,10.8353767887368,370593.019356194,0.0,1.0
2003-11-06,59.65,59.65,58.93,59.0,144100,11.0578310598486,11.0578310598486,10.9243584971816,10.9373349963298,777328.298242032,0.0,1.0
2003-11-07,59.84,59.98,59.45,59.65,95500,11.093052986108,11.1190059844044,11.0207553479967,11.0578310598486,515162.057474767,0.0,1.0
2003-11-10,58.73,59.75,58.7,59.6,122700,10.8872827853296,11.0763689157746,10.8817214285518,11.0485621318856,661888.84243093,0.0,1.0
2003-11-11,58.09,58.91,57.98,58.83,202800,10.7686405074033,10.9206509259964,10.7482488658847,10.9058206412556,1093977.64665846,0.0,1.0
2003-11-12,58.5,58.5,57.87,58.19,243600,10.8446457166998,10.8446457166998,10.7278572243661,10.7871783633293,1314067.82409271,0.0,1.0
2003-11-13,58.22,58.45,57.74,58.45,292300,10.7927397201071,10.8353767887368,10.7037580116624,10.8353767887368,1576773.50156936,0.0,1.0
2003-11-14,57.44,58.4,57.31,58.15,147000,10.6481444438844,10.8261078607739,10.6240452311806,10.7797632209589,792971.962814563,0.0,1.0
2003-11-17,57.3,57.53,56.79,57.35,142400,10.622191445588,10.6648285142178,10.5276483803655,10.631460373551,768157.874182273,0.0,1.0
2003-11-18,56.68,57.34,56.47,57.2,110500,10.507256738847,10.6296065879584,10.4683272414024,10.6036535896621,596077.563884413,0.0,1.0
2003-11-19,55.87,56.6,55.87,56.45,178100,10.3571001058465,10.4924264541062,10.3571001058465,10.4646196702172,960736.779437234,0.0,1.0
2003-11-20,55.36,56.12,55.36,55.87,210600,10.262557040624,10.4034447456615,10.262557040624,10.3571001058465,1136053.70999147,0.0,1.0
2003-11-21,55.15,55.9,55.0,55.61,160800,10.2236275431794,10.3626614626243,10.1958207592904,10.3089016804389,867414.228711441,0.0,1.0
2003-11-24,55.59,55.59,54.95,55.0,300900,10.3051941092537,10.3051941092537,10.1865518313275,10.1958207592904,1623165.05857757,0.0,1.0
2003-11-25,57.5,57.5,55.75,55.75,342100,10.65926715744,10.65926715744,10.3348546787353,10.3348546787353,1845412.9828494,0.0,1.0
2003-11-26,57.99,58.2,57.42,57.5,105300,10.7501026514773,10.7890321489219,10.6444368726992,10.65926715744,568026.854995738,0.0,1.0
2003-11-28,58.53,58.8,57.9,57.9,92000,10.8502070734776,10.9002592844778,10.7334185811439,10.7334185811439,496281.77264585,0.0,1.0
2003-12-01,59.37,59.75,58.66,58.66,181800,11.0059250632559,11.0763689157746,10.8743062861814,10.8743062861814,980695.937684947,0.0,1.0
2003-12-02,59.18,59.82,58.75,59.7,434900,10.9707031369965,11.0893454149228,10.8909903565148,11.0670999878116,2346010.24917043,0.0,1.0
2003-12-03,60.0,60.15,59.35,59.35,381500,11.1227135555896,11.1505203394786,11.0022174920707,11.0022174920707,2057951.04635207,0.0,1.0
2003-12-04,60.72,60.8,59.85,59.85,259000,11.2737970813863,11.2886505689771,11.1122654038368,11.1122654038368,1394958.58285097,0.095,1.0
2003-12-05,60.76,61.14,60.46,60.65,128600,11.2812238251817,11.3517778912378,11.2255232467164,11.2608002797444,692631.944998587,0.0,1.0
2003-12-08,60.87,60.98,60.6,60.77,133400,11.301647370619,11.3220709160563,11.2515168500002,11.2830805111306,718484.459275361,0.0,1.0
2003-12-09,61.02,61.12,60.72,61.12,233000,11.3294976598517,11.3480645193401,11.2737970813863,11.3480645193401,1254924.13051843,0.0,1.0
2003-12-10,61.03,61.1,60.73,61.02,222600,11.3313543458005,11.3443511474424,11.2756537673352,11.3294976598517,1198910.34958542,0.0,1.0
2003-12-11,61.05,61.5,60.72,60.9,132800,11.3350677176982,11.4186185853962,11.2737970813863,11.3072174284655,715252.894990765,0.0,1.0
2003-12-12,60.77,61.18,60.43,61.15,131400,11.2830805111306,11.3592046350332,11.2199531888698,11.3536345771867,707712.578326702,0.0,1.0
2003-12-15,60.12,61.15,60.05,61.15,140200,11.1623959244556,11.3536345771867,11.1493991228137,11.3536345771867,755108.854500794,0.0,1.0
2003-12-16,59.93,60.11,59.0,60.11,232700,11.1271188914276,11.1605392385068,10.954447098185,11.1605392385068,1253308.34837613,0.0,1.0
2003-12-17,59.66,59.68,59.11,59.68,115000,11.0769883708088,11.0807017427065,10.9748706436223,11.0807017427065,619383.154547723,0.0,1.0
2003-12-18,59.76,59.83,59.04,59.76,166500,11.0955552302972,11.1085520319391,10.9618738419804,11.0955552302972,896759.088975621,0.0,1.0
2003-12-19,59.68,59.94,58.99,59.9,150300,11.0807017427065,11.1289755773764,10.9525904122362,11.1215488335811,809506.853291502,0.0,1.0
2003-12-22,59.06,59.68,58.79,59.56,134500,10.9655872138781,11.0807017427065,10.9154566932593,11.0584215113203,724408.99379712,0.0,1.0
2003-12-23,59.46,59.46,58.7,59.1,112600,11.0398546518319,11.0398546518319,10.8987465197197,10.9730139576735,606456.897409336,0.0,1.0
2003-12-24,59.11,59.46,59.01,59.46,25400,10.9748706436223,11.0398546518319,10.9563037841339,11.0398546518319,136802.888047932,0.0,1.0
2003-12-26,59.3,59.44,59.11,59.11,26200,11.0101476766504,11.0361412799342,10.9748706436223,10.9748706436223,141111.640427394,0.0,1.0
2003-12-29,59.58,59.66,58.95,59.45,154500,11.062134883218,11.0769883708088,10.9451636684408,11.037997965883,832127.803283683,0.0,1.0
2003-12-30,59.13,59.5,58.88,59.5,123900,10.97858401552,11.0472813956273,10.9321668667989,11.0472813956273,667318.024769244,0.0,1.0
2003-12-31,59.16,59.43,58.76,59.21,108700,10.9841540733665,11.0342845939853,10.9098866354127,10.9934375031108,585451.729559459,0.0,1.0
2004-01-02,58.62,59.34,58.57,59.16,90400,10.8838930321289,11.0175744204457,10.8746096023847,10.9841540733665,486889.018879255,0.0,1.0
2004-01-05,58.22,58.83,57.8,58.8,205000,10.8096255941751,10.9228834370546,10.7316447843236,10.9173133792081,1104117.79723725,0.0,1.0
2004-01-06,58.69,58.72,58.06,58.35,185100,10.8968898337708,10.9024598916174,10.7799186189936,10.8337625115101,996937.581798122,0.0,1.0
2004-01-07,59.0,59.07,58.68,58.69,134900,10.954447098185,10.9674438998269,10.895033147822,10.8968898337708,726563.369986853,0.0,1.0
2004-01-08,59.02,59.24,58.64,59.05,74800,10.9581604700827,10.9990075609573,10.8876064040266,10.9637305279292,402868.347479737,0.0,1.0
2004-01-09,58.08,58.85,58.07,58.85,96300,10.7836319908913,10.9265968089523,10.7817753049424,10.9265968089523,518666.067677789,0.0,1.0
2004-01-12,57.07,57.81,56.88,57.7,243000,10.5961067100579,10.7335014702725,10.5608296770299,10.7130779248352,1308783.53526172,0.0,1.0
2004-01-13,56.64,56.92,56.47,56.85,164800,10.5162692142576,10.5682564208253,10.4847055531272,10.5552596191834,887602.990169262,0.0,1.0
2004-01-14,56.8,56.93,56.7,56.74,86600,10.5459761894391,10.5701131067741,10.5274093299507,10.5348360737461,466422.44507681,0.0,1.0
2004-01-15,56.7,56.8,56.4,56.8,120600,10.5274093299507,10.5459761894391,10.4717087514853,10.5459761894391,649544.42120396,0.0,1.0
2004-01-16,57.25,57.34,56.62,56.75,162700,10.6295270571371,10.6462372306768,10.5125558423599,10.5366927596949,876292.515173176,0.0,1.0
2004-01-20,57.25,57.98,57.11,57.75,205000,10.6295270571371,10.7650651314028,10.6035334538533,10.7223613545794,1104117.79723725,0.0,1.0
2004-01-21,57.81,57.9,57.16,57.35,118100,10.7335014702725,10.7502116438121,10.6128168835975,10.6480939166256,636079.57001814,0.0,1.0
2004-01-22,57.52,58.24,57.31,58.0,105000,10.679657577756,10.8133389660728,10.6406671728302,10.7687785033005,565523.749804442,0.0,1.0
2004-01-23,57.04,57.48,57.02,57.3,131200,10.5905366522114,10.6722308339606,10.5868232803137,10.6388104868814,706635.390231839,0.0,1.0
2004-01-26,57.01,57.17,56.78,57.05,103600,10.5849665943649,10.6146735695464,10.5422628175414,10.5923933381602,557983.433140383,0.0,1.0
2004-01-27,55.65,56.85,55.5,56.85,233400,10.332457305322,10.5552596191834,10.3046070160893,10.5552596191834,1257078.50670816,0.0,1.0
2004-01-28,53.61,55.57,53.56,55.45,318700,9.9536933717576,10.3176038177312,9.94440994201337,10.2953235863451,1716499.22916835,0.0,1.0
2004-01-29,53.65,54.3,53.15,53.86,338100,9.96112011555298,10.0818047022279,9.86828581811073,10.0001105204787,1820986.47437031,0.0,1.0
2004-01-30,54.02,54.5,53.4,53.66,274400,10.0298174956602,10.1189384212048,9.91470296683185,9.96297680150182,1477902.06615562,0.0,1.0
2004-02-02,53.89,54.6,53.74,54.22,140500,10.0056805783253,10.1375052806932,9.97783028909258,10.0669512146371,756724.636643086,0.0,1.0
2004-02-03,53.53,54.2,53.25,53.75,151100,9.93883988416684,10.0632378427394,9.88685267759918,9.97968697504143,813815.605670967,0.0,1.0
2004-02-04,52.7,53.64,52.7,53.28,173400,9.78473495041271,9.95926342960413,9.78473495041271,9.89242273544572,933922.078248482,0.0,1.0
2004-02-05,52.04,53.0,51.8,52.55,243000,9.66219367778895,9.84043552887806,9.61763321501667,9.75688466118004,1308783.53526171,0.0,1.0
2004-02-06,53.35,53.44,52.2,52.25,247500,9.90541953708763,9.92212971062723,9.69190065297047,9.70118408271469,1333020.26739619,0.0,1.0
2004-02-09,54.19,54.43,53.37,53.45,127400,10.0613811567906,10.1059416195629,9.90913290898532,9.92398639657608,686168.816429393,0.0,1.0
2004-02-10,54.44,54.75,54.0,54.13,132700,10.1077983055117,10.1653555699259,10.0261041237626,10.0502410410975,714714.300943333,0.0,1.0
2004-02-11,54.07,54.7,54.02,54.3,153900,10.0391009254045,10.1560721401817,10.0298174956602,10.0818047022279,828896.238999083,0.0,1.0
2004-02-12,54.35,54.55,54.07,54.07,110400,10.0910881319721,10.128221850949,10.0391009254045,10.0391009254045,594607.828365817,0.0,1.0
2004-02-13,50.6,52.76,50.32,52.75,848800,9.39483090115528,9.79587506610578,9.34284369458762,9.79401838015693,4571586.27460964,0.0,1.0
2004-02-17,50.95,51.1,50.6,50.95,562800,9.45981490936485,9.48766519859752,9.39483090115528,9.45981490936485,3031207.29895182,0.0,1.0
2004-02-18,50.66,51.1,50.5,51.0,233000,9.42639456228564,9.50826612974332,9.39662308321012,9.48965895532112,1252205.16943202,0.11,1.0
2004-02-19,51.0,51.3,50.88,50.91,420400,9.48965895532112,9.54548047858771,9.46733034601448,9.47291249834114,2259343.57609108,0.0,1.0
2004-02-20,51.52,51.52,50.9,51.1,294800,9.58641626231655,9.58641626231655,9.47105178089892,9.50826612974332,1584335.12424275,0.0,1.0
2004-02-23,50.96,51.8,50.85,51.54,294900,9.48221608555224,9.6385163506987,9.46174819368782,9.59013769720099,1584872.55135409,0.0,1.0
2004-02-24,51.14,51.3,50.3,50.5,258000,9.51570899951219,9.54548047858771,9.35940873436573,9.39662308321012,1386561.94726808,0.0,1.0
2004-02-25,51.7,51.74,50.95,51.14,156600,9.61990917627651,9.62735204604538,9.48035536811002,9.51570899951219,841610.856365042,0.0,1.0
2004-02-26,51.96,51.98,51.45,51.85,136200,9.66828782977422,9.67200926465866,9.57339124022101,9.6478199379098,731975.725650822,0.0,1.0
2004-02-27,57.03,57.23,52.15,52.45,776300,10.6116715729797,10.6488859218241,9.7036414611764,9.75946298444299,4172046.66536514,0.0,1.0
2004-03-01,57.4,59.31,56.9,57.03,405200,10.6805181183418,11.0359151498058,10.5874822462308,10.6116715729797,2177654.65516677,0.0,1.0
2004-03-02,57.13,58.59,56.75,57.44,273400,10.6302787474019,10.901943493966,10.5595714845975,10.6879609881107,1469325.72241508,0.0,1.0
2004-03-03,57.82,57.85,56.57,57.13,208700,10.758668250915,10.7642504032417,10.5260785706376,10.6302787474019,1121610.38137538,0.0,1.0
2004-03-04,56.35,58.5,56.3,57.95,324500,10.4851427869087,10.885197036986,10.4758391996976,10.7828575776639,1743950.97631199,0.0,1.0
2004-03-05,57.99,58.01,56.6,56.6,453300,10.7903004474328,10.7940218823172,10.5316607229642,10.5316607229642,2436157.09572333,0.0,1.0
2004-03-08,57.4,58.0,57.05,57.75,171100,10.6805181183418,10.792161164875,10.6153930078641,10.7456432288195,919537.787509954,0.0,1.0
2004-03-09,56.41,57.3,56.34,57.25,150100,10.496307091562,10.6619109439196,10.4832820694665,10.6526073567085,806678.094127672,0.0,1.0
2004-03-10,56.1,56.83,56.05,56.66,208600,10.4386248508532,10.5744572241353,10.4293212636421,10.5428250276175,1121072.95426404,0.0,1.0
2004-03-11,53.96,55.9,53.95,55.9,461400,10.0404313182182,10.4014105020088,10.038570600776,10.4014105020088,2479688.69174221,0.0,1.0
2004-03-12,55.52,55.89,53.93,54.0,378900,10.3307032392045,10.3995497845666,10.0348491658915,10.0478741879871,2036311.32488323,0.0,1.0
2004-03-15,54.58,55.54,54.45,55.54,221700,10.1557957996358,10.3344246740889,10.131606472887,10.3344246740889,1191475.90585013,0.0,1.0
2004-03-16,54.8,55.25,54.3,54.8,106800,10.1967315833647,10.2804638682645,10.1036957112537,10.1967315833647,573972.15491562,0.0,1.0
2004-03-17,55.62,56.18,54.67,54.67,168200,10.3493104136267,10.453510590391,10.1725422566158,10.1725422566158,903952.401280969,0.0,1.0
2004-03-18,54.96,55.22,54.35,55.2,279800,10.2265030624402,10.2748817159379,10.1129992984648,10.2711602810534,1503721.05754111,0.0,1.0
2004-03-19,54.67,55.33,54.66,55.05,120100,10.1725422566158,10.2953496078023,10.1706815391736,10.2432495194201,645449.960724403,0.0,1.0
2004-03-22,26.52,27.19,26.11,26.95,470600,9.86924531353396,10.1185814507914,9.71666648327194,10.0292670135649,1264565.99299294,0.0,2.0
2004-03-23,27.15,27.32,26.61,26.8,421600,10.1036957112537,10.1669601042891,9.90273822749392,9.97344549029827,1132896.3507136,0.0,1.0
2004-03-24,26.95,27.32,26.94,27.2,277800,10.0292670135649,10.1669601042891,10.0255455786804,10.1223028856759,746486.257657114,0.0,1.0
2004-03-25,26.69,27.15,26.55,27.15,545600,9.93250970656944,10.1036957112537,9.88040961818728,10.1036957112537,1466101.15974702,0.0,1.0
2004-03-26,26.98,26.99,26.45,26.72,574200,10.0404313182182,10.0441527531026,9.84319526934288,9.94367401122275,1542953.23666924,0.0,1.0
2004-03-29,26.94,27.25,26.64,26.92,420100,10.0255455786804,10.1409100600981,9.91390253214724,10.0181027089115,1128865.64737853,0.0,1.0
2004-03-30,26.54,26.8,26.25,26.8,497700,9.87668818330284,9.97344549029827,9.76876657165409,9.97344549029827,1337387.36658008,0.0,1.0
2004-03-31,26.53,26.71,25.89,26.65,550200,9.8729667484184,9.93995257633832,9.63479491581426,9.91762396703168,1478461.98330794,0.0,1.0
2004-04-01,26.72,26.95,26.54,26.55,439800,9.94367401122275,10.0292670135649,9.87668818330284,9.88040961818728,1181802.21784593,0.0,1.0
2004-04-02,27.49,27.56,26.85,26.9,435900,10.2302244973246,10.2562745415157,9.99205266472047,10.0106598391427,1171322.38917472,0.0,1.0
2004-04-05,27.66,27.84,27.4,27.65,250300,10.2934888903601,10.36047471828,10.1967315833647,10.2897674554756,672590.029847285,0.0,1.0
2004-04-06,27.55,27.72,27.22,27.5,330900,10.2525531066312,10.3158174996667,10.1297457554447,10.233945932209,889173.15571901,0.0,1.0
2004-04-07,27.59,27.72,27.14,27.65,229100,10.267438846169,10.3158174996667,10.0999742763692,10.2897674554756,615622.7560448,0.0,1.0
2004-04-08,27.65,28.05,27.5,27.65,340100,10.2897674554756,10.4386248508532,10.233945932209,10.2897674554756,913894.802840843,0.0,1.0
2004-04-12,27.95,28.16,27.65,27.65,190600,10.4014105020088,10.4795606345821,10.2897674554756,10.2897674554756,512168.03711104,0.0,1.0
2004-04-13,27.23,28.16,27.0,27.9,342000,10.1334671903292,10.4795606345821,10.0478741879871,10.3828033275866,919000.360398608,0.0,1.0
2004-04-14,26.94,27.4,26.81,26.92,190700,10.0255455786804,10.1967315833647,9.97716692518271,10.0181027089115,512436.750666711,0.0,1.0
2004-04-15,27.21,27.43,26.88,26.94,188700,10.1260243205603,10.207895888018,10.0032169693738,10.0255455786804,507062.479553268,0.0,1.0
2004-04-16,27.24,27.4,27.05,27.09,220200,10.1371886252136,10.1967315833647,10.0664813624093,10.081367101947,591707.249589983,0.0,1.0
2004-04-19,27.48,27.57,27.0,27.1,421800,10.2265030624402,10.2599959764001,10.0478741879871,10.0850885368315,1133433.77782495,0.0,1.0
2004-04-20,27.5,27.89,27.4,27.4,315600,10.233945932209,10.3790818927022,10.1967315833647,10.1967315833647,848059.981701177,0.0,1.0
2004-04-21,27.76,27.8,27.43,27.43,410700,10.3307032392045,10.3455889787422,10.207895888018,10.207895888018,1103606.57314535,0.0,1.0
2004-04-22,28.33,28.33,27.58,27.7,449200,10.5428250276175,10.5428250276175,10.2637174112846,10.3083746298978,1207061.29207911,0.0,1.0
2004-04-23,28.33,28.4,28.03,28.4,269000,10.5428250276175,10.5688750718086,10.4311819810844,10.5688750718086,722839.464757973,0.0,1.0
2004-04-26,28.6,28.75,28.19,28.19,429500,10.6433037694974,10.699125292764,10.4907249392354,10.4907249392354,1154124.72161171,0.0,1.0
2004-04-27,28.49,28.75,28.4,28.5,241800,10.6023679857686,10.699125292764,10.5688750718086,10.606089420653,649749.377615156,0.0,1.0
2004-04-28,27.98,28.31,27.8,28.24,385400,10.4125748066622,10.5353821578487,10.3455889787422,10.5093321136576,1035622.0435603,0.0,1.0
2004-04-29,27.23,27.85,27.11,27.8,329700,10.1334671903292,10.3641961531644,10.0888099717159,10.3455889787422,885948.593050938,0.0,1.0
2004-04-30,27.43,27.74,27.1,27.2,254300,10.207895888018,10.3232603694356,10.0850885368315,10.1223028856759,683338.572074169,0.0,1.0
2004-05-03,27.01,27.44,26.67,27.44,364600,10.0515956228715,10.2116173229024,9.92506683680056,10.2116173229024,979729.623980507,0.0,1.0
2004-05-04,26.94,27.17,26.59,26.93,353200,10.0255455786804,10.1111385810225,9.89529535772504,10.021824143796,949096.278633888,0.0,1.0
2004-05-05,27.0,27.22,26.65,26.95,331700,10.0478741879871,10.1297457554447,9.91762396703168,10.0292670135649,891322.864164379,0.0,1.0
2004-05-06,26.64,26.85,26.28,26.85,363400,9.91390253214724,9.99205266472047,9.77993087630741,9.99205266472047,976505.06131244,0.0,1.0
2004-05-07,26.2,27.1,26.18,26.44,290200,9.75015939723189,10.0850885368315,9.74271652746301,9.83947383445845,779806.738560458,0.0,1.0
2004-05-10,25.86,26.15,25.27,26.15,279500,9.62363061116094,9.73155222280969,9.40406595297901,9.73155222280969,751054.388103542,0.0,1.0
2004-05-11,26.19,26.25,25.94,26.1,221100,9.74643796234745,9.76876657165409,9.65340209023646,9.7129450483875,594125.671591031,0.0,1.0
2004-05-12,26.0,26.27,25.55,26.04,337900,9.6757306995431,9.77620944142297,9.50826612974332,9.69061643908086,907983.104616053,0.0,1.0
2004-05-13,26.11,26.22,25.9,26.0,172000,9.71666648327194,9.75760226700077,9.6385163506987,9.6757306995431,462187.315756026,0.0,1.0
2004-05-14,26.23,26.5,26.0,26.1,259800,9.76132370188521,9.86180244376508,9.6757306995431,9.7129450483875,698117.817636137,0.0,1.0
2004-05-17,25.85,26.06,25.71,26.05,224200,9.61990917627651,9.69805930884974,9.56780908789435,9.6943378739653,602455.791816866,0.0,1.0
2004-05-18,26.09,26.28,25.82,26.05,126200,9.70922361350306,9.77993087630741,9.60874487162319,9.6943378739653,339116.5072582,0.0,1.0
2004-05-19,25.75,26.96,25.64,26.3,182700,9.58269482743211,10.0329884484493,9.54175904370327,9.78737374607629,490939.666212941,0.0,1.0
2004-05-20,25.87,26.19,25.51,25.76,111500,9.62735204604538,9.74643796234745,9.49338039020556,9.58641626231655,299615.614574401,0.0,1.0
2004-05-21,26.18,26.35,25.95,26.0,133500,9.74271652746301,9.80598092049849,9.6571235251209,9.6757306995431,358732.596822264,0.0,1.0
2004-05-24,26.56,26.69,26.26,26.28,167900,9.88413105307172,9.93250970656944,9.77248800653853,9.77993087630741,451170.059973469,0.0,1.0
2004-05-25,27.32,27.37,26.39,26.6,182200,10.1669601042891,10.1855672787113,9.82086666003625,9.89901679260948,489596.098434583,0.0,1.0
2004-05-26,26.96,27.32,26.8,27.32,192100,10.0329884484493,10.1669601042891,9.97344549029827,10.1669601042891,516198.74044612,0.0,1.0
2004-05-27,25.86,27.38,25.05,27.0,723600,9.62363061116094,10.1892887135958,9.32219438552133,10.0478741879871,1944411.28884337,0.0,1.0
2004-05-28,26.28,26.39,25.74,25.9,482900,9.77993087630741,9.82086666003625,9.57897339254767,9.6385163506987,1297617.76034061,0.0,1.0
2004-06-01,26.9,26.9,26.18,26.18,504300,10.0106598391427,10.0106598391427,9.74271652746301,9.74271652746301,1355122.46125444,0.0,1.0
2004-06-02,27.19,27.41,26.75,27.0,442600,10.1185814507914,10.2004530182491,9.95483831587607,10.0478741879871,1189326.19740475,0.0,1.0
2004-06-03,27.25,27.49,26.94,27.18,383500,10.1613779519625,10.2508726568605,10.0457806248025,10.1352753297006,1028440.73406222,0.055,1.0
2004-06-04,26.97,27.4,26.89,27.36,160700,10.0569674629148,10.2173121425237,10.0271358946154,10.2023963583741,430952.870831289,0.0,1.0
2004-06-07,27.39,27.47,27.13,27.15,149800,10.2135831964863,10.2434147647857,10.1166305995135,10.1240884915883,401722.09116694,0.0,1.0
2004-06-08,27.49,27.61,27.27,27.44,153800,10.2508726568605,10.2956200093095,10.1688358440373,10.2322279266734,412448.982786884,0.0,1.0
2004-06-09,27.28,27.77,27.2,27.39,163100,10.1725647900747,10.3552831459082,10.1427332217754,10.2135831964863,437389.005803258,0.0,1.0
2004-06-10,27.45,27.7,27.2,27.2,175900,10.2359568727108,10.3291805236463,10.1427332217754,10.1427332217754,471715.058987082,0.0,1.0
2004-06-14,26.79,27.3,26.75,27.3,153500,9.98984643424127,10.1800226821496,9.9749306500916,10.1800226821496,411644.465915389,0.0,1.0
2004-06-15,27.3,27.42,26.86,26.86,232400,10.1800226821496,10.2247700345986,10.0159490565032,10.0159490565032,623232.403118801,0.0,1.0
2004-06-16,27.06,27.45,26.97,27.45,170700,10.0905279772515,10.2359568727108,10.0569674629148,10.2359568727108,457770.099881154,0.0,1.0
2004-06-17,26.82,26.99,26.44,26.45,179000,10.0010332723535,10.0644253549896,9.85933332293166,9.86306226896908,480028.399992539,0.0,1.0
2004-06-18,26.92,27.08,26.53,26.53,306000,10.0383227327277,10.0979858693264,9.89289383726842,9.89289383726842,820607.208925791,0.0,1.0
2004-06-21,27.03,27.18,26.67,26.87,133300,10.0793411391393,10.1352753297006,9.94509908179226,10.0196780025406,357473.663234666,0.0,1.0
2004-06-22,27.43,27.52,26.91,26.95,185100,10.228498980636,10.2620594949727,10.0345937866903,10.04950957084,496386.909712954,0.0,1.0
2004-06-23,27.74,27.9,27.29,27.33,207800,10.3440963077959,10.4037594443946,10.1762937361121,10.1912095202618,557262.019656144,0.0,1.0
2004-06-24,28.04,28.1,27.67,27.8,222800,10.4559646889185,10.478338365143,10.317993685534,10.3664699840204,597487.863230933,0.0,1.0
2004-06-25,27.84,28.14,27.8,28.04,244300,10.3813857681701,10.4932541492926,10.3664699840204,10.4559646889185,655144.90568814,0.0,1.0
2004-06-28,28.29,28.29,27.78,27.84,241200,10.5491883398539,10.5491883398539,10.3590120919456,10.3813857681701,646831.564682682,0.0,1.0
2004-06-29,28.38,28.56,28.11,28.14,229700,10.5827488541906,10.6498698828642,10.4820673111804,10.4932541492926,615991.751275343,0.0,1.0
2004-06-30,29.3,29.3,28.12,28.4,422400,10.925811889633,10.925811889633,10.4857962572178,10.5902067462655,1132759.7550662,0.0,1.0
2004-07-01,28.3,29.4,28.28,29.3,247000,10.5529172858913,10.9631013500072,10.5454593938165,10.925811889633,662385.557531603,0.0,1.0
2004-07-02,28.02,28.29,27.8,28.25,144800,10.4485067968436,10.5491883398539,10.3664699840204,10.5342725557042,388313.476642009,0.0,1.0
2004-07-06,27.86,28.0,27.65,28.0,189300,10.3888436602449,10.4410489047688,10.3105357934592,10.4410489047688,507650.145913898,0.0,1.0
2004-07-07,27.44,28.1,27.44,27.86,179600,10.2322279266734,10.478338365143,10.2322279266734,10.3888436602449,481637.43373553,0.0,1.0
2004-07-08,27.06,27.65,26.98,27.55,228500,10.0905279772515,10.3105357934592,10.0606964089522,10.273246333085,612773.68378936,0.0,1.0
2004-07-09,27.35,27.37,27.06,27.06,154000,10.1986674123366,10.2061253044115,10.0905279772515,10.0905279772515,412985.327367884,0.0,1.0
2004-07-12,27.33,27.52,27.14,27.25,170500,10.1912095202618,10.2620594949727,10.1203595455509,10.1613779519625,457233.755300156,0.0,1.0
2004-07-13,28.0,28.05,27.33,27.33,275400,10.4410489047688,10.4596936349559,10.1912095202618,10.1912095202618,738546.488033211,0.0,1.0
2004-07-14,27.79,28.17,27.64,27.9,178900,10.362741037983,10.5044409874049,10.3068068474218,10.4037594443946,479760.22770204,0.0,1.0
2004-07-15,27.42,27.93,27.37,27.85,417300,10.2247700345986,10.4149462825069,10.2061253044115,10.3851147142075,1119082.96825076,0.0,1.0
2004-07-16,26.74,27.6,26.65,27.5,553500,9.97120170405419,10.2918910632721,9.93764118971743,10.2546016028979,1484333.62790989,0.0,1.0
2004-07-19,26.61,26.75,26.3,26.74,403400,9.92272540556776,9.9749306500916,9.80712807840782,9.97120170405419,1081807.01987145,0.0,1.0
2004-07-20,26.84,26.84,26.49,26.66,294000,10.0084911644284,10.0084911644284,9.87797805311875,9.94137013575485,788426.534065953,0.0,1.0
2004-07-21,26.16,26.99,26.15,26.87,265900,9.75492283388398,10.0644253549896,9.75119388784656,10.0196780025406,713070.120435843,0.0,1.0
2004-07-22,26.24,26.35,25.82,26.1,277400,9.78475440218332,9.82577280859491,9.62813866861178,9.73254915765947,743909.933843184,0.0,1.0
2004-07-23,26.59,26.85,26.27,26.27,767500,9.91526751349292,10.0122201104658,9.79594124029557,9.79594124029557,2058222.32957694,0.0,1.0
2004-07-26,26.2,26.85,26.1,26.6,228300,9.76983861803365,10.0122201104658,9.73254915765947,9.91899645953034,612237.33920836,0.0,1.0
2004-07-27,26.33,26.52,26.15,26.42,209100,9.81831491652007,9.889164891231,9.75119388784656,9.85187543085683,560748.259432624,0.0,1.0
2004-07-28,26.87,27.06,26.26,26.38,238200,10.0196780025406,10.0905279772515,9.79221229425815,9.83695964670716,638786.395967725,0.0,1.0
2004-07-29,27.15,27.35,26.82,26.97,176500,10.1240884915883,10.1986674123366,10.0010332723535,10.0569674629148,473324.092730072,0.0,1.0
2004-07-30,26.63,27.1,26.62,27.1,244200,9.93018329764259,10.1054437614012,9.92645435160518,10.1054437614012,654876.733397642,0.0,1.0
2004-08-02,26.85,27.0,26.2,26.67,158300,10.0122201104658,10.068154301027,9.76983861803365,9.94509908179226,424516.735859322,0.0,1.0
2004-08-03,26.11,26.83,26.1,26.64,143200,9.73627810369689,10.0047622183909,9.73254915765947,9.93391224368001,384022.71999403,0.0,1.0
2004-08-04,26.56,26.56,25.9,26.11,157600,9.90408067538067,9.90408067538067,9.65797023691112,9.73627810369689,422639.529825833,0.0,1.0
2004-08-05,25.56,26.58,25.11,26.5,283900,9.53118607163893,9.91153856745551,9.36338349995515,9.88170699915617,761341.132725595,0.0,1.0
2004-08-06,25.46,25.6,25.31,25.51,239300,9.49389661126476,9.5461018557886,9.43796242070349,9.51254134145184,641736.291163208,0.0,1.0
2004-08-09,25.24,25.74,25.17,25.45,362300,9.41185979844157,9.59830710031244,9.38575717617965,9.49016766522734,971588.208476517,0.0,1.0
2004-08-10,26.17,26.25,25.14,25.2,247800,9.75865177992139,9.78848334822073,9.3745703380674,9.3969440142919,664530.935855592,0.0,1.0
2004-08-11,26.55,26.67,25.73,26.0,291600,9.90035172934325,9.94509908179226,9.59457815427503,9.6952596972853,781990.39909399,0.0,1.0
2004-08-12,26.01,26.56,25.96,26.55,264500,9.69898864332272,9.90408067538067,9.68034391313563,9.90035172934325,709315.708368862,0.0,1.0
2004-08-13,25.82,26.3,25.79,26.12,128100,9.62813866861178,9.80712807840782,9.61695183049953,9.74000704973431,343528.704128738,0.0,1.0
2004-08-16,26.3,26.48,25.83,25.85,201700,9.80712807840782,9.87424910708133,9.6318676146492,9.63932550672404,540903.509935726,0.0,1.0
2004-08-17,26.21,26.34,26.09,26.2,320900,9.77356756407106,9.82204386255749,9.72882021162205,9.76983861803365,860564.880210087,0.0,1.0
2004-08-18,26.74,26.78,25.9,26.1,174900,9.99171090725998,10.006657370846,9.67783517195338,9.75256748988353,468070.588051323,0.055,1.0
2004-08-19,26.14,26.89,26.0,26.8,224100,9.76751395346955,10.0477601457076,9.71520133091846,10.014130602639,599740.530487716,0.0,1.0
2004-08-20,27.6,27.6,26.14,26.2,308400,10.3130598743596,10.3130598743596,9.76751395346955,9.7899336488486,825345.736735437,0.0,1.0
2004-08-23,27.32,27.72,27.27,27.52,232900,10.2084346292574,10.3578992651177,10.1897515497749,10.2831669471875,623291.251899103,0.0,1.0
2004-08-24,28.02,28.23,27.46,27.5,383200,10.4699977420129,10.5484666758395,10.2607472518085,10.2756937153945,1025526.86873223,0.0,1.0
2004-08-25,28.17,28.2,27.65,28.0,178100,10.5260469804605,10.53725682815,10.3317429538421,10.4625245102199,476634.486746373,0.0,1.0
2004-08-26,28.2,28.45,28.0,28.0,237100,10.53725682815,10.6306722255627,10.4625245102199,10.4625245102199,634531.368936358,0.0,1.0
2004-08-27,28.11,28.29,27.91,28.21,399600,10.5036272850815,10.5708863712186,10.4288949671513,10.5409934440465,1069416.84954436,0.0,1.0
2004-08-30,28.5,28.68,27.84,28.11,323600,10.6493553050452,10.7166143911824,10.4027386558758,10.5036272850815,866024.255536928,0.0,1.0
2004-08-31,28.4,28.7,28.1,28.5,274000,10.6119891460802,10.7240876229754,10.4998906691849,10.6493553050452,733283.825763648,0.0,1.0
2004-09-01,28.39,28.77,28.1,28.55,309400,10.6082525301837,10.7502439342509,10.4998906691849,10.6680383845278,828021.955077637,0.0,1.0
2004-09-02,28.34,28.68,28.1,28.39,271000,10.5895694507011,10.7166143911824,10.4998906691849,10.6082525301837,725255.170737043,0.0,1.0
2004-09-03,28.78,28.82,28.1,28.38,339300,10.7539805501474,10.7689270137335,10.4998906691849,10.6045159142871,908040.883509516,0.0,1.0
2004-09-07,29.03,29.18,28.7,29.03,279700,10.8473959475601,10.9034451860077,10.7240876229754,10.8473959475601,748538.270314209,0.0,1.0
2004-09-08,29.12,29.31,28.7,28.8,311400,10.8810254906287,10.9520211926623,10.7240876229754,10.7614537819404,833374.391762045,0.0,1.0
2004-09-09,29.29,29.45,29.1,29.35,251100,10.9445479608693,11.0043338152134,10.8735522588357,10.9669676562483,671998.425727199,0.0,1.0
2004-09-10,29.08,29.29,28.82,29.29,253300,10.8660790270426,10.9445479608693,10.7689270137335,10.9445479608693,677886.106080049,0.0,1.0
2004-09-13,29.36,29.42,29.16,29.28,302600,10.9707042721448,10.9931239675239,10.8959719542147,10.9408113449728,809823.670350663,0.0,1.0
2004-09-14,29.35,29.48,29.05,29.45,270800,10.9669676562483,11.0155436629029,10.8548691793531,11.0043338152134,724719.927068603,0.0,1.0
2004-09-15,29.03,29.35,28.99,29.3,228800,10.8473959475601,10.9669676562483,10.8324494839741,10.9482845767658,612318.756696071,0.0,1.0
2004-09-16,29.31,29.34,29.03,29.03,189200,10.9520211926623,10.9632310403518,10.8473959475601,10.8473959475601,506340.510344828,0.0,1.0
2004-09-17,28.7,29.18,28.67,29.15,393400,10.7240876229754,10.9034451860077,10.7128777752859,10.8922353383182,1052824.2958227,0.0,1.0
2004-09-20,29.17,29.27,28.76,28.76,316500,10.8997085701112,10.9370747290763,10.7465073183544,10.7465073183544,847023.105307284,0.0,1.0
2004-09-21,29.31,29.42,29.0,29.05,345000,10.9520211926623,10.9931239675239,10.8361860998706,10.8548691793531,923295.328060072,0.0,1.0
2004-09-22,29.16,29.23,28.8,28.83,349100,10.8959719542147,10.9221282654902,10.7614537819404,10.77266362963,934267.823263104,0.0,1.0
2004-09-23,28.36,29.01,28.35,28.95,174700,10.5970426824941,10.8399227157671,10.5933060665976,10.817503020388,467535.344382884,0.0,1.0
2004-09-24,28.21,28.6,28.17,28.2,400100,10.5409934440465,10.6867214640103,10.5260469804605,10.53725682815,1070754.95871547,0.0,1.0
2004-09-27,27.74,28.32,27.72,28.25,288700,10.3653724969107,10.5820962189081,10.3578992651177,10.5559399076326,772624.235394036,0.0,1.0
2004-09-28,28.0,28.08,27.6,27.6,234900,10.4625245102199,10.4924174373919,10.3130598743596,10.3130598743596,628643.688583508,0.0,1.0
2004-09-29,28.36,28.46,27.85,27.85,208600,10.5970426824941,10.6344088414592,10.4064752717723,10.4064752717723,558259.14618357,0.0,1.0
2004-09-30,28.39,28.58,28.08,28.3,232700,10.6082525301837,10.6792482322173,10.4924174373919,10.5746229871151,622756.00823066,0.0,1.0
2004-10-01,29.1,29.24,28.34,28.49,190300,10.8735522588357,10.9258648813868,10.5895694507011,10.6456186891487,509284.350521249,0.0,1.0
2004-10-04,29.82,30.27,29.12,29.12,328700,11.1425886033842,11.310736318727,10.8810254906287,10.8810254906287,879672.969082158,0.0,1.0
2004-10-05,29.64,29.83,29.5,29.62,356800,11.075329517247,11.1463252192807,11.0230168946959,11.067856285454,954874.704498072,0.0,1.0
2004-10-06,29.47,29.69,29.36,29.67,346700,11.0118070470064,11.0940125967296,10.9707042721448,11.0865393649366,927844.899241818,0.0,1.0
2004-10-07,28.73,29.5,28.73,29.5,210300,10.7352974706649,11.0230168946959,10.7352974706649,11.0230168946959,562808.717365313,0.0,1.0
2004-10-08,28.55,28.87,28.48,28.82,158900,10.6680383845278,10.787610093216,10.6418820732522,10.7689270137335,425251.094576072,0.0,1.0
2004-10-11,29.0,29.1,28.17,28.7,165700,10.8361860998706,10.8735522588357,10.5260469804605,10.7240876229754,443449.379303054,0.0,1.0
2004-10-12,28.61,28.75,28.32,28.7,217100,10.6904580799068,10.7427707024579,10.5820962189081,10.7240876229754,581007.002092295,0.0,1.0
2004-10-13,28.09,28.75,28.08,28.75,172300,10.4961540532884,10.7427707024579,10.4924174373919,10.7427707024579,461112.420361597,0.0,1.0
2004-10-14,27.98,28.26,27.76,28.19,133200,10.4550512784269,10.5596765235291,10.3728457287037,10.5335202122535,356472.283181452,0.0,1.0
2004-10-15,28.5,28.61,28.05,28.08,142800,10.6493553050452,10.6904580799068,10.4812075897024,10.4924174373919,382163.979266605,0.0,1.0
2004-10-18,28.25,28.55,28.25,28.5,526600,10.5559399076326,10.6680383845278,10.5559399076326,10.6493553050452,1409296.57900415,0.0,1.0
2004-10-19,28.0,28.36,27.99,28.26,251000,10.4625245102199,10.5970426824941,10.4587878943234,10.5596765235291,671730.803892978,0.0,1.0
2004-10-20,28.11,28.24,27.84,28.0,144000,10.5036272850815,10.552203291736,10.4027386558758,10.4625245102199,385375.441277246,0.0,1.0
2004-10-21,28.06,28.19,27.75,28.0,195200,10.4849442055989,10.5335202122535,10.3691091128072,10.4625245102199,522397.820398047,0.0,1.0
2004-10-22,28.32,28.45,28.14,28.15,132000,10.5820962189081,10.6306722255627,10.514837132771,10.5185737486675,353260.82117081,0.0,1.0
2004-10-25,28.63,28.74,27.89,28.1,170400,10.6979313116998,10.7390340865614,10.4214217353583,10.4998906691849,456027.60551141,0.0,1.0
2004-10-26,28.5,28.7,28.21,28.6,242000,10.6493553050452,10.7240876229754,10.5409934440465,10.6867214640103,647644.838813154,0.0,1.0
2004-10-27,29.6,29.72,28.5,28.5,249700,11.060383053661,11.1052224444191,10.6493553050452,10.6493553050452,668251.720048116,0.0,1.0
2004-10-28,29.59,29.95,29.3,29.4,264900,11.0566464377645,11.1911646100388,10.9482845767658,10.9856507357309,708930.238849603,0.0,1.0
2004-10-29,29.7,29.93,29.35,29.59,236900,11.0977492126261,11.1836913782457,10.9669676562483,11.0566464377645,633996.125267915,0.0,1.0
2004-11-01,30.01,30.16,29.37,29.5,189300,11.2135843054178,11.2696335438654,10.9744408880413,11.0230168946959,506608.132179048,0.0,1.0
2004-11-02,30.55,31.31,29.99,30.0,335200,11.4153615638292,11.6993443719637,11.2061110736248,11.2098476895213,897068.38830648,0.0,1.0
2004-11-03,31.6,31.82,31.01,31.01,309400,11.8077062329624,11.8899117826856,11.5872458950685,11.5872458950685,828021.955077643,0.0,1.0
2004-11-04,32.0,32.08,31.33,31.6,182700,11.9571708688227,11.9870637959948,11.7068176037567,11.8077062329624,488945.091120508,0.0,1.0
2004-11-05,32.27,32.5,31.98,32.1,227200,12.0580594980284,12.1440016636481,11.9496976370297,11.9945370277878,608036.807348546,0.0,1.0
2004-11-08,31.97,32.45,31.67,32.2,235400,11.9459610211332,12.1253185841655,11.833862544238,12.0319031867529,629981.797754611,0.0,1.0
2004-11-09,31.45,31.86,31.2,31.85,339600,11.7516569945148,11.9048582462716,11.6582415971021,11.9011216303751,908843.749012177,0.0,1.0
2004-11-10,31.72,31.81,31.39,31.5,158600,11.8525456237205,11.8861751667891,11.7292372991358,11.7703400739974,424448.229073413,0.0,1.0
2004-11-11,32.07,32.1,31.6,31.75,122300,11.9833271800983,11.9945370277878,11.8077062329624,11.86375547141,327301.503251439,0.0,1.0
2004-11-12,32.4,32.49,31.15,31.92,195000,12.106635504683,12.1402650477516,11.6395585176196,11.9272779416507,521862.576729606,0.0,1.0
2004-11-15,32.19,32.45,31.95,32.4,224400,12.0281665708563,12.1253185841655,11.9384877893402,12.106635504683,600543.395990379,0.0,1.0
2004-11-16,31.86,32.17,31.75,32.1,172200,11.9048582462716,12.0206933390633,11.86375547141,11.9945370277878,460844.798527376,0.0,1.0
2004-11-17,31.84,32.0,31.7,31.76,185100,11.8973850144786,11.9571708688227,11.8450723919275,11.8674920873065,495368.015141795,0.0,1.0
2004-11-18,31.74,31.88,31.5,31.84,283800,11.8600188555135,11.9123314780646,11.7703400739974,11.8973850144786,759510.765517243,0.0,1.0
2004-11-19,31.79,31.86,31.67,31.84,371000,11.8787019349961,11.9048582462716,11.833862544238,11.8973850144786,992877.00495735,0.0,1.0
2004-11-22,31.8,31.94,31.56,31.6,239400,11.8824385508926,11.9347511734437,11.7927597693764,11.8077062329624,640686.671123422,0.0,1.0
2004-11-23,31.9,31.9,31.41,31.85,226300,11.9198047098576,11.9198047098576,11.7367105309288,11.9011216303751,605628.210840565,0.0,1.0
2004-11-24,33.7,33.7,31.86,31.86,474000,12.614815266608,12.614815266608,11.9260538395884,11.9260538395884,1266273.0022122,0.06,1.0
2004-11-26,33.54,33.69,33.38,33.6,167500,12.5549229686063,12.6110719979829,12.4950306706046,12.5773825803569,447469.890022243,0.0,1.0
2004-11-29,33.97,34.45,33.78,34.0,430200,12.7158835194858,12.8955604134909,12.6447614156088,12.7271133253612,1149262.96529893,0.0,1.0
2004-11-30,31.0,32.75,30.94,32.25,1064900,11.6041327378293,12.2592047472229,11.5816731260786,12.0720413159676,2844839.91572948,0.0,1.0
2004-12-01,30.36,31.0,29.05,31.0,1267300,11.3645635458225,11.6041327378293,10.8741953559336,11.6041327378293,3385543.83059815,0.0,1.0
2004-12-02,31.1,31.35,30.18,30.5,530800,11.6415654240803,11.735147139708,11.2971847105706,11.416969306574,1418012.04551527,0.0,1.0
2004-12-03,30.95,31.24,30.65,30.95,354600,11.5854163947038,11.6939711848318,11.4731183359506,11.5854163947038,947300.435832163,0.0,1.0
2004-12-06,30.39,30.75,30.13,30.75,362200,11.3757933516978,11.5105510222016,11.278468367445,11.5105510222016,967603.547260043,0.0,1.0
2004-12-07,30.69,30.86,30.24,30.54,418500,11.488091410451,11.5517269770778,11.3196443223212,11.4319423810744,1118006.85954812,0.0,1.0
2004-12-08,30.9,30.9,30.46,30.65,303200,11.5667000515782,11.5667000515782,11.4019962320735,11.4731183359506,809987.287491014,0.0,1.0
2004-12-09,31.04,31.05,30.45,30.65,348900,11.6191058123297,11.6228490809548,11.3982529634484,11.4731183359506,932073.102261262,0.0,1.0
2004-12-10,30.98,31.01,30.4,30.4,312400,11.5966462005791,11.6078760064544,11.3795366203229,11.3795366203229,834564.738166859,0.0,1.0
2004-12-13,31.01,31.2,30.88,31.15,370300,11.6078760064544,11.6789981103314,11.559213514328,11.6602817672059,989242.389702908,0.0,1.0
2004-12-14,31.67,31.67,30.98,31.07,285800,11.8549317357114,11.8549317357114,11.5966462005791,11.630335618205,763503.848169299,0.0,1.0
2004-12-15,31.62,31.62,31.13,31.5,244500,11.8362153925859,11.8362153925859,11.6527952299557,11.7912961690846,653172.466330977,0.0,1.0
2004-12-16,31.14,31.81,30.95,31.65,275000,11.6565384985808,11.9073374964629,11.5854163947038,11.8474451984612,734652.058245475,0.0,1.0
2004-12-17,31.05,31.29,30.8,30.89,301700,11.6228490809548,11.7126875279574,11.5292673653272,11.5629567829531,805980.094446038,0.0,1.0
2004-12-20,31.32,31.37,30.9,31.28,194900,11.7239173338327,11.7426336769582,11.5667000515782,11.7089442593323,520667.949643793,0.0,1.0
2004-12-21,31.5,31.67,30.768,31.15,224300,11.7912961690846,11.8549317357114,11.5172889057268,11.6602817672059,599208.93332531,0.0,1.0
2004-12-22,31.97,32.04,31.5,31.54,154600,11.9672297944646,11.9934326748403,11.7912961690846,11.806269243585,413008.029835457,0.0,1.0
2004-12-23,32.33,32.39,31.78,31.79,192500,12.1019874649684,12.1244470767191,11.8961076905876,11.8998509592127,514256.440771834,0.0,1.0
2004-12-27,31.95,32.41,31.82,32.33,239300,11.9597432572144,12.1319336139693,11.911080765088,12.1019874649684,639280.863775062,0.0,1.0
2004-12-28,32.65,32.7,31.82,31.82,188100,12.2217720609718,12.2404884040973,11.911080765088,11.911080765088,502502.007839906,0.0,1.0
2004-12-29,32.6,32.83,32.39,32.65,130200,12.2030557178463,12.2891508962237,12.1244470767191,12.2217720609718,347824.356303858,0.0,1.0
2004-12-30,32.71,32.89,32.45,32.5,133800,12.2442316727224,12.3116105079744,12.1469066884697,12.1656230315952,357441.619611801,0.0,1.0
2004-12-31,32.58,32.86,32.51,32.63,102800,12.1955691805961,12.300380702099,12.1693663002203,12.2142855237216,274626.296682308,0.0,1.0
2005-01-03,31.93,32.9,31.92,32.47,259700,11.9522567199642,12.3153537765995,11.9485134513391,12.1543932257199,693778.689186726,0.0,1.0
2005-01-04,31.3,32.1,31.27,32.1,232500,11.7164307965825,12.015892286591,11.7052009907072,12.015892286591,621114.921971174,0.0,1.0
2005-01-05,30.71,31.6,30.64,31.34,251200,11.4955779477012,11.8287288553357,11.4693750673255,11.7314038710829,671071.261931868,0.0,1.0
2005-01-06,30.8,31.17,30.6,30.68,205600,11.5292673653272,11.6677683044561,11.454401992825,11.4843481418259,549252.593364616,0.0,1.0
2005-01-07,30.8,31.03,30.55,30.8,206300,11.5292673653272,11.6153625437046,11.4356856496995,11.5292673653272,551122.616785605,0.0,1.0
2005-01-10,30.77,31.3,30.54,30.6,207600,11.5180375594518,11.7164307965825,11.4319423810744,11.454401992825,554595.517424587,0.0,1.0
2005-01-11,30.34,30.73,30.3,30.7,289800,11.3570770085723,11.5030644849514,11.3421039340718,11.4918346790761,774189.696289231,0.0,1.0
2005-01-12,30.3,30.47,29.98,30.35,267600,11.3421039340718,11.4057395006987,11.2223193380685,11.3608202771974,714883.239223601,0.0,1.0
2005-01-13,30.14,30.56,30.07,30.35,198700,11.2822116360701,11.4394289183246,11.2560087556944,11.3608202771974,530819.505357734,0.0,1.0
2005-01-14,30.34,30.37,30.1,30.1,226100,11.3570770085723,11.3683068144476,11.2672385615697,11.2672385615697,604017.564979279,0.0,1.0
2005-01-18,30.5,30.7,29.75,30.2,326700,11.416969306574,11.4918346790761,11.136224159691,11.3046712478208,872766.645195624,0.0,1.0
2005-01-19,30.68,30.7,30.34,30.4,235200,11.4843481418259,11.4918346790761,11.3570770085723,11.3795366203229,628327.86945213,0.0,1.0
2005-01-20,30.55,30.74,30.46,30.68,306100,11.4356856496995,11.5068077535765,11.4019962320735,11.4843481418259,817734.527377965,0.0,1.0
2005-01-21,29.79,30.82,29.72,30.68,273600,11.1511972341914,11.5367539025774,11.1249943538157,11.4843481418259,730912.011403501,0.0,1.0
2005-01-24,29.6,30.1,29.55,29.89,252600,11.0800751303144,11.2672385615697,11.0613587871889,11.1886299204425,674811.308773846,0.0,1.0
2005-01-25,29.48,30.35,29.47,29.7,377100,11.0351559068131,11.3608202771974,11.031412638188,11.1175078165655,1007408.3315068,0.0,1.0
2005-01-26,30.37,30.44,29.5,29.73,223600,11.3683068144476,11.3945096948233,11.0426424440634,11.1287376224408,597338.909904322,0.0,1.0
2005-01-27,30.33,30.74,29.82,29.93,184500,11.3533337399472,11.5068077535765,11.1624270400668,11.2036029949429,492884.744531964,0.0,1.0
2005-01-28,30.28,30.55,29.98,30.05,236100,11.3346173968216,11.4356856496995,11.2223193380685,11.2485222184442,630732.185279118,0.0,1.0
2005-01-31,31.18,31.36,30.21,30.21,342900,11.6715115730812,11.7388904083331,11.3084145164459,11.3084145164459,916044.330081359,0.0,1.0
2005-02-01,31.29,31.55,30.9,31.0,200800,11.7126875279574,11.8100125122101,11.5667000515782,11.6041327378293,536429.575620695,0.0,1.0
2005-02-02,31.26,31.34,30.88,31.15,217800,11.701457722082,11.7314038710829,11.559213514328,11.6602817672059,581844.43013042,0.0,1.0
2005-02-03,31.65,31.8,31.32,31.38,200900,11.8474451984612,11.9035942278378,11.7239173338327,11.7463769455833,536696.721823695,0.0,1.0
2005-02-04,31.84,31.95,31.37,31.4,252600,11.9185673023382,11.9597432572144,11.7426336769582,11.7538634828335,674811.308773845,0.0,1.0
2005-02-07,32.1,32.2,31.7,31.7,160300,12.015892286591,12.053324972842,11.8661615415867,11.8661615415867,428235.363406362,0.0,1.0
2005-02-08,32.25,32.37,31.98,31.98,194300,12.0720413159676,12.1169605394688,11.9709730630897,11.9709730630897,519065.072425802,0.0,1.0
2005-02-09,31.7,32.4,31.61,32.3,137700,11.8661615415867,12.1281903453442,11.8324721239608,12.0907576590931,367860.321528736,0.0,1.0
2005-02-10,31.85,32.02,31.45,31.8,182100,11.9223105709633,11.9859461375901,11.7725798259591,11.9035942278378,486473.235660005,0.0,1.0
2005-02-11,32.34,32.49,31.547,31.73,172300,12.1057307335935,12.1618797629701,11.8088895316226,11.877391347462,460292.907766167,0.0,1.0
2005-02-14,32.24,32.39,31.99,32.18,122700,12.0682980473425,12.1244470767191,11.9747163317148,12.0458384355918,327788.391078981,0.0,1.0
2005-02-15,31.95,32.25,31.78,32.01,217300,11.9597432572144,12.0720413159676,11.8961076905876,11.982202868965,580508.699115424,0.0,1.0
2005-02-16,32.12,32.28,31.69,31.69,145100,12.0458384355918,12.1058426121078,11.884577211205,11.884577211205,386906.401320252,0.06,1.0
2005-02-17,31.79,32.26,31.76,32.07,177500,11.9220798215275,12.0983420900433,11.9108290384308,12.0270871304306,473300.387555787,0.0,1.0
2005-02-18,31.55,32.15,31.55,31.77,229900,11.8320735567535,12.0570892186886,11.8320735567535,11.914579299463,613023.994924368,0.0,1.0
2005-02-22,31.48,31.82,31.33,31.5,261000,11.8058217295277,11.9333306046243,11.7495678140439,11.8133222515922,695951.555786257,0.0,1.0
2005-02-23,31.82,32.09,31.15,31.15,211100,11.9333306046243,12.0345876524951,11.6820631154634,11.6820631154634,562894.151059304,0.0,1.0
2005-02-24,32.0,32.25,31.67,31.78,224000,12.0008353032048,12.0945918290111,11.8770766891405,11.9183295604953,597291.75669012,0.0,1.0
2005-02-25,31.85,32.37,31.81,31.9,410500,11.944581387721,12.1395949613981,11.929580343592,11.9633326928823,1094590.47375578,0.0,1.0
2005-02-28,31.89,32.09,31.72,31.99,365400,11.95958243185,12.0345876524951,11.8958279943018,11.9970850421725,974332.17810076,0.0,1.0
2005-03-01,31.65,31.86,31.65,31.7,482000,11.869576167076,11.9483316487533,11.869576167076,11.8883274722373,1285243.86930642,0.0,1.0
2005-03-02,31.5,31.75,31.5,31.6,302400,11.8133222515922,11.9070787773985,11.8133222515922,11.8508248619147,806343.871531663,0.0,1.0
2005-03-03,31.62,31.72,31.45,31.51,324600,11.8583253839792,11.8958279943018,11.794570946431,11.8170725126245,865539.750989346,0.0,1.0
2005-03-04,32.2,32.21,31.56,31.61,413100,12.0758405238498,12.0795907848821,11.8358238177857,11.854575122947,1101523.32450308,0.0,1.0
2005-03-07,32.1,32.35,32.06,32.2,221100,12.0383379135273,12.1320944393336,12.0233368693983,12.0758405238498,589558.961625829,0.0,1.0
2005-03-08,32.3,32.45,31.85,32.11,217900,12.1133431341723,12.1695970496561,11.944581387721,12.0420881745596,581026.222244543,0.0,1.0
2005-03-09,32.5,32.6,32.08,32.3,271700,12.1883483548174,12.2258509651399,12.0308373914628,12.1133431341723,724482.903092434,0.0,1.0
2005-03-10,32.35,32.6,32.24,32.43,187100,12.1320944393336,12.2258509651399,12.0908415679788,12.1620965275916,498898.605699649,0.0,1.0
2005-03-11,32.1,32.53,31.92,32.15,206100,12.0383379135273,12.1995991379141,11.9708332149468,12.0570892186886,549561.745776044,0.0,1.0
2005-03-14,32.5,32.84,32.0,32.0,255300,12.1883483548174,12.3158572299139,12.0008353032048,12.0008353032048,680752.613763336,0.0,1.0
2005-03-15,32.27,32.55,32.11,32.41,187100,12.1020923510756,12.2070996599786,12.0420881745596,12.1545960055271,498898.605699649,0.0,1.0
2005-03-16,31.93,32.48,31.93,32.2,176300,11.974583475979,12.1808478327529,11.974583475979,12.0758405238498,470100.610287806,0.0,1.0
2005-03-17,32.1,32.5,31.81,31.93,174300,12.0383379135273,12.1883483548174,11.929580343592,11.974583475979,464767.6481745,0.0,1.0
2005-03-18,32.0,32.2,31.85,32.0,320100,12.0008353032048,12.0758405238498,11.944581387721,12.0008353032048,853540.586234408,0.0,1.0
2005-03-21,32.05,32.16,31.8,31.96,120000,12.0195866083661,12.0608394797208,11.9258300825598,11.9858342590758,319977.726798277,0.0,1.0
2005-03-22,32.17,32.68,31.85,31.9,238700,12.0645897407531,12.2558530533979,11.944581387721,11.9633326928823,636489.028222908,0.0,1.0
2005-03-23,32.2,32.43,31.97,31.97,191700,12.0758405238498,12.1620965275916,11.989584520108,11.989584520108,511164.418560251,0.0,1.0
2005-03-24,31.9,32.24,31.9,32.24,187900,11.9633326928823,12.0908415679788,11.9633326928823,12.0908415679788,501031.79054497,0.0,1.0
2005-03-28,31.9,32.19,31.9,31.97,159800,11.9633326928823,12.0720902628176,11.9633326928823,11.989584520108,426103.67285304,0.0,1.0
2005-03-29,31.52,32.24,31.44,31.81,212500,11.8208227736567,12.0908415679788,11.7908206853987,11.929580343592,566627.224538619,0.0,1.0
2005-03-30,32.15,32.22,31.44,31.53,165900,12.0570892186886,12.0833410459143,11.7908206853987,11.824573034689,442369.207298619,0.0,1.0
2005-03-31,32.28,32.49,31.93,32.04,177300,12.1058426121078,12.1845980937851,11.974583475979,12.0158363473338,472767.091344458,0.0,1.0
2005-04-01,31.95,32.58,31.81,32.26,228700,11.9820839980435,12.2183504430754,11.929580343592,12.0983420900433,609824.217656388,0.0,1.0
2005-04-04,31.96,32.11,31.74,31.95,191300,11.9858342590758,12.0420881745596,11.9033285163663,11.9820839980435,510097.826137589,0.0,1.0
2005-04-05,32.01,32.1,31.8,32.04,154600,12.0045855642371,12.0383379135273,11.9258300825598,12.0158363473338,412237.971358447,0.0,1.0
2005-04-06,31.99,32.22,31.92,32.1,145700,11.9970850421725,12.0833410459143,11.9708332149468,12.0383379135273,388506.289954245,0.0,1.0
2005-04-07,31.87,32.06,31.55,31.82,144500,11.9520819097855,12.0233368693983,11.8320735567535,11.9333306046243,385306.512686261,0.0,1.0
2005-04-08,31.56,31.85,31.49,31.85,212900,11.8358238177857,11.944581387721,11.80957199056,11.944581387721,567693.816961281,0.0,1.0
2005-04-11,31.35,31.62,31.25,31.57,192700,11.7570683361085,11.8583253839792,11.7195657257859,11.839574078818,513830.8996169,0.0,1.0
2005-04-12,31.5,31.72,31.12,31.35,258300,11.8133222515922,11.8958279943018,11.6708123323667,11.7570683361085,688752.056933296,0.0,1.0
2005-04-13,31.2,31.58,31.15,31.39,152200,11.7008144206247,11.8433243398502,11.6820631154634,11.7720693802375,405838.416822482,0.0,1.0
2005-04-14,30.29,31.44,30.2,31.15,333300,11.3595406666898,11.7908206853987,11.3257883173995,11.6820631154634,888738.136182218,0.0,1.0
2005-04-15,29.88,30.28,29.81,30.27,298600,11.2057799643675,11.3557904056575,11.1795281371417,11.3520401446253,796211.243516381,0.0,1.0
2005-04-18,29.93,30.2,29.75,29.95,291700,11.2245312695287,11.3257883173995,11.1570265709482,11.2320317915932,777812.524225484,0.0,1.0
2005-04-19,30.41,30.52,29.83,29.91,189900,11.4045437990768,11.4457966704316,11.1870286592062,11.2170307474642,506364.752658276,0.0,1.0
2005-04-20,30.14,30.65,30.14,30.47,159500,11.303286751206,11.4945500638508,11.303286751206,11.4270453652703,425303.728536046,0.0,1.0
2005-04-21,30.62,30.71,30.23,30.29,164600,11.4832992807541,11.5170516300444,11.3370391004963,11.3595406666898,438902.781924972,0.0,1.0
2005-04-22,30.31,30.68,30.18,30.63,183000,11.3670411887543,11.5058008469476,11.318287795335,11.4870495417863,487966.033367374,0.0,1.0
2005-04-25,30.79,30.96,30.34,30.45,135200,11.5470537183024,11.6108081558506,11.3782919718511,11.4195448432058,360508.238859393,0.0,1.0
2005-04-26,30.41,30.88,30.34,30.63,177700,11.4045437990768,11.5808060675926,11.3782919718511,11.4870495417863,473833.683767118,0.0,1.0
2005-04-27,30.06,30.36,29.99,30.26,209400,11.273284662948,11.3857924939156,11.2470328357222,11.348289883593,558361.133262996,0.0,1.0
2005-04-28,30.01,30.11,29.71,30.07,308500,11.2545333577868,11.2920359681093,11.1420255268192,11.2770349239803,822609.405977237,0.0,1.0
2005-04-29,29.75,30.04,29.4,30.04,377200,11.1570265709482,11.2657841408835,11.0257674348194,11.2657841408835,1005796.65456926,0.0,1.0
2005-05-02,29.9,30.25,29.8,29.92,372100,11.213280486432,11.3445396225608,11.1757778761095,11.2207810084965,992197.601180327,0.0,1.0
2005-05-03,29.76,30.0,29.6,29.9,306600,11.1607768319805,11.2507830967545,11.1007726554644,11.213280486432,817543.091969599,0.0,1.0
2005-05-04,30.5,30.5,29.9,29.9,221400,11.4382961483671,11.4382961483671,11.213280486432,11.213280486432,590358.905942822,0.0,1.0
2005-05-05,30.5,30.6,30.1,30.44,185600,11.4382961483671,11.4757987586896,11.288285707077,11.4157945821736,494898.88411467,0.0,1.0
2005-05-06,30.82,30.97,30.55,30.6,116400,11.5583045013991,11.6145584168829,11.4570474535283,11.4757987586896,310378.394994331,0.0,1.0
2005-05-09,30.91,31.0,30.45,30.75,76700,11.5920568506894,11.6258091999797,11.4195448432058,11.5320526741734,204519.097045233,0.0,1.0
2005-05-10,30.9,31.1,30.43,30.8,207300,11.5883065896571,11.6633118103022,11.4120443211413,11.5508039793346,552761.523044028,0.0,1.0
2005-05-11,30.99,31.05,30.65,30.93,107700,11.6220589389474,11.6445605051409,11.4945500638508,11.5995573727539,287180.009801455,0.0,1.0
2005-05-12,30.93,31.27,30.66,30.98,213400,11.5995573727539,11.7270662478504,11.4983003248831,11.6183086779151,569027.057489605,0.0,1.0
2005-05-13,30.83,31.22,30.48,30.91,111100,11.5620547624314,11.7083149426892,11.4307956263026,11.5920568506894,296246.045394072,0.0,1.0
2005-05-16,30.97,31.14,30.73,30.75,138900,11.6145584168829,11.6783128544312,11.5245521521089,11.5320526741734,370374.218769007,0.0,1.0
2005-05-17,31.68,31.73,30.65,30.77,254100,11.8808269501728,11.899578255334,11.4945500638508,11.5395531962379,677552.836495352,0.0,1.0
2005-05-18,31.92,32.0,31.5,31.5,151100,11.9708332149468,12.0008353032048,11.8133222515922,11.8133222515922,402905.287660165,0.0,1.0
2005-05-19,32.03,32.05,31.75,31.92,123100,12.0120860863016,12.0195866083661,11.9070787773985,11.9708332149468,328243.818073899,0.0,1.0
2005-05-20,32.19,32.19,31.63,31.95,155500,12.0720902628176,12.0720902628176,11.8620756450115,11.9820839980435,414637.804309435,0.0,1.0
2005-05-23,32.3,32.41,32.02,32.06,168500,12.1133431341723,12.1545960055271,12.0083358252693,12.0233368693983,449302.058045918,0.0,1.0
2005-05-24,32.3,32.33,31.61,32.3,187200,12.1133431341723,12.1245939172691,11.854575122947,12.1133431341723,499165.253805316,0.0,1.0
2005-05-25,31.64,32.34,31.49,32.34,151700,11.8658259060437,12.1283441783014,11.80957199056,12.1283441783014,404505.176294159,0.0,1.0
2005-05-26,32.11,32.34,31.57,31.64,198900,12.0420881745596,12.1283441783014,11.839574078818,11.8658259060437,530363.082168145,0.0,1.0
2005-05-27,31.98,32.2,31.87,32.2,217700,11.9933347811403,12.0758405238498,11.9520819097855,12.0758405238498,580492.92603321,0.0,1.0
2005-05-31,32.1,32.27,31.89,31.96,172600,12.0383379135273,12.1020923510756,11.95958243185,11.9858342590758,460234.630378191,0.0,1.0
2005-06-01,32.05,32.44,31.78,32.09,247800,12.0195866083661,12.1658467886239,11.9183295604953,12.0345876524951,660754.005838443,0.0,1.0
2005-06-02,31.97,32.15,31.88,31.89,127700,12.0120860863016,12.0797174749639,11.9782703919704,11.9820276913405,339871.773367966,0.06,1.0
2005-06-03,31.49,31.84,31.33,31.8,291000,11.8317357165354,11.9632411944899,11.7716189266133,11.9482119970094,774492.451449322,0.0,1.0
2005-06-06,31.85,32.04,31.4,31.4,151000,11.96699849386,12.0383871818925,11.7979200222042,11.7979200222042,401884.399205663,0.0,1.0
2005-06-07,31.29,31.99,31.29,31.81,246600,11.7565897291328,12.0196006850418,11.7565897291328,11.9519692963795,656322.469166334,0.0,1.0
2005-06-08,31.39,31.65,31.29,31.29,160100,11.7941627228341,11.8918525064574,11.7565897291328,11.7565897291328,426103.9226015,0.0,1.0
2005-06-09,31.44,31.51,31.1,31.29,113800,11.8129492196847,11.8392503152756,11.6852010411004,11.7565897291328,302877.116752348,0.0,1.0
2005-06-10,31.45,31.89,31.27,31.65,146600,11.8167065190549,11.9820276913405,11.7490751303925,11.8918525064574,390173.860420861,0.0,1.0
2005-06-13,31.55,31.73,31.21,31.51,173200,11.8542795127562,11.9219109014185,11.7265313341718,11.8392503152756,460969.390347155,0.0,1.0
2005-06-14,31.75,31.84,31.51,31.55,149300,11.9294255001587,11.9632411944899,11.8392503152756,11.8542795127562,397359.87285699,0.0,1.0
2005-06-15,32.1,32.35,31.85,31.87,271000,12.0609309781132,12.1548634623664,11.96699849386,11.9745130926003,721262.729700231,0.0,1.0
2005-06-16,31.94,32.25,31.87,32.11,223000,12.0008141881912,12.1172904686652,11.9745130926003,12.0646882774834,593511.397502401,0.0,1.0
2005-06-17,31.9,32.27,31.9,32.16,399400,11.9857849907107,12.1248050674054,11.9857849907107,12.083474774334,1062997.54332941,0.0,1.0
2005-06-20,31.79,32.0,31.49,31.76,235800,11.9444546976392,12.0233579844119,11.8317357165354,11.9331827995289,627578.419421825,0.0,1.0
2005-06-21,31.7,31.96,31.58,31.81,262600,11.9106390033081,12.0083287869314,11.8655514108665,11.9519692963795,698906.246565608,0.0,1.0
2005-06-22,31.78,32.04,31.7,31.7,118200,11.9406973982691,12.0383871818925,11.9106390033081,11.9106390033081,314587.655537148,0.0,1.0
2005-06-23,31.03,31.79,31.01,31.79,162200,11.6588999455095,11.9444546976392,11.6513853467692,11.9444546976392,431693.043385154,0.0,1.0
2005-06-24,30.38,30.98,30.38,30.78,349400,11.4146754864511,11.6401134486588,11.4146754864511,11.5649674612562,929923.238956678,0.0,1.0
2005-06-27,30.21,30.4,29.99,30.3,247800,11.3508013971589,11.4221900851913,11.2681408110161,11.3846170914901,659516.252471279,0.0,1.0
2005-06-28,30.11,30.35,29.85,30.24,445000,11.3132284034576,11.4034035883407,11.2155386198343,11.3620732952693,1184361.30891735,0.0,1.0
2005-06-29,30.41,30.43,30.0,30.18,475000,11.4259473845615,11.4334619833017,11.2718981103862,11.3395294990485,1264205.89154099,0.0,1.0
2005-06-30,30.33,30.64,30.2,30.5,178600,11.3958889896004,11.5123652700744,11.3470440977888,11.4597630788926,475341.415219415,0.0,1.0
2005-07-01,30.51,30.7,30.35,30.35,160100,11.4635203782628,11.5349090662952,11.4034035883407,11.4034035883407,426103.922601499,0.0,1.0
2005-07-05,31.0,31.11,30.51,30.52,201100,11.6476280473991,11.6889583404705,11.4635203782628,11.4672776776329,535224.852187143,0.0,1.0
2005-07-06,30.37,31.07,30.36,30.98,213200,11.410918187081,11.67392914299,11.4071608877108,11.6401134486588,567428.833845344,0.0,1.0
2005-07-07,30.67,30.71,30.04,30.3,221900,11.5236371681848,11.5386663656653,11.2869273078667,11.3846170914901,590583.762806203,0.0,1.0
2005-07-08,31.05,31.07,30.55,30.71,133200,11.6664145442497,11.67392914299,11.4785495757433,11.5386663656653,354509.946848969,0.0,1.0
2005-07-11,31.25,31.34,31.07,31.13,122700,11.7415605316523,11.7753762259834,11.67392914299,11.6964729392107,326564.342930694,0.0,1.0
2005-07-12,31.0,31.29,30.87,31.24,164300,11.6476280473991,11.7565897291328,11.5987831555874,11.7378032322822,437282.164168809,0.0,1.0
2005-07-13,31.0,31.26,30.9,31.01,139600,11.6476280473991,11.7453178310224,11.6100550536978,11.6513853467692,371543.457808678,0.0,1.0
2005-07-14,31.0,31.4,30.69,31.16,147200,11.6476280473991,11.7979200222042,11.5311517669251,11.7077448373211,391770.752073334,0.0,1.0
2005-07-15,30.82,31.13,30.77,30.95,101300,11.5799966587368,11.6964729392107,11.5612101618861,11.6288415505484,269608.540659162,0.0,1.0
2005-07-18,30.75,30.98,30.54,30.76,166800,11.5536955631459,11.6401134486588,11.4747922763731,11.557452862516,443935.879387445,0.0,1.0
2005-07-19,30.99,31.06,30.77,30.79,98000,11.6438707480289,11.6701718436198,11.5612101618861,11.5687247606264,260825.636570563,0.0,1.0
2005-07-20,31.74,31.82,30.89,30.89,166400,11.9256682007886,11.9557265957496,11.6062977543277,11.6062977543277,442871.284952465,0.0,1.0
2005-07-21,31.72,31.99,31.42,31.9,138400,11.9181536020483,12.0196006850418,11.8054346209445,11.9857849907107,368349.674503734,0.0,1.0
2005-07-22,32.13,32.16,31.72,31.8,149700,12.0722028762236,12.083474774334,11.9181536020483,11.9482119970094,398424.467291972,0.0,1.0
2005-07-25,32.08,32.25,31.9,31.97,186800,12.053416379373,12.1172904686652,11.9857849907107,12.0120860863016,497165.60113654,0.0,1.0
2005-07-26,32.07,32.34,32.02,32.15,197000,12.0496590800028,12.1511061629963,12.0308725831522,12.0797174749639,524312.759228582,0.0,1.0
2005-07-27,31.92,32.15,31.75,32.08,142600,11.9932995894509,12.0797174749639,11.9294255001587,12.053416379373,379527.916071043,0.0,1.0
2005-07-28,32.34,32.54,31.95,32.02,107400,12.1511061629963,12.2262521503989,12.0045714875613,12.0308725831522,285843.605792637,0.0,1.0
2005-07-29,32.58,32.65,32.25,32.3,185100,12.2412813478794,12.2675824434703,12.1172904686652,12.1360769655158,492641.074787869,0.0,1.0
2005-08-01,32.53,32.88,32.39,32.58,133200,12.2224948510288,12.3540003289833,12.169892659847,12.2412813478794,354509.946848968,0.0,1.0
2005-08-02,32.43,32.86,32.35,32.46,165700,12.1849218573275,12.346485730243,12.1548634623664,12.1961937554379,441008.244691246,0.0,1.0
2005-08-03,32.52,32.72,32.31,32.37,113100,12.2187375516586,12.2938835390612,12.1398342648859,12.1623780611067,301014.07649113,0.0,1.0
2005-08-04,32.62,32.77,31.69,32.4,299500,12.2563105453599,12.3126700359119,11.906881703938,12.1736499592171,797115.08319269,0.0,1.0
2005-08-05,32.53,32.57,32.25,32.52,190800,12.2224948510288,12.2375240485093,12.1172904686652,12.2187375516586,507811.545486359,0.0,1.0
2005-08-08,32.19,32.68,32.18,32.63,112400,12.0947466724444,12.2788543415807,12.0909893730743,12.2600678447301,299151.03622991,0.0,1.0
2005-08-09,31.58,32.15,31.5,32.0,148800,11.8655514108665,12.0797174749639,11.8354930159055,12.0233579844119,396029.129813263,0.0,1.0
2005-08-10,31.95,32.1,31.36,31.95,288300,12.0045714875613,12.0609309781132,11.7828908247237,12.0045714875613,767306.439013195,0.0,1.0
2005-08-11,31.69,31.84,31.38,31.72,215700,11.906881703938,11.9632411944899,11.790405423464,11.9181536020483,574082.549063981,0.0,1.0
2005-08-12,31.45,31.74,31.26,31.55,298000,11.8167065190549,11.9256682007886,11.7453178310224,11.8542795127562,793122.854061504,0.0,1.0
2005-08-15,31.36,31.6,31.3,31.53,192200,11.7828908247237,11.8730660096068,11.7603470285029,11.8467649140159,511537.626008797,0.0,1.0
2005-08-16,30.73,31.25,30.67,31.14,148000,11.5461809644056,11.7415605316523,11.5236371681848,11.7002302385809,393899.940943298,0.0,1.0
2005-08-17,30.75,30.99,30.69,30.69,131000,11.5837539581069,11.674163745097,11.5611515113594,11.5611515113594,347749.962107994,0.08,1.0
2005-08-18,30.36,30.7,30.28,30.65,108900,11.436838054248,11.5649185858173,11.4067014585846,11.5460832135277,289083.747126416,0.0,1.0
2005-08-19,30.52,30.58,30.33,30.38,114500,11.4971112455747,11.5197136923222,11.4255368308742,11.4443722031638,303949.394361568,0.0,1.0
2005-08-22,30.5,30.79,30.3,30.6,127000,11.4895770966589,11.5988222559386,11.4142356075004,11.5272478412381,337131.642654314,0.0,1.0
2005-08-23,30.45,30.74,30.44,30.49,248300,11.4707417243693,11.579986883649,11.4669746499113,11.4858100222009,659132.180087135,0.0,1.0
2005-08-24,30.08,30.7,30.0,30.45,145800,11.3313599694262,11.5649185858173,11.3012233737628,11.4707417243693,387037.744086607,0.0,1.0
2005-08-25,30.01,30.29,29.99,30.05,117900,11.3049904482207,11.4104685330425,11.2974562993049,11.3200587460524,312974.965897196,0.0,1.0
2005-08-26,29.95,30.15,29.82,30.05,194900,11.2823880014732,11.3577294906316,11.2334160335202,11.3200587460524,517377.61538052,0.0,1.0
2005-08-29,30.34,30.48,29.835,29.89,128300,11.4293039053321,11.482042947743,11.2390666452071,11.2597855547257,340582.596476762,0.0,1.0
2005-08-30,29.83,30.38,29.61,30.38,145900,11.2371831079782,11.4443722031638,11.1543074699039,11.4443722031638,387303.202072948,0.0,1.0
2005-08-31,30.64,30.65,29.59,29.68,247500,11.5423161390698,11.5460832135277,11.1467733209881,11.1806769911093,657008.516196399,0.0,1.0
2005-09-01,30.52,30.82,30.46,30.78,164400,11.4971112455747,11.6101234793123,11.4745087988272,11.5950551814806,436412.929546216,0.0,1.0
2005-09-02,30.56,30.79,30.5,30.57,101300,11.5121795434064,11.5988222559386,11.4895770966589,11.5159466178643,268908.940164426,0.0,1.0
2005-09-06,30.86,31.08,30.56,30.57,148100,11.625191777144,11.7080674152183,11.5121795434064,11.5159466178643,393143.277772474,0.0,1.0
2005-09-07,30.69,31.05,30.33,30.33,207800,11.5611515113594,11.6967661918445,11.4255368308742,11.4255368308742,551621.695618634,0.0,1.0
2005-09-08,30.03,30.51,29.9,30.49,213200,11.3125245971366,11.4933441711168,11.2635526291836,11.4858100222009,565956.426881101,0.0,1.0
2005-09-09,30.56,30.63,29.96,29.96,193100,11.5121795434064,11.5385490646118,11.2861550759311,11.2861550759311,512599.371626364,0.0,1.0
2005-09-12,30.36,30.4,29.85,30.35,168900,11.436838054248,11.4519063520796,11.244717256894,11.43307097979,448358.538931604,0.0,1.0
2005-09-13,29.88,30.46,29.85,30.17,170900,11.2560184802678,11.4745087988272,11.244717256894,11.3652636395475,453667.698658443,0.0,1.0
2005-09-14,29.32,30.0,28.68,29.78,448600,11.0450623106242,11.3012233737628,10.8039695453172,11.2183477356885,1190844.52673012,0.0,1.0
2005-09-15,29.68,29.84,28.85,28.85,669400,11.1806769911093,11.2409501824361,10.8680098111019,10.8680098111019,1776975.76057322,0.0,1.0
2005-09-16,29.2,29.65,29.15,29.57,535400,10.9998574171291,11.1693757677356,10.9810220448395,11.1392391720722,1421262.05887497,0.0,1.0
2005-09-19,29.01,29.24,28.81,29.11,258900,10.9282830024286,11.0149257149608,10.8529415132702,10.9659537470078,687270.72663939,0.0,1.0
2005-09-20,28.7,29.28,28.65,29.04,269900,10.8115036942331,11.0299940127925,10.7926683219435,10.9395842258024,716471.105137005,0.0,1.0
2005-09-21,29.0,29.19,28.6,28.6,646300,10.9245159279707,10.9960903426712,10.7738329496539,10.7738329496539,1715654.96572822,0.0,1.0
2005-09-22,29.72,29.89,29.2,29.69,878900,11.195745288941,11.2597855547257,10.9998574171291,11.1844440655673,2333110.24195967,0.0,1.0
2005-09-23,29.66,29.84,29.35,29.72,310700,11.1731428421935,11.2409501824361,11.056363533998,11.195745288941,824777.963564534,0.0,1.0
2005-09-26,29.6,29.93,29.56,29.75,313900,11.150540395446,11.2748538525574,11.1354720976143,11.2070465123148,833272.619127475,0.0,1.0
2005-09-27,29.92,30.03,29.62,29.76,299500,11.2710867780994,11.3125245971366,11.1580745443618,11.2108135867727,795046.669094235,0.0,1.0
2005-09-28,29.66,30.06,29.52,29.92,304100,11.1731428421935,11.3238258205103,11.1204037997826,11.2710867780994,807257.736465963,0.0,1.0
2005-09-29,30.24,30.3,29.61,29.7,336400,11.3916331607529,11.4142356075004,11.1543074699039,11.1882111400252,893000.666054424,0.0,1.0
2005-09-30,30.53,30.81,30.13,30.21,242400,11.5008783200326,11.6063564048544,11.3501953417158,11.3803319373792,643470.158892962,0.0,1.0
2005-10-03,31.06,31.1,30.55,30.55,319100,11.7005332663024,11.7156015641341,11.5084124689485,11.5084124689485,847076.434417262,0.0,1.0
2005-10-04,30.66,31.36,30.58,31.15,207200,11.5498502879856,11.8135455000401,11.5197136923222,11.7344369364237,550028.947700583,0.0,1.0
2005-10-05,30.15,30.72,30.09,30.6,275200,11.3577294906316,11.5724527347331,11.3351270438841,11.5272478412381,730540.378413132,0.0,1.0
2005-10-06,30.05,30.3,29.79,30.17,213700,11.3200587460524,11.4142356075004,11.2221148101465,11.3652636395475,567283.716812813,0.0,1.0
2005-10-07,30.0,30.39,29.89,30.12,200200,11.3012233737628,11.4481392776217,11.2597855547257,11.3464282672579,531446.888656646,0.0,1.0
2005-10-10,29.99,30.95,29.94,30.95,239900,11.2974562993049,11.6590954472653,11.2786209270153,11.6590954472653,636833.709234411,0.0,1.0
2005-10-11,30.09,30.37,30.05,30.05,273000,11.3351270438841,11.4406051287059,11.3200587460524,11.3200587460524,724700.302713607,0.0,1.0
2005-10-12,29.79,30.34,29.71,29.95,211000,11.2221148101465,11.4293039053321,11.1919782144831,11.2823880014732,560116.351181578,0.0,1.0
2005-10-13,29.93,30.1,29.62,29.79,340000,11.2748538525574,11.338894118342,11.1580745443618,11.2221148101465,902557.153562731,0.0,1.0
2005-10-14,30.36,30.3701,30.02,30.09,324900,11.436838054248,11.4406427994505,11.3087575226787,11.3351270438841,862472.997625092,0.0,1.0
2005-10-17,30.61,30.64,30.02,30.32,179700,11.531014915696,11.5423161390698,11.3087575226787,11.4217697564163,477028.001456539,0.0,1.0
2005-10-18,30.18,30.78,30.18,30.62,301400,11.3690307140054,11.5950551814806,11.3690307140054,11.5347819901539,800090.370834729,0.0,1.0
2005-10-19,30.71,30.76,29.94,30.1,213500,11.5686856602752,11.5875210325648,11.2786209270153,11.338894118342,566752.800840128,0.0,1.0
2005-10-20,29.94,30.76,29.74,30.6,237200,11.2786209270153,11.5875210325648,11.2032794378569,11.5272478412381,629666.343603177,0.0,1.0
2005-10-21,30.17,30.31,29.69,29.69,167200,11.3652636395475,11.4180026819584,11.1844440655673,11.1844440655673,443845.75316379,0.0,1.0
2005-10-24,30.7,30.75,30.21,30.25,118400,11.5649185858173,11.5837539581069,11.3803319373792,11.3954002352108,314302.255828904,0.0,1.0
2005-10-25,30.19,30.65,29.89,30.45,147600,11.3727977884633,11.5460832135277,11.2597855547257,11.4707417243693,391815.987840764,0.0,1.0
2005-10-26,30.07,30.38,29.85,29.97,95800,11.3275928949683,11.4443722031638,11.244717256894,11.289922150389,254308.750915616,0.0,1.0
2005-10-27,30.0,30.06,29.75,30.0,169300,11.3012233737628,11.3238258205103,11.2070465123148,11.3012233737628,449420.370876973,0.0,1.0
2005-10-28,30.37,30.4,29.99,30.08,165300,11.4406051287059,11.4519063520796,11.2974562993049,11.3313599694262,438802.051423293,0.0,1.0
2005-10-31,31.25,31.3,30.36,30.44,337500,11.7721076810029,11.7909430532925,11.436838054248,11.4669746499113,895920.703904187,0.0,1.0
2005-11-01,31.15,31.34,30.88,31.1,238500,11.7344369364237,11.8060113511242,11.6327259260599,11.7156015641341,633117.297425625,0.0,1.0
2005-11-02,31.41,31.5,31.01,31.05,144200,11.8323808723297,11.866284542451,11.6816978940128,11.6967661918445,382790.416305135,0.0,1.0
2005-11-03,30.93,31.45,30.4,31.45,318400,11.6515612983495,11.8474491701613,11.4519063520796,11.8474491701613,845218.228512863,0.0,1.0
2005-11-04,31.01,31.2,30.74,30.93,257400,11.6816978940128,11.7532723087133,11.579986883649,11.6515612983495,683288.85684426,0.0,1.0
2005-11-07,31.21,31.25,30.71,31.1,160900,11.7570393831712,11.7721076810029,11.5686856602752,11.7156015641341,427121.900024248,0.0,1.0
2005-11-08,30.86,31.02,30.65,31.02,150200,11.625191777144,11.6854649684707,11.5460832135277,11.6854649684707,398717.895485655,0.0,1.0
2005-11-09,31.35,31.49,30.91,30.91,178700,11.8097784255821,11.862517467993,11.6440271494336,11.6440271494336,474373.421593121,0.0,1.0
2005-11-10,31.12,31.45,30.95,31.45,248000,11.72313571305,11.8474491701613,11.6590954472653,11.8474491701613,658335.806128109,0.0,1.0
2005-11-11,31.38,31.41,31.01,31.25,268100,11.8210796489559,11.8323808723297,11.6816978940128,11.7721076810029,711692.86138285,0.0,1.0
2005-11-14,31.1,31.42,30.95,31.4,227300,11.7156015641341,11.8361479467876,11.6590954472653,11.8286137978717,603386.002955323,0.0,1.0
2005-11-15,30.69,31.17,30.44,31.04,281600,11.5611515113594,11.7419710853396,11.4669746499113,11.6929991173866,747529.689539014,0.0,1.0
2005-11-16,30.52,30.89,30.29,30.72,250900,11.4971112455747,11.6364930005178,11.4104685330425,11.5724527347331,666034.087732029,0.0,1.0
2005-11-17,30.24,30.6,30.0,30.6,409600,11.3916331607529,11.5272478412381,11.3012233737628,11.5272478412381,1087315.91205675,0.0,1.0
2005-11-18,30.14,30.3,29.95,30.24,488000,11.3539624161737,11.4142356075004,11.2823880014732,11.3916331607529,1295434.97334887,0.0,1.0
2005-11-21,31.21,31.21,29.91,30.15,387100,11.7570393831712,11.7570393831712,11.2673197036415,11.3577294906316,1027587.86512981,0.0,1.0
2005-11-22,31.23,31.3,30.9901,31.0,203600,11.7645735320871,11.7909430532925,11.6742014158416,11.6779308195549,540472.460192272,0.0,1.0
2005-11-23,31.54,31.75,31.11,31.14,241700,11.911489435946,11.990798655399,11.7490943675422,11.7604242560355,639988.64633964,0.08,1.0
2005-11-25,31.65,31.7,31.5,31.64,72800,11.9530323604214,11.9719155079102,11.8963829179549,11.9492557309236,192764.474362953,0.0,1.0
2005-11-28,31.5,31.77,31.38,31.73,305000,11.8963829179549,11.9983519143946,11.8510633639818,11.9832453964035,807598.415943694,0.0,1.0
2005-11-29,31.6,31.85,31.5,31.6,228400,11.9341492129326,12.0285649503767,11.8963829179549,11.9341492129326,604772.059677176,0.0,1.0
2005-11-30,33.44,33.5,31.67,32.25,1267900,12.6290490405211,12.6517088175076,11.9605856194169,12.1796301302872,3357226.3330328,0.0,1.0
2005-12-01,33.2,33.5,32.95,33.49,734600,12.5384099325747,12.6517088175076,12.4439941951307,12.6479321880099,1945120.64377783,0.0,1.0
2005-12-02,33.48,33.49,32.97,33.03,295100,12.6441555585121,12.6479321880099,12.4515474541262,12.4742072311128,781384.565721257,0.0,1.0
2005-12-05,33.87,33.9,33.28,33.5,428500,12.7914441089249,12.8027739974182,12.5686229685568,12.6517088175076,1134609.57780941,0.0,1.0
2005-12-06,33.53,33.89,33.04,33.86,315600,12.6630387060009,12.7989973679204,12.4779838606105,12.7876674794271,835665.77072731,0.0,1.0
2005-12-07,32.92,33.63,32.83,33.55,188200,12.4326643066374,12.7008050009786,12.3986746411575,12.6705919649965,498327.940592138,0.0,1.0
2005-12-08,33.03,33.29,32.87,33.07,133600,12.4742072311128,12.5723995980546,12.4137811591485,12.4893137491038,353754.584819924,0.0,1.0
2005-12-09,33.49,33.7,32.97,33.01,238900,12.6479321880099,12.7272414074629,12.4515474541262,12.4666539721172,632574.62809491,0.0,1.0
2005-12-12,33.39,33.83,33.17,33.65,162600,12.6101658930322,12.7763375909338,12.5270800440814,12.7083582599741,430542.630926048,0.0,1.0
2005-12-13,33.15,33.38,32.94,33.31,219900,12.5195267850859,12.6063892635345,12.4402175656329,12.5799528570501,582265.218577108,0.0,1.0
2005-12-14,33.04,33.27,32.87,32.95,187500,12.4779838606105,12.5648463390591,12.4137811591485,12.4439941951307,496474.436030958,0.0,1.0
2005-12-15,32.8,33.07,32.62,33.0,229900,12.3873447526642,12.4893137491038,12.3193654217045,12.4628773426195,608743.855165425,0.0,1.0
2005-12-16,32.8,33.21,32.67,32.84,192700,12.3873447526642,12.5421865620725,12.3382485691933,12.4024512706553,510243.327056883,0.0,1.0
2005-12-19,31.92,32.81,31.86,32.8,196700,12.055001356861,12.391121382162,12.0323415798744,12.3873447526642,520834.78169221,0.0,1.0
2005-12-20,32.36,32.83,31.78,31.88,241700,12.2211730547626,12.3986746411575,12.0021285438923,12.03989483887,639988.64633964,0.0,1.0
2005-12-21,32.2,32.63,32.07,32.45,208400,12.1607469827984,12.3231420512022,12.1116507993275,12.2551627202425,551814.786500541,0.0,1.0
2005-12-22,32.35,32.35,31.97,32.25,136600,12.2173964252648,12.2173964252648,12.0738845043498,12.1796301302872,361698.175796422,0.0,1.0
2005-12-23,32.28,32.52,32.01,32.35,125600,12.1909600187805,12.2815991267268,12.0889910223409,12.2173964252648,332571.675549271,0.0,1.0
2005-12-27,31.84,32.5,31.62,32.25,142600,12.0247883208789,12.2740458677313,11.9417024719281,12.1796301302872,377585.357749411,0.0,1.0
2005-12-28,32.2,32.31,31.55,31.69,125900,12.1607469827984,12.2022899072738,11.9152660654438,11.9681388784125,333366.03464692,0.0,1.0
2005-12-29,32.2,32.5,32.09,32.34,111100,12.1607469827984,12.2740458677313,12.119204058323,12.2136197957671,294177.65249621,0.0,1.0
2005-12-30,31.8,32.0,31.71,32.0,134300,12.0096818028879,12.0852143928431,11.975692137408,12.0852143928431,355608.089381106,0.0,1.0
2006-01-03,32.46,32.46,31.65,32.0,335700,12.2589393497402,12.2589393497402,11.9530323604214,12.0852143928431,888887.83026983,0.0,1.0
2006-01-04,32.63,32.675,32.31,32.46,174400,12.3231420512022,12.3401368839422,12.2022899072738,12.2589393497402,461787.422100262,0.0,1.0
2006-01-05,32.85,33.19,32.3,32.61,373700,12.406227900153,12.534633303077,12.198513277776,12.3155887922067,989506.649305435,0.0,1.0
2006-01-06,33.03,33.16,32.44,32.7,160800,12.4742072311128,12.5233034145837,12.2513860907447,12.3495784576866,425776.476340148,0.0,1.0
2006-01-09,33.28,33.33,33.05,33.19,127200,12.5686229685568,12.5875061160457,12.4817604901083,12.534633303077,336808.257403403,0.0,1.0
2006-01-10,33.28,33.35,32.74,32.9,235100,12.5686229685568,12.5950593750412,12.3646849756776,12.4251110476418,622512.746191352,0.0,1.0
2006-01-11,33.15,33.18,32.84,33.12,140400,12.5195267850859,12.5308566735792,12.4024512706553,12.5081968965926,371760.057699982,0.0,1.0
2006-01-12,32.76,33.24,32.72,33.24,150500,12.3722382346731,12.5535164505658,12.3571317166821,12.5535164505658,398503.480654183,0.0,1.0
2006-01-13,32.5,32.91,32.5,32.68,84700,12.2740458677313,12.4288876771396,12.2740458677313,12.342025198691,224274.051903051,0.0,1.0
2006-01-17,32.3,32.37,32.08,32.3,98500,12.198513277776,12.2249496842604,12.1154274288252,12.198513277776,260814.57039493,0.0,1.0
2006-01-18,32.31,32.46,32.01,32.15,87800,12.2022899072738,12.2589393497402,12.0889910223409,12.1418638353096,232482.42924543,0.0,1.0
2006-01-19,33.14,33.14,32.083,32.32,130800,12.5157501555882,12.5157501555882,12.1165604176746,12.2060665367716,346340.566575195,0.0,1.0
2006-01-20,32.6,33.13,32.45,33.13,235300,12.3118121627089,12.5119735260904,12.2551627202425,12.5119735260904,623042.318923118,0.0,1.0
2006-01-23,32.99,33.02,32.51,32.75,288000,12.4591007131217,12.470430601615,12.2778224972291,12.3684616051754,762584.733743551,0.0,1.0
2006-01-24,33.71,33.74,32.89,32.95,233400,12.7310180369607,12.742347925454,12.4213344181441,12.4439941951307,618011.377971335,0.0,1.0
2006-01-25,33.72,33.97,33.4,33.75,219900,12.7347946664584,12.8292104039025,12.61394252253,12.7461245549517,582265.218577109,0.0,1.0
2006-01-26,33.76,33.93,33.5,33.85,176500,12.7499011844495,12.8141038859115,12.6517088175076,12.7838908499294,467347.935783808,0.0,1.0
2006-01-27,34.29,34.33,33.8,34.0,197600,12.950062547831,12.965169065822,12.7650077024405,12.8405402923958,523217.858985157,0.0,1.0
2006-01-30,34.05,34.2,33.93,34.2,182200,12.8594234398846,12.9160728823511,12.8141038859115,12.9160728823511,482440.75863915,0.0,1.0
2006-01-31,34.55,34.64,33.67,33.81,281200,13.0482549147728,13.0822445802527,12.7159115189696,12.7687843319383,744579.260863495,0.0,1.0
2006-02-01,34.28,34.45,34.0,34.3,296800,12.9462859183332,13.0104886197952,12.8405402923958,12.9538391773287,785885.93394127,0.0,1.0
2006-02-02,34.03,34.54,33.9,34.15,119300,12.8518701808891,13.044478285275,12.8027739974182,12.8971897348623,315890.134498631,0.0,1.0
2006-02-03,34.07,34.24,33.79,33.9,175800,12.8669766988802,12.9311794003421,12.7612310729428,12.8027739974182,465494.431222624,0.0,1.0
2006-02-06,34.19,34.22,33.88,33.99,115400,12.9122962528533,12.9236261413466,12.7952207384227,12.8367636628981,305563.466229187,0.0,1.0
2006-02-07,34.19,34.25,33.98,34.22,205600,12.9122962528533,12.9349560298399,12.8329870334003,12.9236261413466,544400.768255814,0.0,1.0
2006-02-08,34.36,34.64,34.03,34.19,173700,12.9764989543153,13.0822445802527,12.8518701808891,12.9122962528533,459933.917539079,0.0,1.0
2006-02-09,34.34,34.66,34.22,34.45,102600,12.9689456953198,13.0897978392482,12.9236261413466,13.0104886197952,271670.811396139,0.0,1.0
2006-02-10,34.35,34.45,33.95,34.2,86800,12.9727223248175,13.0104886197952,12.821657144907,12.9160728823511,229834.565586599,0.0,1.0
2006-02-13,34.18,34.34,34.06,34.15,69200,12.9085196233556,12.9689456953198,12.8632000693824,12.8971897348623,183232.165191158,0.0,1.0
2006-02-14,34.71,35.0,33.9,34.0,161100,13.108680986737,13.2182032421722,12.8027739974182,12.8405402923958,426570.8354378,0.0,1.0
2006-02-15,34.89,35.05,34.53,34.75,118600,13.2068733536789,13.2674379778287,13.0706029493417,13.1538793075477,313318.21614291,0.08,1.0
2006-02-16,35.2,35.21,34.64,34.64,123300,13.3242173129692,13.3280026019786,13.1122411284447,13.1122411284447,325734.705315522,0.0,1.0
2006-02-17,35.3,35.37,34.97,35.24,73500,13.3620702030629,13.3885672261285,13.2371556657538,13.3393584690067,194172.756209982,0.0,1.0
2006-02-21,35.3,35.32,34.93,35.15,150200,13.3620702030629,13.3696407810816,13.2220145097163,13.3052908679224,396799.292282168,0.0,1.0
2006-02-22,35.82,35.83,35.22,35.25,154400,13.5589052315499,13.5626905205593,13.331787890988,13.3431437580161,407894.878351311,0.0,1.0
2006-02-23,35.19,35.72,35.06,35.69,140800,13.3204320239599,13.5210523414563,13.2712232668381,13.5096964744282,371966.313936945,0.0,1.0
2006-02-24,35.45,35.45,34.85,35.05,161300,13.4188495382034,13.4188495382034,13.1917321976414,13.2674379778287,426123.341179185,0.0,1.0
2006-02-27,35.93,36.0,35.55,35.55,120600,13.600543410653,13.6270404337185,13.456702428297,13.456702428297,318601.828556787,0.0,1.0
2006-02-28,34.66,35.8,34.44,35.8,316400,13.1198117064634,13.5513346535312,13.0365353482574,13.5513346535312,835867.483875356,0.0,1.0
2006-03-01,32.61,33.91,32.15,33.5,1466600,12.3438274595434,12.835915030761,12.1697041651125,12.680718181377,3874472.98309605,0.0,1.0
2006-03-02,32.53,33.89,32.5,32.75,557300,12.3135451474684,12.8283444527422,12.3021892804403,12.3968215056745,1472278.59912685,0.0,1.0
2006-03-03,32.95,33.1,32.37,32.55,366300,12.4725272858618,12.5293066210023,12.2529805233186,12.3211157254872,967693.613601587,0.0,1.0
2006-03-06,32.4,32.85,32.21,32.85,236800,12.2643363903467,12.4346743957682,12.1924158991687,12.4346743957682,625579.709803044,0.0,1.0
2006-03-07,32.41,32.67,32.2,32.3,292100,12.268121679356,12.3665391935996,12.1886306101594,12.226483500253,771671.593046749,0.0,1.0
2006-03-08,32.74,32.79,32.08,32.2,220600,12.3930362166651,12.411962661712,12.143207142047,12.1886306101594,582782.449250642,0.0,1.0
2006-03-09,32.85,33.0,32.5,32.65,204000,12.4346743957682,12.4914537309087,12.3021892804403,12.3589686155808,538928.466215459,0.0,1.0
2006-03-10,33.18,33.39,32.88,32.94,268100,12.5595889330772,12.6390800022739,12.4460302627963,12.4687419968525,708268.244080224,0.0,1.0
2006-03-13,32.9,33.3,32.83,33.0,164000,12.453600840815,12.6050124011896,12.4271038177494,12.4914537309087,433256.217937919,0.0,1.0
2006-03-14,33.38,33.48,32.8,32.8,176400,12.6352947132646,12.6731476033582,12.4157479507213,12.4157479507213,466014.614903957,0.0,1.0
2006-03-15,33.32,33.47,33.21,33.32,222300,12.6125829792084,12.6693623143489,12.5709448001053,12.6125829792084,587273.519802435,0.0,1.0
2006-03-16,33.19,33.39,33.09,33.34,241000,12.5633742220866,12.6390800022739,12.5255213319929,12.6201535572271,636675.295872187,0.0,1.0
2006-03-17,33.34,33.44,33.12,33.19,367200,12.6201535572271,12.6580064473208,12.536877199021,12.5633742220866,970071.239187831,0.0,1.0
2006-03-20,33.68,33.79,33.2,33.35,241600,12.7488533835456,12.7904915626486,12.567159511096,12.6239388462365,638260.379596348,0.0,1.0
2006-03-21,33.63,33.9,33.55,33.6,310500,12.7299269384987,12.8321297417516,12.6996446264238,12.7185710714706,820280.827254417,0.0,1.0
2006-03-22,33.95,34.02,33.56,33.62,143500,12.8510561867984,12.877553209864,12.7034299154332,12.7261416494894,379099.190695681,0.0,1.0
2006-03-23,33.71,33.95,33.6,33.9,125200,12.7602092505737,12.8510561867984,12.7185710714706,12.8321297417516,330754.137108703,0.0,1.0
2006-03-24,33.5,33.85,33.45,33.65,387900,12.680718181377,12.8132032967048,12.6617917363301,12.7374975165175,1024756.62767146,0.0,1.0
2006-03-27,33.67,33.73,33.37,33.5,129100,12.7450680945362,12.7677798285924,12.6315094242552,12.680718181377,341057.181315765,0.0,1.0
2006-03-28,33.73,33.89,33.51,33.69,167500,12.7677798285924,12.8283444527422,12.6845034703863,12.7526386725549,442502.539662204,0.0,1.0
2006-03-29,33.72,34.0,33.67,33.67,132700,12.763994539583,12.8699826318453,12.7450680945362,12.7450680945362,350567.683660744,0.0,1.0
2006-03-30,33.57,33.76,33.47,33.76,123800,12.7072152044425,12.7791356956205,12.6693623143489,12.7791356956205,327055.608418991,0.0,1.0
2006-03-31,33.79,33.87,33.57,33.57,119100,12.7904915626486,12.8207738747235,12.7072152044425,12.7072152044425,314639.119246379,0.0,1.0
2006-04-03,33.8,34.3,33.76,33.95,235000,12.7942768516579,12.9835413021263,12.7791356956205,12.8510561867984,620824.458630558,0.0,1.0
2006-04-04,33.91,34.18,33.74,33.85,144500,12.835915030761,12.9381178340139,12.7715651176018,12.8132032967048,381740.996902618,0.0,1.0
2006-04-05,34.06,34.16,33.69,33.91,211800,12.8926943659015,12.9305472559951,12.7526386725549,12.835915030761,559534.554629581,0.0,1.0
2006-04-06,33.74,33.88,33.41,33.85,136400,12.7715651176018,12.8245591637329,12.6466505802927,12.8132032967048,360342.366626415,0.0,1.0
2006-04-07,33.63,34.1,33.51,33.9,178400,12.7299269384987,12.9078355219389,12.6845034703863,12.8321297417516,471298.227317836,0.0,1.0
2006-04-10,33.32,33.74,33.28,33.63,223400,12.6125829792084,12.7715651176018,12.5974418231709,12.7299269384987,590179.506630068,0.0,1.0
2006-04-11,33.12,33.27,33.02,33.27,284800,12.536877199021,12.5936565341615,12.4990243089274,12.5936565341615,752386.407736098,0.0,1.0
2006-04-12,33.13,33.39,33.01,33.11,194600,12.5406624880304,12.6390800022739,12.495239019918,12.5330919100117,514095.48787024,0.0,1.0
2006-04-13,33.37,33.5,33.09,33.12,163400,12.6315094242552,12.680718181377,12.5255213319929,12.536877199021,431671.134213757,0.0,1.0
2006-04-17,33.3,33.56,33.18,33.29,126300,12.6050124011896,12.7034299154332,12.5595889330772,12.6012271121803,333660.123936338,0.0,1.0
2006-04-18,33.77,33.89,33.3,33.3,193000,12.7829209846299,12.8283444527422,12.6050124011896,12.6050124011896,509868.597939135,0.0,1.0
2006-04-19,33.74,33.85,33.6,33.74,95700,12.7715651176018,12.8132032967048,12.7185710714706,12.7715651176018,252820.854004017,0.0,1.0
2006-04-20,33.41,33.9,33.4,33.65,186100,12.6466505802927,12.8321297417516,12.6428652912833,12.7374975165175,491640.13511126,0.0,1.0
2006-04-21,33.83,33.99,33.6,33.63,170000,12.805632718686,12.8661973428359,12.7185710714706,12.7299269384987,449107.055179553,0.0,1.0
2006-04-24,33.66,33.71,33.53,33.62,124700,12.7412828055268,12.7602092505737,12.6920740484051,12.7261416494894,329433.234005236,0.0,1.0
2006-04-25,33.34,33.8,33.22,33.6,219400,12.6201535572271,12.7942768516579,12.5747300891147,12.7185710714706,579612.281802315,0.0,1.0
2006-04-26,33.2,33.85,33.18,33.52,183900,12.567159511096,12.8132032967048,12.5595889330772,12.6882887593957,485828.161455996,0.0,1.0
2006-04-27,33.13,33.27,32.87,33.08,239800,12.5406624880304,12.5936565341615,12.4422449737869,12.5217360429836,633505.128423861,0.0,1.0
2006-04-28,33.24,33.3,33.05,33.1,214100,12.5823006671334,12.6050124011896,12.5103801759555,12.5293066210023,565610.708905542,0.0,1.0
2006-05-01,31.99,33.26,31.85,33.22,535200,12.1091395409627,12.5898712451522,12.0561454948315,12.5747300891147,1413894.6819535,0.0,1.0
2006-05-02,32.95,32.96,32.24,32.35,226500,12.4725272858618,12.4763125748712,12.2037717661968,12.2454099452998,598369.105871579,0.0,1.0
2006-05-03,32.87,33.05,32.63,32.9,149300,12.4422449737869,12.5103801759555,12.3513980375621,12.453600840815,394421.666695923,0.0,1.0
2006-05-04,33.44,33.5,32.78,32.78,163900,12.6580064473208,12.680718181377,12.4081773727026,12.4081773727026,432992.037317225,0.0,1.0
2006-05-05,33.52,33.6,33.1,33.49,124900,12.6882887593957,12.7185710714706,12.5293066210023,12.6769328923676,329961.595246623,0.0,1.0
2006-05-08,32.97,33.28,32.96,33.0,161000,12.4800978638806,12.5974418231709,12.4763125748712,12.4914537309087,425330.799317103,0.0,1.0
2006-05-09,32.79,33.0,32.42,32.7,223700,12.411962661712,12.4914537309087,12.2719069683654,12.3778950606277,590972.048492148,0.0,1.0
2006-05-10,32.57,32.82,32.45,32.7,168500,12.3286863035059,12.4233185287401,12.2832628353935,12.3778950606277,445144.345869143,0.0,1.0
2006-05-11,32.45,32.76,32.37,32.46,234700,12.2832628353935,12.4006067946839,12.2529805233186,12.2870481244029,620031.916768475,0.0,1.0
2006-05-12,32.14,32.67,32.01,32.34,167400,12.1659188761032,12.3665391935996,12.1167101189814,12.2416246562905,442238.359041509,0.0,1.0
2006-05-15,32.29,32.42,31.75,31.9,175600,12.2226982112436,12.2719069683654,12.0182926047379,12.0750719398784,463901.169938409,0.0,1.0
2006-05-16,31.64,32.39,31.56,32.2,209400,11.9766544256348,12.2605511013373,11.9463721135599,12.1886306101594,553194.219732931,0.0,1.0
2006-05-17,31.72,31.8,31.19,31.4,345100,12.0069367377098,12.0372190497847,11.8063164202134,11.88580748941,911687.322014486,0.0,1.0
2006-05-18,31.17,31.88,31.03,31.83,193700,11.7987458421946,12.0675013618596,11.7457517960635,12.0485749168128,511717.862283995,0.0,1.0
2006-05-19,31.37,31.55,31.08,31.3,220600,11.874451622382,11.9425868245505,11.7646782411103,11.8479545993164,582782.449250638,0.0,1.0
2006-05-22,31.23,31.46,30.98,31.16,218600,11.8214575762508,11.9085192234662,11.7268253510167,11.7949605531853,577498.836836765,0.0,1.0
2006-05-23,31.39,31.69,31.27,31.4,329800,11.8820222004007,11.9955808706817,11.8365987322883,11.88580748941,871267.687048328,0.0,1.0
2006-05-24,31.76,31.97,31.32,31.5,345400,12.0220778937472,12.1015689629439,11.8555251773351,11.9236603795037,912479.863876573,0.0,1.0
2006-05-25,32.31,32.49,31.65,31.76,339500,12.2302687892624,12.298403991431,11.9804397146442,12.0220778937472,896893.207255631,0.0,1.0
2006-05-26,32.5,32.69,32.3,32.38,228400,12.3021892804403,12.3741097716183,12.226483500253,12.2567658123279,603388.537664763,0.0,1.0
2006-05-30,32.17,32.72,31.95,32.46,242600,12.1772747431313,12.3854656386464,12.0939983849252,12.2870481244029,640902.185803286,0.0,1.0
2006-05-31,33.13,33.21,32.33,32.39,437600,12.5406624880304,12.5709448001053,12.2378393672811,12.2605511013373,1156054.3961563,0.0,1.0
2006-06-01,33.61,33.72,33.02,33.2,414200,12.7526386725549,12.7943759606829,12.5287750362322,12.5970724168052,1091637.76669687,0.08,1.0
2006-06-02,33.6,33.89,33.3,33.57,259800,12.7488443736342,12.8588790423352,12.6350154060125,12.737461476872,684711.472206294,0.0,1.0
2006-06-05,32.49,33.41,32.32,33.35,329200,12.3276771934338,12.6767526941404,12.2631741117815,12.6539869006161,867617.46208742,0.0,1.0
2006-06-06,32.37,32.59,32.03,32.48,187100,12.2821456063851,12.365620182641,12.1531394430805,12.3238828945131,493108.223440329,0.0,1.0
2006-06-07,32.23,32.71,32.23,32.5,189200,12.2290254214949,12.4111517696897,12.2290254214949,12.3314714923545,498642.842730683,0.0,1.0
2006-06-08,31.84,32.31,30.84,32.21,468600,12.0810477635867,12.2593798128607,11.7016178715142,12.2214368236535,1235010.76164692,0.0,1.0
2006-06-09,32.02,32.14,31.86,31.92,433000,12.1493451441597,12.1948767312084,12.0886363614281,12.1114021549525,1141185.78701049,0.0,1.0
2006-06-12,31.59,32.41,31.53,32.01,280500,11.9861902905686,12.297322802068,11.9634244970442,12.145550845239,739267.005211182,0.0,1.0
2006-06-13,31.45,32.0,31.4,31.5,351500,11.9330701056784,12.1417565463183,11.9140986110748,11.9520416002821,926389.847884962,0.0,1.0
2006-06-14,30.52,31.52,30.16,31.51,583400,11.5802003060511,11.9596301981235,11.443605544905,11.9558358992028,1537569.94951944,0.0,1.0
2006-06-15,32.0,32.1,30.55,30.56,442900,12.1417565463183,12.1796995355255,11.5915832028132,11.595377501734,1167277.563665,0.0,1.0
2006-06-16,31.91,32.14,31.77,32.0,507000,12.1076078560318,12.1948767312084,12.0544876711416,12.1417565463183,1336215.22867048,0.0,1.0
2006-06-19,31.65,32.15,31.35,32.0,302500,12.0089560840929,12.1986710301291,11.8951271164712,12.1417565463183,797248.731110102,0.0,1.0
2006-06-20,31.58,31.89,31.48,31.55,262600,11.9823959916479,12.1000192581903,11.9444530024406,11.9710130948857,692090.964593426,0.0,1.0
2006-06-21,32.54,32.56,31.53,31.53,469700,12.3466486880374,12.3542372858789,11.9634244970442,11.9634244970442,1237909.84794186,0.0,1.0
2006-06-22,32.25,32.79,32.07,32.34,404400,12.2366140193364,12.4415061610555,12.1683166387634,12.2707627096229,1065809.5433419,0.0,1.0
2006-06-23,32.5,32.86,31.92,32.12,237900,12.3314714923545,12.4680662535006,12.1114021549525,12.187288133367,626993.299606919,0.0,1.0
2006-06-26,32.64,32.97,32.45,32.52,145500,12.3845916772447,12.5098035416286,12.3124999977509,12.339060090196,383470.050831468,0.0,1.0
2006-06-27,32.1,32.8,32.03,32.53,192400,12.1796995355255,12.4453004599762,12.1531394430805,12.3428543891167,507076.548315979,0.0,1.0
2006-06-28,32.3,32.45,31.88,32.19,181400,12.25558551394,12.3124999977509,12.0962249592696,12.213848225812,478085.68536652,0.0,1.0
2006-06-29,33.77,33.78,32.43,32.45,314800,12.8133474552865,12.8171417542072,12.3049113999094,12.3124999977509,829665.786953586,0.0,1.0
2006-06-30,33.87,33.99,33.34,33.4,349200,12.8512904444938,12.8968220315425,12.6501926016954,12.6729583952197,920328.121995524,0.0,1.0
2006-07-03,33.85,33.91,33.61,33.87,122600,12.8437018466523,12.8664676401767,12.7526386725549,12.8512904444938,323116.345236689,0.0,1.0
2006-07-05,33.2,33.75,33.07,33.75,225000,12.5970724168052,12.8057588574451,12.5477465308358,12.8057588574451,592994.923966191,0.0,1.0
2006-07-06,33.35,33.67,33.12,33.15,299400,12.6539869006161,12.7754044660793,12.5667180254394,12.5781009222016,789078.578824343,0.0,1.0
2006-07-07,32.85,33.44,32.76,33.26,160500,12.4642719545799,12.6881355909026,12.4301232642933,12.6198382103296,423003.045762548,0.0,1.0
2006-07-10,33.11,33.33,32.77,32.85,120300,12.5629237265187,12.6463983027746,12.4339175632141,12.4642719545799,317054.619347256,0.0,1.0
2006-07-11,32.98,33.05,32.36,32.98,227100,12.5135978405493,12.5401579329944,12.2783513074644,12.5135978405493,598529.54325654,0.0,1.0
2006-07-12,32.44,33.0,32.42,32.98,187500,12.3087056988302,12.5211864383907,12.3011171009887,12.5135978405493,494162.43663849,0.0,1.0
2006-07-13,32.35,32.64,32.11,32.26,211400,12.2745570085436,12.3845916772447,12.1834938344463,12.2404083182571,557151.67522868,0.0,1.0
2006-07-14,31.78,32.43,31.68,32.3,244900,12.0582819700623,12.3049113999094,12.0203389808551,12.25558551394,645442.030574758,0.0,1.0
2006-07-17,31.64,32.0,31.54,31.69,158600,12.0051617851722,12.1417565463183,11.967218795965,12.0241332797758,417995.533071279,0.0,1.0
2006-07-18,31.78,31.94,31.5,31.55,203800,12.0582819700623,12.1189907527939,11.9520416002821,11.9710130948857,537121.6244636,0.0,1.0
2006-07-19,32.46,32.6,31.77,31.77,139800,12.3162942966716,12.3694144815618,12.0544876711416,12.0544876711416,368447.51275766,0.0,1.0
2006-07-20,31.79,32.54,31.78,32.41,170000,12.0620762689831,12.3466486880374,12.0582819700623,12.297322802068,448040.609218898,0.0,1.0
2006-07-21,31.31,31.74,31.2,31.72,205000,11.8799499207883,12.0431047743794,11.8382126326603,12.035516176538,540284.264058084,0.0,1.0
2006-07-24,31.65,31.82,31.4,31.41,255000,12.0089560840929,12.0734591657452,11.9140986110748,11.9178929099955,672060.91382835,0.0,1.0
2006-07-25,32.27,32.39,31.4,31.57,225700,12.2442026171778,12.2897342042265,11.9140986110748,11.9786016927271,594839.797062976,0.0,1.0
2006-07-26,32.15,32.33,31.82,32.2,154100,12.1986710301291,12.2669684107022,12.0734591657452,12.2176425247328,406135.634591957,0.0,1.0
2006-07-27,31.99,32.48,31.8,32.1,192700,12.1379622473976,12.3238828945131,12.0658705679038,12.1796995355255,507867.208214597,0.0,1.0
2006-07-28,32.57,32.6,32.07,32.07,128800,12.3580315847996,12.3694144815618,12.1683166387634,12.1683166387634,339456.649808201,0.0,1.0
2006-07-31,32.89,32.97,32.35,32.5,192600,12.4794491502628,12.5098035416286,12.2745570085436,12.3314714923545,507603.654915057,0.0,1.0
2006-08-01,32.39,32.72,32.24,32.66,177000,12.2897342042265,12.4149460686104,12.2328197204157,12.3921802750861,466489.340186738,0.0,1.0
2006-08-02,32.91,33.07,32.43,32.43,129500,12.4870377481042,12.5477465308358,12.3049113999094,12.3049113999094,341301.522904985,0.0,1.0
2006-08-03,33.08,33.23,32.53,32.77,97500,12.5515408297565,12.6084553135674,12.3428543891167,12.4339175632141,256964.467052016,0.0,1.0
2006-08-04,32.85,33.51,32.54,33.33,145000,12.4642719545799,12.7146956833477,12.3466486880374,12.6463983027746,382152.284333766,0.0,1.0
2006-08-07,32.94,33.03,32.53,32.8,74600,12.4984206448664,12.5325693351529,12.3428543891167,12.4453004599762,196610.761457234,0.0,1.0
2006-08-08,32.66,33.2,32.57,32.98,79000,12.3921802750861,12.5970724168052,12.3580315847996,12.5135978405493,208207.106637018,0.0,1.0
2006-08-09,32.0,33.06,31.94,32.9,126800,12.1417565463183,12.5439522319151,12.1189907527939,12.4832434491835,334185.58381739,0.0,1.0
2006-08-10,32.43,32.46,31.83,31.9,105100,12.3049113999094,12.3162942966716,12.077253464666,12.103813557111,276994.517817097,0.0,1.0
2006-08-11,32.2,32.31,31.91,32.3,97600,12.2176425247328,12.2593798128607,12.1076078560318,12.25558551394,257228.020351556,0.0,1.0
2006-08-14,32.23,32.83,32.18,32.34,65100,12.2290254214949,12.4566833567384,12.2100539268913,12.2707627096229,171573.198000885,0.0,1.0
2006-08-15,32.63,32.8,32.3,32.47,165500,12.3807973783239,12.4453004599762,12.25558551394,12.3200885955923,436180.710739576,0.0,1.0
2006-08-16,33.45,33.46,32.6,32.87,120800,12.7260785801099,12.7298830879066,12.4026954173866,12.5054171278987,317518.077117288,0.09,1.0
2006-08-17,33.66,33.79,33.29,33.4,140800,12.8059732438415,12.8554318451992,12.6652064553619,12.7070560411261,370087.295183065,0.0,1.0
2006-08-18,33.59,33.67,33.18,33.61,129000,12.7793416892643,12.8097777516382,12.6233568695978,12.7869507048578,339071.456524257,0.0,1.0
2006-08-21,33.15,33.49,33.0,33.45,108000,12.6119433462075,12.7412966112968,12.5548757292564,12.7260785801099,283873.777555193,0.0,1.0
2006-08-22,33.08,33.22,32.9,33.01,68500,12.5853117916303,12.6385749007847,12.5168306512889,12.5586802370531,180049.571875284,0.0,1.0
2006-08-23,32.83,33.25,32.65,33.09,111800,12.4901990967117,12.649988424175,12.4217179563703,12.5891162994271,293861.92898769,0.0,1.0
2006-08-24,33.08,33.34,32.86,33.05,160000,12.5853117916303,12.6842289943457,12.5016126201019,12.5738982682401,420553.744526211,0.0,1.0
2006-08-25,33.15,33.3,32.9,33.08,137100,12.6119433462075,12.6690109631587,12.5168306512889,12.5853117916303,360361.989840897,0.0,1.0
2006-08-28,33.88,33.95,33.15,33.15,147500,12.8896724153699,12.9163039699471,12.6119433462075,12.6119433462075,387697.983235099,0.0,1.0
2006-08-29,33.89,33.99,33.64,33.82,154600,12.8934769231666,12.931522001134,12.798364228248,12.8668453685894,406360.055648451,0.0,1.0
2006-08-30,33.78,33.98,33.66,33.94,102000,12.8516273374024,12.9277174933373,12.8059732438415,12.9124994621503,268103.01213546,0.0,1.0
2006-08-31,33.38,33.6,32.75,33.38,327600,12.6994470255326,12.783146197061,12.4597630343377,12.6994470255326,861083.791917419,0.0,1.0
2006-09-01,33.46,33.61,33.19,33.34,155300,12.7298830879066,12.7869507048578,12.6271613773945,12.6842289943457,408199.978280753,0.0,1.0
2006-09-05,33.06,33.62,33.01,33.32,378300,12.5777027760368,12.7907552126545,12.5586802370531,12.6766199787522,994346.759714161,0.0,1.0
2006-09-06,38.34,38.97,34.7,35.0,2311900,14.5864828927178,14.8261668839127,13.2016420547029,13.3157772886052,6076738.76231343,0.0,1.0
2006-09-07,37.48,38.0,37.27,37.5,828000,14.2592952221978,14.4571296276285,14.1794005584662,14.2669042377913,2176365.62792314,0.0,1.0
2006-09-08,38.38,38.79,37.35,37.48,514700,14.6017009239048,14.7576857435713,14.2098366208401,14.2592952221978,1352868.82692276,0.0,1.0
2006-09-11,37.5,38.21,37.4,38.21,481000,14.2669042377913,14.5370242913602,14.2288591598239,14.5370242913602,1264289.69448192,0.0,1.0
2006-09-12,37.65,37.65,37.02,37.4,464300,14.3239718547425,14.3239718547425,14.0842878635476,14.2288591598239,1220394.397397,0.0,1.0
2006-09-13,37.98,38.01,37.55,37.63,409400,14.449520612035,14.4609341354253,14.285926776775,14.316362839149,1076091.89380644,0.0,1.0
2006-09-14,37.78,38.05,37.61,37.81,314600,14.3734304561002,14.4761521666123,14.3087538235555,14.3848439794904,826913.800174659,0.0,1.0
2006-09-15,37.79,38.11,37.6,37.92,518100,14.3772349638969,14.4989792133927,14.3049493157588,14.4266935652546,1361805.59399394,0.0,1.0
2006-09-18,37.67,38.05,37.46,37.56,439200,14.331580870336,14.4761521666123,14.2516862066043,14.2897312845718,1154420.02872445,0.0,1.0
2006-09-19,38.02,38.13,37.4,37.7,408600,14.464738643222,14.5065882289862,14.2288591598239,14.3429943937262,1073989.12508381,0.0,1.0
2006-09-20,37.36,38.02,37.15,37.96,355900,14.2136411286369,14.464738643222,14.1337464649053,14.4419115964416,935469.235480489,0.0,1.0
2006-09-21,37.1,37.8,36.97,37.48,184000,14.1147239259215,14.3810394716936,14.0652653245639,14.2592952221978,483636.806205144,0.0,1.0
2006-09-22,36.68,37.16,36.55,37.11,209200,13.9549345984583,14.137550972702,13.9054759971006,14.1185284337183,549874.020968019,0.0,1.0
2006-09-25,37.12,37.32,36.45,36.75,326400,14.122332941515,14.1984230974499,13.8674309191332,13.9815661530355,857929.638833471,0.0,1.0
2006-09-26,37.0,37.33,36.7,36.92,249300,14.0766788479541,14.2022276052467,13.9625436140518,14.0462427855801,655275.303189902,0.0,1.0
2006-09-27,37.21,37.7,36.91,36.91,280500,14.1565735116857,14.3429943937262,14.0424382777834,14.0424382777834,737283.283372514,0.0,1.0
2006-09-28,37.32,37.68,37.0,37.31,243300,14.1984230974499,14.3353853781327,14.0766788479541,14.1946185896532,639504.53777017,0.0,1.0
2006-09-29,36.9,37.49,36.89,37.4,261500,14.0386337699867,14.2630997299946,14.0348292621899,14.2288591598239,687342.526210023,0.0,1.0
2006-10-02,37.1,37.48,36.81,37.0,312400,14.1147239259215,14.2592952221978,14.004393199816,14.0766788479541,821131.186187429,0.0,1.0
2006-10-03,36.55,36.95,35.9,36.88,311400,13.9054759971006,14.0576563089704,13.6581829903122,14.0310247543932,818502.725284137,0.0,1.0
2006-10-04,36.57,36.69,36.19,36.44,313200,13.9130850126941,13.958739106255,13.7685137164178,13.8636264113364,823233.954910057,0.0,1.0
2006-10-05,37.1,37.2,36.43,36.43,446600,14.1147239259215,14.152769003889,13.8598219035397,13.8598219035397,1173870.63940879,0.0,1.0
2006-10-06,37.25,37.55,36.49,36.9,299400,14.1717915428727,14.285926776775,13.8826489503201,14.0386337699867,786961.194444672,0.0,1.0
2006-10-09,37.4,37.6,37.0,37.37,233700,14.2288591598239,14.3049493157588,14.0766788479541,14.2174456364336,614271.313098595,0.0,1.0
2006-10-10,37.23,37.58,36.9,37.58,242200,14.1641825272792,14.2973403001653,14.0386337699867,14.2973403001653,636613.230776552,0.0,1.0
2006-10-11,37.19,37.4,36.84,37.16,192500,14.1489644960922,14.2288591598239,14.0158067232062,14.137550972702,505978.723883099,0.0,1.0
2006-10-12,37.48,37.49,37.13,37.23,102200,14.2592952221978,14.2630997299946,14.1261374493118,14.1641825272792,268628.704316118,0.0,1.0
2006-10-13,37.99,38.0,37.3,37.37,180900,14.4533251198318,14.4571296276285,14.1908140818564,14.2174456364336,475488.577404947,0.0,1.0
2006-10-16,38.55,38.57,37.79,38.0,256700,14.6663775564495,14.673986572043,14.3772349638969,14.4571296276285,674725.913874238,0.0,1.0
2006-10-17,37.84,38.39,37.65,38.26,244500,14.3962575028806,14.6055054317016,14.3239718547425,14.5560468303439,642658.690854117,0.0,1.0
2006-10-18,37.57,38.33,37.27,37.94,283700,14.2935357923685,14.5826783849211,14.1794005584662,14.4343025808481,745694.358263039,0.0,1.0
2006-10-19,37.55,37.94,37.14,37.58,169100,14.285926776775,14.4343025808481,14.1299419571085,14.2973403001653,444472.73874614,0.0,1.0
2006-10-20,37.08,37.75,37.0,37.69,131000,14.107114910328,14.3620169327099,14.0766788479541,14.3391898859295,344328.378330836,0.0,1.0
2006-10-23,37.42,37.43,37.0,37.05,124300,14.2364681754174,14.2402726832141,14.0766788479541,14.0957013869378,326717.690278799,0.0,1.0
2006-10-24,37.7,37.84,37.22,37.22,191400,14.3429943937262,14.3962575028806,14.1603780194825,14.1603780194825,503087.41688948,0.0,1.0
2006-10-25,37.74,37.85,37.4,37.6,232200,14.3582124249132,14.4000620106774,14.2288591598239,14.3049493157588,610328.621743662,0.0,1.0
2006-10-26,37.88,37.9,37.3,37.77,119600,14.4114755340676,14.4190845496611,14.1908140818564,14.3696259483034,314363.924033342,0.0,1.0
2006-10-27,37.63,38.12,37.47,37.8,244600,14.316362839149,14.5027837211895,14.2554907144011,14.3810394716936,642921.536944444,0.0,1.0
2006-10-30,37.61,37.81,37.47,37.51,164500,14.3087538235555,14.3848439794904,14.2554907144011,14.2707087455881,432381.81859101,0.0,1.0
2006-10-31,37.55,37.76,37.31,37.6,187400,14.285926776775,14.3658214405067,14.1946185896532,14.3049493157588,492573.573276325,0.0,1.0
2006-11-01,36.67,37.57,36.58,37.55,174300,13.9511300906615,14.2935357923685,13.9168895204908,14.285926776775,458140.735443242,0.0,1.0
2006-11-02,36.65,36.88,36.27,36.37,246300,13.943521075068,14.0310247543932,13.7989497787918,13.8369948567592,647389.920480037,0.0,1.0
2006-11-03,36.3,36.743,36.06,36.65,187600,13.810363302182,13.9789029975778,13.7190551150601,13.943521075068,493099.265456982,0.0,1.0
2006-11-06,36.35,36.61,36.24,36.4,218800,13.8293858411657,13.9283030438811,13.7875362554015,13.8484083801494,575107.245639594,0.0,1.0
2006-11-07,36.55,36.78,36.2,36.25,327100,13.9054759971006,13.9929796764257,13.7723182242145,13.7913407631983,859769.561465772,0.0,1.0
2006-11-08,37.14,37.338,36.41,36.45,128200,14.1299419571085,14.2052712114841,13.8522128879462,13.8674309191332,336968.687801627,0.0,1.0
2006-11-09,36.77,37.17,36.71,37.17,143700,13.989175168629,14.1413554804987,13.9663481218485,14.1413554804987,377709.831802602,0.0,1.0
2006-11-10,37.16,37.19,36.58,36.74,84600,14.137550972702,14.1489644960922,13.9168895204908,13.9777616452387,222367.792418234,0.0,1.0
2006-11-13,37.27,37.44,36.85,37.05,111300,14.1794005584662,14.2440771910108,14.0196112310029,14.0957013869378,292547.698536045,0.0,1.0
2006-11-14,36.99,37.19,36.09,37.19,235600,14.0728743401574,14.1489644960922,13.7304686384504,14.1489644960922,619265.388814843,0.0,1.0
2006-11-15,36.96,37.21,36.82,37.0,265300,14.0614608167671,14.1565735116857,14.0081977076127,14.0766788479541,697330.677642524,0.0,1.0
2006-11-16,37.38,37.4,36.96,37.1,145100,14.2212501442304,14.2288591598239,14.0614608167671,14.1147239259215,381389.677067207,0.0,1.0
2006-11-17,36.88,37.31,36.7,37.31,209100,14.0310247543932,14.1946185896532,13.9625436140518,14.1946185896532,549611.17487769,0.0,1.0
2006-11-20,37.21,37.38,36.75,36.9,160100,14.1565735116857,14.2212501442304,13.9815661530355,14.0386337699867,420816.59061654,0.0,1.0
2006-11-21,36.98,37.13,36.56,37.0,187500,14.0690698323606,14.1261374493118,13.9092805048973,14.0766788479541,492836.419366653,0.0,1.0
2006-11-22,37.22,37.32,36.9,36.96,208800,14.1946185896532,14.2327556627044,14.0725799558894,14.0954621997201,547498.754610065,0.09,1.0
2006-11-24,37.36,37.4,36.9012,37.08,54500,14.2480104919248,14.2632653211453,14.073037600766,14.1412266873815,142905.565738739,0.0,1.0
2006-11-27,37.0,37.68,36.75,37.6,610200,14.1107170289406,14.3700491256886,14.0153743463126,14.3395394672477,1600017.91217941,0.0,1.0
2006-11-28,33.93,38.74,33.63,38.3,1572000,12.939908886269,14.7743021000313,12.8254976671154,14.606498978606,4121973.38240912,0.0,1.0
2006-11-29,34.58,34.71,34.15,34.4,659500,13.1877998611017,13.2373780560683,13.0238104469816,13.1191531296096,1729288.45146235,0.0,1.0
2006-11-30,35.01,35.34,34.52,34.6,542000,13.3517892752219,13.4776416162908,13.164917617271,13.195427275712,1421189.29597057,0.0,1.0
2006-12-01,34.99,35.23,34.47,35.1,308700,13.3441618606116,13.4356908359345,13.1458490807454,13.3861126409679,809448.589789883,0.0,1.0
2006-12-04,35.65,35.68,35.0,35.0,354700,13.5958665427495,13.6073076646648,13.3479755679167,13.3479755679167,930066.13151432,0.0,1.0
2006-12-05,35.1,35.75,34.95,35.6,205000,13.3861126409679,13.6340036158007,13.3289070313911,13.5767980062239,537534.696815439,0.0,1.0
2006-12-06,35.3,35.57,34.961,35.0,216700,13.4623867870703,13.5653568843085,13.3331021094268,13.3479755679167,568213.506341003,0.0,1.0
2006-12-07,35.23,35.67,35.01,35.29,264400,13.4356908359345,13.6034939573597,13.3517892752219,13.4585730797652,693288.6528683,0.0,1.0
2006-12-08,35.48,35.69,35.19,35.19,180500,13.5310335185625,13.61112137197,13.420436006714,13.420436006714,473292.745244811,0.0,1.0
2006-12-11,34.93,35.59,34.82,35.38,334000,13.3212796167809,13.5729842989188,13.2793288364246,13.4928964455113,875788.237738324,0.0,1.0
2006-12-12,34.86,35.04,34.53,34.94,266800,13.2945836656451,13.3632303971372,13.1687313245761,13.325093324086,699581.742001749,0.0,1.0
2006-12-13,35.07,35.43,34.97,35.06,383400,13.3746715190526,13.5119649820369,13.3365344460014,13.3708578117475,1005320.98906848,0.0,1.0
2006-12-14,35.32,35.58,35.1,35.15,251600,13.4700142016805,13.5691705916136,13.3861126409679,13.4051811774935,659725.510823243,0.0,1.0
2006-12-15,34.62,35.25,34.62,35.1,374800,13.2030546903222,13.4433182505447,13.2030546903222,13.3861126409679,982770.753006958,0.0,1.0
2006-12-18,34.62,35.2,34.6,34.62,224100,13.2030546903222,13.4242497140191,13.195427275712,13.2030546903222,587617.197835804,0.0,1.0
2006-12-19,35.39,35.5,34.39,34.48,456200,13.4967101528164,13.5386609331727,13.1153394223045,13.1496627880505,1196211.35944977,0.0,1.0
2006-12-20,35.18,35.58,35.1,35.35,255900,13.4166222994089,13.5691705916136,13.3861126409679,13.4814553235959,671000.628854002,0.0,1.0
2006-12-21,34.82,35.33,34.75,35.22,218100,13.2793288364246,13.4738279089857,13.2526328852888,13.4318771286294,571884.475002181,0.0,1.0
2006-12-22,34.72,35.06,34.61,34.84,183300,13.2411917633734,13.3708578117475,13.1992409830171,13.2869562510348,480634.68256717,0.0,1.0
2006-12-26,35.05,35.3,34.56,34.56,144100,13.3670441044423,13.4623867870703,13.1801724464915,13.1801724464915,377847.56005417,0.0,1.0
2006-12-27,35.39,35.51,34.95,34.95,175500,13.4967101528164,13.5424746404778,13.3289070313911,13.3289070313911,460182.14288346,0.0,1.0
2006-12-28,35.06,35.4,35.06,35.27,126300,13.3708578117475,13.5005238601215,13.3708578117475,13.450945665155,331173.815647754,0.0,1.0
2006-12-29,34.71,35.18,34.71,34.96,207800,13.2373780560683,13.4166222994089,13.2373780560683,13.3327207386963,544876.634137795,0.0,1.0
2007-01-03,34.7,35.2,34.38,34.86,304200,13.2335643487632,13.4242497140191,13.1115257149994,13.2945836656451,797649.047664663,0.0,1.0
2007-01-04,34.54,34.7,34.24,34.7,306800,13.1725450318813,13.2335643487632,13.0581338127277,13.2335643487632,804466.560892566,0.0,1.0
2007-01-05,34.26,34.52,34.0,34.37,220000,13.0657612273379,13.164917617271,12.9666048374048,13.1077120076942,576866.503899496,0.0,1.0
2007-01-08,34.31,34.5,33.81,34.21,283100,13.0848297638635,13.1572902026608,12.8941443986076,13.0466926908123,742322.30569976,0.0,1.0
2007-01-09,34.13,34.39,33.7,34.1,213400,13.0161830323714,13.1153394223045,12.8521936182513,13.004741910456,559560.508782509,0.0,1.0
2007-01-10,34.03,34.09,33.62,33.85,262200,12.9780459593202,13.0009282031509,12.8216839598103,12.909399227828,687519.987829306,0.0,1.0
2007-01-11,34.25,34.4,34.0584,34.19,161600,13.0619475200328,13.1191531296096,12.9888768880667,13.0390652762021,423734.668318902,0.0,1.0
2007-01-12,34.31,34.36,34.1,34.25,163400,13.0848297638635,13.1038983003891,13.004741910456,13.0619475200328,428454.485168989,0.0,1.0
2007-01-16,34.46,34.59,34.26,34.5,198800,13.1420353734403,13.1916135684069,13.0657612273379,13.1572902026608,521277.549887362,0.0,1.0
2007-01-17,34.2,34.47,34.09,34.32,100100,13.0428789835072,13.1458490807454,13.0009282031509,13.0886434711686,262474.25927427,0.0,1.0
2007-01-18,34.19,34.52,34.04,34.17,147300,13.0390652762021,13.164917617271,12.9818596666253,13.0314378615919,386238.345565434,0.0,1.0
2007-01-19,34.27,34.31,33.91,33.99,115300,13.069574934643,13.0848297638635,12.9322814716588,12.9627911300997,302330.490452782,0.0,1.0
2007-01-22,33.87,34.44,33.73,34.32,246900,12.9170266424383,13.1344079588301,12.8636347401666,13.0886434711686,647401.544603568,0.0,1.0
2007-01-23,34.44,34.75,33.63,33.83,190400,13.1344079588301,13.2526328852888,12.8254976671154,12.9017718132178,499251.737920289,0.0,1.0
2007-01-24,34.2,34.4,33.96,34.39,131500,13.0428789835072,13.1191531296096,12.9513500081844,13.1153394223045,344808.842103562,0.0,1.0
2007-01-25,33.9,34.19,33.75,34.1,136800,12.9284677643536,13.0390652762021,12.8712621547769,13.004741910456,358706.080606596,0.0,1.0
2007-01-26,34.05,34.1,33.6,33.95,213300,12.9856733739304,13.004741910456,12.8140565452001,12.9475363008792,559298.296735284,0.0,1.0
2007-01-29,34.61,34.89,33.87,34.1,290100,13.1992409830171,13.3060247875604,12.9170266424383,13.004741910456,760677.149005651,0.0,1.0
2007-01-30,35.24,35.24,34.54,34.6,348600,13.4395045432396,13.4395045432396,13.1725450318813,13.195427275712,914071.196633472,0.0,1.0
2007-01-31,35.22,35.29,34.71,35.0,174000,13.4318771286294,13.4585730797652,13.2373780560683,13.3479755679167,456248.962175053,0.0,1.0
2007-02-01,35.51,35.75,35.26,35.4,211100,13.5424746404778,13.6340036158007,13.4471319578498,13.5005238601215,553529.631696288,0.0,1.0
2007-02-02,35.51,35.61,35.38,35.6,97900,13.5424746404778,13.580611713529,13.4928964455113,13.5767980062239,256705.594235275,0.0,1.0
2007-02-05,35.3,35.48,35.12,35.4,148000,13.4623867870703,13.5310335185625,13.3937400555782,13.5005238601215,388073.829896024,0.0,1.0
2007-02-06,35.18,35.25,34.95,35.1,104200,13.4166222994089,13.4433182505447,13.3289070313911,13.3861126409679,273224.953210578,0.0,1.0
2007-02-07,35.45,35.45,34.94,35.11,94500,13.5195923966471,13.5195923966471,13.325093324086,13.389926348273,247790.384629556,0.0,1.0
2007-02-08,35.42,35.49,35.23,35.49,203400,13.5081512747317,13.5348472258676,13.4356908359345,13.5348472258676,533339.304059807,0.0,1.0
2007-02-09,34.92,35.57,34.66,35.48,162600,13.3174659094758,13.5653568843085,13.2183095195427,13.5310335185625,426356.788791172,0.0,1.0
2007-02-12,34.86,35.15,34.61,35.0,134400,13.2945836656451,13.4051811774935,13.1992409830171,13.3479755679167,352412.991473145,0.0,1.0
2007-02-13,34.95,35.04,34.66,34.75,145000,13.3289070313911,13.3632303971372,13.2183095195427,13.2526328852888,380207.468479214,0.0,1.0
2007-02-14,35.5,35.72,34.79,35.08,184000,13.5729842989188,13.6570985678135,13.3015246129404,13.4124025128471,481250.096231256,0.09,1.0
2007-02-15,35.54,35.64,34.6,34.6,209300,13.5882778023542,13.6265115609427,13.2288804716222,13.2288804716222,547421.984463054,0.0,1.0
2007-02-16,35.54,35.64,35.26,35.56,98700,13.5882778023542,13.6265115609427,13.4812232783064,13.5959245540719,258148.828793614,0.0,1.0
2007-02-20,35.85,35.91,35.26,35.35,189800,13.7068024539785,13.7297427091316,13.4812232783064,13.515633661036,496419.936221157,0.0,1.0
2007-02-21,36.15,36.16,35.63,35.7,150800,13.821503729744,13.8253271056029,13.6226881850838,13.6494518160958,394415.839737358,0.0,1.0
2007-02-22,36.1,36.21,35.74,36.09,165500,13.8023868504498,13.8444439848971,13.6647453195312,13.7985634745909,432863.537642788,0.0,1.0
2007-02-23,37.65,38.7,37.07,38.0,786600,14.3950101085716,14.7964645737509,14.1732543087583,14.5288282636314,2057344.16138862,0.0,1.0
2007-02-26,37.36,38.0,37.03,37.8,324400,14.2841322086649,14.5288282636314,14.1579608053229,14.4523607464543,848464.843572936,0.0,1.0
2007-02-27,35.62,36.83,35.4,36.79,318000,13.618864809225,14.0814932881459,13.5347505403303,14.0661997847105,831725.709790975,0.0,1.0
2007-02-28,35.84,36.53,35.55,35.55,370900,13.7029790781197,13.9667920123804,13.592101178213,13.592101178213,970085.112457462,0.0,1.0
2007-03-01,35.49,35.74,34.86,35.61,227700,13.5691609230599,13.6647453195312,13.3282882439523,13.6150414333661,595546.994086182,0.0,1.0
2007-03-02,35.08,35.6,35.01,35.3,191100,13.4124025128471,13.6112180575073,13.3856388818351,13.4965167817418,499820.072770614,0.0,1.0
2007-03-05,34.54,34.95,34.47,34.84,206700,13.2059402164691,13.362698626682,13.1791765854572,13.3206414922346,540621.711364136,0.0,1.0
2007-03-06,34.9,35.05,34.54,34.61,173800,13.3435817473877,13.4009323852705,13.2059402164691,13.2327038474811,454572.101766265,0.0,1.0
2007-03-07,35.0,35.25,34.73,34.82,204300,13.3818155059762,13.4773999024475,13.2785843577873,13.3129947405169,534344.536195903,0.0,1.0
2007-03-08,35.65,35.76,35.12,35.2,318600,13.6303349368015,13.6723920712489,13.4276960162825,13.4582830231533,833295.003583037,0.0,1.0
2007-03-09,35.68,36.14,35.47,35.84,188800,13.6418050643781,13.8176803538852,13.5615141713422,13.7029790781197,493804.446567724,0.0,1.0
2007-03-12,36.16,36.25,35.37,35.7,256400,13.8253271056029,13.8597374883325,13.5232804127537,13.6494518160958,670611.547139643,0.0,1.0
2007-03-13,35.35,36.06,35.33,35.92,284400,13.515633661036,13.7870933470144,13.5079869093183,13.7335660849905,743845.257435705,0.0,1.0
2007-03-14,35.47,35.49,34.84,35.4,156800,13.5615141713422,13.5691609230599,13.3206414922346,13.5347505403303,410108.777657941,0.0,1.0
2007-03-15,35.41,35.67,35.29,35.4,190300,13.5385739161891,13.6379816885192,13.4926934058829,13.5347505403303,497727.681047871,0.0,1.0
2007-03-16,35.19,35.65,35.06,35.36,211800,13.4544596472944,13.6303349368015,13.4047557611293,13.5194570368949,553960.708596632,0.0,1.0
2007-03-19,35.39,35.48,35.2,35.33,110400,13.5309271644714,13.5653375472011,13.4582830231533,13.5079869093183,288750.057738755,0.0,1.0
2007-03-20,35.54,35.55,35.12,35.21,148700,13.5882778023542,13.592101178213,13.4276960162825,13.4621063990121,388923.311465151,0.0,1.0
2007-03-21,35.85,35.9,35.35,35.52,146200,13.7068024539785,13.7259193332728,13.515633661036,13.5806310506365,382384.587331576,0.0,1.0
2007-03-22,35.85,36.1,35.55,35.9,121600,13.7068024539785,13.8023868504498,13.592101178213,13.7259193332728,318043.541857179,0.0,1.0
2007-03-23,36.16,36.31,35.86,35.9,168900,13.8253271056029,13.8826777434856,13.7106258298374,13.7259193332728,441756.202464453,0.0,1.0
2007-03-26,36.37,38.89,36.09,38.89,291500,13.9056179986387,14.869108715069,13.7985634745909,14.869108715069,762415.233975065,0.0,1.0
2007-03-27,35.72,36.1,35.66,36.1,127200,13.6570985678135,13.8023868504498,13.6341583126604,13.8023868504498,332690.28391639,0.0,1.0
2007-03-28,35.68,35.81,34.92,35.53,180400,13.6418050643781,13.6915089505431,13.3512284991054,13.5844544264953,471834.333478906,0.0,1.0
2007-03-29,36.11,36.2,35.77,35.85,167000,13.8062102263086,13.8406206090383,13.6762154471077,13.7068024539785,436786.772122936,0.0,1.0
2007-03-30,36.1,36.15,35.73,36.0301,294400,13.8023868504498,13.821503729744,13.6609219436723,13.7756614531964,770000.153970011,0.0,1.0
2007-04-02,35.88,36.41,35.36,36.23,192100,13.7182725815551,13.9209115020741,13.5194570368949,13.8520907366148,502435.562424046,0.0,1.0
2007-04-03,35.96,36.13,35.75,35.89,159900,13.7488595884259,13.8138569780263,13.66856869539,13.7220959574139,418216.795583576,0.0,1.0
2007-04-04,36.12,36.18,35.86,36.01,120100,13.8100336021675,13.8329738573206,13.7106258298374,13.7679764677201,314120.307377032,0.0,1.0
2007-04-05,35.97,36.15,35.82,35.96,107400,13.7526829642847,13.821503729744,13.695332326402,13.7488595884259,280903.588778463,0.0,1.0
2007-04-09,35.81,36.09,35.73,35.96,74900,13.6915089505431,13.7985634745909,13.6609219436723,13.7488595884259,195900.175041963,0.0,1.0
2007-04-10,34.98,35.87,34.61,35.87,282900,13.3741687542585,13.7144492056962,13.2327038474811,13.7144492056962,739922.022955561,0.0,1.0
2007-04-11,34.7,35.0,34.6,34.92,138100,13.2671142302107,13.3818155059762,13.2288804716222,13.3512284991054,361199.121138787,0.0,1.0
2007-04-12,34.61,34.93,34.49,34.57,199200,13.2327038474811,13.3550518749643,13.1868233371749,13.2174103440457,521005.538963404,0.0,1.0
2007-04-13,34.66,35.14,34.38,34.62,205400,13.2518207267753,13.4353427680002,13.1447662027275,13.2365272233399,537221.574814677,0.0,1.0
2007-04-16,35.0,35.01,34.64,34.85,156300,13.3818155059762,13.3856388818351,13.2441739750576,13.3244648680935,408801.032831227,0.0,1.0
2007-04-17,35.13,35.29,34.8,34.99,168900,13.4315193921413,13.4926934058829,13.3053479887992,13.3779921301174,441756.202464453,0.0,1.0
2007-04-18,35.09,35.16,34.84,35.13,177200,13.4162258887059,13.4429895197179,13.3206414922346,13.4315193921413,463464.766587928,0.0,1.0
2007-04-19,35.04,35.15,34.57,34.88,153800,13.3971090094116,13.439166143859,13.2174103440457,13.33593499567,402262.30869765,0.0,1.0
2007-04-20,35.36,35.37,35.03,35.21,129200,13.5194570368949,13.5232804127537,13.3932856335528,13.4621063990121,337921.263223251,0.0,1.0
2007-04-23,35.2,35.38,34.86,35.27,160500,13.4582830231533,13.5271037886126,13.3282882439523,13.4850466541652,419786.089375633,0.0,1.0
2007-04-24,35.43,35.56,35.14,35.18,183900,13.5462206679068,13.5959245540719,13.4353427680002,13.4506362714356,480988.547265915,0.0,1.0
2007-04-25,35.58,36.23,34.56,35.64,83500,13.6035713057896,13.8520907366148,13.2135869681868,13.6265115609427,218393.386061467,0.0,1.0
2007-04-26,35.46,35.61,35.12,35.51,94000,13.5576907954834,13.6150414333661,13.4276960162825,13.5768076747776,245856.02742249,0.0,1.0
2007-04-27,35.76,35.9,35.35,35.41,142700,13.6723920712489,13.7259193332728,13.515633661036,13.5385739161891,373230.373544567,0.0,1.0
2007-04-30,35.92,36.06,35.25,35.92,240600,13.7335660849905,13.7870933470144,13.4773999024475,13.7335660849905,629286.810615437,0.0,1.0
2007-05-01,35.65,35.89,35.14,35.85,169800,13.6303349368015,13.7220959574139,13.4353427680002,13.7068024539785,444110.143152541,0.0,1.0
2007-05-02,36.53,36.65,35.45,35.61,159600,13.9667920123804,14.0126725226866,13.5538674196245,13.6150414333661,417432.148687546,0.0,1.0
2007-05-03,36.13,36.53,36.1,36.53,74900,13.8138569780263,13.9667920123804,13.8023868504498,13.9667920123804,195900.175041963,0.0,1.0
2007-05-04,36.15,36.34,36.0,36.13,85000,13.821503729744,13.8941478710622,13.7641530918613,13.8138569780263,222316.620541614,0.0,1.0
2007-05-07,36.22,36.51,35.91,35.95,72100,13.848267360756,13.9591452606627,13.7297427091316,13.745036212567,188576.804012357,0.0,1.0
2007-05-08,36.13,36.18,35.78,35.95,96800,13.8138569780263,13.8329738573206,13.6800388229666,13.745036212567,253179.398452097,0.0,1.0
2007-05-09,36.41,36.51,35.98,35.98,171400,13.9209115020741,13.9591452606627,13.7565063401436,13.7565063401436,448294.926598031,0.0,1.0
2007-05-10,36.43,36.5,36.05,36.25,175000,13.9285582537918,13.9553218848038,13.7832699711555,13.8597374883325,457710.689350382,0.0,1.0
2007-05-11,36.52,36.62,36.31,36.53,94500,13.9629686365215,14.00120239511,13.8826777434856,13.9667920123804,247163.772249206,0.0,1.0
2007-05-14,36.18,36.47,35.99,36.47,122100,13.8329738573206,13.9438517572273,13.7603297160024,13.9438517572273,319351.286683894,0.0,1.0
2007-05-15,36.33,36.68,36.035,36.25,135200,13.8903244952033,14.0241426502631,13.7775349073673,13.8597374883325,353614.201143838,0.0,1.0
2007-05-16,36.87,36.87,36.2,36.4,297600,14.0967867915813,14.0967867915813,13.8406206090383,13.9170881262153,778369.720860988,0.0,1.0
2007-05-17,36.86,36.97,36.3,36.73,365400,14.0929634157224,14.1350205501698,13.8788543676268,14.0432595295574,955699.919363596,0.0,1.0
2007-05-18,37.16,37.33,36.51,36.91,419300,14.2076646914879,14.2726620810884,13.9591452606627,14.1120802950167,1096674.81168351,0.0,1.0
2007-05-21,37.4,37.47,36.31,37.0,244100,14.2994257121003,14.3261893431123,13.8826777434856,14.1464906777463,638441.024402447,0.0,1.0
2007-05-22,37.81,37.87,36.94,37.31,294000,14.4561841223132,14.4791243774663,14.1235504225932,14.2650153293707,768953.958108639,0.0,1.0
2007-05-23,38.02,38.27,37.11,37.68,422900,14.5364750153491,14.6320594118203,14.1885478121937,14.4064802361481,1106090.57443586,0.0,1.0
2007-05-24,37.44,38.2,37.16,37.82,460000,14.3147192155357,14.6052957808084,14.2076646914879,14.460007498172,1203125.24057815,0.0,1.0
2007-05-25,36.93,37.7,36.73,37.5,265500,14.1197270467344,14.4141269878658,14.0432595295574,14.3376594706888,694412.502985862,0.0,1.0
2007-05-29,37.83,37.94,36.86,36.93,436600,14.4638308740309,14.5058880084783,14.0929634157224,14.1197270467344,1141922.78268786,0.0,1.0
2007-05-30,36.0,36.8,34.4,36.29,1690900,13.7985634745909,14.1051982184707,13.1852939868313,13.9097185692474,4411502.69824046,0.09,1.0
2007-05-31,36.53,37.01,36.04,36.18,1144200,14.0017089924113,14.1856898387392,13.8138952117849,13.8675562919639,2985180.31067876,0.0,1.0
2007-06-01,36.42,36.91,36.3,36.58,691800,13.9595467151278,14.1473604957542,13.9135515035459,14.0208736639038,1804883.53340987,0.0,1.0
2007-06-04,36.43,36.59,35.6,36.26,451100,13.9633796494263,14.0247065982023,13.645246102651,13.8982197663519,1176905.11986295,0.0,1.0
2007-06-05,35.94,36.08,35.52,35.52,450400,13.7755658688,13.8292269489789,13.6145826282631,13.6145826282631,1175078.84279821,0.0,1.0
2007-06-06,35.3,35.76,35.23,35.32,379300,13.5302580736961,13.706573051427,13.5034275336066,13.5379239422931,989581.272365369,0.0,1.0
2007-06-07,34.3,35.18,34.18,34.86,522900,13.1469646438464,13.4842628621141,13.1009694322644,13.3616089645622,1364228.96736053,0.0,1.0
2007-06-08,34.39,34.61,34.25,34.4,577900,13.1814610525328,13.2657856070998,13.1277999723539,13.1852939868313,1507722.16530437,0.0,1.0
2007-06-11,34.87,35.2,34.26,34.4,311600,13.3654418988607,13.4919287307111,13.1316329066524,13.1852939868313,812954.19053269,0.0,1.0
2007-06-12,34.6,34.81,34.32,34.7305,431700,13.2619526728013,13.3424442930697,13.1546305124434,13.3119724653967,1126291.15549731,0.0,1.0
2007-06-13,35.2,35.24,34.4,34.67,280800,13.4919287307111,13.5072604679051,13.1852939868313,13.2887832128908,732597.999684145,0.0,1.0
2007-06-14,35.34,35.62,35.2,35.3,179500,13.5455898108901,13.652911971248,13.4919287307111,13.5302580736961,468309.618743959,0.0,1.0
2007-06-15,34.31,35.61,34.22,35.29,890100,13.1507975781449,13.6490790369495,13.1163011694584,13.5264251393976,2322241.73617825,0.0,1.0
2007-06-18,34.36,35.0,34.2,34.51,1307000,13.1699622496374,13.4152700447412,13.1086353008614,13.2274562641148,3409920.17659249,0.0,1.0
2007-06-19,34.39,34.53,34.11,34.25,342900,13.1814610525328,13.2351221327118,13.0741388921749,13.1277999723539,894614.864998908,0.0,1.0
2007-06-20,35.05,35.33,34.12,34.35,521500,13.4344347162337,13.5417568765916,13.0779718264734,13.1661293153389,1360576.41323105,0.0,1.0
2007-06-21,35.15,35.28,34.94,35.04,373600,13.4727640592187,13.5225922050991,13.3922724389502,13.4306017819352,974710.159123913,0.0,1.0
2007-06-22,35.12,35.81,34.97,35.81,483400,13.4612652563232,13.7257377229195,13.4037712418457,13.7257377229195,1261174.76156451,0.0,1.0
2007-06-25,35.2,35.59,35.06,35.12,609900,13.4919287307111,13.6414131683525,13.4382676505322,13.4612652563232,1591209.11683533,0.0,1.0
2007-06-26,35.44,35.87,35.01,35.34,924500,13.5839191538751,13.7487353287105,13.4191029790397,13.5455898108901,2411990.20907404,0.0,1.0
2007-06-27,35.84,35.99,34.78,35.17,603100,13.737236525815,13.7947305402924,13.3309454901742,13.4804299278156,1573468.13963499,0.0,1.0
2007-06-28,35.8,36.2,35.66,35.79,379200,13.721904788621,13.8752221605609,13.668243708442,13.7180718543225,989320.375641833,0.0,1.0
2007-06-29,35.55,35.99,35.4,35.78,266500,13.6260814311585,13.7947305402924,13.5685874166811,13.714238920024,695289.76821875,0.0,1.0
2007-07-02,36.0,36.0,35.57,35.67,208800,13.7985634745909,13.7985634745909,13.6337472997555,13.6720766427405,544752.358739492,0.0,1.0
2007-07-03,35.99,36.13,35.77,35.86,119900,13.7947305402924,13.8483916204714,13.7104059857255,13.744902394412,312815.171517553,0.0,1.0
2007-07-05,35.87,36.11,35.68,35.96,191500,13.7487353287105,13.8407257518744,13.675909577039,13.7832317373969,499617.225568067,0.0,1.0
2007-07-06,35.97,35.98,35.56,35.79,182500,13.7870646716954,13.7908976059939,13.629914365457,13.7180718543225,476136.520449988,0.0,1.0
2007-07-09,36.08,36.16,35.72,35.92,178200,13.8292269489789,13.8598904233669,13.691241314233,13.767900000203,464917.961338015,0.0,1.0
2007-07-10,35.37,35.9,35.27,35.85,313600,13.5570886137856,13.760234131606,13.5187592708006,13.7410694601135,818172.125003373,0.0,1.0
2007-07-11,35.59,35.69,35.18,35.26,185100,13.6414131683525,13.6797425113375,13.4842628621141,13.5149263365021,482919.835261878,0.0,1.0
2007-07-12,36.49,36.49,35.71,35.77,241300,13.9863772552173,13.9863772552173,13.6874083799345,13.7104059857255,629543.793888119,0.0,1.0
2007-07-13,36.42,36.48,36.07,36.28,212400,13.9595467151278,13.9825443209188,13.8253940146804,13.9058856349489,554144.640786725,0.0,1.0
2007-07-16,36.03,36.27,35.96,36.25,232400,13.8100622774864,13.9020527006504,13.7832317373969,13.8943868320534,606323.985493573,0.0,1.0
2007-07-17,36.51,36.55,35.93,36.03,275700,13.9940431238143,14.0093748610083,13.7717329345015,13.8100622774864,719292.266783897,0.0,1.0
2007-07-18,36.02,36.28,35.7,36.28,294700,13.8062293431879,13.9058856349489,13.683575445636,13.9058856349489,768862.644255404,0.0,1.0
2007-07-19,36.04,36.26,35.98,36.09,162400,13.8138952117849,13.8982197663519,13.7908976059939,13.8330598832774,423696.279019605,0.0,1.0
2007-07-20,35.63,35.99,35.51,35.85,286900,13.6567449055465,13.7947305402924,13.6107496939646,13.7410694601135,748512.699819733,0.0,1.0
2007-07-23,38.13,38.4,36.9,37.3,1313600,14.6149784801709,14.7184677062303,14.1435275614557,14.2968449333956,3427139.36034576,0.0,1.0
2007-07-24,37.11,37.98,36.94,37.66,356400,14.2240191817242,14.5574844656934,14.1588592986497,14.4348305681415,929835.922676025,0.0,1.0
2007-07-25,37.27,37.39,36.56,37.39,301400,14.2853461305001,14.3313413420821,14.0132077953068,14.3313413420821,786342.724732197,0.0,1.0
2007-07-26,36.93,37.31,36.24,36.61,615300,14.1550263643512,14.3006778676941,13.8905538977549,14.0323724667993,1605297.53990617,0.0,1.0
2007-07-27,36.36,37.29,36.26,36.89,347200,13.9365491093368,14.2930119990971,13.8982197663519,14.1396946271572,905833.424110881,0.0,1.0
2007-07-30,36.66,36.84,35.85,36.4,315500,14.0515371382918,14.1205299556647,13.7410694601135,13.9518808465308,823129.162750522,0.0,1.0
2007-07-31,36.39,37.17,36.33,36.7,351100,13.9480479122323,14.2470167875151,13.9250503064414,14.0668688754858,916008.396328716,0.0,1.0
2007-08-01,36.86,37.16,36.21,36.52,261400,14.1281958242617,14.2431838532166,13.8790550948594,13.9978760581128,681984.035318502,0.0,1.0
2007-08-02,37.32,37.4,36.635,36.85,278700,14.3045108019926,14.3351742763806,14.0419548025455,14.1243628899632,727119.168489924,0.0,1.0
2007-08-03,36.48,37.36,36.39,37.1,342300,13.9825443209188,14.3198425391866,13.9480479122323,14.2201862474257,893049.484657701,0.0,1.0
2007-08-06,37.17,37.17,36.33,36.71,291900,14.2470167875151,14.2470167875151,13.9250503064414,14.0707018097843,761557.535996446,0.0,1.0
2007-08-07,37.99,38.15,36.92,37.01,432800,14.5613173999919,14.6226443487679,14.1511934300527,14.1856898387392,1129161.01945619,0.0,1.0
2007-08-08,41.61,42.54,38.17,38.18,1281100,15.948839616048,16.3053025058083,14.6303102173649,14.6341431516634,3342347.92519714,0.0,1.0
2007-08-09,42.02,44.59,39.8356,40.0,1414000,16.1059899222864,17.0910540370003,15.2687237541226,15.3317371939899,3689079.67077414,0.0,1.0
2007-08-10,37.48,41.0,36.61,41.0,1217100,14.3658377507686,15.7150306238397,14.0323724667993,15.7150306238397,3175374.02213521,0.0,1.0
2007-08-13,37.45,39.61,36.7,37.92,598200,14.3543389478731,15.1822527563485,14.0668688754858,14.5344868599025,1560684.20018181,0.0,1.0
2007-08-14,36.93,37.74,36.92,37.5,430800,14.1550263643512,14.4654940425295,14.1511934300527,14.3735036193656,1123943.0849855,0.0,1.0
2007-08-15,36.46,37.42,36.37,37.0,371800,14.0132077953068,14.3821787081838,13.9786167722246,14.2207539338001,967360.806891054,0.1,1.0
2007-08-16,36.48,37.3,35.78,36.03,488900,14.0208946893251,14.3360573440741,13.7518533986856,13.847939573914,1272035.22993286,0.0,1.0
2007-08-17,36.72,41.52,34.4,39.38,589100,14.1131374175443,15.9579919819292,13.221457711425,15.1354943219743,1532738.70720689,0.0,1.0
2007-08-20,37.74,37.89,36.55,37.05,404400,14.5051690124761,14.5628207176131,14.047798818389,14.2399711688458,1052180.50109398,0.0,1.0
2007-08-21,36.56,37.44,36.16,37.28,338800,14.0516422653981,14.389865602202,13.8979043850327,14.3283704500559,881500.380243923,0.0,1.0
2007-08-22,37.29,37.56,36.82,36.97,241400,14.332213897065,14.4359869663117,14.1515718876357,14.2092235927727,628082.030079346,0.0,1.0
2007-08-23,36.66,37.63,36.49,37.48,260500,14.0900767354895,14.4628910953756,14.0247381363342,14.4052393902386,677777.004290263,0.0,1.0
2007-08-24,36.84,37.01,36.33,36.52,225800,14.1592587816539,14.2245973808092,13.963242984188,14.0362684773616,587493.464755247,0.0,1.0
2007-08-27,36.91,37.4,36.78,36.86,279600,14.1861629107179,14.3744918141655,14.1361980995991,14.1669456756722,727471.978501179,0.0,1.0
2007-08-28,35.92,36.87,35.88,36.52,253000,13.8056616568135,14.1707891226813,13.790287868777,14.0362684773616,658263.270961368,0.0,1.0
2007-08-29,36.98,37.07,36.01,36.2,190000,14.2130670397818,14.247658062864,13.8402526798957,13.9132781730693,494347.910998657,0.0,1.0
2007-08-30,37.61,38.24,36.6,36.81,539600,14.4552042013573,14.6973413629329,14.0670160534347,14.1477284406265,1403948.06723619,0.0,1.0
2007-08-31,38.18,38.29,37.39,38.18,306200,14.674280680878,14.7165585979785,14.3706483671564,14.674280680878,796680.686040995,0.0,1.0
2007-09-04,39.88,40.09,38.34,38.34,635300,15.327666672431,15.4083790596229,14.7357758330242,14.7357758330242,1652943.30451288,0.0,1.0
2007-09-05,40.52,41.19,39.75,40.08,979500,15.5736472810157,15.8311582306277,15.2777018613123,15.4045356126137,2548493.57275359,0.0,1.0
2007-09-06,41.15,41.24,40.23,40.89,533000,15.8157844425912,15.8503754656734,15.4621873177508,15.7158548203537,1386775.98190676,0.0,1.0
2007-09-07,39.74,41.4,39.56,40.5,509800,15.2738584143031,15.9118706178196,15.2046763681387,15.5659603869974,1326413.50014271,0.0,1.0
2007-09-10,39.95,40.42,39.08,40.06,361100,15.354570801495,15.5352128109243,15.0201909117002,15.3968487185955,939521.214008497,0.0,1.0
2007-09-11,40.47,40.73,39.98,40.04,436800,15.55443004597,15.6543596682075,15.3661011425224,15.3891618245772,1136479.82907481,0.0,1.0
2007-09-12,41.13,41.75,40.27,40.66,518100,15.8080975485729,16.0463912631393,15.4775611057873,15.6274555391436,1348008.69836002,0.0,1.0
2007-09-13,41.0,41.74,40.53,41.69,489500,15.7581327374542,16.0425478161302,15.5774907280248,16.0233305810845,1273596.32859917,0.0,1.0
2007-09-14,40.73,41.13,40.17,40.78,375200,15.6543596682075,15.8080975485729,15.4391266356959,15.6735769032532,976207.032666821,0.0,1.0
2007-09-17,40.35,40.91,40.33,40.7,222100,15.5083086818604,15.7235417143719,15.5006217878421,15.6428293271801,577866.689646323,0.0,1.0
2007-09-18,41.36,41.41,40.22,40.71,372600,15.896496829783,15.9157140648287,15.4583438707416,15.6466727741892,969442.271779472,0.0,1.0
2007-09-19,41.52,41.74,40.78,41.5,586700,15.9579919819292,16.0425478161302,15.6735769032532,15.9503050879109,1526494.31254164,0.0,1.0
2007-09-20,41.34,41.4,40.93,41.4,339300,15.8888099357648,15.9118706178196,15.7312286083902,15.9118706178196,882801.295799177,0.0,1.0
2007-09-21,41.4,41.75,41.37,41.73,370700,15.9118706178196,16.0463912631393,15.9003402767922,16.038704369121,964498.792669481,0.0,1.0
2007-09-24,41.36,41.67,41.03,41.4,219100,15.896496829783,16.0156436870662,15.7696630784816,15.9118706178196,570061.196314767,0.0,1.0
2007-09-25,41.52,41.8,40.84,41.09,237100,15.9579919819292,16.065608498185,15.696637585308,15.7927237605364,616894.156304112,0.0,1.0
2007-09-26,41.86,42.0,41.32,41.64,222000,16.0886691802398,16.1424774383677,15.8811230417465,16.0041133460388,577606.506535271,0.0,1.0
2007-09-27,41.99,41.99,41.51,41.84,206900,16.1386339913585,16.1386339913585,15.9541485349201,16.0809822862215,538318.856766433,0.0,1.0
2007-09-28,41.76,42.27,41.64,41.67,235200,16.0502347101484,16.2462505076143,16.0041133460388,16.0156436870662,611950.677194127,0.0,1.0
2007-10-01,42.28,42.55,41.51,41.72,201100,16.2500939546235,16.3538670238701,15.9541485349201,16.0348609221119,523228.236325419,0.0,1.0
2007-10-02,41.95,42.25,41.39,42.12,365500,16.123260203322,16.2385636135961,15.9080271708104,16.1885988024773,950969.270894783,0.0,1.0
2007-10-03,41.0,41.96,40.86,41.8,394300,15.7581327374542,16.1271036503311,15.7043244793263,16.065608498185,1025902.00687774,0.0,1.0
2007-10-04,41.15,41.42,40.87,41.23,224900,15.8157844425912,15.9195575118378,15.7081679263354,15.8465320186643,585151.816755777,0.0,1.0
2007-10-05,41.95,42.08,41.24,41.35,167600,16.123260203322,16.1732250144408,15.8503754656734,15.8926533827739,436066.894123025,0.0,1.0
2007-10-08,42.2,42.44,41.91,41.91,180500,16.2193463785504,16.3115891067696,16.1078864152855,16.1078864152855,469630.515448723,0.0,1.0
2007-10-09,42.4,42.48,41.81,42.4,163900,16.2962153187331,16.3269628948062,16.0694519451941,16.2962153187331,426440.119014103,0.0,1.0
2007-10-10,41.44,42.46,40.99,42.41,298100,15.9272444058561,16.3192760007879,15.754289290445,16.3000587657422,775605.854045787,0.0,1.0
2007-10-11,41.04,42.02,40.8,41.68,178600,15.7735065254907,16.1501643323859,15.6812637972715,16.0194871340754,464687.036338737,0.0,1.0
2007-10-12,41.2,41.52,40.87,40.93,203400,15.8350016776369,15.9579919819292,15.7081679263354,15.7312286083902,529212.447879613,0.0,1.0
2007-10-15,41.0,41.4,40.62,41.3,186300,15.7581327374542,15.9118706178196,15.612081751107,15.8734361477282,484721.135889734,0.0,1.0
2007-10-16,40.64,41.34,40.33,41.12,188000,15.6197686451253,15.8888099357648,15.5006217878421,15.8042541015638,489144.248777618,0.0,1.0
2007-10-17,40.37,41.17,40.04,41.17,251300,15.5159955758786,15.8234713366095,15.3891618245772,15.8234713366095,653840.158073488,0.0,1.0
2007-10-18,40.19,40.4,40.01,40.14,202400,15.4468135297142,15.527525916906,15.3776314835498,15.4275962946685,526610.616769095,0.0,1.0
2007-10-19,39.53,40.49,39.53,40.27,277700,15.1931460271113,15.5621169399883,15.1931460271113,15.4775611057873,722528.499391194,0.0,1.0
2007-10-22,39.95,40.07,38.5,38.96,239600,15.354570801495,15.4006921656046,14.7972709851704,14.9740695475906,623398.734080409,0.0,1.0
2007-10-23,40.93,41.0,39.96,40.08,246700,15.7312286083902,15.7581327374542,15.3584142485041,15.4045356126137,641871.734965098,0.0,1.0
2007-10-24,41.37,41.42,40.53,40.76,211700,15.9003402767922,15.9195575118378,15.5774907280248,15.6658900092349,550807.646096922,0.0,1.0
2007-10-25,41.49,41.57,40.75,41.47,245500,15.9464616409018,15.9772092169749,15.6620465622258,15.9387747468835,638749.537632474,0.0,1.0
2007-10-26,41.59,41.81,41.08,41.71,188300,15.9848961109931,16.0694519451941,15.7888803135272,16.0310174751028,489924.798110775,0.0,1.0
2007-10-29,41.71,41.73,41.29,41.5,163100,16.0310174751028,16.038704369121,15.8695927007191,15.9503050879109,424358.654125687,0.0,1.0
2007-10-30,41.79,42.21,41.43,41.57,179300,16.0617650511758,16.2231898255595,15.923400958847,15.9772092169749,466508.318116101,0.0,1.0
2007-10-31,42.86,42.87,41.54,41.9,305600,16.4730138811533,16.4768573281624,15.9656788759475,16.1040429682763,795119.587374681,0.0,1.0
2007-11-01,41.8,42.42,41.32,41.65,223100,16.065608498185,16.3039022127514,15.8811230417465,16.0079567930479,580468.520756842,0.0,1.0
2007-11-02,41.89,42.21,41.12,42.06,147600,16.1001995212672,16.2231898255595,15.8042541015638,16.1655381204225,384030.27191264,0.0,1.0
2007-11-05,41.74,42.1,41.37,41.5,184300,16.0425478161302,16.180911908459,15.9003402767922,15.9503050879109,479517.473668695,0.0,1.0
2007-11-06,42.28,42.46,41.42,41.58,233200,16.2500939546235,16.3192760007879,15.9195575118378,15.981052663984,606747.014973086,0.0,1.0
2007-11-07,41.51,42.21,41.4,41.96,196500,15.9541485349201,16.2231898255595,15.9118706178196,16.1271036503311,511259.81321703,0.0,1.0
2007-11-08,40.93,42.06,40.42,41.93,446500,15.7312286083902,16.1655381204225,15.5352128109243,16.1155733093037,1161717.59084684,0.0,1.0
2007-11-09,39.88,40.66,39.81,40.65,319100,15.327666672431,15.6274555391436,15.3007625433671,15.6236120921344,830244.307366692,0.0,1.0
2007-11-12,39.55,40.25,39.48,40.18,173500,15.2008329211296,15.469874211769,15.1739287920656,15.4429700827051,451417.697675088,0.0,1.0
2007-11-13,40.22,40.48,39.5,39.83,272000,15.4583438707416,15.5582734929791,15.1816156860839,15.3084494373853,707698.062061235,0.0,1.0
2007-11-14,40.23,40.77,40.13,40.49,161600,15.4621873177508,15.6697334562441,15.4237528476594,15.5621169399883,420455.907459908,0.0,1.0
2007-11-15,40.08,40.63,39.92,40.62,166300,15.4045356126137,15.6159251981162,15.3430404604676,15.612081751107,432684.513679351,0.0,1.0
2007-11-16,40.19,40.4865,39.92,40.43,279900,15.4468135297142,15.5607717335351,15.3430404604676,15.5390562579335,728252.527834337,0.0,1.0
2007-11-19,39.72,40.31,39.71,39.83,149300,15.2661715202849,15.4929348938238,15.2623280732757,15.3084494373853,388453.384800522,0.0,1.0
2007-11-20,40.12,40.38,39.53,39.63,181100,15.4199094006503,15.5198390228878,15.1931460271113,15.2315804972026,471191.614115034,0.0,1.0
2007-11-21,39.77,40.16,39.38,39.59,200900,15.3238232254219,15.4740945620554,15.1735518887884,15.2544672238987,521396.839578853,0.1,1.0
2007-11-23,40.32,40.48,39.78,39.83,69400,15.5357443411871,15.5973941203188,15.3276763366176,15.3469418925963,180114.189481197,0.0,1.0
2007-11-26,40.06,41.05,39.92,40.79,230300,15.4355634500981,15.8170214584754,15.3816198933579,15.7168405673864,597698.816102587,0.0,1.0
2007-11-27,43.45,43.5,41.65,42.86,886900,16.7417681454509,16.7610337014295,16.0482081302193,16.5144345849027,2301776.29179932,0.0,1.0
2007-11-28,45.8,46.0,43.45,43.69,521700,17.6472492764476,17.7243115003623,16.7417681454509,16.8342428141484,1353970.7874977,0.0,1.0
2007-11-29,45.11,46.29,44.52,45.51,518100,17.3813846039422,17.8360517250385,17.1540510433941,17.5355090517714,1344627.68833153,0.0,1.0
2007-11-30,46.78,47.0,45.38,45.56,555100,18.0248541736293,18.1096226199353,17.4854186062269,17.5547746077501,1440653.98531718,0.0,1.0
2007-12-03,46.22,47.1,46.06,46.23,407800,17.8090799466683,18.1481537318927,17.7474301675366,17.8129330578641,1058365.51110133,0.0,1.0
2007-12-04,46.0,46.17,45.48,45.91,376900,17.7243115003623,17.7898143906897,17.5239497181842,17.6896334996007,978170.576591684,0.0,1.0
2007-12-05,47.07,47.26,46.49,46.49,167700,18.1365943983055,18.2098035110244,17.9131139489531,17.9131139489531,435232.702824159,0.0,1.0
2007-12-06,48.18,48.21,46.81,47.0,162700,18.5642897410316,18.5758490746188,18.0364135072165,18.1096226199353,422256.176204477,0.0,1.0
2007-12-07,47.61,48.4,47.52,48.19,188000,18.3446624028749,18.6490581873377,18.3099844021134,18.5681428522273,487917.400900073,0.0,1.0
2007-12-10,47.4,47.97,47.27,47.75,230400,18.2637470677646,18.4833744059212,18.2136566222201,18.3986059596152,597958.346634981,0.0,1.0
2007-12-11,45.67,47.94,45.67,47.42,335400,17.5971588309031,18.4718150723341,17.5971588309031,18.271453290156,870465.405648321,0.0,1.0
2007-12-12,45.4,47.06,45.08,46.62,394800,17.4931248286184,18.1327412871097,17.369825270355,17.9632043944976,1024626.54189015,0.0,1.0
2007-12-13,45.45,45.61,44.66,45.1,408600,17.5123903845971,17.5740401637287,17.2079946001343,17.3775314927465,1060441.75536047,0.0,1.0
2007-12-14,45.45,46.24,44.32,45.45,273100,17.5123903845971,17.8167861690598,17.0769888194795,17.5123903845971,708777.88396707,0.0,1.0
2007-12-17,44.39,45.41,44.28,45.41,230300,17.1039605978496,17.4969779398141,17.0615763746965,17.4969779398141,597698.816102587,0.0,1.0
2007-12-18,43.12,44.89,42.67,44.77,569200,16.6146154759917,17.2966161576361,16.4412254721839,17.2503788232874,1477247.79038469,0.0,1.0
2007-12-19,43.07,43.76,42.95,42.95,387300,16.5953499200131,16.8612145925185,16.5491125856643,16.5491125856643,1005161.75196063,0.0,1.0
2007-12-20,45.8,45.8,43.34,43.585,602200,17.6472492764476,17.6472492764476,16.6993839222978,16.7937851465932,1562892.86607459,0.0,1.0
2007-12-21,46.14,46.81,45.87,46.64,532200,17.7782550571025,18.0364135072165,17.6742210548178,17.970910616889,1381221.49339903,0.0,1.0
2007-12-24,46.65,46.72,45.87,46.18,102100,17.9747637280848,18.0017355064549,17.6742210548178,17.7936675018854,264980.673573921,0.0,1.0
2007-12-26,46.51,46.6,45.8,46.01,182900,17.9208201713445,17.9554981721061,17.6472492764476,17.728164611558,474681.343747996,0.0,1.0
2007-12-27,46.17,46.71,46.02,46.27,352600,17.7898143906897,17.9978823952592,17.7320177227537,17.828345502647,915104.657220027,0.0,1.0
2007-12-28,46.61,46.9,46.0768,46.0768,363700,17.9593512833018,18.071091507978,17.7539033943455,17.7539033943455,943912.546315726,0.0,1.0
2007-12-31,46.38,46.9,46.09,46.46,256800,17.8707297258,18.071091507978,17.7589895011238,17.9015546153659,666474.407186907,0.0,1.0
2008-01-02,45.53,46.33,45.01,46.06,358900,17.5432152741629,17.8514641698214,17.3428534919849,17.7474301675366,931455.080760828,0.0,1.0
2008-01-03,44.51,45.84,44.4,45.41,391800,17.1501979321983,17.6626617212306,17.1078137090453,17.4969779398141,1016840.62591834,0.0,1.0
2008-01-04,43.21,44.35,43.09,44.01,544000,16.6492934767533,17.0885481530667,16.6030561424046,16.9575423724118,1411846.09622149,0.0,1.0
2008-01-07,42.93,43.49,42.53,43.36,362500,16.5414063632729,16.7571805902338,16.3872819154436,16.7070901446893,940798.179926998,0.0,1.0
2008-01-08,41.5,43.54,41.44,43.15,426400,15.9904114622833,16.7764461462124,15.967292795109,16.6261748095789,1106638.19012655,0.0,1.0
2008-01-09,41.19,41.76,40.69,41.33,476400,15.8709650152157,16.0905923533723,15.6783094554291,15.9249085719559,1236403.45632337,0.0,1.0
2008-01-10,41.74,42.16,40.7,40.83,303000,16.0828861309809,16.2447168012016,15.6821625666249,15.7322530121694,786377.513152774,0.0,1.0
2008-01-11,40.38,41.51,40.34,41.38,375500,15.5588630083615,15.9942645734791,15.5434505635786,15.9441741279346,974537.149138173,0.0,1.0
2008-01-14,40.55,40.77,40.1,40.7,410300,15.6243658986889,15.709134344995,15.450975894881,15.6821625666249,1064853.77441117,0.0,1.0
2008-01-15,39.65,40.49,39.48,40.49,495300,15.2775858910731,15.6012472315145,15.2120830007457,15.6012472315145,1285454.72694578,0.0,1.0
2008-01-16,39.02,39.93,38.62,39.43,334700,15.0348398857421,15.3854730045536,14.8807154379128,15.192817444767,868648.691921562,0.0,1.0
2008-01-17,37.5,39.77,37.5,38.94,332000,14.449166983991,15.3238232254219,14.449166983991,15.0040149961762,861641.367546933,0.0,1.0
2008-01-18,38.27,38.83,37.58,37.58,535800,14.7458565460623,14.9616307730232,14.4799918735568,14.4799918735568,1390564.5925652,0.0,1.0
2008-01-22,37.69,38.26,35.14,36.66,633000,14.5223760967099,14.7420034348665,13.5398327417985,14.1255056435496,1642828.27005183,0.0,1.0
2008-01-23,40.43,40.57,36.8,36.83,871700,15.5781285643401,15.6320721210804,14.1794492002898,14.191008533877,2262327.6508755,0.0,1.0
2008-01-24,40.59,41.47,39.92,40.55,697900,15.6397783434718,15.9788521286961,15.3816198933579,15.6243658986889,1811263.58557532,0.0,1.0
2008-01-25,40.39,41.12,40.2,40.77,654300,15.5627161195572,15.8439932368456,15.4895070068383,15.709134344995,1698108.27345169,0.0,1.0
2008-01-28,40.99,40.99,39.6,40.22,612100,15.7939027913011,15.7939027913011,15.2583203350945,15.4972132292298,1588586.38878156,0.0,1.0
2008-01-29,41.07,41.62,40.45,41.14,424300,15.8247276808669,16.0366487966321,15.5858347867316,15.851699459237,1101188.04894628,0.0,1.0
2008-01-30,41.14,42.28,40.66,40.76,378200,15.851699459237,16.2909541355504,15.6667501218419,15.7052812337992,981544.473512805,0.0,1.0
2008-01-31,41.88,42.14,40.4,40.45,454100,16.1368296877211,16.2370105788101,15.5665692307529,15.5858347867316,1178528.14759959,0.0,1.0
2008-02-01,43.27,43.39,42.03,42.1,384900,16.6724121439277,16.7186494782765,16.1946263556571,16.2215981340272,998933.019183179,0.0,1.0
2008-02-04,43.04,43.4,42.33,43.12,269100,16.5837905864259,16.7225025894722,16.310219691529,16.6146154759917,698396.662671326,0.0,1.0
2008-02-05,41.73,42.67,41.68,42.26,417900,16.0790330197852,16.4412254721839,16.0597674638065,16.2832479131589,1084578.09487308,0.0,1.0
2008-02-06,41.35,42.27,41.27,41.77,201600,15.9326147943474,16.2871010243546,15.9017899047815,16.0944454645681,523213.553305608,0.0,1.0
2008-02-07,41.5,41.87,41.02,41.15,235200,15.9904114622833,16.1329765765254,15.8054621248883,15.8555525704328,610415.812189878,0.0,1.0
2008-02-08,41.48,41.83,41.04,41.33,229300,15.9827052398919,16.1175641317425,15.8131683472797,15.9249085719559,595103.51077865,0.0,1.0
2008-02-11,42.12,42.16,41.14,41.6,178100,16.2293043564187,16.2447168012016,15.851699459237,16.0289425742406,462223.878193098,0.0,1.0
2008-02-12,42.16,42.58,41.69,42.49,207100,16.2447168012016,16.4065474714223,16.0636205750022,16.3718694706607,537487.732587259,0.0,1.0
2008-02-13,42.03,43.08,41.78,42.65,376800,16.1946263556571,16.5992030312088,16.0982985757638,16.4335192497924,977911.046059291,0.0,1.0
2008-02-14,41.8,42.27,41.64,42.0,259700,16.1060047981553,16.2871010243546,16.0443550190236,16.1830670220699,674000.792626321,0.0,1.0
2008-02-15,41.65,41.82,41.22,41.55,183500,16.0482081302193,16.1137110205467,15.8825243488029,16.009677018262,476238.526942357,0.0,1.0
2008-02-19,41.31,42.29,41.04,42.24,288800,15.9172023495645,16.2948072467461,15.8131683472797,16.2755416907674,749524.177552874,0.0,1.0
2008-02-20,42.04,42.17,39.8,41.2,410900,16.2408636900058,16.2910851999892,15.3755084410617,15.9163554716518,1063627.91596054,0.11,1.0
2008-02-21,41.59,42.35,41.48,42.1,197000,16.0670200016019,16.3606226753508,16.0245248777698,16.2640428484597,509940.860170905,0.0,1.0
2008-02-22,41.76,41.91,41.0,41.83,258100,16.1326942838878,16.1906421800225,15.8390916101389,16.1597366354173,668100.182792441,0.0,1.0
2008-02-25,43.02,43.13,41.85,41.9,436500,16.6194566114189,16.661951735251,16.1674630215686,16.1867789869468,1129894.3424599,0.0,1.0
2008-02-26,43.69,44.29,43.03,43.85,548500,16.878290547487,17.1100821320257,16.6233198044946,16.9401016366973,1419809.95839463,0.0,1.0
2008-02-27,43.2,43.75,42.82,43.42,363100,16.6889940867805,16.9014697059409,16.5421927499061,16.7739843344447,939896.072731247,0.0,1.0
2008-02-28,43.27,43.47,42.83,42.83,470000,16.71603643831,16.7933002998229,16.5460559429817,16.5460559429817,1216610.17401181,0.0,1.0
2008-02-29,42.16,42.74,41.97,42.56,317900,16.2872220069136,16.5112872053009,16.2138213384763,16.4417497299393,822894.413443302,0.0,1.0
2008-03-03,42.39,42.4,41.42,42.15,314000,16.3760754476534,16.379938640729,16.0013457193159,16.2833588138379,812799.137531289,0.0,1.0
2008-03-04,41.61,42.25,41.3,42.11,452100,16.0747463877532,16.3219907445944,15.9549874024082,16.2679060415354,1170275.44610795,0.0,1.0
2008-03-05,42.39,42.77,41.56,41.63,372400,16.3760754476534,16.5228767845278,16.055430422375,16.0824727739045,963969.422982968,0.0,1.0
2008-03-06,41.45,42.47,41.43,42.03,225400,16.0129352985429,16.4069809922585,16.0052089123916,16.2370004969302,583455.177068639,0.0,1.0
2008-03-07,40.66,41.25,40.55,41.14,310300,15.707743045567,15.93567143703,15.6652479217349,15.8931763131979,803221.568076305,0.0,1.0
2008-03-10,39.77,40.8,39.7,40.8,261200,15.3639188618347,15.761827748626,15.3368765103052,15.761827748626,676124.632876349,0.0,1.0
2008-03-11,40.72,41.08,39.92,40.86,286800,15.7309222040209,15.8699971547441,15.4218667579694,15.7850069070799,742391.059375713,0.0,1.0
2008-03-12,40.96,41.67,40.72,40.72,169100,15.8236388378363,16.097925546207,15.7309222040209,15.7309222040209,437720.809415737,0.0,1.0
2008-03-13,41.12,41.29,39.85,40.54,233000,15.8854499270466,15.9511242093326,15.3948244064399,15.6613847286593,603128.02243564,0.0,1.0
2008-03-14,40.24,41.52,39.88,41.38,252800,15.54548893639,16.0399776500724,15.4064139856668,15.9858929470134,654380.961681242,0.0,1.0
2008-03-17,40.11,40.59,39.29,39.45,234200,15.4952674264066,15.6807006940375,15.1784855942038,15.2402966834141,606234.261177798,0.0,1.0
2008-03-18,42.04,42.13,40.43,40.9,295800,16.2408636900058,16.2756324276866,15.6188896048272,15.8004596793825,765687.849941899,0.0,1.0
2008-03-19,40.85,42.7,40.8,42.33,349900,15.7811437140043,16.4958344329983,15.761827748626,16.3528962891995,905727.446567508,0.0,1.0
2008-03-20,40.82,41.1,40.51,40.81,259000,15.7695541347773,15.8777235408953,15.6497951494324,15.7656909417017,670429.861849059,0.0,1.0
2008-03-24,41.69,41.99,40.76,41.36,251100,16.1056519323583,16.2215477246276,15.7463749763235,15.9781665608621,649980.45679652,0.0,1.0
2008-03-25,42.38,42.58,41.65,41.78,226400,16.3722122545777,16.4494761160906,16.0901991600557,16.1404206700391,586043.709353772,0.0,1.0
2008-03-26,41.15,42.06,40.93,42.06,374700,15.8970395062736,16.2485900761571,15.8120492586094,16.2485900761571,969923.04723877,0.0,1.0
2008-03-27,40.49,41.23,40.33,41.09,371800,15.6420687632811,15.9279450508787,15.5802576740708,15.8738603478197,962416.30361189,0.0,1.0
2008-03-28,40.0,40.99,39.97,40.7,254300,15.4527723025745,15.8352284170633,15.4411827233476,15.7231958178696,658263.760108942,0.0,1.0
2008-03-31,40.28,40.29,39.58,40.15,430500,15.5609417086926,15.5648049017682,15.2905181933975,15.5107201987092,1114363.14874911,0.0,1.0
2008-04-01,41.15,41.385,40.48,40.48,464300,15.8970395062736,15.9878245435512,15.6382055702054,15.6382055702054,1201855.53998655,0.0,1.0
2008-04-02,41.0,41.29,40.8,41.15,473400,15.8390916101389,15.9511242093326,15.761827748626,15.8970395062736,1225411.18378125,0.0,1.0
2008-04-03,40.72,40.95,40.45,40.89,232300,15.7309222040209,15.8197756447607,15.6266159909785,15.7965964863068,601316.049836046,0.0,1.0
2008-04-04,40.43,40.69,40.09,40.6,499300,15.6188896048272,15.719332624794,15.4875410402553,15.6845638871132,1292454.16996616,0.0,1.0
2008-04-07,40.37,40.76,40.0,40.48,437000,15.5957104463734,15.7463749763235,15.4527723025745,15.6382055702054,1131188.60860246,0.0,1.0
2008-04-08,40.68,40.75,40.0,40.16,193800,15.7154694317183,15.7425117832478,15.4527723025745,15.5145833917848,501657.556858485,0.0,1.0
2008-04-09,40.08,40.75,40.08,40.65,280400,15.4836778471797,15.7425117832478,15.4836778471797,15.7038798524914,725824.452750872,0.0,1.0
2008-04-10,40.47,40.63,39.98,40.0,168500,15.6343423771298,15.6961534663401,15.4450459164233,15.4527723025745,436167.690044657,0.0,1.0
2008-04-11,39.38,40.13,39.29,40.0,419100,15.2132543318846,15.5029938125579,15.1784855942038,15.4527723025745,1084853.88069861,0.0,1.0
2008-04-14,39.28,39.58,38.83,39.38,235500,15.1746224011282,15.2905181933975,15.0007787127242,15.2132543318846,609599.353148468,0.0,1.0
2008-04-15,39.77,39.85,39.09,39.43,265100,15.3639188618347,15.3948244064399,15.101221732691,15.2325702972629,686219.908788362,0.0,1.0
2008-04-16,41.39,41.45,39.83,40.04,518700,15.989756140089,16.0129352985429,15.3870980202886,15.4682250748771,1342671.69629771,0.0,1.0
2008-04-17,41.04,41.31,40.66,41.26,284600,15.8545443824415,15.9588505954839,15.707743045567,15.9395346301056,736696.288348423,0.0,1.0
2008-04-18,41.64,41.92,41.44,41.72,443100,16.0863359669801,16.1945053730981,16.0090721054672,16.1172415115853,1146978.65554177,0.0,1.0
2008-04-21,41.93,41.99,41.4,41.4,227600,16.1983685661738,16.2215477246276,15.9936193331647,15.9936193331647,589149.948095928,0.0,1.0
2008-04-22,41.37,41.87,41.0,41.69,289600,15.9820297539377,16.1751894077199,15.8390916101389,16.1056519323583,749638.949774083,0.0,1.0
2008-04-23,41.78,41.95,41.0,41.41,370000,16.1404206700391,16.2060949523251,15.8390916101389,15.9974825262403,957756.945498655,0.0,1.0
2008-04-24,42.32,42.52,41.355,41.77,319800,16.3490330961239,16.4262969576367,15.9762349643243,16.1365574769635,827812.624785051,0.0,1.0
2008-04-25,42.89,42.9,41.91,42.41,252800,16.5692351014356,16.5730982945112,16.1906421800225,16.3838018338047,654380.961681241,0.0,1.0
2008-04-28,43.51,44.04,42.6,42.82,369400,16.8087530721255,17.0135023051346,16.4572025022419,16.5421927499061,956203.826127573,0.0,1.0
2008-04-29,43.24,43.73,42.875,43.53,233500,16.7044468590831,16.8937433197896,16.5634403118221,16.8164794582767,604422.288578204,0.0,1.0
2008-04-30,43.54,44.2,43.28,43.5,326200,16.8203426513524,17.0753133943449,16.7198996313857,16.8048898790498,844379.231409894,0.0,1.0
2008-05-01,43.73,44.0,43.43,43.56,399800,16.8937433197896,16.998049532832,16.7778475275203,16.8280690375037,1034895.20759557,0.0,1.0
2008-05-02,43.53,43.99,43.48,43.97,282900,16.8164794582767,16.9941863397564,16.7971634928985,16.9864599536051,732295.783463703,0.0,1.0
2008-05-05,44.0,44.05,43.27,43.64,249300,16.998049532832,17.0173654982102,16.71603643831,16.8589745821088,645321.098683282,0.0,1.0
2008-05-06,44.13,44.22,43.32,43.89,286200,17.0482710428154,17.0830397804962,16.7353524036882,16.9555544089999,740837.940004633,0.0,1.0
2008-05-07,43.31,44.23,43.2,44.12,164400,16.7314892106126,17.0869029735718,16.6889940867805,17.0444078497397,425554.707675618,0.0,1.0
2008-05-08,44.21,44.35,43.32,43.39,298800,17.0791765874205,17.1332612904795,16.7353524036882,16.7623947552177,773453.446797292,0.0,1.0
2008-05-09,44.32,44.46,43.46,44.0,216700,17.1216717112526,17.1757564143116,16.7894371067472,16.998049532832,560934.946187995,0.0,1.0
2008-05-12,45.29,45.3,44.24,44.29,292300,17.49640143959,17.5002646326657,17.0907661666474,17.1100821320257,756627.986943938,0.0,1.0
2008-05-13,46.05,46.26,45.0,45.3,285200,17.7900041133389,17.8711311679275,17.3843688403964,17.5002646326657,738249.407719505,0.0,1.0
2008-05-14,45.69,46.38,45.65,46.01,215900,17.6509291626158,17.9174894848352,17.6354763903132,17.7745513410364,558864.120359889,0.0,1.0
2008-05-15,46.49,46.5,45.51,45.69,175000,17.9599846086673,17.9638478017429,17.5813916872542,17.6509291626158,452993.149898011,0.0,1.0
2008-05-16,46.53,47.0,46.04,46.71,185600,17.9754373809698,18.1570074555251,17.7861409202633,18.0449748563314,480431.592120407,0.0,1.0
2008-05-19,46.92,47.57,46.63,46.64,293400,18.1261019109199,18.3772094608368,18.0140693117263,18.0179325048019,759475.372457583,0.0,1.0
2008-05-20,46.75,46.97,46.31,46.67,173300,18.060427628634,18.1454178762982,17.8904471333057,18.0295220840289,448592.645013289,0.0,1.0
2008-05-21,46.41,47.25,46.32,46.89,390100,17.9290790640621,18.2535872824162,17.8943103263813,18.114512331693,1009786.4444298,0.0,1.0
2008-05-22,46.35,46.81,46.16,46.37,201200,17.9058999056083,18.0836067870879,17.832499237171,17.9136262917595,520812.695768456,0.0,1.0
2008-05-23,46.52,46.57,45.73,46.29,262500,17.9715741878942,17.9908901532724,17.6663819349183,17.8827207471544,679489.724847018,0.0,1.0
2008-05-27,47.27,47.27,46.39,46.79,334800,18.2613136685675,18.2613136685675,17.9213526779108,18.0758804009366,866640.609062024,0.0,1.0
2008-05-28,50.05,50.49,48.37,49.1,1941700,19.3777764674285,19.548130546263,18.7273336209693,19.0099665244903,5015130.87238623,0.11,1.0
2008-05-29,50.5,51.21,49.86,49.86,761700,19.5520022298729,19.8268917661741,19.3042144788408,19.3042144788408,1967361.17087943,0.0,1.0
2008-05-30,51.48,52.33,50.86,51.01,1490700,19.9314272236407,20.2605203304802,19.6913828398284,19.7494580939766,3850262.96104762,0.0,1.0
2008-06-02,50.97,52.0,50.97,51.56,814500,19.7339713595371,20.1327547713543,19.7339713595371,19.9624006925197,2103735.95074346,0.0,1.0
2008-06-03,50.89,51.58,50.38,51.21,525000,19.7029978906581,19.9701440597395,19.5055420265544,19.8268917661741,1355999.2316026,0.0,1.0
2008-06-04,51.39,51.89,50.56,50.81,331900,19.8965820711518,20.0901662516456,19.5752323315321,19.672024421779,857249.79994077,0.0,1.0
2008-06-05,51.55,52.0,51.0701,51.68,433300,19.9585290089099,20.1327547713543,19.7727269124719,20.0088608958382,1119151.36581601,0.0,1.0
2008-06-06,50.14,51.2,50.11,51.2,273200,19.4126216199174,19.8230200825642,19.4010065690877,19.8230200825642,705636.1715692,0.0,1.0
2008-06-09,50.37,50.68,49.89,50.56,581900,19.5016703429445,19.6216925348507,19.3158295296705,19.5752323315321,1502963.71975153,0.0,1.0
2008-06-10,49.65,50.42,49.61,49.85,311700,19.2229091230334,19.5210287609939,19.2074223885939,19.300342795231,805076.115220061,0.0,1.0
2008-06-11,48.99,50.4,48.91,50.4,511900,18.9673780047816,19.5132853937741,18.9364045359026,19.5132853937741,1322163.82220452,0.0,1.0
2008-06-12,49.31,50.44,49.24,49.33,372300,19.0912718802977,19.5287721282136,19.0641700950285,19.0990152475174,961597.169382186,0.0,1.0
2008-06-13,49.79,50.19,49.36,49.73,507900,19.2771126935717,19.4319800379667,19.1106302983471,19.2538825919125,1311832.39948755,0.0,1.0
2008-06-16,49.5,50.0,48.98,49.67,662600,19.1648338688853,19.3584180493791,18.9635063211718,19.2306524902532,1711400.17306645,0.0,1.0
2008-06-17,50.04,50.19,49.51,49.62,657300,19.3739047838186,19.4319800379667,19.1687055524952,19.2112940722038,1697711.03796646,0.0,1.0
2008-06-18,49.47,50.25,49.35,49.69,659800,19.1532188180557,19.455210139626,19.1067586147372,19.238395857473,1704168.17716456,0.0,1.0
2008-06-19,50.44,50.47,49.41,49.41,526500,19.5287721282136,19.5403871790433,19.1299887163964,19.1299887163964,1359873.51512147,0.0,1.0
2008-06-20,49.02,50.97,48.9,49.05,519900,18.9789930556113,19.7339713595371,18.9325328522928,18.9906081064409,1342826.66763846,0.0,1.0
2008-06-23,49.41,49.89,49.2,49.33,355500,19.1299887163964,19.3158295296705,19.048683360589,19.0990152475174,918205.193970906,0.0,1.0
2008-06-24,48.11,49.18,48.11,49.16,404200,18.6266698471126,19.0409399933693,18.6266698471126,19.0331966261495,1043990.26555004,0.0,1.0
2008-06-25,48.27,48.56,47.66,47.94,560200,18.6886167848706,18.800895609557,18.4524440846682,18.5608512257447,1446915.75151196,0.0,1.0
2008-06-26,46.2,47.8,45.97,47.5,862800,17.8871782776263,18.5066476552064,17.7981295545991,18.3904971469101,2228487.8800509,0.0,1.0
2008-06-27,45.62,46.34,45.31,46.2,921600,17.6626206282535,17.9413818481646,17.5425984363473,17.8871782776263,2380359.79399039,0.0,1.0
2008-06-30,44.64,45.64,44.64,45.5,712700,17.2831956344857,17.6703639954732,17.2831956344857,17.616160424935,1840801.24259652,0.0,1.0
2008-07-01,43.88,44.46,43.13,44.25,965300,16.9889476801351,17.2135053295079,16.6985714093944,17.1321999737005,2493230.58717332,0.0,1.0
2008-07-02,42.22,43.9,42.22,43.81,896900,16.3462482008957,16.9966910473549,16.3462482008957,16.961845894866,2316563.25871309,0.0,1.0
2008-07-03,43.06,43.85,41.695,41.695,430300,16.6714696241253,16.9773326293055,16.1429848113772,16.1429848113772,1111402.79877828,0.0,1.0
2008-07-07,42.2,43.75,41.95,43.16,461800,16.338504833676,16.9386157932067,16.2417127434291,16.710186460224,1192762.75267444,0.0,1.0
2008-07-08,42.55,42.55,41.42,42.0,484800,16.4740137600216,16.4740137600216,16.0365135121056,16.2610711614784,1252168.43329703,0.0,1.0
2008-07-09,41.45,42.98,41.308,42.71,452400,16.0481285629353,16.6404961552463,15.993150655675,16.5359606977796,1168483.90928955,0.0,1.0
2008-07-10,42.51,42.63,41.57,41.87,531100,16.4585270255821,16.5049872289006,16.0945887662538,16.2107392745501,1371754.65124599,0.0,1.0
2008-07-11,42.32,43.1,41.484,42.27,617700,16.3849650369945,16.6869563585648,16.0612922872089,16.3656066189451,1595429.95306843,0.0,1.0
2008-07-14,42.76,43.01,42.07,42.27,516500,16.555319115829,16.6521112060759,16.2881729467476,16.3656066189451,1334044.95832904,0.0,1.0
2008-07-15,41.45,42.34,41.0,42.29,659200,16.0481285629353,16.3927084042142,15.8739028004909,16.3733499861648,1702618.46375702,0.0,1.0
2008-07-16,42.88,42.89,40.95,41.51,425500,16.6017793191475,16.6056510027574,15.8545443824415,16.0713586645945,1099005.09151792,0.0,1.0
2008-07-17,43.59,43.6,42.75,43.04,296200,16.8766688554487,16.8805405390586,16.5514474322191,16.6637262569055,765041.852191792,0.0,1.0
2008-07-18,43.13,43.83,42.95,43.83,260100,16.6985714093944,16.9695892620857,16.6288811044166,16.9695892620857,671800.762171118,0.0,1.0
2008-07-21,43.8,43.8,43.03,43.35,170000,16.9579742112561,16.9579742112561,16.6598545732957,16.7837484488117,439085.465471318,0.0,1.0
2008-07-22,44.45,44.7,43.095,43.45,435800,17.209633645898,17.3064257361449,16.6850205167598,16.8224652849104,1125608.50501412,0.0,1.0
2008-07-23,45.26,45.53,43.98,44.25,577800,17.523240018298,17.6277754757646,17.0276645162339,17.1321999737005,1492374.01146663,0.0,1.0
2008-07-24,43.79,45.52,43.73,45.51,377700,16.9541025276462,17.6239037921547,16.930872425987,17.6200321085449,975544.590050101,0.0,1.0
2008-07-25,43.93,44.67,43.64,43.83,219000,17.0083060981845,17.2948106853153,16.8960272734981,16.9695892620857,565645.393754227,0.0,1.0
2008-07-28,43.61,43.99,43.2,43.91,246800,16.8844122226685,17.0315361998437,16.7256731946635,17.0005627309647,637448.781637183,0.0,1.0
2008-07-29,44.2,44.42,43.65,43.8,251500,17.1128415556511,17.1980185950684,16.899898957108,16.9579742112561,649588.203329628,0.0,1.0
2008-07-30,45.84,46.36,44.48,44.48,617500,17.7477976676708,17.9491252153843,17.2212486967276,17.2212486967276,1594913.38193258,0.0,1.0
2008-07-31,45.11,45.98,45.11,45.65,404500,17.4651647641498,17.802001238209,17.4651647641498,17.6742356790831,1044765.12225382,0.0,1.0
2008-08-01,44.43,45.74,44.24,45.68,245600,17.2018902786783,17.709080831572,17.1283282900906,17.6858507299127,634349.354822092,0.0,1.0
2008-08-04,43.85,44.52,43.58,44.52,326100,16.9773326293055,17.2367354311672,16.8727971718388,17.2367354311672,842269.237001158,0.0,1.0
2008-08-05,44.89,45.06,44.2,44.35,430000,17.3799877247326,17.4458063461004,17.1128415556511,17.1709168097993,1110627.94207451,0.0,1.0
2008-08-06,45.12,45.31,44.51,44.95,362600,17.4690364477597,17.5425984363473,17.2328637475573,17.4032178263918,936543.46929353,0.0,1.0
2008-08-07,44.91,45.37,44.16,44.76,330900,17.3877310919523,17.5658285380066,17.0973548212116,17.3296558378042,854666.944261526,0.0,1.0
2008-08-08,45.73,45.88,44.89,45.0,236300,17.7052091479621,17.7632844021103,17.3799877247326,17.4225762444412,610328.797005134,0.0,1.0
2008-08-11,45.92,46.4,45.0,45.11,312600,17.7787711365498,17.9646119498238,17.4225762444412,17.4651647641498,807400.685331376,0.0,1.0
2008-08-12,46.6,46.96,45.5001,45.68,332100,18.0420456220213,18.1814262319769,17.6161991417711,17.6858507299127,857766.371076618,0.0,1.0
2008-08-13,46.61,46.66,45.68,46.58,276100,18.0459173056312,18.0652757236806,17.6858507299127,18.0343022548016,713126.453039006,0.0,1.0
2008-08-14,47.94,48.07,46.44,46.46,425100,18.5608512257447,18.6111831126731,17.9800986842633,17.9878420514831,1097971.94924622,0.0,1.0
2008-08-15,47.49,48.37,47.23,47.98,198100,18.3866254633003,18.7273336209693,18.2859616894435,18.5763379601842,511663.710058048,0.0,1.0
2008-08-18,46.51,47.65,46.07,47.49,334800,18.0072004695324,18.4485724010583,17.8368463906979,18.3866254633003,864740.081410575,0.0,1.0
2008-08-19,46.05,46.59,45.74,46.47,242600,17.8291030234782,18.0381739384115,17.709080831572,17.9917137350929,626600.787784362,0.0,1.0
2008-08-20,46.11,46.15,44.99,46.04,426600,17.894921644846,17.9104453244339,17.4602586163874,17.8677552055674,1099223.9245521,0.11,1.0
2008-08-21,46.22,46.31,45.4,45.4,237000,17.9376117637125,17.9725400427851,17.6193763321624,17.6193763321624,610679.958084501,0.0,1.0
2008-08-22,46.1,46.7,45.9,46.4,333900,17.8910407249491,18.1238959187662,17.81342232701,18.0074683218577,860363.029554492,0.0,1.0
2008-08-25,45.16,46.05,44.76,45.88,314500,17.5262342546356,17.8716361254643,17.3709974587575,17.8056604872161,810374.881086816,0.0,1.0
2008-08-26,44.87,45.35,44.68,45.16,294800,17.413687577624,17.5999717326777,17.3399500995819,17.5262342546356,759613.720013969,0.0,1.0
2008-08-27,45.43,45.92,44.52,44.52,280900,17.6310190918533,17.821184166804,17.2778553812307,17.2778553812307,723797.469307748,0.0,1.0
2008-08-28,44.83,45.5,44.65,45.47,816500,17.3981638980362,17.658185531132,17.328307339891,17.6465427714411,2103882.64040504,0.0,1.0
2008-08-29,43.91,44.71,43.31,44.71,611800,17.0411192675166,17.3515928592728,16.8082640736995,17.3515928592728,1576430.37281054,0.0,1.0
2008-09-02,42.94,45.41,42.84,44.68,694600,16.6646700375122,17.6232572520594,16.6258608385427,17.3399500995819,1789781.85183753,0.0,1.0
2008-09-03,42.01,43.14,39.69,39.98,1669400,16.3037444870957,16.7422884354513,15.4033710710028,15.5159177480144,4301557.47690407,0.0,1.0
2008-09-04,40.25,41.85,39.84,41.61,996400,15.6207025852321,16.2416497687445,15.4615848694571,16.1485076912176,2567432.53263881,0.0,1.0
2008-09-05,41.0,41.14,39.4,40.06,764000,15.9117715775035,15.9661044560609,15.2908243939912,15.54696510719,1968605.43450025,0.0,1.0
2008-09-08,40.94,42.2,40.5,42.08,724100,15.8884860581218,16.3774819651378,15.7177255826559,16.3309109263744,1865794.7580126,0.0,1.0
2008-09-09,39.22,41.2,39.11,40.94,737300,15.2209678358461,15.9893899754426,15.1782777169796,15.8884860581218,1899807.31264009,0.0,1.0
2008-09-10,40.56,40.8,39.525,39.525,704000,15.7410111020376,15.8341531795645,15.3393358927031,15.3393358927031,1814002.9134662,0.0,1.0
2008-09-11,40.8,40.86,38.93,40.17,762600,15.8341531795645,15.8574386989462,15.1084211588344,15.5896552260565,1964998.04234278,0.0,1.0
2008-09-12,42.16,42.19,40.2,40.4,919200,16.36195828555,16.3736010452408,15.6012979857474,15.6789163836864,2368510.62224165,0.0,1.0
2008-09-15,41.37,42.22,40.06,40.55,813800,16.0553656136908,16.3852438049317,15.54696510719,15.7371301821407,2096925.5269585,0.0,1.0
2008-09-16,42.33,42.42,40.03,40.56,889400,16.4279339237982,16.4628622028707,15.5353223474992,15.7410111020376,2291724.70346141,0.0,1.0
2008-09-17,42.55,43.44,41.14,41.8,966600,16.5133141615311,16.8587160323598,15.9661044560609,16.2222451692597,2490646.61385856,0.0,1.0
2008-09-18,45.36,45.89,42.02,42.9,1023400,17.6038526525746,17.8095414071131,16.3076254069926,16.6491463579244,2637003.66710413,0.0,1.0
2008-09-19,47.11,49.0,45.86,46.25,1193600,18.2830136345413,19.0165074950652,17.7978986474222,17.9492545234034,3075559.48510404,0.0,1.0
2008-09-22,46.05,47.01,45.92,46.69,662600,17.8716361254643,18.2442044355717,17.821184166804,18.1200149988693,1707327.1739527,0.0,1.0
2008-09-23,44.19,46.45,44.02,45.95,645000,17.1497850246312,18.0268729213424,17.0838093863831,17.8328269264948,1661977.10111605,0.0,1.0
2008-09-24,43.91,44.71,43.71,44.18,531100,17.0411192675166,17.3515928592728,16.9635008695775,17.1459041047343,1368489.98201974,0.0,1.0
2008-09-25,44.63,45.14,44.15,44.69,552500,17.3205455000971,17.5184724148417,17.1342613450434,17.3438310194788,1423631.54785522,0.0,1.0
2008-09-26,43.39,43.7,42.62,43.7,624200,16.8393114328751,16.9596199496806,16.5404806008098,16.9596199496806,1608381.56049091,0.0,1.0
2008-09-29,41.2,42.75,40.14,42.75,675200,15.9893899754426,16.5909325594701,15.5780124663657,16.5909325594701,1739793.70336985,0.0,1.0
2008-09-30,41.91,42.03,40.62,42.03,689800,16.2649352881262,16.3115063268896,15.7642966214194,16.3115063268896,1777413.6501548,0.0,1.0
2008-10-01,41.06,42.0,40.71,41.41,511800,15.9350570968852,16.2998635671987,15.7992249004919,16.0708892932786,1318759.50442046,0.0,1.0
2008-10-02,37.96,41.07,37.71,40.9,647200,14.7319719288301,15.9389380167822,14.6349489314063,15.872962378534,1667645.86022063,0.0,1.0
2008-10-03,37.53,39.51,37.38,38.46,525100,14.5650923732612,15.3335145128577,14.5068785748069,14.9260179236777,1353029.72991633,0.0,1.0
2008-10-06,36.14,36.99,34.08,36.99,846200,14.0256445075848,14.3555226988257,13.2261750088127,14.3555226988257,2180410.8883169,0.0,1.0
2008-10-07,34.72,37.09,34.55,36.85,785200,13.4745538822176,14.3943318977953,13.4085782439694,14.3011898202684,2023231.65859895,0.0,1.0
2008-10-08,34.17,35.68,32.86,34.0,844200,13.2611032878853,13.847122192325,12.7527027813845,13.1951276496371,2175257.47094909,0.0,1.0
2008-10-09,32.44,34.97,31.68,34.38,831600,12.5897041457125,13.5715768796414,12.2947542335442,13.3426026057213,2142790.94153195,0.0,1.0
2008-10-10,33.24,35.71,29.23,30.98,1155700,12.9001777374687,13.8587649520159,11.3439288587909,12.0230898407575,2977902.22598421,0.0,1.0
2008-10-13,36.92,36.92,34.01,34.57,630100,14.3283562595471,14.3283562595471,13.199008569534,13.4163400837633,1623584.14172592,0.0,1.0
2008-10-14,35.61,38.89,34.48,38.33,614500,13.8199557530464,15.0928974792466,13.3814118046908,14.8755659650173,1583387.48625706,0.0,1.0
2008-10-15,31.43,34.79,31.43,34.79,771300,12.1977312361204,13.5017203214963,12.1977312361204,13.5017203214963,1987415.40789272,0.0,1.0
2008-10-16,33.67,33.87,30.51,31.34,932400,13.0670572930377,13.1446756909767,11.8406866056008,12.1628029570478,2402523.17686914,0.0,1.0
2008-10-17,34.16,35.5,32.31,34.45,862000,13.2572223679883,13.7772656341799,12.5392521870522,13.3697690449999,2221122.88552253,0.0,1.0
2008-10-20,35.36,35.36,33.77,34.62,481200,13.7229327556226,13.7229327556226,13.1058664920072,13.4357446832481,1239912.21869308,0.0,1.0
2008-10-21,34.51,35.75,34.03,34.98,478200,13.3930545643816,13.8742886316037,13.2067704093279,13.5754577995384,1232182.09264139,0.0,1.0
2008-10-22,31.51,33.56,30.64,33.53,608600,12.228778595296,13.0243671741712,11.8911385642612,13.0127244144803,1568184.90502206,0.0,1.0
2008-10-23,30.52,32.41,29.2,31.88,1027400,11.8445675254977,12.5780613860217,11.3322860991001,12.3723726314832,2647310.50183974,0.0,1.0
2008-10-24,29.96,30.53,28.04,28.04,578300,11.6272360112684,11.8484484453947,10.8820993910536,10.8820993910536,1490110.63189986,0.0,1.0
2008-10-27,29.03,30.42,28.66,29.55,689400,11.2663104608519,11.8057583265282,11.1227164246647,11.4681182954934,1776382.96668124,0.0,1.0
2008-10-28,31.51,31.51,28.45,29.7,589500,12.228778595296,12.228778595296,11.0412171068287,11.5263320939477,1518969.76915955,0.0,1.0
2008-10-29,32.8,34.44,30.9,30.9,584500,12.7294172620028,13.365888125103,11.9920424815819,11.9920424815819,1506086.22574005,0.0,1.0
2008-10-30,33.82,34.25,32.78,33.73,657600,13.1252710914919,13.2921506470609,12.7216554222089,13.0903428124194,1694443.6305332,0.0,1.0
2008-10-31,35.15,35.73,33.52,34.36,496000,13.6414334377866,13.8665267918098,13.0088434945834,13.3348407659273,1278047.50721482,0.0,1.0
2008-11-03,34.64,35.95,34.11,35.13,443900,13.443506523042,13.9519070295427,13.2378177685035,13.6336715979927,1143800.98478359,0.0,1.0
2008-11-04,35.73,36.16,34.79,35.36,371000,13.8665267918098,14.0334063473787,13.5017203214963,13.7229327556226,955958.921727212,0.0,1.0
2008-11-05,33.4,35.63,33.25,35.32,495100,12.9622724558199,13.8277175928403,12.9040586573657,13.7074090760347,1275728.46939931,0.0,1.0
2008-11-06,33.74,35.75,32.63,34.16,1455300,13.0942237323163,13.8742886316037,12.6634416237546,13.2572223679883,3749884.14768091,0.0,1.0
2008-11-07,35.0,35.0,33.33,34.25,522700,13.5832196393323,13.5832196393323,12.9351060165413,13.2921506470609,1346845.62907497,0.0,1.0
2008-11-10,34.27,36.2856,33.99,36.02,534700,13.2999124868548,14.0821507012844,13.1912467297401,13.9790734688214,1377766.13328178,0.0,1.0
2008-11-11,32.59,33.93,32.07,33.93,699400,12.6479179441668,13.1679612103584,12.4461101095253,13.1679612103584,1802150.05352026,0.0,1.0
2008-11-12,30.62,32.26,30.53,32.1,472900,11.8833767244673,12.5198475875674,11.8484484453947,12.4577528692162,1218525.53661671,0.0,1.0
2008-11-13,32.3,32.3,28.46,30.4,1597700,12.5353712671552,12.5353712671552,11.0450980267256,11.7979964867343,4116807.46426839,0.0,1.0
2008-11-14,28.73,31.19,28.62,30.69,1174700,11.1498828639433,12.1045891585935,11.1071927450769,11.9105431637459,3026859.69097833,0.0,1.0
2008-11-17,29.23,29.9,28.19,28.53,1082000,11.3439288587909,11.6039504918867,10.9403131895079,11.0722644660043,2787998.79598072,0.0,1.0
2008-11-18,29.54,30.0,28.46,29.19,793700,11.4642373755964,11.6427596908562,11.0450980267256,11.3284051792031,2045133.68241211,0.0,1.0
2008-11-19,27.02,29.64,26.82,29.64,1770600,10.4862455615645,11.503046574566,10.4086271636255,11.503046574566,4562320.39571485,0.0,1.0
2008-11-20,24.38,26.82,24.21,26.61,1504100,9.46168270876917,10.4086271636255,9.39570707052099,10.3271278457895,3875627.53145526,0.0,1.0
2008-11-21,26.08,26.11,23.4,25.0,1245900,10.121439091251,10.1330818509419,9.08135255886787,9.7022997423802,3210321.34927207,0.0,1.0
2008-11-24,27.77,28.38,26.35,26.39,862200,10.7773145538359,11.01405066755,10.2262239284687,10.2417476080565,2221638.22725931,0.0,1.0
2008-11-25,29.62,32.2,27.77,30.53,3296700,11.4952847347721,12.4965620681857,10.7773145538359,11.8484484453947,8494635.51821589,0.0,1.0
2008-11-26,33.68,33.84,28.78,29.0,1264500,13.0709382129346,13.1330329312858,11.1692874634281,11.254667701161,3258248.13079262,0.0,1.0
2008-11-28,34.22,34.22,33.02,33.61,397900,13.28050788737,13.28050788737,12.8147974997358,13.0437717736559,1025272.38532415,0.0,1.0
2008-12-01,31.52,33.57,31.47,33.3,1077400,12.232659515193,13.0282480940681,12.2132549157082,12.9234632568504,2776145.93603476,0.0,1.0
2008-12-02,32.36,32.6,31.32,32.02,791200,12.5586567865369,12.6517988640638,12.1550411172539,12.4267055100406,2038691.91070235,0.0,1.0
2008-12-03,32.67,33.49,31.3,31.62,601700,12.7235958821574,13.042951518012,12.1900382954247,12.3146648850265,1544967.25470244,0.115,1.0
2008-12-04,31.6,33.37,30.78,32.18,541700,12.3068757231764,12.9962165469113,11.9875200873218,12.5327614168297,1390907.03319314,0.0,1.0
2008-12-05,33.37,33.39,30.512,31.26,655800,12.9962165469113,13.0040057087614,11.8831453185303,12.1744599717245,1683878.22109666,0.0,1.0
2008-12-08,34.76,35.758,33.78,34.57,623800,13.5375632954941,13.9262424718146,13.1558943648386,13.463566257918,1601712.76962503,0.0,1.0
2008-12-09,34.55,36.18,34.17,34.43,912300,13.4557770960679,14.090593786852,13.3077830209158,13.4090421249672,2342485.66804892,0.0,1.0
2008-12-10,32.69,34.07,31.83,34.07,1190100,12.7313850440075,13.2688372116652,12.3964510844527,13.2688372116652,3055784.49363699,0.0,1.0
2008-12-11,31.01,32.79,30.41,32.56,748500,12.0770954485981,12.7703308532581,11.8434205930948,12.6807554919818,1921901.26332854,0.0,1.0
2008-12-12,31.63,32.06,30.0,30.39,694100,12.3185594659516,12.486026445729,11.6837427751675,11.8356314312447,1782219.99582676,0.0,1.0
2008-12-15,31.9,32.5,31.03,32.06,1002400,12.4237131509281,12.6573880064314,12.0848846104482,12.486026445729,2573832.76734872,0.0,1.0
2008-12-16,33.02,33.04,31.5,32.0,830100,12.8599062145344,12.8676953763845,12.2679299139259,12.4626589601787,2131423.16458117,0.0,1.0
2008-12-17,32.78,33.28,32.31,32.55,608500,12.766436272333,12.9611653185858,12.5833909688554,12.6768609110567,1562427.41314016,0.0,1.0
2008-12-18,32.02,33.21,31.34,33.06,568000,12.4704481220288,12.9339032521104,12.205616619125,12.8754845382346,1458436.76362138,0.0,1.0
2008-12-19,32.79,33.71,32.2,33.32,854400,12.7703308532581,13.1286322983632,12.5405505786798,12.976743642286,2193817.55429244,0.0,1.0
2008-12-22,31.13,32.72,30.4636,32.71,646300,12.1238304196988,12.7430687867827,11.8642955468531,12.7391742058576,1659485.35269102,0.0,1.0
2008-12-23,31.36,32.14,31.04,31.41,618900,12.2134057809751,12.5171830931294,12.0887791913733,12.2328786856004,1589131.18486844,0.0,1.0
2008-12-24,31.47,31.77,30.81,31.31,180600,12.2562461711507,12.3730835989024,11.999203830097,12.1939328763498,463721.266742996,0.0,1.0
2008-12-26,32.27,32.3,31.4,31.58,245000,12.5678126451552,12.5794963879303,12.2289841046753,12.2990865613263,629079.237829644,0.0,1.0
2008-12-29,31.43,32.53,30.97,32.12,400800,12.2406678474505,12.6690717492066,12.0615171248979,12.5093939312793,1029122.27968213,0.0,1.0
2008-12-30,33.13,33.13,31.59,31.74,431900,12.90274660471,12.90274660471,12.3029811422514,12.3613998561272,1108976.82783112,0.0,1.0
2008-12-31,33.65,33.9,32.84,33.3,537800,13.1052648128129,13.2026293359393,12.7898037578833,12.9689544804359,1380893.11879503,0.0,1.0
2009-01-02,34.07,34.29,32.8,33.08,426400,13.2688372116652,13.3545179920164,12.7742254341831,12.8832737000847,1094854.64085943,0.0,1.0
2009-01-05,33.81,34.43,33.38,34.13,676500,13.1675781076138,13.4090421249672,13.0001111278364,13.2922046972156,1737028.99751737,0.0,1.0
2009-01-06,34.28,34.67,33.71,34.19,593600,13.3506234110914,13.5025120671686,13.1286322983632,13.3155721827659,1524169.12479868,0.0,1.0
2009-01-07,33.62,34.22,33.07,34.03,790400,13.0935810700377,13.3272559255411,12.8793791191596,13.253258887965,2029486.65134919,0.0,1.0
2009-01-08,33.56,33.62,32.66,33.39,509100,13.0702135844874,13.0935810700377,12.7197013012323,13.0040057087614,1307200.97950642,0.0,1.0
2009-01-09,32.72,33.42,32.0,33.42,394200,12.7430687867827,13.0156894515366,12.4626589601787,13.0156894515366,1012175.65531611,0.0,1.0
2009-01-12,32.18,32.93,31.78,32.55,418000,12.5327614168297,12.8248549862088,12.3769781798274,12.6768609110567,1073286.20984813,0.0,1.0
2009-01-13,32.33,32.66,31.89,31.94,423500,12.5911801307055,12.7197013012323,12.419818570003,12.4392914746283,1087408.39681982,0.0,1.0
2009-01-14,30.87,32.0,30.74,31.9,442600,12.0225713156473,12.4626589601787,11.9719417636216,12.4237131509281,1136450.90066695,0.0,1.0
2009-01-15,31.73,31.95,30.17,30.96,610500,12.3575052752022,12.4431860555534,11.7499506508934,12.0576225439729,1567562.75385713,0.0,1.0
2009-01-16,32.09,32.59,30.99,32.37,522800,12.4977101885042,12.692439234757,12.069306286748,12.6067584544057,1342378.06341771,0.0,1.0
2009-01-20,30.37,32.13,30.27,31.8,702800,11.8278422693946,12.5132885122044,11.788896460144,12.3847673416775,1804558.72794561,0.0,1.0
2009-01-21,32.08,32.2,30.48,30.9,611800,12.4938156075791,12.5405505786798,11.8706826595702,12.0342550584225,1570900.72532317,0.0,1.0
2009-01-22,31.07,31.59,30.25,31.49,529500,12.1004629341485,12.3029811422514,11.7811072982939,12.2640353330008,1359581.45481958,0.0,1.0
2009-01-23,30.37,30.93,29.76,30.11,521300,11.8278422693946,12.0459388011977,11.5902728329662,11.7265831653431,1338526.55787997,0.0,1.0
2009-01-26,30.72,31.39,30.11,30.37,432700,11.9641526017715,12.2250895237503,11.7265831653431,11.8278422693946,1111030.96411791,0.0,1.0
2009-01-27,31.08,31.56,30.65,30.86,399100,12.1043575150735,12.2912973994762,11.9368905352961,12.0186767347223,1024757.2400727,0.0,1.0
2009-01-28,32.23,32.58,31.57,31.71,483100,12.5522343214549,12.6885446538319,12.2951919804013,12.349716113352,1240441.55018573,0.0,1.0
2009-01-29,31.05,32.01,30.89,31.88,584400,12.0926737722984,12.4665535411037,12.0303604774975,12.415923989078,1500546.55750059,0.0,1.0
2009-01-30,31.12,32.05,30.48,31.25,929700,12.1199358387737,12.4821318648039,11.8706826595702,12.1705653907995,2387163.13228663,0.0,1.0
2009-02-02,30.4,30.81,29.93,30.55,783900,11.8395260121697,11.999203830097,11.6564807086921,11.8979447260456,2012796.79401902,0.0,1.0
2009-02-03,31.22,31.44,30.24,30.52,416700,12.1588816480243,12.2445624283755,11.7772127173688,11.8862609832704,1069948.2383821,0.0,1.0
2009-02-04,31.1,31.91,30.93,31.3,407900,12.1121466769236,12.4276077318532,12.0459388011977,12.1900382954247,1047352.7392274,0.0,1.0
2009-02-05,31.31,31.62,30.61,30.87,373900,12.1939328763498,12.3146648850265,11.9213122115959,12.0225713156473,960051.947038795,0.0,1.0
2009-02-06,32.43,33.16,31.13,31.35,677000,12.6301259399561,12.9144303474851,12.1238304196988,12.20951120005,1738312.83269661,0.0,1.0
2009-02-09,32.56,32.85,32.21,32.5,388500,12.6807554919818,12.7936983388084,12.5444451596048,12.6573880064314,997539.934272723,0.0,1.0
2009-02-10,31.12,32.84,30.89,32.31,367600,12.1199358387737,12.7898037578833,12.0303604774975,12.5833909688554,943875.623780322,0.0,1.0
2009-02-11,31.02,31.86,30.47,31.18,325000,12.0809900295232,12.4081348272279,11.8667880786451,12.1433033243241,834492.866508713,0.0,1.0
2009-02-12,31.09,31.15,30.0,30.53,292000,12.1082520959986,12.1316195815489,11.6837427751675,11.8901555641955,749759.744678597,0.0,1.0
2009-02-13,31.03,31.81,30.9,31.09,251000,12.0848846104482,12.3886619226026,12.0342550584225,12.1082520959986,644485.259980579,0.0,1.0
2009-02-17,29.83,30.24,29.3045,30.0,285100,11.6175348994415,11.7772127173688,11.4128746718299,11.6837427751675,732042.819205032,0.0,1.0
2009-02-18,30.06,31.06,29.81,30.56,665100,11.751897941356,12.1428459766639,11.654160932529,11.9473719590099,1701249.11735688,0.115,1.0
2009-02-19,29.35,30.6,29.15,30.24,439900,11.4743248362873,11.9630098804222,11.3961352292258,11.8222685877114,1125213.4817701,0.0,1.0
2009-02-20,28.9,29.4,28.27,29.1,677500,11.2983982203988,11.4938722380527,11.0521009581548,11.3765878274604,1732966.88770002,0.0,1.0
2009-02-23,27.14,29.28,26.91,29.06,776400,10.6103296782569,11.4469584738158,10.520411630136,11.3609499060481,1985941.68503365,0.0,1.0
2009-02-24,28.7,29.03,27.1,27.35,632300,11.2202086133372,11.3492214649888,10.5946917568445,10.6924287656715,1617350.49902986,0.0,1.0
2009-02-25,28.26,28.84,27.54,28.6,624500,11.0481914778017,11.2749413382803,10.76670889238,11.1811138098064,1597398.99833014,0.0,1.0
2009-02-26,25.21,26.99,25.08,26.99,2139700,9.85579997011257,10.5516874729607,9.80497672552254,10.5516874729607,5473105.90348598,0.0,1.0
2009-02-27,24.41,25.06,24.345,24.68,964900,9.54304154186624,9.79715776481638,9.51762991957123,9.64859751139938,2468102.95194355,0.0,1.0
2009-03-02,23.33,24.0,23.03,24.0,1653500,9.12081766373369,9.38275284738999,9.00353325314132,9.38275284738999,4229462.3598701,0.0,1.0
2009-03-03,23.36,23.91,23.0,23.63,1008400,9.13254610479293,9.34756752421228,8.99180481208208,9.23810207432606,2579370.93661506,0.0,1.0
2009-03-04,24.43,24.84,23.43,23.77,777000,9.5508605025724,9.71114919704864,9.15991246726448,9.29283479926917,1987476.41585671,0.0,1.0
2009-03-05,22.89,25.15,22.75,25.15,770100,8.94880052819821,9.8323430879941,8.8940678032551,9.8323430879941,1969827.01139157,0.0,1.0
2009-03-06,22.62,23.34,22.08,23.34,661200,8.84324455866507,9.12472714408677,8.63213261959879,9.12472714408677,1691273.36700702,0.0,1.0
2009-03-09,22.0,22.93,21.82,22.16,600800,8.60085677677416,8.96443844961052,8.53048613041874,8.66340846242343,1536777.13081945,0.0,1.0
2009-03-10,23.56,23.56,22.29,22.46,473400,9.21073571185451,9.21073571185451,8.71423170701346,8.7806928730158,1210902.61939069,0.0,1.0
2009-03-11,24.39,24.588,23.38,23.75,536300,9.53522258116008,9.61263029215105,9.14036506549909,9.28501583856302,1371793.567341,0.0,1.0
2009-03-12,25.2,25.44,23.9,24.08,640000,9.85189048975949,9.94571801823339,9.3436580438592,9.41402869021463,1637046.21125907,0.0,1.0
2009-03-13,25.05,25.5,24.62,25.48,444400,9.79324828446331,9.96917490035187,9.6251406292809,9.96135593964571,1136723.96294301,0.0,1.0
2009-03-16,25.57,26.15,25.02,25.22,580300,9.99654126282342,10.223291123302,9.78151984340407,9.85970945046565,1484340.49436506,0.0,1.0
2009-03-17,26.44,26.44,24.98,25.3,674500,10.3366660535413,10.3366660535413,9.76588192199175,9.89098529329029,1725293.23358475,0.0,1.0
2009-03-18,27.36,27.73,25.85,26.27,400300,10.6963382460246,10.8409890190885,10.1060067127096,10.270204887539,1023921.24744844,0.0,1.0
2009-03-19,25.76,26.96,25.6,26.85,725900,10.0708213895319,10.5399590319014,10.0082697038827,10.4969547480176,1856768.5074265,0.0,1.0
2009-03-20,24.7,26.0,24.52,25.85,557800,9.65641647210554,10.1646489180058,9.58604582575011,10.1060067127096,1426788.08850048,0.0,1.0
2009-03-23,27.24,27.24,25.03,25.3,546800,10.6494244817876,10.6494244817876,9.78542932375715,9.89098529329029,1398651.35674447,0.0,1.0
2009-03-24,27.04,27.57,26.58,26.82,654700,10.5712348747261,10.7784373334393,10.3913987784844,10.4852263069583,1674647.11642392,0.0,1.0
2009-03-25,27.21,27.99,26.3236,27.2,365100,10.6376960407284,10.9426355082686,10.2911597022315,10.6337865603753,933883.705829196,0.0,1.0
2009-03-26,28.51,28.51,27.22,27.44,584500,11.1459284866287,11.1459284866287,10.6416055210815,10.7276140888492,1495083.61012644,0.0,1.0
2009-03-27,27.82,28.63,27.63,28.24,400300,10.8761743422662,11.1928422508656,10.8018942155577,11.0403725170956,1023921.24744845,0.0,1.0
2009-03-30,26.72,27.69,26.33,27.4,346800,10.4461315034275,10.8253510976762,10.2936617696574,10.7119761674369,887074.415726008,0.0,1.0
2009-03-31,26.84,27.53,26.59,27.14,443600,10.4930452676645,10.7627994120269,10.3953082588375,10.6103296782569,1134677.65517894,0.0,1.0
2009-04-01,27.64,27.76,26.0,26.21,431100,10.8058036959108,10.8527174601478,10.1646489180058,10.2467480054205,1102704.09636529,0.0,1.0
2009-04-02,29.75,30.16,27.88,28.36,528900,11.6307040504105,11.7909927448868,10.8996312243847,11.0872862813325,1352865.22052331,0.0,1.0
2009-04-03,29.95,30.01,29.28,29.65,340100,11.7088936574721,11.7323505395906,11.4469584738158,11.5916092468797,869936.588201888,0.0,1.0
2009-04-06,29.3,29.66,28.76,29.59,584100,11.454777434522,11.5955187272328,11.2436654954557,11.5681523647612,1494060.4562444,0.0,1.0
2009-04-07,28.7,29.35,28.47,28.75,592000,11.2202086133372,11.4743248362873,11.1302905652164,11.2397560151026,1514267.74541464,0.0,1.0
2009-04-08,28.96,29.3,28.39,28.99,380500,11.3218551025173,11.454777434522,11.0990147223917,11.3335835435765,973275.130287613,0.0,1.0
2009-04-09,31.12,31.15,29.55,29.55,686500,12.1663028587824,12.1780312998416,11.5525144433489,11.5525144433489,1755987.85004585,0.0,1.0
2009-04-13,30.66,30.85,29.93,30.71,422200,11.9864667625407,12.0607468892492,11.7010746967659,12.0060141643061,1079938.92248997,0.0,1.0
2009-04-14,30.06,30.49,29.51,30.14,304800,11.751897941356,11.9200055965384,11.5368765219366,11.7831737841806,779643.258112128,0.0,1.0
2009-04-15,30.18,30.34,29.5815,30.01,194500,11.7988117055929,11.8613633912422,11.5648293064611,11.7323505395906,497508.575140451,0.0,1.0
2009-04-16,31.4,31.56,30.17,30.55,222900,12.2757683086686,12.3383199943178,11.7949022252398,11.9434624786568,570152.50076507,0.0,1.0
2009-04-17,31.2,31.4919,30.9,31.37,224600,12.197578701607,12.3116964331134,12.0802942910146,12.2640398676093,574500.904763728,0.0,1.0
2009-04-20,29.23,30.25,28.92,30.25,365600,11.4274110720504,11.8261780680645,11.3062171811049,11.8261780680645,935162.648181741,0.0,1.0
2009-04-21,30.35,30.38,28.59,29.42,422900,11.8652728715953,11.8770013126545,11.1772043294533,11.5016911987589,1081729.44178353,0.0,1.0
2009-04-22,31.31,32.1,29.87,30.0,391700,12.2405829854909,12.5494319333841,11.6776178146475,11.7284410592375,1001923.43898465,0.0,1.0
2009-04-23,31.37,31.51,30.51,31.48,309500,12.2640398676093,12.3187725925524,11.9278245572445,12.3070441514932,791665.316226066,0.0,1.0
2009-04-24,32.74,33.2,31.34,31.67,331700,12.7996386759812,12.9794747722228,12.2523114265501,12.3813242782017,848450.356679111,0.0,1.0
2009-04-27,31.72,32.8,31.08,32.0,366100,12.4008716799671,12.8230955580997,12.15066493737,12.5103371298533,936441.590534288,0.0,1.0
2009-04-28,31.86,32.27,30.95,31.22,275800,12.4556044049102,12.6158930993865,12.09984169278,12.2053976623132,705464.601664455,0.0,1.0
2009-04-29,33.31,33.69,32.0749,32.25,260100,13.0224790561067,13.1710393095237,12.5396191376979,12.6080741386803,665305.811794505,0.0,1.0
2009-04-30,32.99,34.37,32.97,33.61,395700,12.8973756848082,13.4368839735331,12.889556724102,13.1397634666991,1012154.97780502,0.0,1.0
2009-05-01,32.51,32.69,31.8981,32.57,309200,12.7097206278604,12.7800912742158,12.4704995250555,12.7331775099788,790897.950814534,0.0,1.0
2009-05-04,34.29,34.31,32.32,33.07,395300,13.4056081307085,13.4134270914146,12.6354405011519,12.9286515276328,1011131.82392298,0.0,1.0
2009-05-05,33.64,34.42,33.18,34.07,209700,13.1514919077583,13.4564313752985,12.9716558115167,13.3195995629407,536388.422657854,0.0,1.0
2009-05-06,34.29,34.57,33.27,34.0,267700,13.4056081307085,13.5150735805947,13.0068411346944,13.2922332004692,684745.735553204,0.0,1.0
2009-05-07,33.28,34.71,32.88,34.54,289200,13.0107506150475,13.5698063055378,12.8543714009243,13.5033451395354,739740.256712688,0.0,1.0
2009-05-08,34.55,34.63,33.42,33.96,262800,13.5072546198885,13.5385304627131,13.0654833399906,13.2765952790568,672212.100498254,0.0,1.0
2009-05-11,34.37,34.68,33.31,34.0,316400,13.4368839735331,13.5580778644785,13.0224790561067,13.2922332004692,809314.7206912,0.0,1.0
2009-05-12,33.98,34.9,33.14,34.67,271100,13.284414239763,13.6440864322463,12.9560178901044,13.5541683841255,693442.54355052,0.0,1.0
2009-05-13,32.2,33.33,31.99,33.33,373800,12.5885267369149,13.0302980168129,12.5064276495002,13.0302980168129,956137.302763499,0.0,1.0
2009-05-14,32.63,32.94,32.2,32.27,280600,12.7566343920973,12.8778282830428,12.5885267369149,12.6158930993865,717742.448248897,0.0,1.0
2009-05-15,32.79,33.45,32.48,32.58,382900,12.8191860777466,13.0772117810498,12.6979921868011,12.7370869903319,979414.053579836,0.0,1.0
2009-05-18,33.59,33.62,32.84,33.24,411800,13.1319445059929,13.1436729470521,12.838733479512,12.9951126936351,1053336.92155701,0.0,1.0
2009-05-19,33.22,33.95,33.11,33.72,493600,12.987293732929,13.2726857987038,12.9442894490451,13.1827677505829,1262571.89043355,0.0,1.0
2009-05-20,32.53,33.87,32.4,33.6,558400,12.7175395885665,13.2414099558791,12.6667163439765,13.135853986346,1428322.81932354,0.0,1.0
2009-05-21,31.49,32.43,31.15,32.27,550400,12.3109536318463,12.6784447850357,12.1780312998416,12.6158930993865,1407859.7416828,0.0,1.0
2009-05-22,31.61,32.13,31.16,31.75,441100,12.3578673960832,12.5611603744434,12.1819407801947,12.4126001210263,1128282.94341621,0.0,1.0
2009-05-26,33.27,33.39,31.0,31.39,601500,13.0068411346944,13.0537548989313,12.1193890945454,12.2718588283155,1538567.65011301,0.0,1.0
2009-05-27,32.31,33.74,31.16,31.16,1148400,12.6764900448592,13.23753556526,12.22529959139,12.22529959139,2927056.61178249,0.115,1.0
2009-05-28,33.03,33.33,31.56,32.41,680600,12.9589745026834,13.0766763601101,12.3822354012924,12.7157239973348,1734721.98709435,0.0,1.0
2009-05-29,33.69,33.7,32.62,33.06,533700,13.2179185890222,13.2218419842697,12.7981152975335,12.970744688426,1360301.38776412,0.0,1.0
2009-06-01,35.9,36.09,33.94,34.27,443400,14.0849889387324,14.159533448436,13.3160034702111,13.4454755133805,1130143.59253253,0.0,1.0
2009-06-02,36.0,36.295,35.53,35.61,412200,14.124222891208,14.239963051011,13.9398233145728,13.9712104765533,1050620.63338274,0.0,1.0
2009-06-03,35.76,36.21,35.31,35.51,444300,14.0300614052666,14.2066141914067,13.8535086191265,13.9319765240777,1132437.52404647,0.0,1.0
2009-06-04,36.12,36.317,35.4,36.08,470500,14.1713036341787,14.2485945205556,13.8888191763545,14.1556100531885,1199216.41922994,0.0,1.0
2009-06-05,36.62,36.85,36.17,36.53,331400,14.3674733965566,14.4577114872504,14.1909206104165,14.3321628393286,844676.559687144,0.0,1.0
2009-06-08,36.59,36.83,35.85,36.08,254600,14.3557032108139,14.4498646967553,14.0653719624946,14.1556100531885,648927.737164597,0.0,1.0
2009-06-09,37.33,37.52,36.49,36.49,276100,14.6460344591332,14.7205789688368,14.3164692583383,14.3164692583383,703727.212219736,0.0,1.0
2009-06-10,36.78,37.9,36.16,37.72,302100,14.4302477205175,14.869667988244,14.1869972151689,14.799046873788,769996.344844559,0.0,1.0
2009-06-11,37.33,37.84,36.81,37.03,292100,14.6460344591332,14.8461276167586,14.4420179062602,14.5283326017065,744508.216911934,0.0,1.0
2009-06-12,36.99,36.99,36.24,36.86,339800,14.5126390207162,14.5126390207162,14.2183843771494,14.461634882498,866086.58715055,0.0,1.0
2009-06-15,35.59,36.43,35.2985,36.43,291300,13.9633636860581,14.292928886853,13.8489967145918,14.292928886853,742469.166677327,0.0,1.0
2009-06-16,35.16,36.26,35.12,35.82,265300,13.7946576904132,14.2262311676445,13.7789641094229,14.053601776752,676200.034052501,0.0,1.0
2009-06-17,34.95,35.67,34.52,35.22,405500,13.7122663902144,13.9947508480386,13.5435603945695,13.8181980618985,1033543.58766789,0.0,1.0
2009-06-18,35.15,35.35,34.5001,35.12,281400,13.7907342951656,13.8692022001168,13.5357528380268,13.7789641094229,717235.920024027,0.0,1.0
2009-06-19,34.59,35.71,34.47,35.45,452000,13.5710241613024,14.0104444290288,13.5239434183317,13.9084361525923,1152063.38255458,0.0,1.0
2009-06-22,33.25,34.55,33.25,34.32,244400,13.0452891981296,13.5553305803121,13.0452891981296,13.4650924896183,622929.846673321,0.0,1.0
2009-06-23,33.04,33.57,32.85,33.46,247900,12.9628978979309,13.1708378460515,12.8883533882273,13.1276804983283,631850.691449738,0.0,1.0
2009-06-24,33.46,34.09,32.94,33.12,268900,13.1276804983283,13.3748543989245,12.9236639454553,12.9942850599114,685375.760108249,0.0,1.0
2009-06-25,34.25,34.51,33.13,33.17,249200,13.4376287228854,13.5396369993219,12.9982084551589,13.0139020361492,635164.148080979,0.0,1.0
2009-06-26,34.94,35.06,33.97,34.14,342200,13.7083429949669,13.7554237379376,13.3277736559538,13.3944713751623,872203.737854377,0.0,1.0
2009-06-29,34.91,35.15,34.44,34.81,269700,13.6965728092242,13.7907342951656,13.512173232589,13.6573388567486,687414.810342858,0.0,1.0
2009-06-30,34.64,34.9,34.3,34.77,295100,13.5906411375402,13.6926494139767,13.4572456991232,13.6416452757584,752154.655291719,0.0,1.0
2009-07-01,35.4,35.71,34.61,35.0,255700,13.8888191763545,14.0104444290288,13.5788709517975,13.7318833664522,651731.431237186,0.0,1.0
2009-07-02,34.04,34.75,33.99,34.69,274600,13.3552374226867,13.6337984852633,13.3356204464489,13.6102581137779,699903.993029842,0.0,1.0
2009-07-06,33.48,33.78,33.31,33.61,407900,13.1355272888235,13.2532291462502,13.068829569615,13.1865314270417,1039660.73837171,0.0,1.0
2009-07-07,32.05,33.44,32.0,33.36,466100,12.5744817684227,13.1198337078332,12.5548647921849,13.0884465458528,1188001.64293958,0.0,1.0
2009-07-08,32.09,32.24,31.49,32.21,382100,12.5901753494129,12.6490262781263,12.3547716345595,12.6372560923836,973901.368305548,0.0,1.0
2009-07-09,32.26,32.44,31.77,32.1,275800,12.6568730686214,12.7274941830774,12.4646267014911,12.5940987446605,702962.568381758,0.0,1.0
2009-07-10,32.0,32.332,31.757,32.14,515500,12.5548647921849,12.6851215144038,12.4595262876692,12.6097923256507,1313912.99492674,0.0,1.0
2009-07-13,33.03,33.1,31.35,32.22,315600,12.9589745026834,12.9864382694163,12.2998441010936,12.6411794876312,804405.317553596,0.0,1.0
2009-07-14,33.52,33.52,32.76,32.97,292200,13.1512208698137,13.1512208698137,12.8530428309993,12.935434131198,744763.098191259,0.0,1.0
2009-07-15,34.79,34.84,33.7,33.97,255100,13.6494920662535,13.6691090424913,13.2218419842697,13.3277736559538,650202.143561228,0.0,1.0
2009-07-16,35.38,35.51,34.328,34.63,306400,13.8809723858594,13.9319765240777,13.4682312058164,13.5867177422926,780956.239855588,0.0,1.0
2009-07-17,35.17,35.4,34.9,35.35,321900,13.7985810856607,13.8888191763545,13.6926494139767,13.8692022001168,820462.838151153,0.0,1.0
2009-07-20,36.08,36.39,35.4,35.4,343400,14.1556100531885,14.2772353058628,13.8888191763545,13.8888191763545,875262.313206291,0.0,1.0
2009-07-21,36.49,36.7599,36.11,36.43,453400,14.3164692583383,14.4223616960699,14.1673802389311,14.292928886853,1155631.72046516,0.0,1.0
2009-07-22,36.37,36.76,36.08,36.38,324700,14.2693885153677,14.4224009300224,14.1556100531885,14.2733119106152,827599.513972284,0.0,1.0
2009-07-23,38.03,38.32,35.77,36.45,465000,14.9206721264622,15.0344505886414,14.0339848005142,14.3007756773481,1185197.948867,0.0,1.0
2009-07-24,38.05,38.06,37.33,37.62,271000,14.9285189169574,14.9324423122049,14.6460344591332,14.7598129213124,690728.266974096,0.0,1.0
2009-07-27,38.2,38.33,37.535,37.88,368100,14.9873698456707,15.038373983889,14.7264640617081,14.8618211977489,938217.989199875,0.0,1.0
2009-07-28,37.75,38.15,37.12,37.95,231700,14.8108170595306,14.9677528694329,14.5636431589345,14.8892849644818,590559.924198889,0.0,1.0
2009-07-29,37.55,37.69,36.95,37.54,385400,14.7323491545795,14.7872766880453,14.496945439726,14.7284257593319,982312.45052331,0.0,1.0
2009-07-30,38.19,38.93,37.67,37.87,551900,14.9834464504232,15.2737776987424,14.7794298975502,14.8578978025013,1406689.78060149,0.0,1.0
2009-07-31,38.01,38.51,37.7,37.94,288100,14.9128253359671,15.108995098345,14.7912000832928,14.8853615692342,734312.965738886,0.0,1.0
2009-08-03,38.93,39.17,38.07,38.69,245200,15.2737776987424,15.3679391846838,14.9363657074525,15.1796162128011,624968.896907931,0.0,1.0
2009-08-04,39.36,39.39,38.37,38.82,305400,15.4424836943874,15.4542538801301,15.0540675648792,15.2306203510193,778407.427062325,0.0,1.0
2009-08-05,39.21,39.7,38.56,39.53,353900,15.3836327656741,15.5758791328044,15.1286120745828,15.5091814135959,902024.847535545,0.0,1.0
2009-08-06,38.55,39.37,38.15,39.25,382500,15.1246886793352,15.446407089635,14.9677528694329,15.3993263466643,974920.893422854,0.0,1.0
2009-08-07,39.46,39.73,38.46,38.95,235400,15.481717646863,15.5876493185471,15.0893781221072,15.2816244892376,599990.531533959,0.0,1.0
2009-08-10,39.27,39.56,38.91,39.28,156300,15.4071731371594,15.5209515993386,15.2659309082473,15.411096532407,398379.439586906,0.0,1.0
2009-08-11,38.65,39.44,38.26,39.29,211000,15.1639226318108,15.4738708563679,15.0109102171561,15.4150199276545,537799.499378358,0.0,1.0
2009-08-12,39.33,39.69,38.55,38.55,232000,15.4307135086448,15.5719557375568,15.1246886793352,15.1246886793352,591324.568036865,0.0,1.0
2009-08-13,39.62,39.62,38.61,39.41,173500,15.5444919708239,15.5444919708239,15.1482290508206,15.4621006706252,442219.01963102,0.0,1.0
2009-08-14,38.46,39.72,38.04,39.45,252700,15.0893781221072,15.5837259232995,14.9245955217098,15.4777942516154,644084.992857398,0.0,1.0
2009-08-17,37.24,37.95,36.98,37.88,244900,14.6107239019052,14.8892849644818,14.5087156254687,14.8618211977489,624204.25306995,0.0,1.0
2009-08-18,37.92,38.0,37.38,37.55,270800,14.8775147787391,14.9089019407196,14.665651435371,14.7323491545795,690218.504415446,0.0,1.0
2009-08-19,38.14,38.36,37.36,37.36,275500,14.9638294741854,15.0501441696316,14.6578046448759,14.6578046448759,702197.924543778,0.0,1.0
2009-08-20,38.73,39.05,38.16,38.23,399700,15.1953097937913,15.3208584417131,14.9716762646805,14.9991400314134,1018760.47346696,0.0,1.0
2009-08-21,39.51,39.76,38.94,38.94,249100,15.5013346231008,15.5994195042897,15.27770109399,15.27770109399,634909.266801653,0.0,1.0
2009-08-24,39.0,39.82,38.84,39.73,280200,15.3012414654753,15.6229598757751,15.2384671415144,15.5876493185471,714177.344672114,0.0,1.0
2009-08-25,38.98,39.46,38.66,39.07,352500,15.2933946749802,15.481717646863,15.1678460270584,15.3287052322083,898456.509624982,0.0,1.0
2009-08-26,38.75,39.21,38.425,39.02,242300,15.2482756296333,15.4292874177528,15.120386866288,15.3545216791817,615749.952850622,0.115,1.0
2009-08-27,39.04,39.13,37.95,38.63,307300,15.3623917569261,15.3978071067755,14.9334725198602,15.2010551631674,780932.565047443,0.0,1.0
2009-08-28,38.37,39.38,38.12,39.19,450900,15.0987441524911,15.4961830785796,15.000368180687,15.4214173400085,1145859.07445458,0.0,1.0
2009-08-31,37.57,37.97,37.21,37.94,603700,14.783941042718,14.9413425976046,14.6422796433201,14.9295374809881,1534165.27666497,0.0,1.0
2009-09-01,36.93,38.39,36.7,37.14,845900,14.5320985548996,15.1066142302354,14.4415926608398,14.614734371215,2149661.10241989,0.0,1.0
2009-09-02,34.78,36.5,34.66,34.66,1380700,13.6860651973844,14.3628918833965,13.6388447309185,13.6388447309185,3508732.81015623,0.0,1.0
2009-09-03,35.49,35.5,34.59,34.9,563800,13.965452957308,13.9693879961802,13.6112994588133,13.7332856638504,1432768.56548568,0.0,1.0
2009-09-04,35.87,35.99,35.24,35.56,255300,14.1149844344502,14.1622049009162,13.867076985504,13.9929982294132,648786.475289989,0.0,1.0
2009-09-08,35.99,36.6,35.88,36.45,423400,14.1622049009162,14.4022422721182,14.1189194733224,14.3432166890357,1075974.12314054,0.0,1.0
2009-09-09,36.06,36.4,35.61,35.89,381400,14.1897501730214,14.3235414946749,14.012673423774,14.1228545121946,969240.742951822,0.0,1.0
2009-09-10,35.95,35.97,35.53,35.93,390400,14.1464647454276,14.1543348231719,13.9811931127967,14.1385946676832,992112.181563689,0.0,1.0
2009-09-11,36.11,36.75,35.89,36.02,463700,14.2094253673822,14.4612678552006,14.1228545121946,14.1740100175327,1178387.34270257,0.0,1.0
2009-09-14,36.0,36.18,35.48,35.82,394500,14.1661399397884,14.2369706394873,13.9615179184359,14.0953092400894,1002531.39248687,0.0,1.0
2009-09-15,36.0,36.12,35.31,36.01,298600,14.1661399397884,14.2133604062543,13.8946222576091,14.1700749786605,758823.507722638,0.0,1.0
2009-09-16,36.47,36.48,35.94,36.06,278400,14.3510867667801,14.3550218056522,14.1425297065554,14.1897501730214,707489.834393779,0.0,1.0
2009-09-17,35.95,36.72,35.88,36.46,339300,14.1464647454276,14.4494627385841,14.1189194733224,14.3471517279079,862253.235667418,0.0,1.0
2009-09-18,36.69,36.83,35.79,36.23,825600,14.4376576219676,14.4927481661779,14.0835041234729,14.2566458338481,2098073.30199536,0.0,1.0
2009-09-21,35.84,36.33,35.55,36.2,350000,14.1031793178338,14.2959962225698,13.989063190541,14.2448407172316,889444.834905972,0.0,1.0
2009-09-22,35.7,36.07,35.48,35.95,286000,14.0480887736235,14.1936852118935,13.9615179184359,14.1464647454276,726803.493666023,0.0,1.0
2009-09-23,35.31,35.84,35.24,35.72,378600,13.8946222576091,14.1031793178338,13.867076985504,14.0559588513678,962125.184272577,0.0,1.0
2009-09-24,35.0,35.66,34.78,35.46,550400,13.772636052572,14.0323486181348,13.6860651973844,13.9536478406915,1398715.53466357,0.0,1.0
2009-09-25,34.72,35.32,34.65,34.84,616500,13.6624549641515,13.8985572964813,13.6349096920463,13.7096754306174,1566693.54491295,0.0,1.0
2009-09-28,35.39,35.64,34.6,34.98,198800,13.9261025685864,14.0244785403905,13.6152344976855,13.7647659748277,505204.666226594,0.0,1.0
2009-09-29,35.28,35.78,35.04,35.34,205900,13.8828171409926,14.0795690846008,13.7883762080607,13.9064273742256,523247.690020401,0.0,1.0
2009-09-30,34.63,35.36,34.26,35.27,524400,13.627039614302,13.9142974519699,13.4814431760319,13.8788821021204,1332642.48978484,0.0,1.0
2009-10-01,33.43,34.52,33.41,34.48,349900,13.1548349496424,13.5837541867082,13.146964871898,13.5680140312195,889190.707810285,0.0,1.0
2009-10-02,32.88,33.78,32.86,33.05,621200,12.9384078116734,13.2925613101681,12.9305377339291,13.0053034725002,1578637.51841026,0.0,1.0
2009-10-05,33.51,33.57,32.6,32.94,377400,13.1863152606197,13.2099254938527,12.8282267232528,12.9620180449064,959075.659124326,0.0,1.0
2009-10-06,33.83,34.15,33.4,33.88,324000,13.3122365045289,13.4381577484381,13.1430298330259,13.3319116988897,823371.790027245,0.0,1.0
2009-10-07,33.51,33.65,33.2,33.58,437900,13.1863152606197,13.24140580483,13.0643290555826,13.2138605327248,1112822.55201522,0.0,1.0
2009-10-08,33.86,34.13,33.36,33.78,712200,13.3240416211454,13.4302876706938,13.1272896775372,13.2925613101681,1809893.17548581,0.0,1.0
2009-10-09,34.3,34.34,33.55,33.69,438100,13.4971833315206,13.5129234870092,13.2020554161083,13.2571459603186,1113330.80620659,0.0,1.0
2009-10-12,34.1,34.69,33.87,34.69,342100,13.4184825540773,13.650649847535,13.3279766600176,13.650649847535,869368.79434667,0.0,1.0
2009-10-13,33.72,34.1,33.52,34.07,411600,13.2689510769351,13.4184825540773,13.1902502994918,13.4066774374608,1045987.12584943,0.0,1.0
2009-10-14,33.81,34.0,33.53,34.0,639700,13.3043664267846,13.3791321653557,13.194185338364,13.3791321653557,1625651.03111243,0.0,1.0
2009-10-15,36.52,36.58,34.87,34.87,1976100,14.3707619611409,14.3943721943739,13.7214805472339,13.7214805472339,5021805.53787912,0.0,1.0
2009-10-16,37.23,37.62,36.08,36.31,1223500,14.6501497210645,14.8036162370788,14.1976202507657,14.2881261448254,3109245.01573559,0.0,1.0
2009-10-19,38.39,38.42,37.18,37.19,843300,15.1066142302354,15.1184193468519,14.6304745267037,14.6344095655758,2143053.79793203,0.0,1.0
2009-10-20,38.16,38.49,37.78,38.49,524500,15.0161083361757,15.1459646189571,14.8665768590335,15.1459646189571,1332896.61688052,0.0,1.0
2009-10-21,37.92,39.0,37.86,38.16,488200,14.9216674032438,15.3466516014374,14.8980571700108,15.0161083361757,1240648.48114599,0.0,1.0
2009-10-22,38.44,38.61,37.41,38.02,537000,15.1262894245963,15.193185085423,14.7209804207634,14.9610177919654,1364662.50384145,0.0,1.0
2009-10-23,37.71,38.64,37.6,38.5,543800,14.8390315869283,15.2049902020395,14.7957461593345,15.1498996578292,1381943.1463482,0.0,1.0
2009-10-26,37.22,38.33,36.97,37.63,358400,14.6462146821923,15.0830039970025,14.5478387103882,14.807551275951,910791.510943719,0.0,1.0
2009-10-27,37.08,37.67,37.01,37.15,479600,14.591124137982,14.8232914314397,14.5635788658769,14.6186694100872,1218793.55091687,0.0,1.0
2009-10-28,35.92,36.97,35.7302,36.97,544800,14.1346596288111,14.5478387103882,14.0599725910174,14.5478387103882,1384484.41730507,0.0,1.0
2009-10-29,36.77,36.9,35.86,36.03,480000,14.469137932945,14.5202934382831,14.1110493955781,14.1779450564049,1219810.05929962,0.0,1.0
2009-10-30,35.67,36.68,35.5801,36.5,440500,14.036283657007,14.4337225830955,14.0009076575462,14.3628918833965,1119429.85650309,0.0,1.0
2009-11-02,35.71,36.41,35.24,35.75,394200,14.0520238124956,14.3274765335471,13.867076985504,14.0677639679843,1001769.01119982,0.0,1.0
2009-11-03,38.26,38.43,36.5,37.55,964200,15.0554587248973,15.1223543857241,14.3628918833965,14.7760709649737,2450293.45661812,0.0,1.0
2009-11-04,37.86,38.9,37.7,38.73,516000,14.8980571700108,15.3073012127158,14.8350965480562,15.240405551889,1311295.81374709,0.0,1.0
2009-11-05,38.88,38.98,38.05,38.05,473800,15.2994311349714,15.3387815236931,14.9728229085819,14.9728229085819,1204054.17936701,0.0,1.0
2009-11-06,38.17,39.04,38.06,38.65,465600,15.0200433750478,15.3623917569261,14.976757947454,15.2089252409117,1183215.75752064,0.0,1.0
2009-11-09,39.36,39.4,38.63,38.63,299000,15.4883130008353,15.5040531563239,15.2010551631674,15.2010551631674,759840.016105389,0.0,1.0
2009-11-10,39.12,39.54,38.68,39.09,253900,15.3938720679034,15.5591437005342,15.2207303575282,15.3820669512869,645228.695950361,0.0,1.0
2009-11-11,39.19,39.73,38.84,39.61,281100,15.4214173400085,15.6339094391053,15.2836909794828,15.5866889726394,714351.265977342,0.0,1.0
2009-11-12,38.6,39.6,38.49,38.98,418800,15.1892500465509,15.5827539337672,15.1459646189571,15.3387815236931,1064284.27673892,0.0,1.0
2009-11-13,38.92,39.16,38.46,38.63,314500,15.3151712904601,15.409612223392,15.1341595023406,15.2010551631674,799229.71593694,0.0,1.0
2009-11-16,40.71,40.78,39.12,39.12,664100,16.0195432485774,16.0470885206825,15.3938720679034,15.3938720679034,1687658.04246016,0.0,1.0
2009-11-17,41.37,41.38,40.67,40.94,720800,16.2792558141401,16.2831908530123,16.0038030930887,16.1100491426371,1831748.10571494,0.0,1.0
2009-11-18,41.46,41.84,40.82,41.15,984600,16.3146711639896,16.4642026411318,16.0628286761712,16.1926849589525,2502135.38413835,0.0,1.0
2009-11-19,44.73,45.19,43.42,44.16,2334600,17.6014288751871,17.7824406633066,17.0859387829336,17.3771316594737,5932851.17591852,0.0,1.0
2009-11-20,44.12,44.7,43.65,43.67,582600,17.3613915039851,17.5896237585706,17.1764446769934,17.1843147547377,1480544.45947491,0.0,1.0
2009-11-23,43.91,45.0,43.78,44.92,624500,17.2787556876697,17.7076749247355,17.2276001823315,17.6761946137582,1587023.71256794,0.0,1.0
2009-11-24,43.83,44.41,43.4,44.25,489000,17.2472753766923,17.4755076312778,17.0780687051893,17.4125470093232,1242681.49791149,0.0,1.0
2009-11-25,43.9,44.22,43.66,44.14,387900,17.2748206487975,17.4007418927067,17.1803797158656,17.3692615817294,985759.004171506,0.0,1.0
2009-11-27,42.87,43.6545,42.52,42.83,401300,16.8695116449647,17.1782154444859,16.7317852844389,16.853771489476,1019812.03499362,0.0,1.0
2009-11-30,42.5,42.7075,41.57,42.68,761900,16.7239152066946,16.805567263292,16.3579565915834,16.7947459063935,1936194.34204246,0.0,1.0
2009-12-01,42.94,43.2,42.63,42.77,441500,16.8970569170698,16.9993679277461,16.7750707120327,16.830161256243,1121971.12745996,0.0,1.0
2009-12-02,42.36,43.229,41.96,42.96,453500,16.7140776095142,17.0569608352618,16.5562487369031,16.9508209184308,1149346.10505009,0.115,1.0
2009-12-03,42.12,42.78,41.91,42.56,419200,16.6193802859475,16.8797979257558,16.5365201278267,16.7929920458197,1062416.50989415,0.0,1.0
2009-12-04,42.75,43.28,42.37,42.74,419600,16.86796076031,17.0770840165197,16.7180233313295,16.8640150384947,1063430.26610588,0.0,1.0
2009-12-07,42.38,42.78,41.95,42.78,535900,16.7219690531448,16.8797979257558,16.5523030150878,16.8797979257558,1358179.88466668,0.0,1.0
2009-12-08,42.01,42.39,41.37,41.9,683700,16.5759773459795,16.72591477496,16.3234511498018,16.5325744060114,1732762.80490131,0.0,1.0
2009-12-09,41.82,42.065,41.43,41.77,1482300,16.5010086314892,16.5976788159635,16.3471254806934,16.4812800224128,3756727.08162237,0.0,1.0
2009-12-10,42.05,42.46,41.9,42.09,461700,16.5917602332406,16.753534827667,16.5325744060114,16.6075431205017,1170128.10739057,0.0,1.0
2009-12-11,42.4,42.46,41.62,42.23,436100,16.7298604967753,16.753534827667,16.4220941951837,16.6627832259156,1105247.70983979,0.0,1.0
2009-12-14,42.63,42.8,42.2,42.75,317300,16.8206120985267,16.8876893693864,16.6509460604698,16.86796076031,804162.114955661,0.0,1.0
2009-12-15,42.76,43.06,42.24,42.35,438000,16.8719064821253,16.9902781365836,16.6667289477309,16.7101318876989,1110063.05184551,0.0,1.0
2009-12-16,42.85,43.14,42.49,42.99,307600,16.9074179784628,17.0218439111058,16.7653719931128,16.9626580838767,779578.526821182,0.0,1.0
2009-12-17,41.8,42.58,41.64,42.58,404600,16.4931171878587,16.8008834894503,16.4299856388142,16.8008834894503,1025414.40816596,0.0,1.0
2009-12-18,41.95,42.22,41.79,41.87,737200,16.5523030150878,16.6588375041003,16.4891714660434,16.5207372405656,1868352.69822034,0.0,1.0
2009-12-21,42.28,42.46,41.97,42.15,345800,16.682511834992,16.753534827667,16.5601944587184,16.6312174513934,876392.245041498,0.0,1.0
2009-12-22,42.93,42.97,42.31,42.5,402400,16.938983752985,16.9547666402461,16.6943490004378,16.7693177149281,1019838.74900144,0.0,1.0
2009-12-23,43.51,43.59,42.67,42.8,331700,17.1678356182711,17.1994013927933,16.8363949857878,16.8876893693864,840657.338577978,0.0,1.0
2009-12-24,43.49,43.6701,43.16,43.5,87000,17.1599441746405,17.2310066245337,17.0297353547364,17.1638898964558,220491.976051505,0.0,1.0
2009-12-28,43.55,43.72,43.0,43.58,377000,17.1836185055322,17.2506957763919,16.9666038056919,17.195455670978,955465.229556521,0.0,1.0
2009-12-29,43.38,43.72,43.28,43.72,265000,17.1165412346725,17.2506957763919,17.0770840165197,17.2506957763919,671613.490271824,0.0,1.0
2009-12-30,43.02,43.42,42.9,43.06,175500,16.9744952493225,17.1323241219336,16.9271465875392,16.9902781365836,444785.537897001,0.0,1.0
2009-12-31,42.54,43.14,42.54,42.92,238800,16.7851006021892,17.0218439111058,16.7851006021892,16.9350380311697,605212.458403441,0.0,1.0
2010-01-04,42.88,43.26,42.29,42.72,323400,16.9192551439086,17.0691925728891,16.6864575568073,16.8561235948642,819621.897184561,0.0,1.0
2010-01-05,41.91,42.77,41.76,42.77,381400,16.5365201278267,16.8758522039406,16.4773343005976,16.8758522039406,966616.547885565,0.0,1.0
2010-01-06,42.25,42.3,41.69,41.79,319700,16.6706746695461,16.6904032786225,16.4497142478906,16.4891714660434,810244.65222605,0.0,1.0
2010-01-07,42.77,42.83,42.02,42.05,308400,16.8758522039406,16.8995265348322,16.5799230677948,16.5917602332406,781606.039244644,0.0,1.0
2010-01-08,42.97,42.97,42.43,42.73,302100,16.9547666402461,16.9547666402461,16.7416976622211,16.8600693166795,765639.378909881,0.0,1.0
2010-01-11,43.05,43.25,42.63,43.03,232700,16.9863324147683,17.0652468510739,16.8206120985267,16.9784409711378,589752.676174543,0.0,1.0
2010-01-12,42.6,43.02,42.36,42.76,266300,16.8087749330809,16.9744952493225,16.7140776095142,16.8719064821253,674908.197959949,0.0,1.0
2010-01-13,42.83,43.07,42.39,42.64,236300,16.8995265348322,16.9942238583989,16.72591477496,16.824557820342,598876.482080123,0.0,1.0
2010-01-14,42.27,42.57,41.83,42.54,584000,16.6785661131767,16.796937767635,16.5049543533045,16.7851006021892,1480084.06912734,0.0,1.0
2010-01-15,41.71,42.41,41.46,42.09,263300,16.4576056915212,16.7338062185906,16.3589626461393,16.6075431205017,667305.026371968,0.0,1.0
2010-01-19,42.31,42.39,41.58,41.77,353600,16.6943490004378,16.72591477496,16.4063113079226,16.4812800224128,896160.491170255,0.0,1.0
2010-01-20,41.58,41.83,41.25,41.81,259600,16.4063113079226,16.5049543533045,16.2761024880184,16.497062909674,657927.781413455,0.0,1.0
2010-01-21,40.98,41.62,40.5,41.52,271000,16.1695679990059,16.4220941951837,15.9801733518726,16.3826369770309,686819.833447793,0.0,1.0
2010-01-22,40.41,41.09,40.36,41.09,282800,15.9446618555351,16.212970938974,15.9249332464588,16.212970938974,716725.641693859,0.0,1.0
2010-01-25,39.99,40.7,39.66,40.59,220600,15.7789415392935,16.0590877881782,15.6487327193894,16.0156848482101,559086.550769678,0.0,1.0
2010-01-26,39.67,40.08,39.54,39.73,220900,15.6526784412046,15.814453035631,15.601384057606,15.6763527720963,559846.867928478,0.0,1.0
2010-01-27,39.42,39.61,38.91,39.44,260700,15.5540353958227,15.629004110313,15.3528035832436,15.5619268394533,660715.610995717,0.0,1.0
2010-01-28,38.82,39.61,38.55,39.59,226300,15.3172920869061,15.629004110313,15.2107575978936,15.6211126666824,573532.576786845,0.0,1.0
2010-01-29,38.24,39.28,38.22,38.67,437000,15.08844022162,15.4987952904088,15.0805487779894,15.2581062596769,1107528.66131618,0.0,1.0
2010-02-01,39.38,39.82,38.43,38.9,544500,15.5382525085616,15.7118642684338,15.1634089361103,15.3488578614283,1379975.6432189,0.0,1.0
2010-02-02,39.64,39.89,39.22,39.55,395100,15.6408412757588,15.7394843211407,15.4751209595172,15.6053297794213,1001337.69813735,0.0,1.0
2010-02-03,39.33,39.85,39.06,39.45,266900,15.5185238994852,15.7237014338796,15.4119894104727,15.5658725612685,676428.832277548,0.0,1.0
2010-02-04,38.29,39.07,38.25,38.92,218700,15.1081688306964,15.415935132288,15.0923859434353,15.3567493050588,554271.208763955,0.0,1.0
2010-02-05,38.22,38.44,37.24,38.22,487400,15.0805487779894,15.1673546579255,14.6938680400923,15.0805487779894,1235261.9439943,0.0,1.0
2010-02-08,38.17,38.69,38.1,38.37,271500,15.0608201689131,15.2659977033075,15.0332001162061,15.1397346052186,688087.028712453,0.0,1.0
2010-02-09,38.69,39.07,38.4,38.52,242100,15.2659977033075,15.415935132288,15.1515717706644,15.1989204324478,613575.947150221,0.0,1.0
2010-02-10,38.56,38.78,38.12,38.67,216300,15.2147033197089,15.301509199645,15.0410915598367,15.2581062596769,548188.671493568,0.0,1.0
2010-02-11,39.05,39.09,38.15,38.36,236800,15.4080436886574,15.4238265759186,15.0529287252825,15.1357888834033,600143.677344788,0.0,1.0
2010-02-12,39.67,39.67,38.46,38.72,456700,15.6526784412046,15.6526784412046,15.1752461015561,15.2778348687533,1157456.15474394,0.0,1.0
2010-02-16,40.11,40.14,39.62,39.99,187400,15.8262902010768,15.8381273665227,15.6329498321282,15.7789415392935,474944.785196001,0.0,1.0
2010-02-17,40.36,40.7,40.11,40.17,192300,15.9249332464588,16.0590877881782,15.8262902010768,15.8499645319685,487363.298789705,0.0,1.0
2010-02-18,41.04,41.12,40.33,40.46,217100,16.1932423298976,16.2248081044198,15.9130960810129,15.9643904646115,550216.183917032,0.0,1.0
2010-02-19,40.87,41.2676,40.85,40.86,202400,16.1261650590379,16.2830469584133,16.1182736154073,16.1222193372226,512960.643135915,0.0,1.0
2010-02-22,41.56,41.57,40.685,40.94,323600,16.398419864292,16.4023655861073,16.0531692054553,16.1537851117448,820128.775290427,0.0,1.0
2010-02-23,40.82,41.55,40.64,41.39,195700,16.1064364499615,16.3944741424767,16.0354134572865,16.3313425934323,495980.22658942,0.0,1.0
2010-02-24,41.31,41.33,40.71,40.85,204500,16.2997768189101,16.3076682625406,16.0630335099935,16.1182736154073,518282.863247503,0.0,1.0
2010-02-25,41.13,41.29,40.4,40.84,569100,16.2287538262351,16.2918853752795,15.9407161337199,16.1143278935921,1442321.65024036,0.0,1.0
2010-02-26,41.26,41.32,40.75,41.25,476100,16.2800482098337,16.3037225407254,16.0788163972546,16.2761024880184,1206623.33101289,0.0,1.0
2010-03-01,41.77,41.86,41.15,41.21,485300,16.4812800224128,16.5167915187503,16.2366452698657,16.2603196007573,1229939.72388271,0.0,1.0
2010-03-02,42.14,42.32,41.76,41.76,393000,16.6272717295781,16.6982947222531,16.4773343005976,16.4773343005976,996015.478025764,0.0,1.0
2010-03-03,42.27,42.65,41.96,42.11,443800,16.72591477496,16.8762778602329,16.6032501527637,16.6626040022136,1121578.47582031,0.12,1.0
2010-03-04,42.35,42.65,42.0955,42.45,390900,16.7575701613333,16.8762778602329,16.6568664634334,16.7971393942998,987888.747629916,0.0,1.0
2010-03-05,43.11,43.29,42.36,42.51,272200,17.058296331879,17.1295209512188,16.7615270846299,16.8208809340797,687908.204412546,0.0,1.0
2010-03-08,43.44,43.61,42.89,43.04,448900,17.1888748006686,17.2561424967118,16.9712440193526,17.0305978688025,1134467.27759292,0.0,1.0
2010-03-09,44.12,44.45,43.28,43.28,825400,17.4579455848412,17.5885240536308,17.1255640279222,17.1255640279222,2085964.11433546,0.0,1.0
2010-03-10,44.48,44.5,44.09,44.24,418600,17.6003948235207,17.6083086701141,17.4460748149512,17.505428664401,1057892.63176742,0.0,1.0
2010-03-11,44.43,44.43,43.8,44.13,182200,17.5806102070375,17.5806102070375,17.3313240393482,17.4619025081378,460458.761366515,0.0,1.0
2010-03-12,44.74,44.74,44.3,44.46,431800,17.7032748292338,17.7032748292338,17.529170204181,17.5924809769274,1091251.88341417,0.0,1.0
2010-03-15,44.55,44.74,44.28,44.71,282100,17.6280932865973,17.7032748292338,17.5212563575877,17.6914040593438,712927.643147609,0.0,1.0
2010-03-16,44.96,45.0,44.39,44.52,308500,17.7903271417602,17.8061548349468,17.5647825138509,17.6162225167074,779646.146441108,0.0,1.0
2010-03-17,45.13,45.18,44.83,44.98,304000,17.8575948378033,17.8773794542866,17.7388871389037,17.7982409883535,768273.674288808,0.0,1.0
2010-03-18,45.38,45.46,44.95,45.07,277200,17.9565179202197,17.9881733065929,17.7863702184635,17.8338532980234,700544.284581768,0.0,1.0
2010-03-19,45.31,45.46,45.0,45.37,445100,17.9288194571431,17.9881733065929,17.8061548349468,17.952560996923,1124863.8566643,0.0,1.0
2010-03-22,45.35,45.5,45.03,45.03,155800,17.9446471503297,18.0040009997795,17.8180256048368,17.8180256048368,393740.258073014,0.0,1.0
2010-03-23,45.98,46.0,45.275,45.48,177700,18.193933318019,18.2018471646123,17.9149702256048,17.9960871531862,449086.289214214,0.0,1.0
2010-03-24,45.05,45.94,45.05,45.86,174200,17.8259394514301,18.1781056248324,17.8259394514301,18.1464502384591,440241.033095757,0.0,1.0
2010-03-25,45.17,45.96,45.03,45.46,354700,17.8734225309899,18.1860194714257,17.8180256048368,17.9881733065929,896403.527204739,0.0,1.0
2010-03-26,45.93,46.05,45.26,45.42,647600,18.1741487015357,18.2216317810956,17.9090348406598,17.9723456134063,1636625.10351787,0.0,1.0
2010-03-29,45.88,46.1013,45.21,45.54,528200,18.1543640850524,18.2419307976074,17.8892502241766,18.0198286929662,1334875.50907681,0.0,1.0
2010-03-30,45.92,46.24,45.82,45.98,369600,18.170191778239,18.296813323732,18.1306225452725,18.193933318019,934059.046109027,0.0,1.0
2010-03-31,45.12,45.9399,45.11,45.64,322500,17.8536379145067,18.1780660555994,17.84968099121,18.0593979259327,815027.170914934,0.0,1.0
2010-04-01,45.56,45.68,44.96,45.39,253000,18.0277425395595,18.0752256191193,17.7903271417602,17.9604748435163,639385.656562724,0.0,1.0
2010-04-05,46.49,46.56,45.59,45.85,318400,18.3957364061484,18.423434869225,18.0396133094494,18.1424933151625,804665.585176171,0.0,1.0
2010-04-06,46.43,46.49,46.18,46.36,286600,18.3719948663684,18.3957364061484,18.2730717839521,18.3442964032919,724300.115299911,0.0,1.0
2010-04-07,46.65,46.65,46.02,46.24,490400,18.4590471788948,18.4590471788948,18.2097610112056,18.296813323732,1239346.74299748,0.0,1.0
2010-04-08,45.96,46.5,45.87,46.485,375200,18.1860194714257,18.399693329445,18.1504071617558,18.3937579445,948211.455898553,0.0,1.0
2010-04-09,46.48,46.49,45.72,45.96,235500,18.3917794828517,18.3957364061484,18.0910533123059,18.1860194714257,595159.375970442,0.0,1.0
2010-04-12,46.35,46.49,46.161,46.49,115700,18.3403394799952,18.3957364061484,18.2655536296884,18.3957364061484,292398.895115839,0.0,1.0
2010-04-13,46.25,46.42,46.0,46.15,192700,18.3007702470287,18.3680379430718,18.2018471646123,18.2612010140621,486994.529721885,0.0,1.0
2010-04-14,46.38,46.4,45.92,46.37,145900,18.3522102498852,18.3601240964785,18.170191778239,18.3482533265885,368720.81933795,0.0,1.0
2010-04-15,46.17,46.49,45.5,46.19,187100,18.2691148606554,18.3957364061484,18.0040009997795,18.2770287072487,472842.119932356,0.0,1.0
2010-04-16,46.05,46.2899,45.66,46.09,277000,18.2216317810956,18.3165583709823,18.067311772526,18.2374594742822,700038.841374998,0.0,1.0
2010-04-19,45.79,46.4,45.49,46.04,247300,18.1187517753825,18.3601240964785,18.0000440764829,18.2176748577989,624980.525169811,0.0,1.0
2010-04-20,45.97,46.45,45.86,45.86,149600,18.1899763947223,18.3799087129618,18.1464502384591,18.1464502384591,378071.518663177,0.0,1.0
2010-04-21,45.89,46.06,45.82,45.94,394600,18.1583210083491,18.2255887043922,18.1306225452725,18.1781056248324,997239.446955142,0.0,1.0
2010-04-22,46.68,46.72,45.25,45.5,365700,18.4709179487848,18.4867456419714,17.9050779173632,18.0040009997795,924202.903577031,0.0,1.0
2010-04-23,46.73,46.86,46.36,46.6,157600,18.4907025652681,18.5421425681246,18.3442964032919,18.4392625624116,398289.246933934,0.0,1.0
2010-04-26,46.81,47.38,46.6,46.7,249000,18.5223579516413,18.7479025795507,18.4392625624116,18.4788317953781,629276.792427347,0.0,1.0
2010-04-27,45.89,47.03,45.75,46.5,210300,18.1583210083491,18.6094102641677,18.1029240821959,18.399693329445,531473.531917553,0.0,1.0
2010-04-28,45.56,46.2,45.39,46.11,198800,18.0277425395595,18.2809856305454,17.9604748435163,18.2453733208755,502410.547528338,0.0,1.0
2010-04-29,45.93,45.96,45.35,45.79,455300,18.1741487015357,18.1860194714257,17.9446471503297,18.1187517753825,1150641.46020952,0.0,1.0
2010-04-30,46.3,46.65,45.95,45.95,488000,18.3205548635119,18.4590471788948,18.182062548129,18.182062548129,1233281.42451625,0.0,1.0
2010-05-03,46.87,47.0,46.27,46.37,405500,18.5460994914213,18.5975394942778,18.308684093622,18.3482533265885,1024786.10172405,0.0,1.0
2010-05-04,45.73,46.19,45.28,46.19,473100,18.0950102356026,18.2770287072487,17.9169486872531,18.2770287072487,1195625.90561196,0.0,1.0
2010-05-05,44.52,45.5,44.41,45.5,274700,17.6162225167074,18.0040009997795,17.5726963604442,18.0040009997795,694226.244497155,0.0,1.0
2010-05-06,43.01,44.92,41.04,44.16,496800,17.0187270989125,17.7744994485736,16.2392132094715,17.4737732780278,1255520.92561408,0.0,1.0
2010-05-07,42.04,43.23,41.77,42.92,637600,16.634905539137,17.1057794114389,16.5280686101273,16.9831147892426,1611352.94317942,0.0,1.0
2010-05-10,44.77,45.05,43.78,45.05,442800,17.7151455991237,17.8259394514301,17.3234101927549,17.8259394514301,1119051.25978646,0.0,1.0
2010-05-11,44.48,45.15,43.96,44.46,358100,17.6003948235207,17.8655086843966,17.3946348120947,17.5924809769274,904996.061719812,0.0,1.0
2010-05-12,46.1,46.2,44.64,44.74,381700,18.2414163975788,18.2809856305454,17.6637055962672,17.7032748292338,964638.360118548,0.0,1.0
2010-05-13,45.76,46.18,45.28,46.02,406700,18.1068810054926,18.2730717839521,17.9169486872531,18.2097610112056,1027818.76096466,0.0,1.0
2010-05-14,44.43,45.53,44.05,45.45,323300,17.5806102070375,18.0158717696695,17.4302471217646,17.9842163832963,817048.943742011,0.0,1.0
2010-05-17,44.2,45.08,43.2,44.52,236600,17.4896009712144,17.83781022132,17.0939086415489,17.6162225167074,597939.313607671,0.0,1.0
2010-05-18,43.37,45.05,43.32,44.77,291100,17.1611763375921,17.8259394514301,17.1413917211088,17.7151455991237,735672.587452209,0.0,1.0
2010-05-19,43.78,45.65,43.3901,45.65,829200,17.3234101927549,18.0633548492294,17.1691297534183,18.0633548492294,2095567.53526408,0.0,1.0
2010-05-20,41.62,42.96,41.55,42.79,625400,16.4687147606775,16.9989424824292,16.4410162976009,16.9316747863861,1580520.90756651,0.0,1.0
2010-05-21,42.26,42.41,40.56,41.15,549000,16.7219578516634,16.7813117011132,16.0492808912321,16.2827393657347,1387441.60258077,0.0,1.0
2010-05-24,42.17,43.13,41.96,42.77,353300,16.6863455419935,17.0662101784723,16.6032501527637,16.9237609397928,892865.424757354,0.0,1.0
2010-05-25,42.57,42.73,40.51,41.05,872000,16.8446224738597,16.9079332466061,16.0294962747488,16.2431701327681,2203732.38151263,0.0,1.0
2010-05-26,42.7,43.6287,42.485,42.88,494900,16.8960624767162,17.2635419432765,16.8109886258381,16.967287096056,1250719.21514977,0.0,1.0
2010-05-27,44.39,44.39,42.66,43.04,369600,17.5647825138509,17.5647825138509,16.8802347835296,17.0305978688025,934059.046109022,0.0,1.0
2010-05-28,43.15,44.27,43.15,44.21,401300,17.0741240250657,17.517299434291,17.0741240250657,17.4935578945111,1014171.7943819,0.0,1.0
2010-06-01,42.9,44.07,42.56,42.92,347500,16.9752009426493,17.4381609683579,16.840665550563,16.9831147892426,878207.571761054,0.0,1.0
2010-06-02,43.98,44.01,42.75,43.02,283900,17.402548658688,17.414419428578,16.9158470931995,17.0226840222091,717476.632008528,0.0,1.0
2010-06-03,44.02,44.36,43.72,43.82,293300,17.4183763518746,17.5529117439609,17.299668652975,17.3392378859415,741232.46272667,0.0,1.0
2010-06-04,42.08,43.21,41.92,43.02,599000,16.6507332323236,17.0978655648456,16.5874224595771,17.0226840222091,1513802.40427301,0.0,1.0
2010-06-07,41.05,42.4,41.01,42.31,427700,16.2431701327681,16.7773547778165,16.2273424395815,16.7417424681467,1080890.29767541,0.0,1.0
2010-06-08,41.66,41.79,40.7,40.95,438300,16.5320255334239,16.583613707196,16.1510667117224,16.2502747382072,1104497.3263006,0.12,1.0
2010-06-09,42.02,43.06,41.84,42.05,389700,16.674885091562,17.0875904817387,16.603455312493,16.6867900547402,982027.396895607,0.0,1.0
2010-06-10,43.41,43.463,42.61,42.68,223500,17.2264817188174,17.2475138204322,16.9090160340661,16.9367942814818,563210.477819266,0.0,1.0
2010-06-11,43.58,43.76,42.89,42.92,168200,17.2939431768271,17.3653729558961,17.0201290237291,17.0320339869072,423856.833866668,0.0,1.0
2010-06-14,43.65,44.4818,43.51,43.93,198600,17.3217214242428,17.651806369963,17.2661649294113,17.4328344139058,500463.53867967,0.0,1.0
2010-06-15,44.8,44.88,43.89,43.92,183700,17.7780783460728,17.8098249145479,17.4169611296682,17.4288660928464,462916.173491718,0.0,1.0
2010-06-16,44.98,45.29,44.53,44.6,170600,17.8495081251418,17.972526077983,17.6709336774692,17.698711924885,429904.731615065,0.0,1.0
2010-06-17,44.81,45.19,44.23,45.02,172700,17.7820466671322,17.9328428673891,17.5518840456875,17.8653814093794,435196.642144909,0.0,1.0
2010-06-18,44.67,44.96,44.23,44.81,240200,17.7264901723007,17.8415714830231,17.5518840456875,17.7820466671322,605293.766318513,0.0,1.0
2010-06-21,44.67,45.46,44.44,44.98,235300,17.7264901723007,18.0399875359926,17.6352187879347,17.8495081251418,592945.975082207,0.0,1.0
2010-06-22,43.13,44.95,43.07,44.69,167500,17.1153687291545,17.8376031619637,17.0915588027981,17.7344268144195,422092.863690053,0.0,1.0
2010-06-23,43.42,43.87,42.87,43.22,205900,17.2304500398768,17.4090244875494,17.0121923816103,17.151083618689,518859.227664371,0.0,1.0
2010-06-24,42.95,43.48,42.56,43.05,289900,17.0439389500854,17.2542599662331,16.8891744287692,17.0836221606793,730535.648858189,0.0,1.0
2010-06-25,43.91,43.98,42.73,42.95,570100,17.424897771787,17.4526760192027,16.9566358867788,17.0439389500854,1436627.71098328,0.0,1.0
2010-06-28,43.99,44.255,43.3,43.7,419800,17.4566443402621,17.561804848336,17.1828301871641,17.3415630295398,1057878.11449006,0.0,1.0
2010-06-29,42.9,43.78,42.62,43.41,588400,17.0240973447885,17.3733095980149,16.9129843551255,17.2264817188174,1482742.93131479,0.0,1.0
2010-06-30,42.65,43.78,42.62,43.13,379700,16.9248893183037,17.3733095980149,16.9129843551255,17.1153687291545,956827.822943959,0.0,1.0
2010-07-01,41.98,42.6,41.59,42.43,335000,16.6590118073245,16.9050477130067,16.5042472860082,16.8375862549971,844185.727380105,0.0,1.0
2010-07-02,42.18,42.5,41.67,42.11,203100,16.7383782285123,16.8653645024128,16.5359938544833,16.7105999810965,511803.34695791,0.0,1.0
2010-07-06,42.01,43.02,41.7,42.62,212300,16.6709167705026,17.0717171975012,16.5478988176615,16.9129843551255,534986.954993424,0.0,1.0
2010-07-07,43.29,43.37,42.13,42.19,150000,17.1788618661047,17.2106084345798,16.7185366232153,16.7423465495717,377993.609274675,0.0,1.0
2010-07-08,43.62,43.8,43.12,43.59,179800,17.3098164610646,17.3812462401337,17.1114004080951,17.2979114978865,453088.339650578,0.0,1.0
2010-07-09,43.98,44.11,43.52,43.66,175000,17.4526760192027,17.5042641929748,17.2701332504707,17.3256897453022,440992.544153788,0.0,1.0
2010-07-12,43.62,44.14,43.28,43.75,105400,17.3098164610646,17.516169156153,17.1748935450453,17.3614046348367,265603.509450339,0.0,1.0
2010-07-13,44.63,44.75,43.73,43.99,167300,17.7106168880631,17.7582367407758,17.3534679927179,17.4566443402621,421588.872211022,0.0,1.0
2010-07-14,44.31,44.59,43.92,44.59,218600,17.5836306141626,17.6947436038256,17.4288660928464,17.6947436038256,550862.68658296,0.0,1.0
2010-07-15,44.44,44.55,43.52,44.32,172500,17.6352187879347,17.678870319588,17.2701332504707,17.587598935222,434692.650665876,0.0,1.0
2010-07-16,43.13,44.23,43.01,44.22,164700,17.1153687291545,17.5518840456875,17.0677488764418,17.5479157246281,415036.982983592,0.0,1.0
2010-07-19,43.62,43.73,42.7668,43.19,131200,17.3098164610646,17.3534679927179,16.9712393082774,17.1391786555108,330618.410245583,0.0,1.0
2010-07-20,44.26,44.35,43.04,43.12,146700,17.5637890088657,17.5995038984002,17.0796538396199,17.1114004080951,369677.749870631,0.0,1.0
2010-07-21,44.45,44.82,44.11,44.56,217600,17.6391871089941,17.7860149881916,17.5042641929748,17.6828386406474,548342.729187795,0.0,1.0
2010-07-22,46.62,46.72,44.92,44.94,430500,18.500312778882,18.5399959894759,17.8256981987855,17.8336348409043,1084841.65861832,0.0,1.0
2010-07-23,46.99,47.09,46.29,46.47,322600,18.6471406580795,18.6868238686734,18.3693581839221,18.4407879629911,812938.255680067,0.0,1.0
2010-07-26,47.67,47.67,46.77,46.94,275400,18.9169864901181,18.9169864901181,18.5598375947729,18.6272990527825,693996.266628303,0.0,1.0
2010-07-27,47.31,48.21,47.24,47.77,344000,18.77412693198,19.1312758273252,18.7463486845643,18.956669700712,866865.343936588,0.0,1.0
2010-07-28,47.13,47.38,46.75,47.38,217800,18.702697152911,18.8019051793957,18.5519009526541,18.8019051793957,548846.720666827,0.0,1.0
2010-07-29,47.1,47.93,46.8,47.4,272900,18.6907921897328,19.0201628376623,18.571742557951,18.8098418215145,687696.373140391,0.0,1.0
2010-07-30,47.47,47.68,46.16,46.51,251900,18.8376200689303,18.9209548111775,18.31777001015,18.4566612472287,634777.267841936,0.0,1.0
2010-08-02,47.81,48.26,47.24,48.07,219000,18.9725429849496,19.1511174326222,18.7463486845643,19.0757193324937,551870.669541024,0.0,1.0
2010-08-03,46.94,47.37,46.48,47.01,317700,18.6272990527825,18.7979368583363,18.4447562840505,18.6550773001983,800590.464443763,0.0,1.0
2010-08-04,47.12,47.54,46.78,46.94,328500,18.6987288318516,18.865398316346,18.5638059158323,18.6272990527825,827806.004311537,0.0,1.0
2010-08-05,45.14,46.1,43.65,44.51,1461900,17.9130012620921,18.2939600837937,17.3217214242428,17.6629970353504,3683925.71599098,0.0,1.0
2010-08-06,45.36,46.19,44.59,44.76,490900,18.0003043253987,18.3296749733282,17.6947436038256,17.7622050618352,1237047.08528625,0.0,1.0
2010-08-09,45.63,46.02,45.04,45.74,252100,18.1074489940023,18.2622135153185,17.8733180514982,18.1511005256556,635281.259320969,0.0,1.0
2010-08-10,45.35,45.51,44.535,45.0,308900,17.9963360043393,18.0598291412896,17.6729178379989,17.8574447672606,778414.839366315,0.0,1.0
2010-08-11,44.29,44.47,43.88,44.35,570100,17.5756939720438,17.6471237511129,17.4129928086088,17.5995038984002,1436627.71098328,0.0,1.0
2010-08-12,44.25,44.48,43.38,43.6,478600,17.5598206878063,17.6510920721723,17.2145767556392,17.3018798189458,1206051.60932573,0.0,1.0
2010-08-13,43.44,44.08,43.4,43.99,212500,17.2383866819956,17.4923592297966,17.222513397758,17.4566443402621,535490.946472456,0.0,1.0
2010-08-16,43.48,43.81,42.88,43.22,167300,17.2542599662331,17.3852145611931,17.0161607026697,17.151083618689,421588.872211022,0.0,1.0
2010-08-17,44.54,44.8,43.93,43.97,259800,17.6749019985286,17.7780783460728,17.4328344139058,17.4487076981433,654684.931263738,0.0,1.0
2010-08-18,44.29,44.61,43.85,44.43,145000,17.6252979852862,17.7526426535023,17.4501990664891,17.6810112776308,364365.47089083,0.125,1.0
2010-08-19,43.22,44.12,42.94,43.91,207100,17.1994892509386,17.5576461302964,17.0880626662495,17.4740761917796,520414.407044764,0.0,1.0
2010-08-20,43.26,43.28,42.5,43.01,139800,17.2154073344656,17.2233663762291,16.9129637474524,17.1159193124218,351298.57124509,0.0,1.0
2010-08-23,42.9,43.6799,42.9,43.53,172100,17.0721445827225,17.3825074162905,17.0721445827225,17.322854398273,432464.120967667,0.0,1.0
2010-08-24,42.45,42.933,41.98,42.33,391900,16.8930661430436,17.0852770016323,16.7060286616012,16.8453118924625,984791.917531833,0.0,1.0
2010-08-25,42.51,42.68,41.76,42.1,212200,16.9169432683341,16.9845951233239,16.6184792022026,16.7537829121822,533230.020158855,0.0,1.0
2010-08-26,42.26,43.18,42.2,42.52,216200,16.8174552462903,17.1835711674116,16.7935781209998,16.9209227892159,543281.481424808,0.0,1.0
2010-08-27,43.36,43.5,42.05,42.62,299100,17.2552025432832,17.3109158356277,16.7338853077734,16.9607179980334,751598.016161702,0.0,1.0
2010-08-30,42.88,43.72,42.88,43.31,279100,17.064185540959,17.3984652950263,17.064185540959,17.2353049388744,701340.709831933,0.0,1.0
2010-08-31,41.9,42.73,40.86,40.91,674700,16.6741924945471,17.0044927277327,16.2603223228448,16.2802199272535,1695430.22903478,0.0,1.0
2010-09-01,42.84,42.9,41.99,42.36,432900,17.048267457432,17.0721445827225,16.7100081824829,16.8572504551078,1087819.39550786,0.0,1.0
2010-09-02,43.49,43.57,42.84,43.04,213800,17.306936314746,17.3387724818,17.048267457432,17.127857875067,537250.604665235,0.0,1.0
2010-09-03,44.2,44.48,43.97,44.14,167200,17.5894822973505,17.7009088820395,17.4979533170701,17.5656051720599,420151.080916872,0.0,1.0
2010-09-07,43.56,44.11,43.41,43.92,118900,17.3347929609182,17.5536666094147,17.2751001476919,17.4780557126614,298779.68613048,0.0,1.0
2010-09-08,43.83,44.17,43.54,43.68,168100,17.4422400247256,17.5775437347052,17.3268339191547,17.3825472114993,422412.659701712,0.0,1.0
2010-09-09,44.07,44.59,43.69,44.41,215000,17.5377485258877,17.7446836117388,17.386526732381,17.6730522358673,540266.043045021,0.0,1.0
2010-09-10,43.95,44.57,43.9,44.04,230400,17.4899942753066,17.7367245699753,17.4700966708978,17.5258099632424,578964.168918945,0.0,1.0
2010-09-13,44.57,44.68,44.05,44.4,308100,17.7367245699753,17.7804992996746,17.5297894841241,17.6690727149855,774213.804010101,0.0,1.0
2010-09-14,44.26,44.6418,44.15,44.37,221300,17.613359422641,17.7652975299063,17.5695846929417,17.6571341523403,556097.094538899,0.0,1.0
2010-09-15,44.67,44.92,44.26,44.26,193000,17.7765197787929,17.8760078008367,17.613359422641,17.613359422641,484983.006082275,0.0,1.0
2010-09-16,44.87,45.14,44.48,44.6,226500,17.8561101964279,17.9635572602353,17.7009088820395,17.7486631326206,569163.994184641,0.0,1.0
2010-09-17,45.03,45.56,45.0,45.02,288300,17.919782530536,18.1306971372689,17.9078439678907,17.9158030096542,724459.070743627,0.0,1.0
2010-09-20,46.07,46.1,44.99,45.12,214200,18.3336527022384,18.3455912648836,17.903864447009,17.9555982184718,538255.75079183,0.0,1.0
2010-09-21,46.26,46.74,45.73,46.03,242100,18.4092635989917,18.6002806013158,18.1983489922587,18.3177346187113,608364.693121859,0.0,1.0
2010-09-22,45.7,46.29,45.6,46.23,178100,18.1864104296135,18.4212021616369,18.1466152207959,18.3973250363464,447541.312866597,0.0,1.0
2010-09-23,45.6,45.88,45.01,45.3,247700,18.1466152207959,18.258041805485,17.9118234887725,18.0272295943433,622436.738894197,0.0,1.0
2010-09-24,46.71,46.77,45.99,46.22,235400,18.5883420386706,18.6122191639611,18.3018165351843,18.3933455154647,591528.495501387,0.0,1.0
2010-09-27,46.73,46.75,46.14,46.58,249800,18.5963010804341,18.6042601221976,18.3615093484106,18.5366082672078,627713.756058821,0.0,1.0
2010-09-28,47.14,47.22,46.13,46.74,197800,18.759461436586,18.79129760364,18.3575298275289,18.6002806013158,497044.75960142,0.0,1.0
2010-09-29,46.91,47.29,46.8,47.09,210500,18.6679324563056,18.8191542498123,18.6241577266064,18.7395638321772,528958.149120826,0.0,1.0
2010-09-30,47.13,47.92,46.915,47.3,406000,18.7554819157042,19.0698640653628,18.6699222167465,18.823133770694,1020223.31849432,0.0,1.0
2010-10-01,47.21,47.6,46.84,47.43,241700,18.7873180827583,18.9425193971466,18.6400758101334,18.8748675421568,607359.546995263,0.0,1.0
2010-10-04,46.26,47.13,45.97,46.91,345300,18.4092635989917,18.7554819157042,18.2938574934208,18.6679324563056,867692.39378347,0.0,1.0
2010-10-05,47.1,47.45,46.41,46.75,329000,18.743543353059,18.8828265839203,18.468956412218,18.6042601221976,826732.689124707,0.0,1.0
2010-10-06,47.04,47.35,46.91,47.14,159000,18.7196662277684,18.8430313751028,18.6679324563056,18.759461436586,399545.585321669,0.0,1.0
2010-10-07,46.85,47.33,46.61,47.33,157400,18.6440553310151,18.8350723333393,18.548546829853,18.8350723333393,395525.000815287,0.0,1.0
2010-10-08,47.39,47.5,46.72,46.97,149300,18.8589494586298,18.9027241883291,18.5923215595523,18.6918095815962,375170.79175173,0.0,1.0
2010-10-11,47.4,47.69,47.22,47.34,124000,18.8629289795116,18.9783350850824,18.79129760364,18.839051854221,311595.299244571,0.0,1.0
2010-10-12,47.47,47.65,46.51,47.32,149000,18.8907856256838,18.9624170015554,18.5087516210355,18.8310928124575,374416.932156784,0.0,1.0
2010-10-13,48.17,48.43,47.48,47.84,228900,19.1693520874066,19.2728196303322,18.8947651465656,19.0380278983087,575194.870944212,0.0,1.0
2010-10-14,47.85,48.325,47.7,47.94,175500,19.0420074191905,19.2310346610738,18.9823146059642,19.0778231071263,441007.863043727,0.0,1.0
2010-10-15,47.63,48.46,47.31,48.2,266100,18.9544579597919,19.2847581929774,18.8271132915758,19.1812906500518,668673.460717584,0.0,1.0
2010-10-18,47.73,47.784,47.32,47.56,115700,18.9942531686094,19.0157425813709,18.8310928124575,18.9266013136196,290738.517117717,0.0,1.0
2010-10-19,47.11,47.58,46.67,47.11,164800,18.7475228739407,18.9345603553831,18.5724239551436,18.7475228739407,414120.204157301,0.0,1.0
2010-10-20,47.98,48.34,47.15,47.15,230600,19.0937411906533,19.2370039423964,18.7634409574677,18.7634409574677,579466.741982242,0.0,1.0
2010-10-21,49.17,49.22,48.2,48.2,515900,19.5673041755819,19.5872017799907,19.1812906500518,19.1812906500518,1296387.21677641,0.0,1.0
2010-10-22,49.41,49.47,49.01,49.23,326400,19.662812676744,19.6866898020345,19.5036318414739,19.5911813008725,820199.23930184,0.0,1.0
2010-10-25,49.84,50.19,49.21,49.58,524300,19.8339320746594,19.9732153055208,19.583222259109,19.7304645317338,1317495.28543491,0.0,1.0
2010-10-26,48.92,49.8,48.9,49.5,260600,19.4678161535381,19.8180139911324,19.4598571117746,19.6986283646798,654852.701476897,0.0,1.0
2010-10-27,48.41,48.7,47.95,48.69,147500,19.2648605885687,19.3802666941395,19.081802628008,19.3762871732578,370647.63418205,0.0,1.0
2010-10-28,48.51,49.04,48.21,48.73,110300,19.3046557973862,19.5155704041191,19.1852701709336,19.3922052567848,277169.044408679,0.0,1.0
2010-10-29,48.72,49.08,48.42,48.42,105400,19.388225735903,19.5314884876462,19.2688401094504,19.2688401094504,264856.004357886,0.0,1.0
2010-11-01,48.99,49.31,48.51,49.03,124200,19.4956727997104,19.6230174679265,19.3046557973862,19.5115908832374,312097.872307868,0.0,1.0
2010-11-02,49.76,49.86,49.32,49.44,109800,19.8020959076054,19.8418911164229,19.6269969888082,19.6747512393893,275912.611750435,0.0,1.0
2010-11-03,49.88,49.99,49.46,49.83,192200,19.8498501581864,19.8936248878857,19.6827102811528,19.8299525537777,482972.713829086,0.0,1.0
2010-11-04,50.82,50.85,49.871,50.02,268600,20.2239251210713,20.2358636837165,19.8462685893929,19.905563450531,674955.624008804,0.0,1.0
2010-11-05,51.0,51.01,50.83,50.87,237800,20.2955564969428,20.2995360178246,20.227904641953,20.24382272548,597559.372260961,0.0,1.0
2010-11-08,51.05,51.11,50.6,50.6,260700,20.3154541013516,20.3393312266421,20.1363756616727,20.1363756616727,655103.988008546,0.0,1.0
2010-11-09,49.6,50.98,49.4,50.98,357200,19.7384235734973,20.2875974551793,19.6588331558623,20.2875974551793,897595.491049686,0.0,1.0
2010-11-10,50.57,50.58,49.04,49.6,214200,20.1244370990274,20.1284166199092,19.5155704041191,19.7384235734973,538255.750791832,0.0,1.0
2010-11-11,50.32,50.46,49.99,50.09,167200,20.0249490769836,20.0806623693281,19.8936248878857,19.9334200967033,420151.080916873,0.0,1.0
2010-11-12,49.97,50.25,49.82,49.93,198400,19.8856658461222,19.9970924308113,19.8259730328959,19.8697477625952,498552.478791314,0.0,1.0
2010-11-15,50.38,50.75,49.82,50.03,149600,20.0488262022741,20.196068474899,19.8259730328959,19.9095429714127,375924.651346676,0.0,1.0
2010-11-16,50.18,50.24,49.58,50.03,265100,19.969235784639,19.9931129099296,19.7304645317338,19.9095429714127,666160.595401097,0.0,1.0
2010-11-17,50.51,50.59,49.99,50.21,291600,20.1005599737369,20.1323961407909,19.8936248878857,19.9811743472843,732751.52628804,0.0,1.0
2010-11-18,53.66,54.39,52.21,52.505,821500,21.3541090514893,21.6446140758573,20.777078523635,20.8944743896467,2064318.85749528,0.0,1.0
2010-11-19,53.76,53.97,53.0901,53.69,249400,21.3939042603068,21.4774741988236,21.1273161564381,21.3660476141345,626708.609932226,0.0,1.0
2010-11-22,54.0,54.0,52.95,53.06,280800,21.4894127614689,21.4894127614689,21.0715630688848,21.115337798584,705612.580869964,0.0,1.0
2010-11-23,53.28,53.68,53.06,53.15,201900,21.2028872579826,21.3620680932528,21.115337798584,21.1511534865198,507347.507399024,0.0,1.0
2010-11-24,54.9,54.9,53.52,53.52,216300,21.8475696408267,21.8475696408267,21.2983957591447,21.2983957591447,543532.767956457,0.0,1.0
2010-11-26,54.53,54.79,54.36,54.6,57800,21.7003273682018,21.8037949111274,21.632675513212,21.7281840143741,145243.615293034,0.0,1.0
2010-11-29,54.84,54.97,53.685,54.18,292300,21.8236925155362,21.875426286999,21.3640578536936,21.5610441373404,734510.532009581,0.0,1.0
2010-11-30,54.29,54.74,53.94,54.33,276800,21.6048188670397,21.7838973067186,21.4655356361784,21.6207369505667,695561.119604011,0.0,1.0
2010-12-01,55.69,55.97,54.9,55.0,218200,22.1619517904852,22.2733783751743,21.8475696408267,21.8873648496442,548307.212057786,0.0,1.0
2010-12-02,55.9,56.24,55.49,55.58,272500,22.2972555004648,22.4328738702351,22.1337157016242,22.1696146818575,683167.038189183,0.13,1.0
2010-12-03,56.93,57.0,55.5518,55.67,224200,22.7080993853571,22.7360208144275,22.1583663347178,22.2055136620908,562077.247567026,0.0,1.0
2010-12-06,57.02,57.11,56.64,56.79,189800,22.7439983655904,22.7798973458237,22.5924248934942,22.6522565272164,475835.243480025,0.0,1.0
2010-12-07,57.3,57.77,57.13,57.6,138400,22.8556840818718,23.0431565342013,22.7878748969867,22.9753473493162,346973.644350029,0.0,1.0
2010-12-08,57.8,57.84,56.99,57.29,260700,23.0551228609458,23.0710779632717,22.732032038846,22.8516953062903,653584.025159337,0.0,1.0
2010-12-09,57.31,57.85,56.75,57.53,273100,22.8596728574533,23.0750667388531,22.6363014248905,22.9474259202458,684671.259190699,0.0,1.0
2010-12-10,58.14,58.16,56.71,56.88,360800,23.190741230716,23.198718781879,22.6203463225646,22.6881555074497,904538.228912503,0.0,1.0
2010-12-13,58.1,58.47,57.75,58.28,347300,23.1747861283901,23.3223708249048,23.0351789830384,23.2465840888567,870693.256378359,0.0,1.0
2010-12-14,58.26,58.76,58.08,58.08,172000,23.2386065376938,23.4380453167677,23.1668085772271,23.1668085772271,431210.020435006,0.0,1.0
2010-12-15,58.14,59.42,58.13,58.25,232600,23.190741230716,23.7013045051453,23.1867524551345,23.2346177621123,583136.341588271,0.0,1.0
2010-12-16,58.69,58.73,58.05,58.14,180400,23.4101238876973,23.4260789900232,23.1548422504827,23.190741230716,452269.114456252,0.0,1.0
2010-12-17,59.09,59.44,58.73,58.82,394800,23.5696749109565,23.7092820563082,23.4260789900232,23.4619779702566,989777.418998491,0.0,1.0
2010-12-20,58.87,59.27,58.58,59.14,173100,23.4819218481639,23.6414728714231,23.3662473563011,23.5896187888639,433967.758937789,0.0,1.0
2010-12-21,59.26,59.59,58.9,58.99,165400,23.6374840958416,23.7691136900304,23.4938881749084,23.5297871551417,414663.589418315,0.0,1.0
2010-12-22,59.3,59.45,58.95,59.26,169200,23.6534391981675,23.7132708318897,23.5138320528158,23.6374840958416,424190.322427925,0.0,1.0
2010-12-23,58.88,59.53,58.82,59.35,119400,23.4859106237454,23.7451810365415,23.4619779702566,23.6733830760749,299339.979301976,0.0,1.0
2010-12-27,58.97,59.0,58.319,58.74,74700,23.5218096039787,23.5337759307232,23.2621403136245,23.4300677656047,187275.514688925,0.0,1.0
2010-12-28,58.82,59.11,58.45,59.06,136100,23.4619779702566,23.5776524621194,23.3143932737419,23.557708584212,341207.463844211,0.0,1.0
2010-12-29,58.76,59.23,58.63,58.93,83800,23.4380453167677,23.6255177690972,23.3861912342085,23.5058545016528,210089.533211939,0.0,1.0
2010-12-30,58.74,59.25,58.73,58.75,80600,23.4300677656047,23.6334953202601,23.4260789900232,23.4340565411862,202067.021203846,0.0,1.0
2010-12-31,58.28,58.96,58.27,58.55,156000,23.2465840888567,23.5178208283973,23.2425953132752,23.3542810295566,391097.460394541,0.0,1.0
2011-01-03,59.0,59.56,58.82,58.82,155600,23.5337759307232,23.757147363286,23.4619779702566,23.4619779702566,390094.646393529,0.0,1.0
2011-01-04,58.15,59.05,57.57,59.05,293900,23.1947300062975,23.5537198086306,22.9633810225717,23.5537198086306,736817.587243304,0.0,1.0
2011-01-05,58.43,58.75,57.93,57.93,239200,23.3064157225789,23.4340565411862,23.106976943505,23.106976943505,599682.772604962,0.0,1.0
2011-01-06,57.91,58.58,57.68,58.45,179500,23.098999392342,23.3662473563011,23.007257553968,23.3143932737419,450012.782953975,0.0,1.0
2011-01-07,58.28,58.42,57.65,57.98,241200,23.2465840888567,23.3024269469974,22.9952912272236,23.1269208214124,604696.842610021,0.0,1.0
2011-01-10,59.04,59.31,57.84,58.05,262100,23.5497310330491,23.657427973749,23.0710779632717,23.1548422504827,657093.874162878,0.0,1.0
2011-01-11,59.47,59.78,59.26,59.26,262200,23.7212483830527,23.8449004260785,23.6374840958416,23.6374840958416,657344.577663131,0.0,1.0
2011-01-12,59.93,59.99,59.7412,59.99,118400,23.9047320598007,23.9286647132895,23.8294239768224,23.9286647132895,296832.944299446,0.0,1.0
2011-01-13,59.68,60.0,59.53,60.0,118800,23.8050126702637,23.932653488871,23.7451810365415,23.932653488871,297835.758300458,0.0,1.0
2011-01-14,59.55,59.76,59.36,59.51,162900,23.7531585877045,23.8369228749155,23.6773718516564,23.7372034853786,408396.001911991,0.0,1.0
2011-01-18,60.02,60.02,59.15,59.34,356000,23.940631040034,23.940631040034,23.5936075644453,23.6693943004934,892504.460900361,0.0,1.0
2011-01-19,59.41,60.28,59.28,59.91,166800,23.6973157295638,24.0443392051524,23.6454616470046,23.8967545086377,418173.438421855,0.0,1.0
2011-01-20,58.88,59.22,58.4144,59.16,256000,23.4859106237454,23.6215289935157,23.3001932326718,23.5975963400268,641800.960647452,0.0,1.0
2011-01-21,58.35,59.18,58.22,59.05,303700,23.2745055179271,23.6055738911898,23.2226514353678,23.5537198086306,761386.530268089,0.0,1.0
2011-01-24,59.32,59.59,58.42,58.42,160700,23.6614167493305,23.7691136900304,23.3024269469974,23.3024269469974,402880.524906427,0.0,1.0
2011-01-25,58.8,59.14,58.1,59.14,187000,23.4540004190936,23.5896187888639,23.1747861283901,23.5896187888639,468815.545472943,0.0,1.0
2011-01-26,59.4,59.5,58.84,59.0,186100,23.6933269539823,23.7332147097971,23.4699555214195,23.5337759307232,466559.213970667,0.0,1.0
2011-01-27,59.17,59.49,58.85,59.32,184700,23.6015851156083,23.7292259342156,23.473944297001,23.6614167493305,463049.364967126,0.0,1.0
2011-01-28,58.04,59.46,57.76,59.17,116400,23.1508534749012,23.7172596074712,23.0391677586198,23.6015851156083,291818.874294388,0.0,1.0
2011-01-31,58.6,58.91,58.095,58.16,235600,23.374224907464,23.4978769504899,23.1727917405994,23.198718781879,590657.446595858,0.0,1.0
2011-02-01,59.25,59.37,58.64,58.94,337600,23.6334953202601,23.6813606272379,23.3901800097899,23.5098432772343,846375.016853828,0.0,1.0
2011-02-02,58.74,59.64,58.59,59.08,158200,23.4300677656047,23.7890575679378,23.3702361318826,23.565686135375,396612.937400105,0.0,1.0
2011-02-03,58.72,58.86,57.89,58.61,166000,23.4220902144418,23.4779330725825,23.0910218411791,23.3782136830455,416167.810419831,0.0,1.0
2011-02-04,59.43,59.62,58.64,58.68,174300,23.7052932807267,23.7810800167748,23.3901800097899,23.4061351121159,436976.200940824,0.0,1.0
2011-02-07,59.56,60.0,59.24,59.42,177900,23.757147363286,23.932653488871,23.6295065446787,23.7013045051453,446001.526949928,0.0,1.0
2011-02-08,59.93,59.95,59.39,59.69,112100,23.9047320598007,23.9127096109636,23.6893381784008,23.8090014458452,281038.623783513,0.0,1.0
2011-02-09,59.73,59.94,59.46,59.68,148200,23.8249565481711,23.9087208353822,23.7172596074712,23.8050126702637,371542.587374814,0.0,1.0
2011-02-10,59.91,60.38,59.39,59.55,267000,23.8967545086377,24.0842269609672,23.6893381784008,23.7531585877045,669378.345675272,0.0,1.0
2011-02-11,60.7,60.84,59.54,59.62,387300,24.2118677795745,24.2677106377152,23.749169812123,23.7810800167748,970974.656479524,0.0,1.0
2011-02-14,61.19,61.31,60.58,60.96,361200,24.407317783067,24.4551830900447,24.1640024725968,24.315575944693,905541.042913512,0.0,1.0
2011-02-15,61.78,62.4,60.84,60.89,501900,24.6426555423742,24.8899596284259,24.2677106377152,24.2876545156226,1258280.86776936,0.0,1.0
2011-02-16,58.34,61.45,58.05,61.41,771500,23.2705167423456,24.5110259481854,23.1548422504827,24.4950708458595,1934177.50445121,0.0,1.0
2011-02-17,57.44,58.62,56.98,58.23,530600,22.9115269400125,23.382202458627,22.7280432632645,23.2266402109493,1330232.77234195,0.0,1.0
2011-02-18,57.72,58.14,57.04,57.55,444500,23.0232126562939,23.190741230716,22.7519759167534,22.9554034714088,1114377.05862419,0.0,1.0
2011-02-22,57.13,57.87,56.78,57.19,470100,22.7878748969867,23.0830442900161,22.6482677516349,22.8118075504756,1178557.15468893,0.0,1.0
2011-02-23,55.03,57.09,54.81,57.02,521000,22.0020861074354,22.8257149895237,21.9141257413872,22.7977276003265,1303086.89185209,0.13,1.0
2011-02-24,55.04,55.88,54.59,54.91,362500,22.0060843058922,22.3419329762583,21.8261653753389,21.9541077259546,906658.346058312,0.0,1.0
2011-02-25,55.92,55.95,55.23,55.23,228600,22.3579257700852,22.3699203654554,22.0820500765702,22.0820500765702,571757.511472912,0.0,1.0
2011-02-28,56.3,56.92,56.02,56.14,307900,22.5098573114413,22.7577456157591,22.3979077546526,22.4458861361335,770096.840693392,0.0,1.0
2011-03-01,55.19,56.48,54.895,56.26,320600,22.0660572827433,22.5818248836626,21.9481104282695,22.4938645176143,801861.14688633,0.0,1.0
2011-03-02,55.39,55.97,54.99,54.99,212300,22.146021251878,22.3779167623689,21.9860933136085,21.9860933136085,530989.149981187,0.0,1.0
2011-03-03,57.36,57.78,55.87,55.88,262600,22.9336663478556,23.1015906830387,22.3379347778015,22.3419329762583,656795.811517003,0.0,1.0
2011-03-04,56.81,57.5,56.385,57.31,172200,22.713765432735,22.98964112625,22.5438419983236,22.913675355572,430693.978458597,0.0,1.0
2011-03-07,56.63,57.36,55.98,57.05,367800,22.6417978605137,22.9336663478556,22.3819149608256,22.8097221956967,919914.316359303,0.0,1.0
2011-03-08,57.48,57.97,56.39,56.6,178100,22.9816447293365,23.1775564537167,22.5458410975519,22.6298032651435,445450.624642719,0.0,1.0
2011-03-09,57.78,58.0,56.99,57.41,237000,23.1015906830387,23.189551049087,22.7857330049563,22.9536573401393,592766.973836745,0.0,1.0
2011-03-10,55.88,57.19,55.83,57.04,227000,22.3419329762583,22.8656969740911,22.3219419839746,22.80572399724,567755.709117894,0.0,1.0
2011-03-11,56.77,56.82,55.22,55.96,180200,22.697772638908,22.7177636311917,22.0780518781135,22.3739185639122,450702.990233678,0.0,1.0
2011-03-14,56.62,56.84,56.04,56.27,150600,22.6377996620569,22.7257600281052,22.4059041515661,22.4978627160711,376669.646665882,0.0,1.0
2011-03-15,56.57,56.96,55.0,55.56,439000,22.6178086697733,22.7737384095861,21.9900915120652,22.2139906256426,1097994.52115751,0.0,1.0
2011-03-16,56.54,57.17,56.01,56.39,383900,22.605814074403,22.8577005771776,22.3939095561959,22.5458410975519,960182.452556654,0.0,1.0
2011-03-17,56.99,57.96,56.83,56.88,373800,22.7857330049563,23.17355825526,22.7217618296485,22.7417528219322,934921.075190614,0.0,1.0
2011-03-18,58.54,58.75,57.74,57.74,398900,23.4054537657509,23.4894159333424,23.0855978892117,23.0855978892117,997699.349634926,0.0,1.0
2011-03-21,60.27,60.78,58.89,59.11,293300,24.0971420987667,24.3010502200604,23.5453907117367,23.633351077785,733580.394203872,0.0,1.0
2011-03-22,59.59,60.46,59.44,60.38,136700,23.8252646037085,24.1731078694448,23.7652916268574,24.1411222817909,341903.988706679,0.0,1.0
2011-03-23,59.28,59.59,58.76,59.4,232600,23.7013204515496,23.8252646037085,23.4934141317991,23.7492988330304,581762.017360451,0.0,1.0
2011-03-24,59.9,60.09,59.03,59.46,150200,23.9492087558674,24.0251745265454,23.6013654901311,23.7732880237709,375669.196077127,0.0,1.0
2011-03-25,60.17,60.83,59.59,59.97,119800,24.0571601141993,24.3210412123441,23.8252646037085,23.9771961450646,299634.951331824,0.0,1.0
2011-03-28,59.8,60.52,59.72,60.21,119100,23.9092267713,24.1970970601852,23.8772411836461,24.0731529080263,297884.162801504,0.0,1.0
2011-03-29,61.05,61.12,59.35,59.89,230900,24.4090015783924,24.4369889675896,23.7293078407467,23.9452105574106,577510.102358247,0.0,1.0
2011-03-30,61.68,62.145,61.1635,61.25,283500,24.6608880811669,24.8468043094053,24.4543811308764,24.4889655475272,709069.3547794,0.0,1.0
2011-03-31,61.29,61.56,61.17,61.56,360500,24.5049583413541,24.6129096996861,24.4569799598733,24.6129096996861,901656.093114544,0.0,1.0
2011-04-01,61.81,61.95,61.315,61.63,295100,24.7128646611046,24.7688394394989,24.514953837496,24.6408970888833,738082.421853263,0.0,1.0
2011-04-04,62.03,62.11,61.42,61.8,235800,24.8008250271528,24.8328106148067,24.5569349212917,24.7088664626478,589765.622070484,0.0,1.0
2011-04-05,62.33,62.61,61.79,61.79,171500,24.920770980855,25.0327205376437,24.7048682641911,24.7048682641911,428943.189928278,0.0,1.0
2011-04-06,62.53,62.9,61.76,62.47,168300,25.0007349499898,25.1486682928891,24.6928736688209,24.9767457592493,420939.585218246,0.0,1.0
2011-04-07,61.99,62.74,61.95,62.43,165700,24.7848322333259,25.0846971175813,24.7688394394989,24.9607529654224,414436.656391344,0.0,1.0
2011-04-08,61.31,62.26,60.64,62.26,221900,24.5129547382676,24.8927835916578,24.2450754416661,24.8927835916578,554999.964111282,0.0,1.0
2011-04-11,60.69,61.44,60.4,61.37,226500,24.2650664339498,24.5649313182052,24.1491186787043,24.536943929008,566505.145881952,0.0,1.0
2011-04-12,59.06,60.58,58.99,60.11,347400,23.6133600855013,24.2210862509256,23.5853726963041,24.0331709234589,868891.33633285,0.0,1.0
2011-04-13,59.18,59.6,58.79,59.47,219900,23.6613384669822,23.8292628021652,23.5054087271693,23.7772862222276,549997.711167511,0.0,1.0
2011-04-14,58.84,59.03,58.55,58.75,188400,23.525399719453,23.6013654901311,23.4094519642076,23.4894159333424,471212.227303135,0.0,1.0
2011-04-15,59.1,59.52,58.44,58.88,133000,23.6293528793283,23.7972772145113,23.3654717811835,23.54139251328,332649.820760705,0.0,1.0
2011-04-18,57.53,58.45,56.81,58.23,257800,23.0016357216202,23.3694699796402,22.713765432735,23.281509613592,644790.404451954,0.0,1.0
2011-04-19,57.88,57.97,57.43,57.76,137600,23.1415726676061,23.1775564537167,22.9616537370528,23.0935942861252,344155.002531376,0.0,1.0
2011-04-20,58.97,59.21,58.5205,58.66,154300,23.5773762993906,23.6733330623524,23.3976572787602,23.4534321472317,385923.814611857,0.0,1.0
2011-04-21,59.29,59.39,59.02,59.3,60000,23.7053186500063,23.7453006345737,23.5973672916743,23.709316848463,150067.5883131,0.0,1.0
2011-04-25,58.52,59.23,58.44,59.15,105600,23.3974573688374,23.6813294592659,23.3654717811835,23.649343871612,264118.955431056,0.0,1.0
2011-04-26,60.18,60.525,58.53,58.54,225100,24.0611583126561,24.1990961594136,23.4014555672941,23.4054537657509,563003.568821314,0.0,1.0
2011-04-27,60.42,60.56,59.91,60.56,328200,24.1571150756178,24.2130898540122,23.9532069543241,24.2130898540122,820869.708072659,0.0,1.0
2011-04-28,60.65,60.85,60.23,60.23,174300,24.2490736401228,24.3290376092576,24.0811493049398,24.0811493049398,435946.344049556,0.0,1.0
2011-04-29,61.23,61.59,60.75,61.05,152000,24.4809691506137,24.6249042950563,24.2890556246902,24.4090015783924,380171.22372652,0.0,1.0
2011-05-02,60.84,61.56,60.62,61.38,170000,24.3250394108009,24.6129096996861,24.2370790447526,24.5409421274648,425191.50022045,0.0,1.0
2011-05-03,60.5,61.02,60.4,60.74,210000,24.1891006632717,24.3970069830222,24.1491186787043,24.2850574262335,525236.559095851,0.0,1.0
2011-05-04,59.59,60.54,59.46,60.48,122000,23.8252646037085,24.2050934570987,23.7732880237709,24.1811042663583,305137.42956997,0.0,1.0
2011-05-05,59.76,60.3,59.14,59.32,216700,23.893233977473,24.109136694137,23.6453456731552,23.7173132453765,541994.106457481,0.0,1.0
2011-05-06,60.21,61.22,59.99,60.61,189600,24.0731529080263,24.476970952157,23.985192541978,24.2330808462959,474213.579069396,0.0,1.0
2011-05-09,60.37,60.867,60.03,60.13,200000,24.1371240833341,24.3358345466341,24.001185335805,24.0411673203724,500225.294377001,0.0,1.0
2011-05-10,61.21,61.38,60.6,60.6,126300,24.4729727537002,24.5409421274648,24.2290826478391,24.2290826478391,315892.273399076,0.0,1.0
2011-05-11,60.05,61.06,59.87,60.95,120600,24.0091817327185,24.4129997768491,23.9372141604972,24.369019593825,301635.852509331,0.0,1.0
2011-05-12,61.06,61.11,59.45,59.78,176000,24.4129997768491,24.4329907691328,23.7692898253141,23.9012303743865,440198.259051761,0.0,1.0
2011-05-13,60.35,61.26,59.97,61.0,134000,24.1291276864206,24.4929637459839,23.9771961450646,24.3890105861087,335150.947232591,0.0,1.0
2011-05-16,60.34,61.17,59.89,59.96,248700,24.1251294879639,24.4569799598733,23.9452105574106,23.9731979466078,622030.1535578,0.0,1.0
2011-05-17,59.25,60.02,58.95,59.89,241400,23.6893258561793,23.9971871373483,23.5693799024772,23.9452105574106,603771.930313041,0.0,1.0
2011-05-18,60.18,60.23,58.82,59.24,156200,24.0611583126561,24.0811493049398,23.5174033225396,23.6853276577226,390675.954908437,0.0,1.0
2011-05-19,61.01,61.2,60.4,60.56,210200,24.3930087845654,24.4689745552435,24.1491186787043,24.2130898540122,525736.784390228,0.0,1.0
2011-05-20,60.27,63.04,59.54,62.66,469400,24.0971420987667,25.2046430712835,23.8052736114248,25.0527115299274,1174028.76590282,0.0,1.0
2011-05-23,58.77,59.73,58.26,59.4,397600,23.4974123302559,23.8812393821028,23.2935042089622,23.7492988330304,994447.885221475,0.0,1.0
2011-05-24,57.85,58.93,57.63,58.86,416900,23.1295780722359,23.5613835055637,23.0416177061876,23.5333961163665,1042719.62612886,0.0,1.0
2011-05-25,57.83,58.09,57.27,57.72,517300,23.1215816753224,23.2255348351976,22.897682561745,23.0776014922983,1293832.72390611,0.0,1.0
2011-05-26,58.28,58.43,57.48,57.75,283700,23.3015006058756,23.3614735827267,22.9816447293365,23.0895960876685,709569.580073777,0.0,1.0
2011-05-27,58.76,59.07,58.41,58.54,170100,23.4934141317991,23.617358283958,23.3534771858133,23.4054537657509,425441.612867639,0.0,1.0
2011-05-31,59.71,59.73,58.4,59.26,484000,23.8732429851893,23.8812393821028,23.3494789873565,23.6933240546361,1210545.21239234,0.0,1.0
2011-06-01,57.31,59.83,57.3,59.41,272600,22.913675355572,23.9212213666702,22.9096771571152,23.7532970314872,681807.07623585,0.0,1.0
2011-06-02,57.7,58.0,57.15,57.25,190300,23.0696050953848,23.189551049087,22.8497041802641,22.8896861648315,475964.367599715,0.0,1.0
2011-06-03,56.65,57.29,56.53,56.88,218900,22.6497942574272,22.9056789586585,22.6018158759463,22.7417528219322,547496.584695626,0.0,1.0
2011-06-06,56.01,56.56,55.69,56.47,339400,22.3939095561959,22.6138104713165,22.2659672055802,22.5778266852059,848882.324557768,0.0,1.0
2011-06-07,55.68,56.36,55.56,56.25,286700,22.2619690071235,22.5338465021817,22.2139906256426,22.4898663191576,717072.959489429,0.0,1.0
2011-06-08,55.13,55.69,55.05,55.54,219000,22.1020410688539,22.3265493764642,22.069968453481,22.2664132226401,546260.409271155,0.15,1.0
2011-06-09,55.69,55.85,54.64,55.32,423600,22.3265493764642,22.3906946072101,21.9055962996949,22.1782135303646,1056602.32587791,0.0,1.0
2011-06-10,54.86,55.45,54.76,55.29,364500,21.9937959919703,22.2303315303455,21.9537052227542,22.1661862995997,909186.845567746,0.0,1.0
2011-06-13,54.7,55.31,54.65,55.0,279800,21.9296507612245,22.1742044534429,21.9096053766165,22.0499230688729,697916.267187531,0.0,1.0
2011-06-14,55.89,56.17,55.3,55.3,227200,22.4067309148965,22.5189850687017,22.1701953765213,22.1701953765213,566713.995371719,0.0,1.0
2011-06-15,55.0,55.8,54.805,55.26,428900,22.0499230688729,22.370649222602,21.9717460689015,22.1541590688349,1069822.32665022,0.0,1.0
2011-06-16,55.1,55.6,54.62,54.88,300600,22.0900138380891,22.2904676841697,21.8975781458516,22.0018141458136,749798.534369447,0.0,1.0
2011-06-17,55.32,55.9,55.28,55.56,439400,22.1782135303646,22.4107399918181,22.1621772226781,22.2744313764833,1096012.89421801,0.0,1.0
2011-06-20,56.22,56.52,55.25,55.35,295400,22.5390304533098,22.6593027609582,22.1501499919133,22.1902407611294,736827.967573967,0.0,1.0
2011-06-21,57.89,58.08,56.69,56.69,336500,23.2085462992192,23.2847187607298,22.7274570686256,22.7274570686256,839345.332053622,0.0,1.0
2011-06-22,57.52,58.56,57.46,57.65,505000,23.0602104531195,23.4771544529673,23.0361559915898,23.1123284531004,1259641.58302252,0.0,1.0
2011-06-23,58.18,58.21,55.84,56.63,590000,23.324809529946,23.3368367607108,22.3866855302884,22.7034026070959,1471660.46333324,0.0,1.0
2011-06-24,58.09,58.91,57.78,58.18,492100,23.2887278376514,23.6174721452237,23.1644464530814,23.324809529946,1227464.60001066,0.0,1.0
2011-06-27,58.61,59.06,57.48,58.02,336800,23.4971998375753,23.6776082990479,23.044174145433,23.2606642992001,840093.633984132,0.0,1.0
2011-06-28,59.52,59.57,58.74,58.76,183100,23.8620258374421,23.8820712220502,23.5493178375563,23.5573359913995,456713.611586979,0.0,1.0
2011-06-29,60.1,60.24,59.11,59.68,256300,24.0945522988957,24.1506793757983,23.697653683656,23.9261710681879,639299.282631036,0.0,1.0
2011-06-30,60.68,61.22,60.01,60.09,239700,24.3270787603493,24.5435689141164,24.0584706066012,24.0905432219741,597893.242476235,0.0,1.0
2011-07-01,61.84,61.94,60.56,60.83,214600,24.7921316832564,24.8322224524725,24.2789698372899,24.3872149141735,535285.314290364,0.0,1.0
2011-07-05,61.74,61.97,61.17,61.68,163800,24.7520409140403,24.8442496832374,24.5235235295083,24.7279864525106,408572.854057603,0.0,1.0
2011-07-06,62.28,62.37,61.4,61.63,216500,24.9685310678074,25.0046127601019,24.6157322987054,24.7079410679025,540024.559850251,0.0,1.0
2011-07-07,62.58,62.88,62.47,62.8,180000,25.0888033754558,25.2090756831042,25.044703529318,25.1770030677313,448981.158305058,0.0,1.0
2011-07-08,61.92,61.97,61.33,61.69,217500,24.8242042986293,24.8442496832374,24.5876687602541,24.7319955294322,542518.899618613,0.0,1.0
2011-07-11,60.39,61.34,59.99,61.1,324200,24.2108155296225,24.5916778371757,24.050452452758,24.495459991057,808664.952902777,0.0,1.0
2011-07-12,59.61,60.495,59.52,60.15,259800,23.8981075297366,24.2529108372994,23.8620258374421,24.1145976835038,648029.471820302,0.0,1.0
2011-07-13,59.7,60.53,59.62,59.92,302700,23.9341892220312,24.2669426065251,23.9021166066583,24.0223889143067,755036.647883006,0.0,1.0
2011-07-14,58.9,60.23,58.79,59.9,267500,23.6134630683021,24.1466702988767,23.5693632221644,24.0143707604634,667235.888036684,0.0,1.0
2011-07-15,59.51,59.55,58.87,59.16,175100,23.8580167605205,23.874053068207,23.6014358375373,23.7176990682641,436758.893440088,0.0,1.0
2011-07-18,58.96,59.34,58.39,59.21,252600,23.6375175298318,23.7898624528531,23.4090001452998,23.7377444528721,630070.225488098,0.0,1.0
2011-07-19,60.18,60.31,59.53,59.53,128800,24.1266249142686,24.1787429142496,23.8660349143637,23.8660349143637,321270.962164953,0.0,1.0
2011-07-20,59.8,60.16,59.41,60.13,121200,23.9742799912473,24.1186067604254,23.8179259913044,24.1065795296605,302313.979925406,0.0,1.0
2011-07-21,60.12,60.49,59.52,60.11,171700,24.1025704527389,24.2509062988386,23.8620258374421,24.0985613758173,428278.138227659,0.0,1.0
2011-07-22,60.11,60.42,59.67,59.99,121100,24.0985613758173,24.2228427603873,23.9221619912663,24.050452452758,302064.54594857,0.0,1.0
2011-07-25,60.34,60.59,59.0,59.42,264300,24.1907701450144,24.2909970680548,23.6535538375182,23.821935068226,659254.000777928,0.0,1.0
2011-07-26,58.91,60.33,58.89,60.33,206200,23.6174721452237,24.1867610680928,23.6094539913805,24.1867610680928,514332.860236128,0.0,1.0
2011-07-27,56.89,58.54,56.75,58.53,224500,22.8076386070578,23.469136299124,22.7515115301553,23.4651272222024,559979.277997143,0.0,1.0
2011-07-28,55.68,57.08,55.6,57.02,458800,22.3225402995426,22.8838110685685,22.2904676841697,22.8597566070388,1144403.08572423,0.0,1.0
2011-07-29,55.38,55.88,54.6406,55.04,331900,22.2022679918942,22.4027218379749,21.9058368443102,22.0659593765594,827871.369119162,0.0,1.0
2011-08-01,55.29,56.27,54.82,56.09,398900,22.1661862995997,22.5590758379178,21.9777596842839,22.4869124533288,994992.133599378,0.0,1.0
2011-08-02,53.44,55.58,53.4,54.82,364400,21.4245070691013,22.2824495303265,21.4084707614148,21.9777596842839,908937.411590906,0.0,1.0
2011-08-03,54.25,54.41,52.26,53.4,346000,21.7492422997519,21.8133875304978,20.9514359923509,21.4084707614148,863041.559853059,0.0,1.0
2011-08-04,51.0,53.68,50.89,53.33,571700,20.4462923002276,21.52072491522,20.4021924540899,21.3804072229635,1426014.04557224,0.0,1.0
2011-08-05,51.08,52.88,50.33,51.71,672600,20.4783649156005,21.1999987614909,20.1776841464795,20.7309367616622,1677692.9281999,0.0,1.0
2011-08-08,46.62,50.03,46.62,49.45,596800,18.690316608561,20.0574118388311,18.690316608561,19.8248853773776,1488621.97375811,0.0,1.0
2011-08-09,51.39,51.44,46.37,47.93,822800,20.6026463001705,20.6226916847786,18.5900896855207,19.2155056852924,2052342.76140779,0.0,1.0
2011-08-10,49.1,51.28,49.05,50.02,428300,19.6845676851211,20.5585464540328,19.664522300513,20.0534027619095,1068325.7227892,0.0,1.0
2011-08-11,52.71,53.52,49.3,49.48,324700,21.1318444538235,21.4565796844742,19.7647492235534,19.8369126081424,809912.122786958,0.0,1.0
2011-08-12,53.74,54.31,52.71,53.22,350100,21.5447793767497,21.7732967612816,21.1318444538235,21.3363073768258,873268.352903337,0.0,1.0
2011-08-15,54.62,54.85,54.0,54.37,174300,21.8975781458516,21.9897869150487,21.6490153767116,21.7973512228113,434763.421625399,0.0,1.0
2011-08-16,53.52,54.14,53.12,53.89,220400,21.4565796844742,21.7051424536142,21.2962166076096,21.6049155305739,549752.48494686,0.0,1.0
2011-08-17,53.34,54.3,52.82,54.0,135600,21.3844162998851,21.76928768436,21.1759442999612,21.6490153767116,338232.472589811,0.0,1.0
2011-08-18,50.46,51.51,49.94,51.51,404000,20.2298021464605,20.6507552232299,20.0213301465366,20.6507552232299,1007713.26641802,0.0,1.0
2011-08-19,49.02,50.8397,49.01,49.49,429100,19.6524950697482,20.3820267971742,19.6484859928266,19.840921685064,1070321.19460389,0.0,1.0
2011-08-22,49.52,50.47,49.29,50.37,231600,19.9130850696531,20.2951010392849,19.8205969927948,20.2548888319553,575944.508843491,0.15,1.0
2011-08-23,51.7,51.71,49.38,49.66,346800,20.7897111894399,20.7937324101729,19.8567879793915,19.9693821599146,862424.679045435,0.0,1.0
2011-08-24,52.82,52.89,51.3,51.7,144900,21.2400879115322,21.268236456663,20.6288623601212,20.7897111894399,360338.339082133,0.0,1.0
2011-08-25,51.67,53.68,51.26,53.31,260200,20.777647527241,21.5859128945674,20.6127774771893,21.4371277274476,647067.189987377,0.0,1.0
2011-08-26,53.61,53.73,50.4,51.14,278800,21.5577643494366,21.6060189982322,20.2669524941542,20.5645228283937,693321.800801233,0.0,1.0
2011-08-29,57.61,58.87,56.24,57.54,702200,23.1662526426235,23.6729264549773,22.615345402207,23.1381040974927,1746235.89857469,0.0,1.0
2011-08-30,58.96,59.4,56.97,56.97,378600,23.709117441574,23.8860511538246,22.9088945157136,22.9088945157136,941505.142694931,0.0,1.0
2011-08-31,58.98,60.53,58.33,59.39,375300,23.7171598830399,24.3404490966498,23.4557805353971,23.8820299330916,933298.679486022,0.0,1.0
2011-09-01,57.29,59.65,57.14,58.94,222800,23.0375735791685,23.9865816721487,22.977255268174,23.7010750001081,554060.606953065,0.0,1.0
2011-09-02,55.98,56.98,55.4892,55.99,318600,22.5107936631498,22.9129157364465,22.3134321495758,22.5148148838828,792296.720714752,0.0,1.0
2011-09-06,55.77,55.85,53.84,53.84,308200,22.4263480277575,22.4585177936212,21.6502524262949,21.6502524262949,766433.92757152,0.0,1.0
2011-09-07,57.89,58.01,56.33,56.83,249700,23.2788468231465,23.3271014719421,22.6515363888037,22.852597425452,620955.716140846,0.0,1.0
2011-09-08,57.34,58.17,57.0,57.27,306400,23.0576796828333,23.3914410036696,22.9209581779125,23.0295311377026,761957.674912116,0.0,1.0
2011-09-09,55.23,56.89,54.78,56.89,417400,22.2092021081773,22.8767247498498,22.0282471751938,22.8767247498498,1037993.25557545,0.0,1.0
2011-09-12,55.34,55.4,53.96,54.55,301400,22.2534355362399,22.2775628606377,21.6985070750905,21.9357590983355,749523.639747101,0.0,1.0
2011-09-13,56.57,56.89,55.3,55.7,212200,22.7480456863949,22.8767247498498,22.2373506533081,22.3981994826267,527700.452403233,0.0,1.0
2011-09-14,57.72,58.44,55.62,57.27,191100,23.2104860706861,23.5000139634597,22.366029716763,23.0295311377026,475228.82400687,0.0,1.0
2011-09-15,58.4,58.51,56.8,57.84,290000,23.4839290805279,23.5281625085905,22.8405337632531,23.2587407194817,721174.039570864,0.0,1.0
2011-09-16,58.08,59.38,57.54,58.66,488800,23.3552500170729,23.8780087123586,23.1381040974927,23.588480819585,1215551.27773186,0.0,1.0
2011-09-19,57.97,58.355,56.33,56.65,180700,23.3110165890103,23.4658335872295,22.6515363888037,22.7802154522586,449366.030863639,0.0,1.0
2011-09-20,57.27,58.86,57.27,58.09,268000,23.0295311377026,23.6689052342443,23.0295311377026,23.3592712378059,666464.284844799,0.0,1.0
2011-09-21,55.92,57.82,55.84,57.09,331300,22.486666338752,23.2506982780158,22.4544965728883,22.9571491645092,823879.17003389,0.0,1.0
2011-09-22,55.07,55.36,53.81,53.86,613500,22.1448625764498,22.2614779777059,21.638188764096,21.6582948677608,1525656.11474733,0.0,1.0
2011-09-23,55.45,55.65,54.85,54.96,500200,22.2976689643026,22.3780933789619,22.0563957203245,22.1006291483872,1243900.87790809,0.0,1.0
2011-09-26,56.41,56.51,54.91,55.9,501600,22.6837061546674,22.7239183619971,22.0805230447223,22.4786238972861,1247382.4077543,0.0,1.0
2011-09-27,56.94,58.53,56.64,57.47,241400,22.8968308535147,23.5362049500564,22.7761942315256,23.1099555523619,600315.21776692,0.0,1.0
2011-09-28,55.01,57.24,54.97,57.24,373300,22.120735252052,23.0174674755037,22.1046503691201,23.0174674755037,928325.065420015,0.0,1.0
2011-09-29,56.01,56.88,54.6,56.37,428500,22.5228573253487,22.8727035291169,21.9558652020004,22.6676212717355,1065596.81364178,0.0,1.0
2011-09-30,54.8,55.93,54.23,54.79,409000,22.0362896166597,22.490687559485,21.8070800348806,22.0322683959267,1017104.07649822,0.0,1.0
2011-10-03,52.35,55.8,52.08,54.26,436000,21.0510905370828,22.4384116899564,20.9425175772926,21.8191436970795,1084247.8663893,0.0,1.0
2011-10-04,55.29,55.38,51.58,51.88,415900,22.2333294325751,22.2695204191718,20.7414565406443,20.8620931626333,1034263.04502594,0.0,1.0
2011-10-05,56.25,56.5,54.7099,55.31,211000,22.6193666229399,22.7198971412641,22.0000584178557,22.241371874041,524716.283963631,0.0,1.0
2011-10-06,57.13,57.35,55.53,55.96,278000,22.973234047441,23.0617009035663,22.3298387301663,22.5027512216839,691332.355174831,0.0,1.0
2011-10-07,56.66,57.91,56.05,57.38,171000,22.7842366729916,23.2868892646125,22.5389422082806,23.0737645657652,425244.00264351,0.0,1.0
2011-10-10,58.26,58.43,57.38,57.8,134200,23.4276319902663,23.4959927427268,23.0737645657652,23.2426558365498,333729.503829001,0.0,1.0
2011-10-11,58.75,59.22,57.62,57.62,328400,23.6246718061817,23.8136691806312,23.1702738633564,23.1702738633564,816667.429638181,0.0,1.0
2011-10-12,59.47,60.0,58.74,58.85,362800,23.9141996989553,24.1273243978026,23.6206505854487,23.6648840135114,902213.591573484,0.0,1.0
2011-10-13,59.92,60.0,58.5,58.6,331000,24.0951546319389,24.1273243978026,23.5241412878575,23.5643534951872,823133.127923987,0.0,1.0
2011-10-14,60.97,61.11,59.71,60.0,326800,24.5173828089004,24.5736798991619,24.0107089965465,24.1273243978026,812688.538385376,0.0,1.0
2011-10-17,59.64,60.64,59.27,60.5,313300,23.9825604514158,24.3846825247125,23.833775284296,24.3283854344509,779116.643439834,0.0,1.0
2011-10-18,60.92,61.41,58.62,59.81,262500,24.4972767052356,24.6943165211509,23.5723959366531,24.0509212038762,652786.846163283,0.0,1.0
2011-10-19,60.51,61.41,60.13,60.63,241200,24.3324066551839,24.6943165211509,24.1796002673312,24.3806613039795,599817.85636032,0.0,1.0
2011-10-20,60.31,60.72,59.4,60.67,311700,24.2519822405246,24.4168522905762,23.8860511538246,24.3967461869114,775137.75218703,0.0,1.0
2011-10-21,61.91,61.92,60.4808,61.07,176100,24.8953775577993,24.8993987785323,24.3206646906436,24.5575950162301,437926.718511826,0.0,1.0
2011-10-24,63.33,63.72,61.79,62.01,231100,25.4663909018806,25.6232185104663,24.8471229090037,24.935589765129,574701.105326991,0.0,1.0
2011-10-25,62.63,63.0,61.59,62.36,435700,25.1849054505729,25.3336906176927,24.7666984943444,25.0763324907828,1083501.8242794,0.0,1.0
2011-10-26,63.75,63.99,62.16,63.0,216800,25.6352821726653,25.7317914702565,24.9959080761235,25.3336906176927,539139.764755046,0.0,1.0
2011-10-27,65.39,66.65,65.11,65.57,388100,26.2947623728719,26.8014361852257,26.1821681923488,26.3671443460653,965129.809508457,0.0,1.0
2011-10-28,65.39,65.56,64.635,64.95,231700,26.2947623728719,26.3631231253323,25.9911602075328,26.1178286606213,576193.189546791,0.0,1.0
2011-10-31,64.05,64.99,63.34,64.35,259600,25.7559187946543,26.1339135435532,25.4704121226136,25.8765554166433,645575.105767574,0.0,1.0
2011-11-01,61.64,63.09,60.95,61.28,369700,24.7868045980092,25.3698816042894,24.5093403674345,24.6420406516224,919372.560101203,0.0,1.0
2011-11-02,63.76,63.8,62.16,62.96,290300,25.6393033933982,25.6553882763301,24.9959080761235,25.3176057347608,721920.081680767,0.0,1.0
2011-11-03,65.73,65.94,63.97,64.71,245300,26.4314838777927,26.515929513185,25.7237490287905,26.0213193630301,610013.765195633,0.0,1.0
2011-11-04,66.72,66.72,64.74,64.94,400500,26.8295847303565,26.8295847303565,26.033383025229,26.1138074398883,995966.216717695,0.0,1.0
2011-11-07,66.37,67.0,65.02,66.82,248500,26.6888420047026,26.9421789108796,26.1459772057521,26.8697969376861,617971.547701243,0.0,1.0
2011-11-08,67.5,67.69,65.55,66.99,272600,27.1432399475279,27.2196431414543,26.3591019045993,26.9381576901466,677903.597196614,0.0,1.0
2011-11-09,64.55,66.52,64.42,65.87,280000,25.9569798313026,26.7491603156971,25.904703961774,26.4877809680543,696305.969240836,0.0,1.0
2011-11-10,65.75,66.36,65.021,65.55,245600,26.4395263192587,26.6848207839697,26.1463793278254,26.3591019045993,610759.807305533,0.0,1.0
2011-11-11,67.49,67.85,66.32,66.5,193000,27.1392187267949,27.2839826731818,26.6687359010378,26.7411178742312,479953.757369577,0.0,1.0
2011-11-14,67.64,67.81,66.4,67.13,294700,27.1995370377895,27.2678977902499,26.7009056669015,26.9944547804081,732862.032625978,0.0,1.0
2011-11-15,68.53,68.93,66.88,67.28,376100,27.5574256830235,27.7182745123422,26.893924262084,27.0547730914026,935288.125112424,0.0,1.0
2011-11-16,68.14,69.62,67.614,67.77,331300,27.4005980744378,27.9957387429169,27.1890818638837,27.251812907318,823879.170033889,0.0,1.0
2011-11-17,65.69,67.98,65.23,66.83,575700,26.4153989948609,27.3362585427103,26.2304228411444,26.8738181584191,1431654.80889982,0.0,1.0
2011-11-18,66.23,66.61,65.08,65.9,431900,26.6325449144411,26.7853513022938,26.1701045301499,26.4998446302532,1074051.95755399,0.0,1.0
2011-11-21,64.81,65.45,64.58,64.99,347700,26.0615315703598,26.3188896972697,25.9690434935015,26.1339135435532,864662.805375137,0.0,1.0
2011-11-22,64.67,65.1,64.0,64.58,229900,26.0052344800982,26.1781469716158,25.7358126909894,25.9690434935015,571716.936887387,0.0,1.0
2011-11-23,62.66,64.22,62.09,63.92,250100,25.1969691127718,25.8242795471147,24.9677595309927,25.7036429251257,621950.438954048,0.0,1.0
2011-11-25,61.93,63.06,61.83,62.32,139500,24.9034199992652,25.3578179420905,24.8632077919356,25.060247607851,346909.581103917,0.0,1.0
2011-11-28,64.36,64.615,63.38,63.76,291900,25.8805766373762,25.9831177660669,25.4864970055455,25.6393033933982,725898.972933573,0.0,1.0
2011-11-29,64.67,65.24,63.92,64.31,236800,26.0052344800982,26.2344440618773,25.7036429251257,25.8604705337114,588875.905415108,0.0,1.0
2011-11-30,68.35,68.64,66.15,66.15,457400,27.4850437098301,27.6016591110862,26.6003751485774,26.6003751485774,1137465.53689557,0.0,1.0
2011-12-01,67.64,69.43,67.44,68.23,314800,27.259855348784,27.981250101509,27.1792525831164,27.4976335075034,781114.636433676,0.15,1.0
2011-12-02,66.85,68.7875,66.66,68.55,280500,26.9414744243969,27.7223137168018,26.8649017970127,27.6265979325716,696005.894280961,0.0,1.0
2011-12-05,68.02,68.68,67.22,68.0,253600,27.4130006035524,27.6789897302555,27.090589540882,27.4049403269857,629258.804954195,0.0,1.0
2011-12-06,69.1,69.39,67.92,67.97,431500,27.8482555381575,27.9651295483755,27.3726992207186,27.3928499121355,1070682.86410779,0.0,1.0
2011-12-07,68.89,69.27,67.51,68.5,307100,27.7636226342065,27.9167678889749,27.2074635511,27.6064472411547,762008.592276944,0.0,1.0
2011-12-08,67.44,68.52,67.25,68.15,348900,27.1792525831164,27.6145075177214,27.1026799557321,27.4653924012364,865727.117699204,0.0,1.0
2011-12-09,69.76,70.72,67.25,67.37,432600,28.1142446648606,28.5011379400651,27.1026799557321,27.1510416151327,1073412.29898732,0.0,1.0
2011-12-12,68.76,68.99,67.88,68.99,415700,27.7112308365226,27.8039240170403,27.3565786675851,27.8039240170403,1031478.25401995,0.0,1.0
2011-12-13,68.29,69.89,67.62,69.35,651700,27.5218143372037,28.1666364625445,27.2517950722172,27.949008995242,1617066.10090161,0.0,1.0
2011-12-14,66.58,67.84,66.25,67.63,337000,26.8326606907457,27.3404581144516,26.6996661273941,27.2558252105006,836199.594911527,0.0,1.0
2011-12-15,66.99,68.03,66.62,67.53,311600,26.9978963603642,27.4170307418358,26.8487812438792,27.2155238276668,773174.462238672,0.0,1.0
2011-12-16,68.02,68.65,67.21,67.66,761100,27.4130006035524,27.6668993154054,27.0865594025986,27.2679156253507,1888520.80619337,0.0,1.0
2011-12-19,66.96,69.16,66.76,68.42,259900,26.9858059455141,27.8724363678578,26.9052031798465,27.5742061348876,644891.022900612,0.0,1.0
2011-12-20,68.09,69.23,67.99,68.38,489400,27.4412115715361,27.9006473358414,27.4009101887023,27.5580855817541,1214350.39094867,0.0,1.0
2011-12-21,68.04,68.41,67.04,68.4,349600,27.4210608801192,27.5701759966042,27.0180470517812,27.5661458583209,867464.030804362,0.0,1.0
2011-12-22,68.13,68.945,67.85,68.3,230200,27.4573321246696,27.7857883947651,27.3444882527349,27.5258444754871,571196.281153216,0.0,1.0
2011-12-23,68.47,68.52,67.94,68.49,398800,27.5943568263045,27.6145075177214,27.3807594972854,27.6024171028713,989544.209052575,0.0,1.0
2011-12-27,68.63,69.2,68.29,68.45,247900,27.6588390388386,27.8885569209913,27.5218143372037,27.5862965497378,615115.369669341,0.0,1.0
2011-12-28,67.23,68.69,67.01,68.49,209900,27.0946196791654,27.6830198685389,27.005956636931,27.6024171028713,520825.801103648,0.0,1.0
2011-12-29,68.94,69.23,67.25,67.25,278500,27.7837733256234,27.9006473358414,27.1026799557321,27.1026799557321,691043.285409082,0.0,1.0
2011-12-30,68.08,69.17,68.02,68.75,160900,27.4371814332527,27.8764665061411,27.4130006035524,27.7072006982392,399241.883742626,0.0,1.0
2012-01-03,68.41,69.93,68.27,69.35,168000,27.5701759966042,28.182757015678,27.5137540606369,27.949008995242,416859.145237795,0.0,1.0
2012-01-04,68.54,68.9,67.91,68.12,140900,27.6225677942882,27.7676527724899,27.3686690824352,27.4533019863862,349615.795023841,0.0,1.0
2012-01-05,69.06,69.18,67.25,68.0,185500,27.832134985024,27.8804966444245,27.1026799557321,27.4049403269857,460281.972866731,0.0,1.0
2012-01-06,68.26,69.08,68.22,69.08,210400,27.5097239223535,27.8401952615907,27.49360336922,27.8401952615907,522066.453321619,0.0,1.0
2012-01-09,69.05,69.4,68.46,68.49,324400,27.8281048467406,27.9691596866589,27.5903266880211,27.6024171028713,804935.159018693,0.0,1.0
2012-01-10,69.99,69.99,69.46,69.89,215200,28.2069378453783,28.2069378453783,27.9933405163592,28.1666364625445,533976.714614127,0.0,1.0
2012-01-11,70.39,70.56,69.41,69.7,176500,28.3681433767135,28.436655727531,27.9731898249423,28.0900638351603,437950.232943278,0.0,1.0
2012-01-12,70.98,71.23,70.1,70.88,337600,28.605921535433,28.7066749925175,28.2512693664955,28.5656201525992,837688.377573091,0.0,1.0
2012-01-13,71.08,71.16,69.8015,70.42,212500,28.6462229182668,28.6784640245338,28.1309697387366,28.3802337915637,527277.19263709,0.0,1.0
2012-01-17,71.83,72.24,71.21,71.21,200100,28.9484832895203,29.1137189591389,28.6986147159507,28.6986147159507,496509.017631444,0.0,1.0
2012-01-18,72.45,72.47,71.34,71.73,157600,29.1983518630899,29.2064121396566,28.7510065136347,28.9081819066865,391053.579104026,0.0,1.0
2012-01-19,72.4,73.03,72.14,72.69,284700,29.178201171673,29.4320998835259,29.0734175763051,29.295075181891,706427.372911904,0.0,1.0
2012-01-20,71.26,72.18,70.85,72.18,210100,28.7187654073676,29.0895381294386,28.553529737749,29.0895381294386,521322.061990837,0.0,1.0
2012-01-23,70.81,71.847,70.5,71.23,131800,28.5374091846155,28.955334524602,28.4124748978307,28.7066749925175,327035.924656793,0.0,1.0
2012-01-24,71.09,71.09,70.2,70.27,165500,28.6502530565502,28.6502530565502,28.2915707493293,28.319781717313,410655.884147946,0.0,1.0
2012-01-25,71.24,71.48,70.38,70.94,266800,28.7107051308009,28.807428449602,28.3641132384301,28.5898009822994,662012.023508591,0.0,1.0
2012-01-26,70.93,72.15,70.79,71.81,362900,28.5857708440161,29.0774477145885,28.5293489080487,28.9404230129535,900465.379802354,0.0,1.0
2012-01-27,71.61,72.0,70.55,70.55,221900,28.8598202472859,29.0169956403378,28.4326255892476,28.4326255892476,550601.45433492,0.0,1.0
2012-01-30,72.63,73.27,70.79,71.115,346500,29.2708943521907,29.528823202327,28.5293489080487,28.6603284022586,859771.987052951,0.0,1.0
2012-01-31,72.3,73.49,72.12,73.22,366000,29.1378997888392,29.6174862445614,29.0653572997383,29.5086725109101,908157.423553765,0.0,1.0
2012-02-01,74.04,74.05,72.4,72.72,360100,29.8391438501473,29.8431739884307,29.178201171673,29.3071655967411,893517.727381725,0.0,1.0
2012-02-02,73.88,74.84,73.7,74.26,297400,29.7746616376132,30.1615549128177,29.7021191485124,29.9278068923817,737939.939248335,0.0,1.0
2012-02-03,76.4,76.5,74.65,74.85,296900,30.7902564850251,30.8305578678589,30.0849822854335,30.1655850511011,736699.287030363,0.0,1.0
2012-02-06,76.22,76.63,76.03,76.34,276000,30.7177139959242,30.8829496655428,30.64114136854,30.7660756553248,684840.024319234,0.0,1.0
2012-02-07,76.16,76.55,75.59,75.91,159000,30.6935331662239,30.8507085592758,30.4638152840713,30.5927797091394,394527.405314341,0.0,1.0
2012-02-08,76.41,76.6,75.65,76.25,127500,30.7942866233084,30.8708592506927,30.4879961137715,30.7298044107744,316366.315582255,0.0,1.0
2012-02-09,75.35,76.21,74.59,76.21,527400,30.3670919652701,30.7136838576408,30.0608014557332,30.7136838576408,1308639.95951436,0.0,1.0
2012-02-10,75.39,75.48,73.9,74.24,215600,30.3832125184037,30.4194837629541,29.78272191418,29.9197466158149,534969.236388502,0.0,1.0
2012-02-13,77.08,77.09,75.51,76.49,171800,31.0643058882949,31.0683360265783,30.4315741778042,30.8265277295755,426288.102094364,0.0,1.0
2012-02-14,77.38,77.45,76.51,76.85,200800,31.1852100367963,31.21342100478,30.8345880061422,30.9716127077772,498245.930736602,0.0,1.0
2012-02-15,75.71,77.7799,75.44,77.54,348600,30.5766591560059,31.4126204132641,30.4676154633349,31.3157330729983,863158.589868899,0.16,1.0
2012-02-16,77.08,77.21,75.52,75.56,192900,31.1299549299291,31.1824574486226,30.4999247056078,30.5160793267442,477634.228300949,0.0,1.0
2012-02-17,76.78,77.62,76.28,77.5,159500,31.0087952714058,31.3480423152711,30.8068625072002,31.2995784518618,394933.43397616,0.0,1.0
2012-02-21,76.93,77.58,76.56,76.78,219700,31.0693751006675,31.3318876941347,30.9199448551554,31.0087952714058,543992.949495688,0.0,1.0
2012-02-22,74.51,75.12,72.01,73.49,498700,30.0920205219126,30.3383784942433,29.0823567008848,29.6800776829332,1234816.94999317,0.0,1.0
2012-02-23,74.2,74.91,73.89,74.71,518600,29.9668222081051,30.253566733277,29.8416238942977,30.1727936275948,1284090.77655195,0.0,1.0
2012-02-24,73.61,74.3,73.2321,74.25,324200,29.7285415463426,30.0072087609462,29.575920763156,29.9870154845257,802742.440721447,0.0,1.0
2012-02-27,74.49,74.97,72.6,73.0,296500,30.0839432113443,30.2777986649817,29.3206373626473,29.4821835740118,734155.255008975,0.0,1.0
2012-02-28,74.35,74.65,73.75,74.47,276100,30.0274020373668,30.1485616958901,29.7850827203201,30.0758659007761,683643.392607007,0.0,1.0
2012-02-29,73.43,74.68,73.23,74.45,214200,29.6558457512286,30.1606776617425,29.5750726455463,30.0677885902079,530374.555220648,0.0,1.0
2012-03-01,73.8,74.44,73.33,74.11,160000,29.8052759967407,30.0637499349238,29.6154591983874,29.9304743105481,396171.469819345,0.0,1.0
2012-03-02,73.05,73.85,72.55,73.78,188500,29.5023768504323,29.8254692731612,29.3004440862268,29.7971986861724,466739.512880917,0.0,1.0
2012-03-05,72.63,73.22,72.16,72.76,246500,29.3327533284997,29.5710339902622,29.1429365301464,29.3852558471931,610351.670690428,0.0,1.0
2012-03-06,70.69,72.07,70.32,71.7,302700,28.5492542033821,29.1065886325894,28.39982395787,28.9571583870773,749506.899464473,0.0,1.0
2012-03-07,71.2,71.94,70.75,71.0,259400,28.7552256228718,29.054086113896,28.5734861350867,28.6744525171895,642292.995444612,0.0,1.0
2012-03-08,71.76,72.31,70.9,71.59,402600,28.981390318782,29.2035163594081,28.6340659643484,28.9127331789521,996866.460932927,0.0,1.0
2012-03-09,72.76,73.49,71.62,71.62,263700,29.3852558471931,29.6800776829332,28.9248491448044,28.9248491448044,652940.103696008,0.0,1.0
2012-03-12,72.4,73.31,72.24,72.67,323700,29.2398642569651,29.6073818878192,29.1752457724193,29.3489079496361,801504.404878263,0.0,1.0
2012-03-13,73.43,73.47,72.54,72.99,226300,29.6558457512286,29.672000372365,29.2964054309427,29.4781449187277,560335.022625735,0.0,1.0
2012-03-14,72.74,73.53,72.54,73.28,166100,29.3771785366249,29.6962323040697,29.2964054309427,29.5952659219669,411275.507106207,0.0,1.0
2012-03-15,73.18,73.53,72.53,72.8,163000,29.5548793691258,29.6962323040697,29.2923667756585,29.4014104683295,403599.684878458,0.0,1.0
2012-03-16,72.69,73.49,72.37,73.18,423100,29.3569852602043,29.6800776829332,29.2277482911128,29.5548793691258,1047625.93050353,0.0,1.0
2012-03-19,72.21,72.82,72.05,72.69,155300,29.163129806567,29.4094877788978,29.0985113220212,29.3569852602043,384533.932893402,0.0,1.0
2012-03-20,71.13,71.86,70.92,71.8,228700,28.726955035883,29.0217768716231,28.6421432749166,28.9975449399184,566277.594673026,0.0,1.0
2012-03-21,71.31,71.75,70.65,71.38,177500,28.799650830997,28.9773516634979,28.5330995822456,28.8279214179858,439502.724330836,0.0,1.0
2012-03-22,69.68,70.77,69.12,70.77,281200,28.1413500196869,28.581563445655,27.9151853237766,28.581563445655,696271.358207498,0.0,1.0
2012-03-23,70.24,70.47,69.04,69.68,203300,28.3675147155971,28.4604037871316,27.8828760815037,28.1413500196869,503385.373839205,0.0,1.0
2012-03-26,35.53,35.7,35.24,35.38,294850,28.6986844488942,28.835998728554,28.4644424424157,28.5775247903709,365034.868363231,0.0,2.0
2012-03-27,36.14,36.29,35.61,35.61,804500,29.1914003935558,29.3125600520791,28.76330293344,28.76330293344,995999.835842696,0.0,1.0
2012-03-28,35.95,36.22,35.52,36.12,475000,29.0379314927595,29.2560188781015,28.690607138326,29.1752457724193,588067.025513091,0.0,1.0
2012-03-29,35.91,36.0,35.45,35.81,422000,29.0056222504866,29.0783180456006,28.6340659643484,28.9248491448044,522451.125824262,0.0,1.0
2012-03-30,35.73,36.16,35.69,36.16,429000,28.8602306602586,29.2075550146922,28.8279214179858,29.2075550146922,531117.376726561,0.0,1.0
2012-04-02,35.74,36.09,35.37,35.72,659700,28.8683079708269,29.1510138407147,28.5694474798026,28.8521533496904,816732.245749443,0.0,1.0
2012-04-03,35.75,35.82,35.31,35.62,741300,28.8763852813951,28.9329264553726,28.5209836163933,28.7713802440082,917755.970553377,0.0,1.0
2012-04-04,35.48,35.61,35.12,35.45,572100,28.6582978960531,28.76330293344,28.3675147155971,28.6340659643484,708280.305886398,0.0,1.0
2012-04-05,35.39,35.49,35.25,35.28,299900,28.5856021009391,28.6663752066213,28.472519752984,28.4967516846886,371286.949371317,0.0,1.0
2012-04-09,35.06,35.12,34.7,34.97,539400,28.3190508521877,28.3675147155971,28.0282676717317,28.2463550570737,667796.533814235,0.0,1.0
2012-04-10,34.5,35.04,34.29,35.04,1230600,27.8667214603673,28.3028962310513,27.6970979384346,28.3028962310513,1523526.90862402,0.0,1.0
2012-04-11,34.9,35.02,34.57,34.9,471300,28.1898138830962,28.2867416099149,27.9232626343448,28.1898138830962,583486.292893304,0.0,1.0
2012-04-12,35.5,35.61,34.79,34.79,772500,28.6744525171895,28.76330293344,28.1009634668457,28.1009634668457,956382.688860764,0.0,1.0
2012-04-13,34.94,35.45,34.88,35.34,474300,28.2221231253691,28.6340659643484,28.1736592619597,28.545215548098,587200.40042286,0.0,1.0
2012-04-16,34.89,35.2,34.66,35.07,398300,28.181736572528,28.4321332001429,27.9959584294588,28.327128162756,493109.676340766,0.0,1.0
2012-04-17,35.23,35.53,34.99,35.2,290800,28.4563651318475,28.6986844488942,28.2625096782102,28.4321332001429,360020.82319833,0.0,1.0
2012-04-18,34.92,35.23,34.81,35.1,449500,28.2059685042326,28.4563651318475,28.1171180879822,28.3513600944606,556497.111511862,0.0,1.0
2012-04-19,34.68,35.19,34.42,34.86,487400,28.0121130505953,28.4240558895746,27.8021029758215,28.1575046408233,603418.66996859,0.0,1.0
2012-04-20,34.9,35.32,34.8,34.8,434100,28.1898138830962,28.5290609269615,28.109040777414,28.109040777414,537431.359526805,0.0,1.0
2012-04-23,34.54,34.62,34.02,34.43,387600,27.8990307026402,27.963649187186,27.4790105530926,27.8101802863897,479862.692818682,0.0,1.0
2012-04-24,34.54,34.96,34.41,34.62,304900,27.8990307026402,28.2382777465055,27.7940256652533,27.963649187186,377477.128587245,0.0,1.0
2012-04-25,34.74,35.08,34.64,34.92,494600,28.0605769140046,28.3352054733242,27.9798038083224,28.2059685042326,612332.528039526,0.0,1.0
2012-04-26,34.89,34.9899,34.5,34.67,499600,28.181736572528,28.2624289051045,27.8667214603673,28.0040357400271,618522.707255452,0.0,1.0
2012-04-27,35.15,35.42,34.78,35.0,536100,28.3917466473017,28.6098340326438,28.0928861562775,28.2705869887784,663711.015531723,0.0,1.0
2012-04-30,34.66,35.06,34.63,35.05,340600,27.9959584294588,28.3190508521877,27.9717264977542,28.3109735416195,421675.008188966,0.0,1.0
2012-05-01,34.82,35.18,34.25,34.56,494300,28.1251953985504,28.4159785790064,27.6647886961617,27.9151853237766,611961.11728657,0.0,1.0
2012-05-02,35.06,35.17,34.49,34.49,440600,28.3190508521877,28.4079012684382,27.8586441497991,27.8586441497991,545478.592507512,0.0,1.0
2012-05-03,34.92,35.19,34.73,35.11,397600,28.2059685042326,28.4240558895746,28.0524996034364,28.3594374050289,492243.051250537,0.0,1.0
2012-05-04,34.74,34.87,34.57,34.8,591500,28.0605769140046,28.1655819513915,27.9232626343448,28.109040777414,732298.201244197,0.0,1.0
2012-05-07,34.5,34.75,34.36,34.56,475800,27.8667214603673,28.0686542245728,27.7536391124122,27.9151853237766,589057.454187639,0.0,1.0
2012-05-08,34.5,34.54,33.77,34.23,387800,27.8667214603673,27.8990307026402,27.2770777888871,27.6486340750253,480110.299987319,0.0,1.0
2012-05-09,34.33,34.68,33.85,34.03,406100,27.7294071807075,28.0121130505953,27.3416962734328,27.4870878636608,502766.355917613,0.0,1.0
2012-05-10,34.41,34.84,34.2301,34.56,376600,27.7940256652533,28.1413500196869,27.648714848131,27.9151853237766,466244.298543642,0.0,1.0
2012-05-11,34.41,34.86,34.2,34.2,320600,27.7940256652533,28.1575046408233,27.6244021433206,27.6244021433206,396914.291325256,0.0,1.0
2012-05-14,34.06,34.32,33.59,34.01,398600,27.5113197953655,27.7213298701393,27.1316861986591,27.4709332425244,493481.087093722,0.0,1.0
2012-05-15,34.1,34.39,33.7745,33.99,529800,27.5436290376384,27.7778710441168,27.2807125786428,27.4547786213879,655911.389719653,0.0,1.0
2012-05-16,33.85,34.51,33.84,34.28,680100,27.3416962734328,27.8747987709355,27.3336189628646,27.6890206278664,841988.176950428,0.0,1.0
2012-05-17,32.54,33.79,32.51,33.79,998300,26.2835685889957,27.2932324100235,26.259336657291,27.2932324100235,1235931.18225204,0.0,1.0
2012-05-18,33.03,34.0,32.58,33.06,909500,26.6793568068386,27.4628559319562,26.3158778312686,26.7035887385433,1125993.59937717,0.0,1.0
2012-05-21,34.5,34.58,33.19,33.25,678700,27.8667214603673,27.9313399449131,26.8085937759302,26.8570576393395,840254.926769967,0.0,1.0
2012-05-22,35.69,35.76,34.42,34.5,965500,28.8279214179858,28.8844625919633,27.8021029758215,27.8667214603673,1195323.60659555,0.0,1.0
2012-05-23,35.94,35.96,35.01,35.31,547000,29.0298541821913,29.0460088033278,28.2786642993466,28.5209836163933,677205.606222444,0.0,1.0
2012-05-24,36.27,36.28,35.76,36.0,467100,29.2964054309427,29.3044827415109,28.8844625919633,29.0783180456006,578286.542351925,0.0,1.0
2012-05-25,36.12,36.38,35.96,36.35,243200,29.1752457724193,29.3852558471931,29.0460088033278,29.3610239154884,301090.317062703,0.0,1.0
2012-05-29,36.54,36.82,36.24,36.24,390100,29.5144928162847,29.7406575121949,29.272173499238,29.272173499238,482957.782426645,0.0,1.0
2012-05-30,36.0,36.37,35.92,36.22,386100,29.0783180456006,29.3771785366249,29.0136995610549,29.2560188781015,478005.639053905,0.0,1.0
2012-05-31,35.77,36.05,35.29,35.94,817700,28.8925399025315,29.1187045984418,28.5048289952569,29.0298541821913,1012341.90897275,0.0,1.0
2012-06-01,34.65,35.11,34.55,35.05,363800,27.9878811188906,28.3594374050289,27.9071080132084,28.3109735416195,450397.439750869,0.0,1.0
2012-06-04,34.19,34.93,33.77,34.76,546800,27.6163248327524,28.2140458148009,27.2770777888871,28.0767315351411,676957.999053806,0.0,1.0
2012-06-05,34.43,34.59,33.8,34.12,560500,27.8101802863897,27.9394172554813,27.3013097205917,27.5597836587748,693919.090105448,0.0,1.0
2012-06-06,35.22,35.23,34.47,34.72,425600,28.5209836163933,28.5290815674485,27.9136372872538,28.1160860636336,525565.04367487,0.09,1.0
2012-06-07,35.68,36.09,35.43,35.61,534900,28.8934893649322,29.2255053581952,28.6910405885524,28.8368037075459,660537.457381786,0.0,1.0
2012-06-08,36.0,36.18,35.46,35.68,739500,29.1526237986984,29.2983869176919,28.715334441718,28.8934893649322,913193.960990524,0.0,1.0
2012-06-11,35.31,36.41,35.27,36.29,929200,28.5938651758901,29.4846397919614,28.5614733716693,29.3874643792991,1147450.74854955,0.0,1.0
2012-06-12,36.2,36.21,35.37,35.46,904500,29.3145828198023,29.3226807708575,28.6424528822212,28.715334441718,1116949.20583628,0.0,1.0
2012-06-13,35.36,36.1,35.27,36.1,532000,28.634354931166,29.2336033092504,28.5614733716693,29.2336033092504,656956.304593588,0.0,1.0
2012-06-14,35.6,36.01,35.34,35.4,401000,28.8287057564907,29.1607217497536,28.6181590290556,28.6667467353868,495186.988988775,0.0,1.0
2012-06-15,35.47,35.95,35.41,35.75,674200,28.7234323927732,29.1121340434225,28.674844686442,28.9501750223186,832556.279242474,0.0,1.0
2012-06-18,35.9,35.96,35.0,35.29,529000,29.0716442881465,29.1202319944777,28.342828693179,28.5776692737797,653251.66377821,0.0,1.0
2012-06-19,35.99,36.37,35.92,36.03,438800,29.1445258476432,29.4522479877406,29.0878401902569,29.176917651864,541865.463262531,0.0,1.0
2012-06-20,35.54,36.2,35.35,35.92,344000,28.7801180501595,29.3145828198023,28.6262569801108,29.0878401902569,424798.813496606,0.0,1.0
2012-06-21,32.98,35.45,32.8,35.45,2080000,26.7070425800298,28.7072364906628,26.5612794610363,28.7072364906628,2568550.96532832,0.0,1.0
2012-06-22,32.44,33.1395,32.34,33.05,1520000,26.2697532230494,26.8362048993602,26.1887737124974,26.7637282374162,1877018.01312453,0.0,1.0
2012-06-25,31.86,32.21,31.61,32.1,1051500,25.8000720618481,26.0835003487799,25.5976232854683,25.9944228871728,1298476.60578977,0.0,1.0
2012-06-26,31.4,32.0895,31.0,31.88,1022600,25.4275663133092,25.9859200385648,25.1036482711014,25.8162679639585,1262788.56593497,0.0,1.0
2012-06-27,32.12,32.19,31.49,31.61,889400,26.0106187892832,26.0673044466695,25.5004478728059,25.5976232854683,1098302.51373221,0.0,1.0
2012-06-28,32.06,32.06,31.25,31.81,981600,25.962031082952,25.962031082952,25.3060970474813,25.7595823065721,1212158.47479148,0.0,1.0
2012-06-29,33.37,33.63,32.5,32.61,1469300,27.0228626711824,27.2334093986175,26.3183409293805,26.4074183909877,1814409.58334466,0.0,1.0
2012-07-02,33.06,33.73,32.77,33.18,682500,26.7718261884714,27.3143889091694,26.5369856078708,26.8690016011337,842805.785498352,0.0,1.0
2012-07-03,33.52,33.54,32.9844,33.01,282200,27.1443319370103,27.1605278391207,26.7106056784941,26.7313364331954,348483.212699832,0.0,1.0
2012-07-05,33.77,33.92,33.18,33.47,496600,27.3467807133902,27.4682499792181,26.8690016011337,27.1038421817344,613241.542972134,0.0,1.0
2012-07-06,33.12,33.49,32.84,33.36,336000,26.8204138948026,27.1200380838447,26.5936712652571,27.0147647201272,414919.771322265,0.0,1.0
2012-07-09,33.05,33.19,32.654,32.98,449400,26.7637282374162,26.8770995521889,26.4430493756305,26.7070425800298,554955.194143531,0.0,1.0
2012-07-10,32.25,33.39,31.91,33.3,538200,26.1158921530007,27.0390585732928,25.8405618171241,26.9661770137961,664612.5622787,0.0,1.0
2012-07-11,31.44,32.28,31.27,32.16,1200400,25.45995811753,26.1401860061663,25.3222929495917,26.0430105935039,1482350.27825966,0.0,1.0
2012-07-12,31.71,31.9,30.51,31.27,827600,25.6786027960202,25.8324638660689,24.7068486693969,25.3222929495917,1021986.91293544,0.0,1.0
2012-07-13,32.26,32.44,31.85,31.85,516000,26.1239901040559,26.2697532230494,25.7919741107929,25.7919741107929,637198.220244908,0.0,1.0
2012-07-16,32.02,32.19,31.74,32.07,591600,25.9296392787312,26.0673044466695,25.7028966491858,25.9701290340072,730555.168792419,0.0,1.0
2012-07-17,32.23,32.44,31.86,32.27,483100,26.0996962508903,26.2697532230494,25.8000720618481,26.1320880551111,596570.659302936,0.0,1.0
2012-07-18,33.02,33.5,32.15,32.15,595800,26.7394343842506,27.1281360348999,26.0349126424487,26.0349126424487,735741.665933947,0.0,1.0
2012-07-19,33.53,33.8,33.09,33.1,570200,27.1524298880655,27.3710745665558,26.796120041637,26.8042179926922,704128.73097606,0.0,1.0
2012-07-20,33.5,33.63,33.21,33.21,701400,27.1281360348999,27.2334093986175,26.8932954542993,26.8932954542993,866145.022635231,0.0,1.0
2012-07-23,33.07,33.25,32.48,32.78,655600,26.7799241395266,26.9256872585201,26.3021450272701,26.545083558926,809587.506187135,0.0,1.0
2012-07-24,32.64,33.23,32.34,33.17,692300,26.4317122441532,26.9094913564097,26.1887737124974,26.8609036500785,854907.61216192,0.0,1.0
2012-07-25,32.61,32.81,32.36,32.68,513800,26.4074183909877,26.5693774120915,26.2049696146078,26.464104048374,634481.483646964,0.0,1.0
2012-07-26,33.28,33.3,32.78,32.92,582500,26.9499811116857,26.9661770137961,26.545083558926,26.6584548736987,719317.758319106,0.0,1.0
2012-07-27,35.45,35.67,33.29,33.4,1475900,28.7072364906628,28.885391413877,26.9580790627409,27.047156524348,1822559.79313849,0.0,1.0
2012-07-30,34.77,35.55,34.59,35.47,715300,28.1565758189096,28.7882160012147,28.0108126999161,28.7234323927732,883309.858413144,0.0,1.0
2012-07-31,34.13,34.91,33.875,34.57,488500,27.6383069513772,28.2699471336823,27.4318091994697,27.9946167978057,603239.012770615,0.0,1.0
2012-08-01,33.98,33.98,33.98,33.98,708900,27.5168376855492,27.5168376855492,27.5168376855492,27.5168376855492,875406.624673675,0.0,1.0
2012-08-02,33.96,34.37,33.48,33.5,817200,27.5006417834389,27.8326577767018,27.1119401327895,27.1281360348999,1009144.15810879,0.0,1.0
2012-08-03,34.42,34.88,34.33,34.76,384000,27.8731475319778,28.2456532805167,27.800265972481,28.1484778678544,474194.024368304,0.0,1.0
2012-08-06,34.28,34.6,34.09,34.55,450400,27.7597762172051,28.0189106509713,27.6059151471564,27.9784208956953,556190.074415322,0.0,1.0
2012-08-07,35.03,35.31,34.44,34.56,370900,28.3671225463446,28.5938651758901,27.8893434340882,27.9865188467505,458017.092807823,0.0,1.0
2012-08-08,34.66,35.06,34.48,34.82,385900,28.0674983573024,28.3914163995102,27.9217352383089,28.1970655741855,476540.29688471,0.0,1.0
2012-08-09,34.38,34.8,34.28,34.6,355900,27.840755727757,28.1808696720752,27.7597762172051,28.0189106509713,439493.888730936,0.0,1.0
2012-08-10,34.61,34.7,33.99,34.19,309700,28.0270086020265,28.0998901615232,27.5249356366044,27.6868946577083,382442.420174124,0.0,1.0
2012-08-13,34.2,34.65,34.0,34.5,408800,27.6949926087635,28.0594004062472,27.5330335876596,27.9379311404193,504819.055108757,0.0,1.0
2012-08-14,33.95,34.58,33.86,34.38,454600,27.4925438323837,28.0027147488609,27.4196622728869,27.840755727757,561376.571556851,0.0,1.0
2012-08-15,34.63,34.63,33.77,33.77,320200,28.1160860636336,28.1160860636336,27.4178523352269,27.4178523352269,394383.698175626,0.09,1.0
2012-08-16,35.02,35.06,34.49,34.59,245200,28.4327269404692,28.465202927837,28.0024201078465,28.0836100762659,302007.753880898,0.0,1.0
2012-08-17,35.45,35.51,34.93,35.0,315800,28.7818438046726,28.8305577857242,28.3596559688918,28.4164889467853,388964.309443668,0.0,1.0
2012-08-20,35.2,35.45,35.04,35.29,327700,28.5788688836241,28.7818438046726,28.4489649341531,28.6519398552016,403621.292605099,0.0,1.0
2012-08-21,35.28,35.78,34.97,35.2,416900,28.6438208583596,29.0497707004566,28.3921319562595,28.5788688836241,513487.082352962,0.0,1.0
2012-08-22,35.38,35.45,34.92,35.19,483500,28.725010826779,28.7818438046726,28.3515369720498,28.5707498867822,595516.920886681,0.0,1.0
2012-08-23,35.15,35.44,34.86,35.26,484900,28.5382738994144,28.7737248078306,28.3028229909982,28.6275828646757,597241.271846849,0.0,1.0
2012-08-24,34.9,35.44,34.79,35.02,851700,28.335298978366,28.7737248078306,28.2459900131046,28.4327269404692,1049021.22341093,0.0,1.0
2012-08-27,35.77,38.18,35.57,35.57,1799000,29.0416517036146,30.9983299425218,28.8792717667758,28.8792717667758,2215790.98381621,0.0,1.0
2012-08-28,35.4,36.19,35.4,35.64,860800,28.7412488204629,29.382649570976,28.7412488204629,28.9361047446694,1060229.50465203,0.0,1.0
2012-08-29,35.31,35.49,34.9191,35.3,637400,28.6681778488854,28.8143197920403,28.3508062623341,28.6600588520435,785072.358579464,0.0,1.0
2012-08-30,35.04,35.35,34.66,34.94,520700,28.4489649341531,28.7006538362532,28.1404430541594,28.3677749657337,641335.389256866,0.0,1.0
2012-08-31,35.29,35.56,34.79,35.36,467600,28.6519398552016,28.8711527699339,28.2459900131046,28.7087728330951,575933.220696197,0.0,1.0
2012-09-04,35.81,35.85,34.95,35.35,536800,29.0741276909824,29.1066036783501,28.3758939625756,28.7006538362532,661165.4252988,0.0,1.0
2012-09-05,35.66,36.0,35.45,35.9,945300,28.9523427383533,29.2283886309792,28.7818438046726,29.1471986625598,1164306.40189075,0.0,1.0
2012-09-06,36.48,36.74,35.84,36.0,644500,29.6181004793923,29.8291943972827,29.0984846815082,29.2283886309792,793817.281306029,0.0,1.0
2012-09-07,36.7,36.96,36.5301,36.6,422500,29.7967184099149,30.0078123278053,29.6587766535704,29.7155284414955,520384.486193635,0.0,1.0
2012-09-10,35.77,36.66,35.68,36.55,464100,29.0416517036146,29.7642424225472,28.9685807320372,29.6749334572858,571622.343295778,0.0,1.0
2012-09-11,36.1,36.24,35.71,35.71,474000,29.3095785993986,29.4232445551857,28.992937722563,28.992937722563,583815.967942682,0.0,1.0
2012-09-12,36.18,36.37,36.03,36.11,388400,29.3745305741341,29.5287915141309,29.252745621505,29.3176975962405,478384.223520965,0.0,1.0
2012-09-13,36.58,36.705,35.94,36.41,506800,29.6992904478116,29.8007779083359,29.1796746499276,29.5612675014987,624215.047580911,0.0,1.0
2012-09-14,36.79,36.92,36.49,36.64,582000,29.8697893814924,29.9753363404376,29.6262194762342,29.7480044288633,716837.327727089,0.0,1.0
2012-09-17,36.36,36.75,36.24,36.75,482500,29.520672517289,29.8373133941246,29.4232445551857,29.8373133941246,594285.241629418,0.0,1.0
2012-09-18,36.21,36.51,36.13,36.25,499300,29.3988875646599,29.6424574699181,29.3339355899244,29.4313635520277,614977.453151437,0.0,1.0
2012-09-19,36.51,36.61,35.95,36.21,682000,29.6424574699181,29.7236474383375,29.1877936467695,29.3988875646599,840005.253453394,0.0,1.0
2012-09-20,35.17,36.23,34.98,36.23,1131000,28.5545118930983,29.4151255583438,28.4002509531015,29.4151255583438,1393029.2399645,0.0,1.0
2012-09-21,35.19,35.68,35.105,35.37,2288400,28.5707498867822,28.9685807320372,28.5017384136257,28.7168918299371,2818574.81232074,0.0,1.0
2012-09-24,35.43,35.54,35.0,35.16,526600,28.7656058109887,28.85491477625,28.4164889467853,28.5463928962564,648602.296874718,0.0,1.0
2012-09-25,35.2,35.66,35.18,35.51,736700,28.5788688836241,28.9523427383533,28.5626308899402,28.8305577857242,907378.108825683,0.0,1.0
2012-09-26,34.41,35.2691,34.25,35.19,524400,27.937468133111,28.6349711518019,27.8075641836399,28.5707498867822,645892.602508738,0.0,1.0
2012-09-27,34.72,34.82,34.24,34.58,327100,28.1891570352111,28.2703470036304,27.799445186798,28.0754910794239,402882.28505074,0.0,1.0
2012-09-28,34.71,34.78,34.33,34.53,642200,28.1810380383691,28.2378710162627,27.8725161583754,28.0348960952142,790984.419014326,0.0,1.0
2012-10-01,34.55,34.86,34.24,34.75,910200,28.0511340888981,28.3028229909982,27.799445186798,28.2135140257369,1121074.45996082,0.0,1.0
2012-10-02,34.7,34.89,34.46,34.65,433700,28.1729190415272,28.327179981524,27.9780631173207,28.1323240573175,534179.293874981,0.0,1.0
2012-10-03,34.71,34.96,34.54,34.66,342200,28.1810380383691,28.3840129594176,28.0430150920562,28.1404430541594,421480.641835413,0.0,1.0
2012-10-04,34.95,35.09,34.58,34.76,444500,28.3758939625756,28.4895599183628,28.0754910794239,28.2216330225788,547481.429853423,0.0,1.0
2012-10-05,34.71,35.52,34.405,35.12,817200,28.1810380383691,28.8386767825662,27.93340863469,28.5139169088886,1006528.28903536,0.0,1.0
2012-10-08,34.95,35.06,34.35,34.47,568600,28.3758939625756,28.465202927837,27.8887541520593,27.9861821141626,700332.825679767,0.0,1.0
2012-10-09,34.37,34.96,34.23,34.9,347700,27.9049921457432,28.3840129594176,27.7913261899561,28.335298978366,428254.87775036,0.0,1.0
2012-10-10,34.0,34.38,33.75,34.19,772400,27.6045892625915,27.9131111425851,27.401614341543,27.7588502025883,951349.058309972,0.0,1.0
2012-10-11,33.93,34.22,33.8,34.22,742900,27.5477562846979,27.7832071931141,27.4422093257527,27.7832071931141,915014.520220714,0.0,1.0
2012-10-12,33.67,34.08,33.43,33.8,886200,27.3366623668075,27.669541237327,27.141806442601,27.4422093257527,1091514.15778651,0.0,1.0
2012-10-15,33.91,34.0301,33.15,33.78,990400,27.531518291014,27.6290274430857,26.9144745310267,27.4259713320688,1219855.13639332,0.0,1.0
2012-10-16,34.0,34.06,33.69,33.98,861000,27.6045892625915,27.6533032436431,27.3529003604914,27.5883512689076,1060475.84050348,0.0,1.0
2012-10-17,33.77,34.12,33.63,34.12,1223400,27.4178523352269,27.7020172246947,27.3041863794397,27.7020172246947,1506836.4033356,0.0,1.0
2012-10-18,33.88,34.03,33.65,33.67,842300,27.5071613004882,27.6289462531173,27.3204243731236,27.3366623668075,1037443.43839266,0.0,1.0
2012-10-19,33.51,33.72,33.13,33.61,791600,27.2067584173365,27.3772573510172,26.8982365373428,27.2879483857559,974997.300049423,0.0,1.0
2012-10-22,33.36,33.815,33.1,33.33,563200,27.0849734647074,27.4543878210156,26.873879546817,27.0606164741816,693681.757690545,0.0,1.0
2012-10-23,32.67,33.02,32.58,32.97,549600,26.5247626826136,26.8089275720815,26.4516917110362,26.7683325878718,676930.919791769,0.0,1.0
2012-10-24,32.02,32.98,30.9,31.33,1958500,25.9970278878876,26.7764515847137,25.0877002415905,25.4368171057938,2412243.82534967,0.0,1.0
2012-10-25,32.13,32.27,31.71,31.71,741600,26.0863368531489,26.2000028089361,25.7453389857875,25.7453389857875,913413.337186273,0.0,1.0
2012-10-26,32.21,32.44,31.98,32.17,694200,26.1512888278844,26.338025755249,25.9645519005199,26.1188128405167,855031.740392005,0.0,1.0
2012-10-31,32.27,32.68,31.99,32.25,588400,26.2000028089361,26.5328816794556,25.9726708973618,26.1837648152522,724720.074973573,0.0,1.0
2012-11-01,34.06,34.11,32.18,32.36,1334800,27.6533032436431,27.6938982278528,26.1269318373586,26.2730737805135,1644045.47259471,0.0,1.0
2012-11-02,33.06,34.24,33.05,33.91,551900,26.8414035594492,27.799445186798,26.8332845626073,27.531518291014,679763.782083474,0.0,1.0
2012-11-05,33.58,33.72,32.835,33.05,607700,27.26359139523,27.3772573510172,26.6587261305056,26.8332845626073,748491.484638752,0.0,1.0
2012-11-06,34.04,34.18,33.64,33.74,822100,27.6370652499592,27.7507312057464,27.3123053762817,27.3934953447011,1012563.51739595,0.0,1.0
2012-11-07,33.28,33.7648,33.08,33.69,538700,27.0200214899719,27.4136304568691,26.8576415531331,27.3529003604914,663505.6158876,0.0,1.0
2012-11-08,32.67,33.26,32.59,33.18,512600,26.5247626826136,27.003783496288,26.4598107078781,26.9388315215525,631358.787273036,0.0,1.0
2012-11-09,32.58,33.0939,32.43,32.47,612800,26.4516917110362,26.8689269587434,26.3299067584071,26.3623827457749,754773.048850791,0.0,1.0
2012-11-12,32.8,32.9,32.58,32.63,322000,26.6303096415588,26.7114996099782,26.4516917110362,26.4922866952459,396600.7208387,0.0,1.0
2012-11-13,32.62,32.93,32.29,32.55,776500,26.4841676984039,26.735856600504,26.21624080262,26.4273347205104,956398.943264753,0.0,1.0
2012-11-14,32.03,32.76,31.96,32.76,387500,26.0051468847296,26.5978336541911,25.948313906836,26.5978336541911,477275.712189428,0.0,1.0
2012-11-15,32.14,32.29,31.83,31.95,722300,26.0944558499909,26.21624080262,25.8427669478908,25.940194909994,889641.927521094,0.0,1.0
2012-11-16,32.77,32.82,32.0,32.13,725400,26.605952651033,26.6465476352427,25.9807898942037,26.0863368531489,893460.133218611,0.0,1.0
2012-11-19,33.29,33.34,32.92,33.03,657000,27.0281404868138,27.0687354710235,26.7277376036621,26.8170465689234,809213.272021819,0.0,1.0
2012-11-20,33.84,33.84,33.1804,33.32,553700,27.4746853131205,27.4746853131205,26.9391562814262,27.0524974773396,681980.804746545,0.0,1.0
2012-11-21,33.37,34.42,32.76,34.25,819300,27.0930924615493,27.9455871299529,26.5978336541911,27.8075641836399,1009114.81547561,0.0,1.0
2012-11-23,33.56,33.71,33.37,33.43,210000,27.2473534015462,27.3691383541753,27.0930924615493,27.141806442601,258652.644025238,0.0,1.0
2012-11-26,33.68,33.89,33.43,33.59,515500,27.3447813636494,27.5152802973301,27.141806442601,27.271710392072,634930.657119099,0.0,1.0
2012-11-27,33.32,33.79,33.29,33.6,636600,27.0524974773396,27.4340903289108,27.0281404868138,27.2798293889139,784087.015173654,0.0,1.0
2012-11-28,33.36,33.39,32.73,33.13,596500,27.0849734647074,27.1093304552332,26.5734766636653,26.8982365373428,734696.676957404,0.0,1.0
2012-11-29,33.71,33.79,33.35,33.5,239100,27.3691383541753,27.4340903289108,27.0768544678655,27.1986394204945,294494.510411593,0.0,1.0
2012-11-30,33.58,33.79,33.36,33.79,494600,27.26359139523,27.4340903289108,27.0849734647074,27.4340903289108,609188.560642301,0.0,1.0
2012-12-03,33.09,33.92,32.9795,33.74,365500,26.8657605499751,27.539637287856,26.7760456348716,27.3934953447011,450178.768529641,0.0,1.0
2012-12-04,33.32,33.36,32.89,33.03,430800,27.1255684489171,27.1581321565388,26.7755085919833,26.8894815686594,529178.071494868,0.09,1.0
2012-12-05,33.54,33.63,33.1,33.42,374400,27.3046688408367,27.3779371829857,26.9464680569975,27.2069777179715,459898.491104176,0.0,1.0
2012-12-06,33.68,34.005,33.3401,33.54,579200,27.4186418175128,27.6832219419395,27.141931711997,27.3046688408367,711466.896494495,0.0,1.0
2012-12-07,33.58,33.81,33.39,33.81,465900,27.3372325484585,27.5244738672835,27.1825549372552,27.5244738672835,572293.555035884,0.0,1.0
2012-12-10,34.07,34.22,33.4108,33.62,513100,27.7361379668249,27.8582518704065,27.1994880652185,27.3697962560802,630272.210965685,0.0,1.0
2012-12-11,33.83,34.25,33.62,34.23,348200,27.5407557210944,27.8826746511228,27.3697962560802,27.8663927973119,427715.423617719,0.0,1.0
2012-12-12,33.68,34.07,33.64,33.93,444500,27.4186418175128,27.7361379668249,27.3860781098911,27.6221649901488,546006.622050765,0.0,1.0
2012-12-13,33.39,33.771,33.115,33.65,223200,27.1825549372552,27.4927242523523,26.9586794473556,27.3942190367965,274170.254312104,0.0,1.0
2012-12-14,32.86,33.48,32.75,33.38,503800,26.751085811267,27.2558232794041,26.6615356153072,27.1744140103497,618848.450369347,0.0,1.0
2012-12-17,33.08,33.09,32.6,32.89,605700,26.9301862031866,26.938327130092,26.5394217117256,26.7755085919833,744018.472387284,0.0,1.0
2012-12-18,33.56,33.59,32.95,33.15,470600,27.3209506946476,27.3453734753639,26.8243541534159,26.9871726915247,578066.853401776,0.0,1.0
2012-12-19,33.1,33.72,33.1,33.57,495100,26.9464680569975,27.4512055251346,26.9464680569975,27.329091621553,608161.706585676,0.0,1.0
2012-12-20,32.92,33.35,32.5601,33.15,851200,26.7999313726996,27.1499912296334,26.5069394133729,26.9871726915247,1045581.18490351,0.0,1.0
2012-12-21,32.85,33.26,32.26,32.35,1702800,26.7429448843615,27.0767228874845,26.2626301969407,26.3358985390897,2091653.7143488,0.0,1.0
2012-12-24,33.08,33.12,32.6,32.78,199457,26.9301862031866,26.9627499108083,26.5394217117256,26.6859583960235,245005.270673519,0.0,1.0
2012-12-26,32.73,33.11,32.63,33.11,400672,26.6452537614963,26.9546089839029,26.5638444924419,26.9546089839029,492170.000608152,0.0,1.0
2012-12-27,32.77,32.9,32.465,32.7,378800,26.677817469118,26.7836495188887,26.4295191985022,26.62083098078,465303.281063734,0.0,1.0
2012-12-28,32.46,32.835,32.45,32.52,399100,26.4254487350495,26.7307334940034,26.4173078081441,26.4742942964821,490239.016558965,0.0,1.0
2012-12-31,32.84,32.94,32.29,32.36,476900,26.7348039574561,26.8162132265105,26.2870529776571,26.3440394659951,585805.529934779,0.0,1.0
2013-01-02,34.11,34.12,33.58,33.61,812400,27.7687016744466,27.7768426013521,27.3372325484585,27.3616553291748,997920.764351049,0.0,1.0
2013-01-03,34.5,34.8,34.05,34.08,673000,28.0861978237587,28.3304256309218,27.719856113014,27.7442788937303,826687.191541426,0.0,1.0
2013-01-04,34.72,34.79,34.44,34.53,453300,28.2652982156783,28.3222847040164,28.0373522623261,28.110620604475,556816.201969879,0.0,1.0
2013-01-07,34.62,34.79,34.49,34.54,311000,28.1838889466239,28.3222847040164,28.0780568968533,28.1187615313804,382020.381232369,0.0,1.0
2013-01-08,34.51,34.73,34.47,34.49,370700,28.0943387506641,28.2734391425838,28.0617750430424,28.0780568968533,455353.55409273,0.0,1.0
2013-01-09,34.79,34.84,34.49,34.55,435800,28.3222847040164,28.3629893385436,28.0780568968533,28.1269024582859,535319.878267093,0.0,1.0
2013-01-10,34.65,35.0,34.46,35.0,372400,28.2083117273403,28.4932441690306,28.0536341161369,28.4932441690306,457441.768395285,0.0,1.0
2013-01-11,34.77,34.77,34.49,34.5,455800,28.3060028502055,28.3060028502055,28.0780568968533,28.0861978237587,559887.105355991,0.0,1.0
2013-01-14,34.58,34.82,34.38,34.72,479500,28.1513252390022,28.3467074847327,27.9885067008934,28.2652982156783,588999.269456336,0.0,1.0
2013-01-15,34.75,34.845,34.37,34.4,417000,28.2897209963946,28.3670598019963,27.980365773988,28.0047885547043,512226.684803529,0.0,1.0
2013-01-16,34.68,34.76,34.5,34.66,462300,28.2327345080566,28.2978619233001,28.0861978237587,28.2164526542457,567871.454159883,0.0,1.0
2013-01-17,36.6,36.92,35.18,35.26,919100,29.7957924739005,30.0563021348745,28.6397808533284,28.7049082685719,1128986.92087032,0.0,1.0
2013-01-18,36.48,36.72,36.13,36.59,468800,29.6981013510353,29.8934835967658,29.413168909345,29.7876515469951,575855.802963775,0.0,1.0
2013-01-22,36.68,36.69,36.38,36.44,386000,29.860919889144,29.8690608160495,29.6166920819809,29.6655376434135,474147.482815737,0.0,1.0
2013-01-23,36.61,36.89,36.58,36.64,343700,29.803933400806,30.0318793541582,29.7795106200897,29.8283561815223,422187.797522716,0.0,1.0
2013-01-24,36.97,37.15,36.51,36.51,546100,30.0970067694017,30.2435434536996,29.7225241317516,29.7225241317516,670808.135662367,0.0,1.0
2013-01-25,37.42,37.43,36.93,37.05,433600,30.4633484801464,30.4714894070518,30.06444306178,30.1621341846452,532617.483287314,0.0,1.0
2013-01-28,37.75,38.3,37.45,37.49,565100,30.7319990680258,31.1797500478249,30.4877712608627,30.5203349684845,694147.001396821,0.0,1.0
2013-01-29,38.04,38.12,37.64,37.64,616800,30.9680859482835,31.033213363527,30.642448872066,30.642448872066,757653.283421622,0.0,1.0
2013-01-30,37.85,38.02,37.81,37.98,578300,30.8134083370802,30.9518040944726,30.7808446294584,30.9192403868509,710361.371275493,0.0,1.0
2013-01-31,37.61,38.0,37.4102,37.73,638600,30.6180260913497,30.9355222406618,30.4553703717791,30.7157172142149,784431.560948521,0.0,1.0
2013-02-01,37.95,38.08,37.49,37.82,613500,30.8948176061346,31.0006496559052,30.5203349684845,30.7889855563639,753599.690951953,0.0,1.0
2013-02-04,37.5,38.0,37.41,37.7,255900,30.5284758953899,30.9355222406618,30.4552075532409,30.6912944334986,314337.670602453,0.0,1.0
2013-02-05,37.74,37.815,37.535,37.66,245100,30.7238581411204,30.7849150929112,30.5569691395589,30.6587307258769,301071.367974448,0.0,1.0
2013-02-06,37.71,37.92,37.53,37.53,305400,30.6994353604041,30.8703948254183,30.5528986761062,30.5528986761062,375141.557647476,0.0,1.0
2013-02-07,37.53,37.83,37.3,37.63,325900,30.5528986761062,30.7971264832693,30.3656573572811,30.6343079451606,400322.965413597,0.0,1.0
2013-02-08,37.54,37.93,37.45,37.61,315700,30.5610396030116,30.8785357523237,30.4877712608627,30.6180260913497,387793.679598259,0.0,1.0
2013-02-11,37.28,37.46,37.07,37.46,466700,30.3493755034703,30.4959121877681,30.1784160384561,30.4959121877681,573276.24411944,0.0,1.0
2013-02-12,37.35,37.52,37.19,37.34,279000,30.4063619918083,30.5447577492008,30.2761071613213,30.3982210649029,342712.817890131,0.0,1.0
2013-02-13,37.51,37.73,37.36,37.36,650300,30.6180260913497,30.7976039569881,30.4955866375053,30.4955866375053,796679.47656794,0.1,1.0
2013-02-14,37.56,37.61,37.29,37.34,263800,30.6588392426312,30.6996523939126,30.4384482257113,30.4792613769927,323180.141348027,0.0,1.0
2013-02-15,37.6,37.85,37.53,37.55,343000,30.6914897636563,30.8955555200636,30.6343513518623,30.6506766123749,420207.689470711,0.0,1.0
2013-02-19,37.85,37.9,37.62,37.72,493200,30.8955555200636,30.9363686713451,30.7078150241689,30.7894413267318,604217.004218527,0.0,1.0
2013-02-20,37.15,37.81,37.13,37.75,371600,30.3241714021232,30.8629049990384,30.3078461416106,30.8139292175007,455245.41518168,0.0,1.0
2013-02-21,36.68,37.21,36.33,37.05,713100,29.9405277800775,30.373147183661,29.6548357211073,30.2425450995603,873615.461695522,0.0,1.0
2013-02-22,36.45,37.15,36.24,36.89,727000,29.7527872841828,30.3241714021232,29.5813720488007,30.1119430154596,890644.286429174,0.0,1.0
2013-02-25,35.44,36.56,34.92,36.11,2095200,28.9283616282973,29.842576217002,28.5039048549702,29.4752578554689,2566819.68215462,0.0,1.0
2013-02-26,35.44,35.77,35.19,35.62,467900,28.9283616282973,29.197728426755,28.72429587189,29.0752889729106,573222.09301267,0.0,1.0
2013-02-27,36.2,36.355,35.36,35.36,447900,29.5487215277755,29.675242296748,28.863060586247,28.863060586247,548720.186921083,0.0,1.0
2013-02-28,36.03,36.4055,35.91,36.1,330900,29.4099568134185,29.7164635795423,29.312005250343,29.4670952252126,405384.036285302,0.0,1.0
2013-03-01,35.86,35.98,35.38,35.83,831100,29.2711920990616,29.3691436621371,28.8793858467596,29.2467042082927,1018176.70763588,0.0,1.0
2013-03-04,35.91,35.98,35.58,35.73,576900,29.312005250343,29.3691436621371,29.0426384518854,29.1650779057298,706757.481211818,0.0,1.0
2013-03-05,36.72,36.91,35.95,36.0,435800,29.9731783011027,30.1282682759722,29.3446557713682,29.3854689226497,533896.533735672,0.0,1.0
2013-03-06,36.53,36.84,36.44,36.84,570900,29.8180883262331,30.0711298641782,29.7446246539265,30.0711298641782,699406.909384341,0.0,1.0
2013-03-07,36.57,36.72,36.38,36.55,339000,29.8507388472583,29.9731783011027,29.6956488723888,29.8344135867457,415307.308252394,0.0,1.0
2013-03-08,36.92,37.19,36.68,36.92,429000,30.1364309062285,30.3568219231484,29.9405277800775,30.1364309062285,525565.885664533,0.0,1.0
2013-03-11,37.08,37.24,36.9001,36.94,316500,30.2670329903292,30.3976350744298,30.1201872720185,30.1527561667411,387742.663899358,0.0,1.0
2013-03-12,36.85,37.12,36.67,37.1,263600,30.0792924944345,30.2996835113543,29.9323651498212,30.2833582508417,322935.122287112,0.0,1.0
2013-03-13,36.81,36.97,36.67,36.92,311200,30.0466419734093,30.17724405751,29.9323651498212,30.1364309062285,381249.658785088,0.0,1.0
2013-03-14,36.96,37.049,36.79,36.92,236400,30.1690814272537,30.2417288365347,30.0303167128967,30.1364309062285,289612.530002554,0.0,1.0
2013-03-15,36.89,37.14,36.8,36.86,472800,30.1119430154596,30.3160087718669,30.038479343153,30.0874551246907,579225.060005109,0.0,1.0
2013-03-18,36.79,37.0099,36.44,36.47,274400,30.0303167128967,30.2098129522326,29.7446246539265,29.7691125446954,336166.151576569,0.0,1.0
2013-03-19,36.81,37.25,36.52,36.92,449400,30.0466419734093,30.4057977046861,29.8099256959768,30.1364309062285,550557.829877952,0.0,1.0
2013-03-20,36.75,37.13,36.55,37.02,496700,29.9976661918715,30.3078461416106,29.8344135867457,30.2180572087914,608504.837784555,0.0,1.0
2013-03-21,36.26,36.8575,36.17,36.44,316700,29.5976973093133,30.0854144671267,29.5242336370066,29.7446246539265,387987.682960274,0.0,1.0
2013-03-22,36.13,36.385,35.965,36.38,406500,29.4915831159815,29.6997301875169,29.3568997167527,29.6956488723888,498001.241311498,0.0,1.0
2013-03-25,35.91,36.46,35.75,36.31,445600,29.312005250343,29.7609499144391,29.1814031662424,29.6385104605947,545902.467720551,0.0,1.0
2013-03-26,35.84,36.06,35.75,36.06,480600,29.254866838549,29.4344447041874,29.1814031662424,29.4344447041874,588780.803380827,0.0,1.0
2013-03-27,35.87,35.95,35.35,35.65,360100,29.2793547293179,29.3446557713682,28.8548979559907,29.0997768636795,441156.819179017,0.0,1.0
2013-03-28,36.19,36.33,35.71,35.76,374500,29.5405588975192,29.6548357211073,29.1487526452172,29.1895657964987,458798.19156496,0.0,1.0
2013-04-01,35.47,36.16,35.21,36.11,383400,28.9528495190662,29.5160710067503,28.7406211324026,29.4752578554689,469701.539775716,0.0,1.0
2013-04-02,35.16,35.62,35.02,35.6,242100,28.6998079811212,29.0752889729106,28.5855311575331,29.058963712398,296595.573238656,0.0,1.0
2013-04-03,34.3,35.26,34.26,35.14,534600,27.9978217790801,28.7814342836841,27.9651712580549,28.6834827206086,654935.949828111,0.0,1.0
2013-04-04,35.0,35.015,34.32,34.32,331900,28.5692058970205,28.581449842405,28.0141470395927,28.0141470395927,406609.131589881,0.0,1.0
2013-04-05,34.93,34.955,34.37,34.45,353600,28.5120674852265,28.5324740608672,28.0549601908741,28.1202612329245,433193.699699252,0.0,1.0
2013-04-08,35.17,35.2,34.73,34.91,299500,28.7079706113775,28.7324585021463,28.3488148801006,28.4957422247139,366916.04372151,0.0,1.0
2013-04-09,35.17,35.48,34.995,35.16,427200,28.7079706113775,28.9610121493225,28.5651245818924,28.6998079811212,523360.71411629,0.0,1.0
2013-04-10,35.33,35.48,35.17,35.28,657800,28.8385726954781,28.9610121493225,28.7079706113775,28.7977595441967,805867.691352286,0.0,1.0
2013-04-11,35.55,35.56,35.19,35.26,526500,29.0181505611165,29.0263131913728,28.72429587189,28.7814342836841,645012.67786102,0.0,1.0
2013-04-12,35.3,35.51,35.16,35.31,337900,28.8140848047093,28.9855000400914,28.6998079811212,28.8222474349656,413959.703417356,0.0,1.0
2013-04-15,34.61,35.26,34.47,35.12,748400,28.2508633170251,28.7814342836841,28.1365864934371,28.667157460096,916861.325947174,0.0,1.0
2013-04-16,35.26,35.3,34.745,34.88,408600,28.7814342836841,28.8140848047093,28.3610588254851,28.471254333945,500573.941451115,0.0,1.0
2013-04-17,34.72,35.1,34.4845,35.06,464100,28.3406522498443,28.6508321995834,28.1484223073087,28.6181816785583,568566.730855269,0.0,1.0
2013-04-18,34.78,35.09,34.7,34.72,621700,28.3896280313821,28.6426695693271,28.3243269893318,28.3406522498443,761641.750856971,0.0,1.0
2013-04-19,34.8,34.96,34.54,34.95,327300,28.4059532918947,28.5365553759953,28.1937249052311,28.5283927457391,400973.693188815,0.0,1.0
2013-04-22,34.55,34.94,34.35,34.94,385100,28.2018875354874,28.5202301154828,28.0386349303616,28.5202301154828,471784.201793501,0.0,1.0
2013-04-23,35.12,35.12,34.57,34.63,292300,28.667157460096,28.667157460096,28.218212796,28.2671885775377,358095.357528539,0.0,1.0
2013-04-24,35.44,35.51,34.98,35.19,302200,28.9283616282973,28.9855000400914,28.5528806365079,28.72429587189,370223.801043875,0.0,1.0
2013-04-25,35.86,35.99,35.45,35.46,319500,29.2711920990616,29.3773062923934,28.9365242585536,28.9446868888099,391417.949813096,0.0,1.0
2013-04-26,35.8,35.94,35.545,35.9,390700,29.2222163175238,29.3364931411119,29.0140692459884,29.3038426200868,478644.735499146,0.0,1.0
2013-04-29,35.95,35.985,35.62,35.9,230800,29.3446557713682,29.3732249772652,29.0752889729106,29.3038426200868,282751.99629691,0.0,1.0
2013-04-30,36.38,36.38,35.54,35.85,610800,29.6956488723888,29.6956488723888,29.0099879308603,29.2630294688053,748288.212037055,0.0,1.0
2013-05-01,36.27,36.45,35.95,36.18,915200,29.6058599395695,29.7527872841828,29.3446557713682,29.5323962672629,1121207.22275101,0.0,1.0
2013-05-02,36.32,36.55,36.05,36.39,735200,29.646673090851,29.8344135867457,29.4262820739311,29.703811502645,900690.067926725,0.0,1.0
2013-05-03,36.62,37.1,36.54,36.54,468500,29.8915519985397,30.2833582508417,29.8262509564894,29.8262509564894,573957.150195418,0.0,1.0
2013-05-06,36.42,36.6,36.24,36.57,504800,29.7282993934139,29.8752267380272,29.5813720488007,29.8507388472583,618428.109751647,0.0,1.0
2013-05-07,36.82,36.82,36.31,36.55,628700,30.0548046036656,30.0548046036656,29.6385104605947,29.8344135867457,770217.417989026,0.0,1.0
2013-05-08,37.42,37.42,36.8,36.82,332300,30.5445624190431,30.5445624190431,30.038479343153,30.0548046036656,407099.169711712,0.0,1.0
2013-05-09,37.43,37.57,37.18,37.47,328200,30.5527250492994,30.6670018728874,30.3486592928921,30.5853755703245,402076.278962936,0.0,1.0
2013-05-10,37.71,37.74,37.43,37.45,290000,30.7812786964755,30.8057665872444,30.5527250492994,30.5690503098119,355277.638328007,0.0,1.0
2013-05-13,37.63,37.85,37.34,37.69,422600,30.7159776544252,30.8955555200636,30.4792613769927,30.7649534359629,517725.275715226,0.0,1.0
2013-05-14,38.43,38.46,37.35,37.36,674000,31.3689880749285,31.3934759656974,30.487424007249,30.4955866375053,825714.235286471,0.0,1.0
2013-05-15,38.59,38.59,38.15,38.32,760400,31.4995901590292,31.4995901590292,31.1404344277524,31.2791991421093,931562.469602124,0.0,1.0
2013-05-16,38.1,38.88,38.08,38.58,810200,31.0996212764709,31.7363064364616,31.0832960159583,31.4914275287729,992572.215770175,0.0,1.0
2013-05-17,38.18,39.3,36.35,37.7,1157400,31.1649223185212,32.0791369072259,29.6711609816199,30.7731160662192,1417925.30552012,0.0,1.0
2013-05-20,38.79,39.17,38.02,38.09,836800,31.662842764155,31.9730227138941,31.0343202344206,31.0914586462146,1025159.75087199,0.0,1.0
2013-05-21,39.26,39.36,38.79,38.79,493800,32.0464863862007,32.1281126887636,31.662842764155,31.662842764155,604952.061401275,0.0,1.0
2013-05-22,37.89,39.32,37.69,39.26,779600,30.9282060410888,32.0954621677385,30.7649534359629,32.0464863862007,955084.299450047,0.0,1.0
2013-05-23,37.92,38.0,37.51,37.59,593100,30.9526939318577,31.017994973908,30.6180260913497,30.6833271334,726604.025146001,0.0,1.0
2013-05-24,37.54,37.68,37.1,37.68,561000,30.6425139821186,30.7567908057067,30.2833582508417,30.7567908057067,687278.465869005,0.0,1.0
2013-05-28,37.68,38.194,37.46,37.99,497600,30.7567908057067,31.17635000088,30.5772129400682,31.0098323436517,609607.423558675,0.0,1.0
2013-05-29,37.42,37.595,37.15,37.33,682500,30.5445624190431,30.6874084485282,30.3241714021232,30.4710987467364,836127.545375394,0.0,1.0
2013-05-30,37.65,37.83,37.39,37.59,430300,30.7323029149378,30.879230259551,30.5200745282742,30.6833271334,527158.509560486,0.0,1.0
2013-05-31,37.51,38.07,37.37,37.51,497800,30.6180260913497,31.075133385702,30.5037492677616,30.6180260913497,609852.442619591,0.0,1.0
2013-06-03,37.38,37.72,37.15,37.61,521400,30.5119118980179,30.7894413267318,30.3241714021232,30.6996523939126,638764.691807664,0.0,1.0
2013-06-04,37.13,37.67,36.91,37.41,336800,30.3078461416106,30.7486281754504,30.1282682759722,30.5363997887868,412612.098582319,0.0,1.0
2013-06-05,36.31,37.0,36.28,36.97,402000,29.7446246539265,30.3098626327535,29.7200490896297,30.2852870684567,490731.356331745,0.13,1.0
2013-06-06,36.48,36.73,36.25,36.38,732900,29.8838861849419,30.0886825540821,29.6954735253329,29.8019676372858,894669.181730187,0.0,1.0
2013-06-07,37.17,37.24,36.59,36.76,565400,30.4491241637689,30.5064671471281,29.9739965873636,30.1132581183789,690197.783258627,0.0,1.0
2013-06-10,36.93,37.36,36.8,37.26,232500,30.2525196493943,30.6047694043155,30.1460255374413,30.5228508566594,283818.508326195,0.0,1.0
2013-06-11,36.5,36.86,36.2,36.53,318100,29.9002698944731,30.195176666035,29.6545142515048,29.9248454587699,388312.548380915,0.0,1.0
2013-06-12,36.31,36.82,36.24,36.82,519100,29.7446246539265,30.1624092469726,29.6872816705672,30.1624092469726,633678.226546788,0.0,1.0
2013-06-13,36.63,36.7,36.23,36.26,395000,30.006764006426,30.0641069897853,29.6790898158016,29.7036653800985,482186.282962784,0.0,1.0
2013-06-14,36.36,36.68,36.16,36.56,507100,29.7855839277546,30.047723280254,29.6217468324424,29.9494210230667,619029.529342854,0.0,1.0
2013-06-17,36.33,36.6813,36.184,36.68,853000,29.7610083634577,30.0487882213736,29.6414072838798,30.047723280254,1041278.22624621,0.0,1.0
2013-06-18,36.37,36.68,36.31,36.43,859500,29.7937757825202,30.047723280254,29.7446246539265,29.8429269111138,1049212.93723168,0.0,1.0
2013-06-19,35.74,36.43,35.74,36.42,553200,29.2776889322868,29.8429269111138,29.2776889322868,29.8347350563482,675304.941101296,0.0,1.0
2013-06-20,34.95,35.56,34.94,35.48,570300,28.6305324058037,29.1302355465058,28.6223405510381,29.064700708381,696179.3346169,0.0,1.0
2013-06-21,34.97,35.25,34.85,34.96,811800,28.6469161153349,28.8762880487719,28.5486138581476,28.6387242605693,990984.365846045,0.0,1.0
2013-06-24,34.57,34.85,34.35,34.57,602300,28.3192419247105,28.5486138581476,28.1390211198671,28.3192419247105,735242.527160721,0.0,1.0
2013-06-25,35.09,35.22,34.77,34.96,488000,28.7452183725222,28.8517124844751,28.4830790200227,28.6387242605693,595713.686293262,0.0,1.0
2013-06-26,35.34,35.55,35.33,35.4,437400,28.9500147416624,29.1220436917402,28.9418228868968,28.9991658702561,533945.013083346,0.0,1.0
2013-06-27,35.8,35.9225,35.52,35.52,394600,29.3268400608804,29.4271902817592,29.0974681274434,29.0974681274434,481697.993055987,0.0,1.0
2013-06-28,35.66,36.06,35.5,35.75,1208300,29.2121540941619,29.5398282847863,29.0810844179122,29.2858807870524,1475001.73595932,0.0,1.0
2013-07-01,36.07,36.22,35.79,35.84,344600,29.5480201395519,29.670897961036,29.3186482061148,29.3596074799429,420661.754706266,0.0,1.0
2013-07-02,35.91,36.36,35.79,35.96,275900,29.4169504633021,29.7855839277546,29.3186482061148,29.4579097371302,336797.963213752,0.0,1.0
2013-07-03,35.97,36.06,35.6025,35.7,109900,29.4661015918958,29.5398282847863,29.1650509292597,29.2449215132244,134157.651892683,0.0,1.0
2013-07-05,36.46,36.48,36.04,36.24,220700,29.8675024754106,29.8838861849419,29.5234445752551,29.6872816705672,269413.956075662,0.0,1.0
2013-07-08,36.49,36.8,36.36,36.56,250500,29.8920780397075,30.1460255374413,29.7855839277546,29.9494210230667,305791.554132094,0.0,1.0
2013-07-09,37.2,37.39,36.53,36.78,404600,30.4736997280657,30.6293449686123,29.9248454587699,30.1296418279101,493905.24072593,0.0,1.0
2013-07-10,37.19,37.42,37.08,37.18,246100,30.4655078733001,30.6539205329091,30.3753974708784,30.4573160185345,300420.365157319,0.0,1.0
2013-07-11,37.91,37.92,37.54,37.64,293900,31.055321416424,31.0635132711896,30.7522227900964,30.8341413377525,358771.00901965,0.0,1.0
2013-07-12,37.69,38.04,37.52,37.83,254800,30.8751006115806,31.1618155283769,30.7358390805652,30.9897865782991,311040.67063017,0.0,1.0
2013-07-15,37.75,38.09,37.72,37.79,376400,30.9242517401742,31.2027748022049,30.8996761758774,30.9570191592366,459480.802296688,0.0,1.0
2013-07-16,37.58,37.9,37.5,37.82,257600,30.7849902091589,31.0471295616583,30.719455371034,30.9815947235335,314458.699977754,0.0,1.0
2013-07-17,37.37,37.78,37.23,37.7,300200,30.6129612590811,30.948827304471,30.4982752923625,30.8832924663462,366461.575051715,0.0,1.0
2013-07-18,37.18,37.66,36.969,37.47,491200,30.4573160185345,30.8505250472837,30.2844678829801,30.6948798067372,599620.005547644,0.0,1.0
2013-07-19,36.99,37.07,36.54,37.05,451400,30.3016707779879,30.3672056161128,29.9330373135355,30.3508219065816,551035.159821268,0.0,1.0
2013-07-22,36.73,37.0,36.5,37.0,578800,30.0886825540821,30.3098626327535,29.9002698944731,30.3098626327535,706555.495136352,0.0,1.0
2013-07-23,36.94,36.97,36.5,36.78,249200,30.2607115041599,30.2852870684567,29.9002698944731,30.1296418279101,304204.611935002,0.0,1.0
2013-07-24,36.65,37.06,36.58,37.01,291600,30.0231477159572,30.3590137613472,29.9658047325979,30.3180544875191,355963.342055564,0.0,1.0
2013-07-25,36.84,36.95,36.6,36.6,277700,30.1787929565038,30.2689033589255,29.9821884421292,29.9821884421292,338995.267794342,0.0,1.0
2013-07-26,36.46,36.83,36.31,36.63,171300,29.8675024754106,30.1706011017382,29.7446246539265,30.006764006426,209110.152586139,0.0,1.0
2013-07-29,36.2,36.47,36.135,36.43,185100,29.6545142515048,29.8756943301762,29.6012671955283,29.8429269111138,225956.154370662,0.0,1.0
2013-07-30,36.34,36.49,36.23,36.36,139000,29.7692002182233,29.8920780397075,29.6790898158016,29.7855839277546,169680.74261222,0.0,1.0
2013-07-31,36.25,36.42,35.73,35.94,582500,29.6954735253329,29.8347350563482,29.2694970775212,29.441526027599,711072.176774231,0.0,1.0
2013-08-01,37.16,37.67,36.45,36.56,1005500,30.4409323090033,30.8587169020493,29.859310620645,29.9494210230667,1227438.75321286,0.0,1.0
2013-08-02,37.1,37.182,36.85,36.99,259800,30.3917811804096,30.4589543894876,30.1869848112694,30.3016707779879,317144.294465143,0.0,1.0
2013-08-05,37.18,37.23,36.81,37.0,166300,30.4573160185345,30.4982752923625,30.154217392207,30.3098626327535,203006.528751167,0.0,1.0
2013-08-06,36.88,37.125,36.78,36.93,153300,30.2115603755662,30.4122608173236,30.1296418279101,30.2525196493943,187137.10678024,0.0,1.0
2013-08-07,36.75,36.87,36.52,36.69,203300,30.1050662636133,30.2033685208006,29.9166536040043,30.0559151350196,248173.345129959,0.0,1.0
2013-08-08,36.9,37.09,36.8572,36.97,163200,30.2279440850974,30.383589325644,30.1928829467006,30.2852870684567,199222.281973485,0.0,1.0
2013-08-09,36.86,37.08,36.73,36.79,202100,30.195176666035,30.3753974708784,30.0886825540821,30.1378336826757,246708.475409566,0.0,1.0
2013-08-12,37.25,37.3,36.69,36.71,229900,30.5146590018938,30.5556182757218,30.0559151350196,30.0722988445509,280644.62393201,0.0,1.0
2013-08-13,37.19,37.49,36.98,37.24,257000,30.4655078733001,30.7112635162684,30.2934789232223,30.5064671471281,313726.265117558,0.0,1.0
2013-08-14,37.03,37.21,36.66,37.1,287700,30.4409323090033,30.5889033545237,30.1367696043224,30.4984766044834,349973.873725578,0.13,1.0
2013-08-15,36.27,36.64,36.18,36.64,230000,29.8161656723616,30.1203283770424,29.7421801496014,30.1203283770424,279784.466308248,0.0,1.0
2013-08-16,35.91,36.19,35.84,36.19,254700,29.5202235813208,29.7504007632414,29.4626792858406,29.7504007632414,309830.885081351,0.0,1.0
2013-08-19,35.94,36.03,35.69,35.87,454400,29.5448854222408,29.618870945001,29.3393700812403,29.4873411267607,552756.789088992,0.0,1.0
2013-08-20,35.99,36.122,35.8,35.94,262300,29.5859884904409,29.6945005904892,29.4297968312805,29.5448854222408,319075.937011538,0.0,1.0
2013-08-21,36.01,36.31,35.79,35.92,395400,29.602429717721,29.8490481269217,29.4215762176405,29.5284441949608,480985.991209919,0.0,1.0
2013-08-22,36.48,36.53,36.07,36.12,344300,29.988798558802,30.0299016270022,29.6517533995611,29.6928564677612,418825.181521435,0.0,1.0
2013-08-23,36.53,36.6,36.18,36.59,233300,30.0299016270022,30.0874459224823,29.7421801496014,30.0792253088423,283798.765172671,0.0,1.0
2013-08-26,36.91,36.995,36.51,36.51,488400,30.342284945323,30.4121601612632,30.0134603997221,30.0134603997221,594116.231934559,0.0,1.0
2013-08-27,36.11,36.88,35.92,36.57,831000,29.6846358541212,30.3176231044029,29.5284441949608,30.0627840815622,1010873.44131372,0.0,1.0
2013-08-28,35.6,36.29,35.55,35.91,336600,29.2653845584801,29.8326068996416,29.2242814902799,29.5202235813208,409458.484171114,0.0,1.0
2013-08-29,35.91,36.14,35.55,35.56,261900,29.5202235813208,29.7092976950413,29.2242814902799,29.23250210392,318589.355331001,0.0,1.0
2013-08-30,35.24,35.9,35.19,35.9,415600,28.9694424674393,29.5120029676807,28.9283393992391,29.5120029676807,505558.366076991,0.0,1.0
2013-09-03,35.15,35.928,34.6,35.62,1005400,28.895456944679,29.5350206858728,28.4433231944778,29.2818257857601,1223023.05402745,0.0,1.0
2013-09-04,35.91,36.21,35.01,35.13,569100,29.5202235813208,29.7668419905214,28.7803683537187,28.879015717399,692284.085982713,0.0,1.0
2013-09-05,36.04,36.18,35.86,35.86,344400,29.627091558641,29.7421801496014,29.4791205131206,29.4791205131206,418946.826941569,0.0,1.0
2013-09-06,36.95,36.97,36.01,36.28,702500,30.3751673998831,30.3916086271631,29.602429717721,29.8243862860016,854559.076441498,0.0,1.0
2013-09-09,37.03,37.3,36.82,36.96,432600,30.4409323090033,30.6628888772839,30.2682994225628,30.3833880135231,526238.087499775,0.0,1.0
2013-09-10,37.69,37.8,37.05,37.05,327000,30.9834928092448,31.073919559285,30.4573735362833,30.4573735362833,397780.523838248,0.0,1.0
2013-09-11,37.98,37.98,37.62,37.7,283300,31.2218906048054,31.2218906048054,30.9259485137646,30.9917134228848,344621.475239682,0.0,1.0
2013-09-12,38.27,38.62,37.93,37.93,616400,31.4602884003661,31.7480098777668,31.1807875366053,31.1807875366053,749822.369706105,0.0,1.0
2013-09-13,38.2,38.5,37.92,38.38,290400,31.4027441048859,31.6493625140866,31.1725669229653,31.5507151504063,353258.300069197,0.0,1.0
2013-09-16,38.34,38.7,38.27,38.27,298600,31.5178326958462,31.813774786887,31.4602884003661,31.4602884003661,363233.224520187,0.0,1.0
2013-09-17,38.24,38.69,38.2,38.34,367300,31.435626559446,31.805554173247,31.4027441048859,31.5178326958462,446803.628152259,0.0,1.0
2013-09-18,38.73,38.76,37.974,38.14,216400,31.8384366278071,31.8630984687272,31.2169582366214,31.3534204230458,263240.689170022,0.0,1.0
2013-09-19,38.59,38.94,38.485,38.86,407000,31.7233480368468,32.0110695142476,31.6370315936265,31.9453046051274,495096.859945466,0.0,1.0
2013-09-20,38.4,38.72,38.33,38.6,690900,31.5671563776864,31.8302160141671,31.5096120822062,31.7315686504868,840448.20770595,0.0,1.0
2013-09-23,37.91,38.34,37.79,38.26,331700,31.1643463093252,31.5178326958462,31.065698945645,31.452067786726,403497.858584549,0.0,1.0
2013-09-24,38.04,38.24,37.63,37.92,348700,31.2712142866455,31.435626559446,30.9341691274046,31.1725669229653,424177.580007332,0.0,1.0
2013-09-25,37.67,38.21,37.63,37.98,392000,30.9670515819647,31.4109647185259,30.9341691274046,31.2218906048054,476850.046925363,0.0,1.0
2013-09-26,38.03,38.05,37.66,37.66,265400,31.2629936730055,31.2794349002856,30.9588309683247,30.9588309683247,322846.945035692,0.0,1.0
2013-09-27,38.05,38.24,37.51,37.75,553200,31.2794349002856,31.435626559446,30.8355217637244,31.0328164910849,672942.464181404,0.0,1.0
2013-09-30,38.13,38.17,37.662,37.8,528100,31.3451998094058,31.3780822639658,30.9604750910527,31.073919559285,642409.463727764,0.0,1.0
2013-10-01,38.97,38.98,37.92,38.19,1193800,32.0357313551676,32.0439519688077,31.1725669229653,31.3945234912459,1452203.02555995,0.0,1.0
2013-10-02,38.45,38.87,38.12,38.67,331900,31.6082594458865,31.9535252187674,31.3369791957657,31.789112945967,403741.149424816,0.0,1.0
2013-10-03,38.0,38.29,37.68,38.29,476600,31.2383318320855,31.4767296276461,30.9752721956047,31.4767296276461,579762.072358744,0.0,1.0
2013-10-04,38.27,38.37,37.8617,37.96,433900,31.4602884003661,31.5424945367663,31.1246407454439,31.2054493775254,527819.477961517,0.0,1.0
2013-10-07,38.1,38.18,37.5935,37.89,312300,31.3205379684857,31.3863028776059,30.9041638876185,31.1479050820452,379898.647078548,0.0,1.0
2013-10-08,37.89,38.1678,37.8,38.01,475000,31.1479050820452,31.376273728965,31.073919559285,31.2465524457255,577815.7456366,0.0,1.0
2013-10-09,37.91,38.14,37.58,37.88,786100,31.1643463093252,31.3534204230458,30.8930660592045,31.1396844684052,956254.647673541,0.0,1.0
2013-10-10,38.82,38.83,38.15,38.29,458300,31.9124221505673,31.9206427642073,31.3616410366858,31.4767296276461,557500.960474219,0.0,1.0
2013-10-11,39.34,39.35,38.61,38.64,452000,32.3398940598485,32.3481146734885,31.7397892641268,31.7644511050469,549837.299005775,0.0,1.0
2013-10-14,39.68,39.71,38.97,39.0,512600,32.6193949236092,32.6440567645293,32.0357313551676,32.0603931960877,623554.423606993,0.0,1.0
2013-10-15,39.26,39.75,39.11,39.64,545500,32.2741291507283,32.6769392190894,32.150819946128,32.5865124690491,663575.766831085,0.0,1.0
2013-10-16,39.7,39.71,39.0925,39.4,786800,32.6358361508893,32.6440567645293,32.1364338722579,32.3892177416886,957106.165614477,0.0,1.0
2013-10-17,40.34,40.38,39.5401,39.61,731900,33.1619554238507,33.1948378784108,32.5043885387853,32.5618506281291,890322.829960901,0.0,1.0
2013-10-18,40.72,40.76,40.36,40.5,669400,33.4743387421716,33.5072211967317,33.1783966511308,33.2934852420911,814294.442377137,0.0,1.0
2013-10-21,40.86,40.89,40.59,40.7,527300,33.5894273331319,33.614089174052,33.3674707648513,33.4578975148915,641436.300366693,0.0,1.0
2013-10-22,41.16,41.31,40.95,40.96,598800,33.8360457423326,33.9593549469329,33.6634128558921,33.6716334695321,728412.775762517,0.0,1.0
2013-10-23,40.37,41.028,40.32,40.84,781000,33.1866172647708,33.7275336422843,33.1455141965707,33.5729861058518,950050.731246704,0.0,1.0
2013-10-24,40.36,40.69,40.33,40.5,555400,33.1783966511308,33.4496769012515,33.1537348102107,33.2934852420911,675618.663424352,0.0,1.0
2013-10-25,40.62,40.62,40.3,40.4,370600,33.3921326057713,33.3921326057713,33.1290729692906,33.2112791056908,450817.927016683,0.0,1.0
2013-10-28,40.4,40.69,40.31,40.64,483200,33.2112791056908,33.4496769012515,33.1372935829307,33.4085738330514,587790.670087591,0.0,1.0
2013-10-29,40.5,40.51,39.68,39.94,463100,33.2934852420911,33.3017058557311,32.6193949236092,32.8331308782498,563339.940640651,0.0,1.0
2013-10-30,40.04,40.7,39.97,40.48,362600,32.91533701465,33.4578975148915,32.8577927191699,33.277044014811,441086.293405961,0.0,1.0
2013-10-31,39.61,40.21,39.61,40.09,736900,32.5618506281291,33.0550874465304,32.5618506281291,32.9564400828502,896405.100967601,0.0,1.0
2013-11-01,40.06,40.11,39.35,39.75,822600,32.9317782419301,32.9728813101302,32.3481146734885,32.6769392190894,1000655.22602246,0.0,1.0
2013-11-04,39.79,40.25,39.735,40.07,603200,32.7098216736495,33.0879699010905,32.6646082986294,32.9399988555701,733765.174248415,0.0,1.0
2013-11-05,39.9,40.13,39.345,39.7,357900,32.8002484236897,32.9893225374102,32.3440043666685,32.6358361508893,435368.958659662,0.0,1.0
2013-11-06,40.24,40.37,39.9,40.12,288400,33.0797492874505,33.1866172647708,32.8002484236897,32.9811019237702,350825.391666517,0.0,1.0
2013-11-07,39.58,40.33,39.55,40.26,291800,32.537188787209,33.1537348102107,32.5125269462889,33.0961905147305,354961.335951074,0.0,1.0
2013-11-08,39.91,39.91,39.54,39.57,304200,32.8084690373298,32.8084690373298,32.5043063326489,32.528968173569,370045.368047692,0.0,1.0
2013-11-11,39.8,39.95,39.69,39.95,236100,32.7180422872895,32.8413514918898,32.6276155372493,32.8413514918898,287204.836936424,0.0,1.0
2013-11-12,39.46,39.81,39.3,39.74,455500,32.4385414235287,32.7262629009295,32.3070116052884,32.6687186054494,554094.888710467,0.0,1.0
2013-11-13,39.89,39.9,39.221,39.26,312100,32.7920278100497,32.8002484236897,32.2420687575322,32.2741291507283,379655.35623828,0.0,1.0
2013-11-14,39.83,39.975,39.67,39.95,186500,32.7427041282096,32.8619030259899,32.6111743099692,32.8413514918898,226868.708549949,0.0,1.0
2013-11-15,39.79,39.95,39.6,39.95,317300,32.7098216736495,32.8413514918898,32.5536300144891,32.8413514918898,385980.918085249,0.0,1.0
2013-11-18,39.59,40.0,39.5001,39.88,296600,32.545409400849,32.88245456009,32.4715060842252,32.7838071964097,360800.316117507,0.0,1.0
2013-11-19,39.38,39.65,39.07,39.64,324700,32.3727765144086,32.5947330826892,32.1179374915679,32.5865124690491,394982.679175166,0.0,1.0
2013-11-20,39.17,39.54,38.98,39.5,316400,32.2001436279681,32.5043063326489,32.0439519688077,32.4714238780888,384886.109304043,0.0,1.0
2013-11-21,40.9,41.34,39.69,39.69,1207000,33.622309787692,33.984016787853,32.6276155372493,32.6276155372493,1468260.22101763,0.0,1.0
2013-11-22,41.51,41.52,40.64,40.85,578600,34.1237672197333,34.1319878333734,33.4085738330514,33.5812067194919,703840.400895447,0.0,1.0
2013-11-25,41.72,42.27,41.52,41.52,567200,34.2964001061738,34.7485338563751,34.1319878333734,34.1319878333734,689972.823000168,0.0,1.0
2013-11-26,41.52,41.83,41.28,41.68,511100,34.1319878333734,34.3868268562141,33.9346931060128,34.2635176516137,621729.742304981,0.0,1.0
2013-11-27,42.02,42.08,41.51,41.51,392400,34.5430185153745,34.5923421972146,34.1237672197333,34.1237672197333,477336.628605899,0.0,1.0
2013-11-29,41.73,42.29,41.72,42.25,232700,34.3046207198138,34.7649750836551,34.2964001061738,34.732092629095,283068.892651867,0.0,1.0
2013-12-02,41.85,42.14,41.37,41.72,487800,34.4032680834941,34.6416658790548,34.008678628773,34.2964001061738,593386.359413755,0.0,1.0
2013-12-03,41.66,41.84,41.33,41.62,538300,34.2470764243337,34.3950474698541,33.9757961742129,34.2141939697736,654817.296581435,0.0,1.0
2013-12-04,41.77,41.94,41.32,41.55,355200,34.3375031743739,34.4772536062543,33.9675755605729,34.1566496742934,432084.532316043,0.0,1.0
2013-12-05,41.54,41.65,41.34,41.34,402100,34.2635176516137,34.3542491620056,34.0985512690831,34.0985512690831,487493.262362492,0.14,1.0
2013-12-06,42.05,42.21,41.94,42.0,301600,34.6841819270669,34.8161550330914,34.593450416675,34.6429403314342,365650.255977437,0.0,1.0
2013-12-09,42.07,42.25,41.93,42.03,383800,34.7006785653199,34.8491483095975,34.5852020975485,34.6676852888138,465306.923886408,0.0,1.0
2013-12-10,42.02,42.145,41.89,41.93,378100,34.6594369696873,34.7625409587689,34.5522088210423,34.5852020975485,458396.425016807,0.0,1.0
2013-12-11,41.84,42.19,41.62,42.02,1048400,34.5109672254097,34.7996583948383,34.329504204626,34.6594369696873,1271046.84471732,0.0,1.0
2013-12-12,41.77,41.995,41.59,41.82,395400,34.453228991524,34.6388161718709,34.3047592472464,34.4944705871566,479370.395270154,0.0,1.0
2013-12-13,42.07,42.14,41.84,41.91,376500,34.7006785653199,34.7584167992056,34.5109672254097,34.5687054592954,456456.635860428,0.0,1.0
2013-12-16,42.34,42.55,42.08,42.12,310800,34.9233831817363,35.0965978833935,34.7089268844465,34.7419201609526,376804.043626616,0.0,1.0
2013-12-17,42.31,42.44,42.12,42.38,248800,34.8986382243567,35.0058663730016,34.7419201609526,34.9563764582424,301637.213816931,0.0,1.0
2013-12-18,42.86,42.89,41.87,42.18,394100,35.3522957763159,35.3770407336955,34.5357121827893,34.7914100757118,477794.316580598,0.0,1.0
2013-12-19,42.36,42.78,42.3,42.64,408700,34.9398798199894,35.2863092233037,34.8903899052302,35.1708327555322,495494.892632554,0.0,1.0
2013-12-20,43.13,43.16,42.28,42.36,579100,35.5750003927323,35.5997453501119,34.8738932669771,34.9398798199894,702082.437786916,0.0,1.0
2013-12-23,43.31,43.3892,42.99,43.35,272800,35.7234701370099,35.788796824492,35.4595239249609,35.756463413516,330734.051162616,0.0,1.0
2013-12-24,43.47,43.66,43.18,43.32,164300,35.8554432430344,36.0121613064385,35.616241988365,35.7317184561364,199192.098995666,0.0,1.0
2013-12-26,43.58,43.68,43.295,43.41,241300,35.9461747534262,36.0286579446916,35.7110976583201,35.8059533282752,292544.452146405,0.0,1.0
2013-12-27,43.4,43.615,43.29,43.61,186200,35.7977050091487,35.9750438703691,35.7069734987568,35.9709197108058,225742.963073603,0.0,1.0
2013-12-30,43.47,43.67,43.3,43.44,194800,35.8554432430344,36.020409625565,35.7152218178834,35.8306982856548,236169.32978914,0.0,1.0
2013-12-31,43.46,43.74,43.371,43.63,251200,35.8471949239079,36.0781478594508,35.7737848836817,35.9874163490589,304546.897551499,0.0,1.0
2014-01-02,43.07,43.4,42.77,43.28,268600,35.5255104779731,35.7977050091487,35.2780609041772,35.6987251796303,325642.104627121,0.0,1.0
2014-01-03,43.11,43.38,42.9052,43.06,322800,35.5585037544792,35.7812083708956,35.3895781787679,35.5172621588466,391352.462299459,0.0,1.0
2014-01-06,42.72,43.38,42.71,43.28,293100,35.2368193085445,35.7812083708956,35.228570989418,35.6987251796303,355345.126084174,0.0,1.0
2014-01-07,42.96,43.2,42.68,42.95,406400,35.4347789675813,35.632738626618,35.2038260320384,35.4265306484547,492706.44572026,0.0,1.0
2014-01-08,42.68,42.93,42.29,42.93,279800,35.2038260320384,35.4100340102017,34.8821415861036,35.4100340102017,339220.628721773,0.0,1.0
2014-01-09,42.78,42.9,42.39,42.82,221500,35.2863092233037,35.3852890528221,34.9646247773689,35.3193024998098,268539.561336215,0.0,1.0
2014-01-10,43.07,43.08,42.5801,42.84,255500,35.5255104779731,35.5337587970997,35.1214253239643,35.3357991380629,309760.080909268,0.0,1.0
2014-01-13,42.4,43.07,42.28,42.83,307600,34.9728730964955,35.5255104779731,34.8738932669771,35.3275508189364,372924.465313858,0.0,1.0
2014-01-14,42.82,42.84,42.1725,42.59,252100,35.3193024998098,35.3357991380629,34.7852238363669,35.1295911598996,305638.028951963,0.0,1.0
2014-01-15,43.3,43.37,42.86,43.02,189900,35.7152218178834,35.7729600517691,35.3522957763159,35.4842688823405,230228.72549773,0.0,1.0
2014-01-16,42.61,43.22,42.37,43.22,295800,35.1460877981526,35.6492352648711,34.9481281391159,35.6492352648711,358618.520285564,0.0,1.0
2014-01-17,42.39,43.0,42.38,42.46,316300,34.9646247773689,35.4677722440874,34.9563764582424,35.0223630112547,383472.06885167,0.0,1.0
2014-01-21,42.31,42.84,41.921,42.77,301400,34.8986382243567,35.3357991380629,34.5777786103346,35.2780609041772,365407.78233289,0.0,1.0
2014-01-22,42.4,42.43,42.2,42.42,227800,34.9728730964955,34.9976180538751,34.8079067139648,34.9893697347485,276177.481139457,0.0,1.0
2014-01-23,42.14,42.21,41.92,42.21,375200,34.7584167992056,34.8161550330914,34.5769537784219,34.8161550330914,454880.557170871,0.0,1.0
2014-01-24,40.53,41.82,40.52,41.82,448800,33.430437419834,34.4944705871566,33.4221891007075,34.4944705871566,544110.858364303,0.0,1.0
2014-01-27,40.75,41.3,40.41,40.68,653100,33.6119004406177,34.065557992577,33.3314575903156,33.554162206732,791797.686269444,0.0,1.0
2014-01-28,41.26,41.3,40.89,40.89,418600,34.0325647160708,34.065557992577,33.7273769083892,33.7273769083892,507497.33803765,0.0,1.0
2014-01-29,41.0,41.48,40.83,40.83,345000,33.818108418781,34.2140277368545,33.67788699363,33.67788699363,418267.036844217,0.0,1.0
2014-01-30,41.53,41.76,41.07,41.3,312800,34.2552693324872,34.4449806723974,33.8758466526667,34.065557992577,379228.78007209,0.0,1.0
2014-01-31,41.26,41.53,40.79,40.85,363500,34.0325647160708,34.2552693324872,33.6448937171238,33.694383631883,440695.848964849,0.0,1.0
2014-02-03,39.01,41.5,38.98,41.12,1060700,32.1766929126011,34.2305243751076,32.1519479552216,33.9170882482994,1285958.97385699,0.0,1.0
2014-02-04,39.69,39.79,38.66,39.29,937500,32.7375786132053,32.8200618044706,31.8880017431725,32.407645848144,1136595.20881581,0.0,1.0
2014-02-05,39.96,40.07,39.31,39.57,651700,32.9602832296217,33.0510147400135,32.4241424863971,32.6385987836869,790100.370757612,0.0,1.0
2014-02-06,40.78,40.91,40.04,40.2,500900,33.6366453979973,33.7438735466422,33.0262697826339,33.1582428886584,607275.242768894,0.0,1.0
2014-02-07,41.63,41.63,40.91,41.06,445500,34.3377525237525,34.3377525237525,33.7438735466422,33.8675983335402,540110.043229272,0.0,1.0
2014-02-10,41.48,41.54,41.11,41.45,325600,34.2140277368545,34.2635176516137,33.9088399291729,34.1892827794749,394747.093323122,0.0,1.0
2014-02-11,42.09,42.19,41.44,41.45,302700,34.717175203573,34.7996583948383,34.1810344603484,34.1892827794749,366983.861022448,0.0,1.0
2014-02-12,42.31,42.55,42.03,42.14,328900,34.8986382243567,35.0965978833935,34.6676852888138,34.7584167992056,398747.908458153,0.0,1.0
2014-02-13,42.03,42.14,41.43,41.84,401700,34.6676852888138,34.7584167992056,34.1727861412219,34.5109672254097,487008.315073397,0.0,1.0
2014-02-14,42.56,42.58,41.58,41.67,277900,35.2203226702914,35.2368735738019,34.4093283982782,34.4838074640753,335812.482773661,0.14,1.0
2014-02-18,42.44,42.685,41.91,42.6,441900,35.1210172492286,35.3237658172319,34.682418306201,35.2534244773124,533988.974946673,0.0,1.0
2014-02-19,42.05,42.69,42.03,42.3,207400,34.7982746307743,35.3279035431095,34.7817237272639,35.0051609246553,250620.759004164,0.0,1.0
2014-02-20,42.65,42.72,41.8,42.17,472900,35.2948017360886,35.3527298983752,34.5913883368934,34.8975800518372,571449.165540352,0.0,1.0
2014-02-21,41.53,42.75,40.52,42.64,830700,34.367951139502,35.377556253641,33.532130512223,35.2865262843333,1003812.26858611,0.0,1.0
2014-02-24,41.51,42.26,41.5,41.9,437500,34.3514002359915,34.9720591176343,34.3431247842363,34.6741428544458,528672.044668861,0.0,1.0
2014-02-25,42.1,42.2,41.42,41.73,550900,34.8396518895505,34.9224064071029,34.2769211701944,34.5334601746067,665703.838647029,0.0,1.0
2014-02-26,42.46,42.85,42.21,42.26,360100,35.1375681527391,35.4603107711933,34.9306818588581,34.9720591176343,435142.407509158,0.0,1.0
2014-02-27,42.64,42.75,42.24,42.37,278900,35.2865262843333,35.377556253641,34.9555082141238,35.0630890869419,337020.876018618,0.0,1.0
2014-02-28,42.84,43.29,42.416,42.69,317700,35.4520353194381,35.8244306484238,35.101156165016,35.3279035431095,383906.533922965,0.0,1.0
2014-03-03,42.47,42.83,42.31,42.35,350100,35.1458436044943,35.4437598676829,35.0134363764105,35.0465381834315,423058.475059584,0.0,1.0
2014-03-04,43.08,43.37,42.9,42.96,367200,35.6506461615638,35.8906342624657,35.5016880299695,35.5513407405009,443721.999548356,0.0,1.0
2014-03-05,42.82,43.07,42.62,43.07,275200,35.4354844159276,35.6423707098086,35.2699753808229,35.6423707098086,332549.821012275,0.0,1.0
2014-03-06,42.96,43.21,42.65,42.89,239800,35.5513407405009,35.7582270343819,35.2948017360886,35.4934125782143,289772.700140784,0.0,1.0
2014-03-07,43.18,43.39,42.71,43.05,297800,35.7334006791162,35.9071851659762,35.34445444662,35.6258198062981,359859.508348312,0.0,1.0
2014-03-10,42.53,43.11,42.46,43.03,307800,35.1954963150257,35.6754725168295,35.1375681527391,35.6092689027876,371943.440797887,0.0,1.0
2014-03-11,42.74,42.97,42.43,42.67,606700,35.3692808018857,35.5596161922562,35.1127417974734,35.3113526395991,733132.181715652,0.0,1.0
2014-03-12,42.51,42.6,42.08,42.52,422100,35.1789454115153,35.2534244773124,34.82310098604,35.1872208632705,510062.788696516,0.0,1.0
2014-03-13,41.78,42.69,41.69,42.63,496900,34.5748374333829,35.3279035431095,34.5003583675858,35.2782508325781,600450.60341933,0.0,1.0
2014-03-14,41.71,42.19,41.65,41.74,359400,34.5169092710962,34.9141309553477,34.4672565605648,34.541735626362,434296.532237688,0.0,1.0
2014-03-17,42.19,42.549,41.93,41.98,304500,34.9141309553477,35.2112196733607,34.6989692097115,34.7403464684877,367955.743089526,0.0,1.0
2014-03-18,42.17,42.405,42.01,42.3,580500,34.8975800518372,35.0920531680853,34.7651728237534,35.0051609246553,701472.278697768,0.0,1.0
2014-03-19,41.57,42.096,41.24,42.09,439200,34.4010529465229,34.8363417088484,34.1279630386001,34.8313764377953,530726.313185288,0.0,1.0
2014-03-20,41.82,41.85,41.3,41.37,280100,34.6079392404039,34.6327655956696,34.1776157491315,34.2355439114182,338470.947912566,0.0,1.0
2014-03-21,41.92,42.335,41.75,42.12,904200,34.6906937579562,35.0341250057986,34.5500110781172,34.856202793061,1092629.17209048,0.0,1.0
2014-03-24,41.74,42.39,41.62,42.07,298900,34.541735626362,35.0796399904524,34.4424302052991,34.8148255342848,361188.740917765,0.0,1.0
2014-03-25,42.18,42.318,41.86,41.98,85963,34.9058555035924,35.0200567378147,34.6410410474248,34.7403464684877,103877.108516273,0.0,1.0
2014-03-26,41.72,42.5,41.7,42.44,123748,34.5251847228515,35.17066995976,34.508633819341,35.1210172492286,149536.247276988,0.0,1.0
2014-03-27,41.79,41.93,41.34,41.72,286300,34.5831128851381,34.6989692097115,34.2107175561525,34.5251847228515,345962.986031303,0.0,1.0
2014-03-28,41.98,42.2,41.66,41.9,263400,34.7403464684877,34.9224064071029,34.4755320123201,34.6741428544458,318290.780721778,0.0,1.0
2014-03-31,42.4,42.55,41.96,42.36,296500,35.0879154422076,35.2120472185362,34.7237955649772,35.0548136351867,358288.597129868,0.0,1.0
2014-04-01,42.68,42.84,42.18,42.49,427200,35.3196280913543,35.4520353194381,34.9058555035924,35.1623945080048,516225.594245799,0.0,1.0
2014-04-02,42.53,42.87,42.35,42.76,357200,35.1954963150257,35.4768616747038,35.0465381834315,35.3858317053962,431638.067098782,0.0,1.0
2014-04-03,42.46,42.63,42.15,42.55,244600,35.1375681527391,35.2782508325781,34.8810291483267,35.2120472185362,295572.987716579,0.0,1.0
2014-04-04,42.06,42.772,41.91,42.72,471300,34.8065500825296,35.3957622475025,34.682418306201,35.3527298983752,569515.73634842,0.0,1.0
2014-04-07,41.37,42.02,41.261,41.86,374600,34.2355439114182,34.7734482755086,34.1453414872861,34.6410410474248,452664.10956104,0.0,1.0
2014-04-08,41.39,41.85,41.2,41.37,428600,34.2520948149286,34.6327655956696,34.0948612315791,34.2355439114182,517917.34478874,0.0,1.0
2014-04-09,41.98,41.99,41.43,41.47,494600,34.7403464684877,34.7486219202429,34.2851966219496,34.3182984289705,597671.298955927,0.0,1.0
2014-04-10,41.44,42.26,41.4001,42.02,377300,34.2934720737048,34.9720591176343,34.2604530212014,34.7734482755086,455926.771322426,0.0,1.0
2014-04-11,40.99,41.52,40.96,41.19,351600,33.9210767447191,34.3596756877467,33.8962503894534,34.0865857798239,424871.064927021,0.0,1.0
2014-04-14,41.1,41.61,40.9,41.31,287700,34.0121067140267,34.4341547535439,33.846597678922,34.1858912008867,347654.736574243,0.0,1.0
2014-04-15,41.18,41.49,40.62,41.13,332600,34.0783103280686,34.334849332481,33.6148850297753,34.0369330692925,401911.59327283,0.0,1.0
2014-04-16,42.04,42.04,41.19,41.47,304300,34.7899991790191,34.7899991790191,34.0865857798239,34.3182984289705,367714.064440535,0.0,1.0
2014-04-17,42.02,42.2,41.87,41.97,219500,34.7734482755086,34.9224064071029,34.64931649918,34.7320710167324,265242.317268148,0.0,1.0
2014-04-21,42.07,42.115,41.76,41.93,162300,34.8148255342848,34.8520650671834,34.5582865298724,34.6989692097115,196122.223656585,0.0,1.0
2014-04-22,42.08,42.46,41.76,42.17,186900,34.82310098604,35.1375681527391,34.5582865298724,34.8975800518372,225848.697482537,0.0,1.0
2014-04-23,42.02,42.28,41.95,42.06,224700,34.7734482755086,34.9886100211448,34.7155201132219,34.8065500825296,271525.962141927,0.0,1.0
2014-04-24,42.06,42.31,41.79,42.31,244500,34.8065500825296,35.0134363764105,34.5831128851381,35.0134363764105,295452.148392083,0.0,1.0
2014-04-25,41.72,42.12,41.6,41.87,289400,34.5251847228515,34.856202793061,34.4258793017886,34.64931649918,349709.00509067,0.0,1.0
2014-04-28,41.92,42.22,41.45,41.93,319100,34.6906937579562,34.9389573106134,34.3017475254601,34.6989692097115,385598.284465905,0.0,1.0
2014-04-29,41.87,42.34,41.815,42.13,459600,34.64931649918,35.0382627316762,34.6038015145262,34.8644782448162,555377.53538242,0.0,1.0
2014-04-30,42.09,42.18,41.75,41.75,373900,34.8313764377953,34.9058555035924,34.5500110781172,34.5500110781172,451818.23428957,0.0,1.0
2014-05-01,42.05,42.47,41.945,42.18,260100,34.7982746307743,35.1458436044943,34.7113823873443,34.9058555035924,314303.083013419,0.0,1.0
2014-05-02,42.0,42.4,42.0,42.07,207400,34.7568973719981,35.0879154422076,34.7568973719981,34.8148255342848,250620.759004164,0.0,1.0
2014-05-05,42.1,42.31,41.402,41.58,353800,34.8396518895505,35.0134363764105,34.2620253570349,34.4093283982782,427529.530065927,0.0,1.0
2014-05-06,41.96,42.16,41.89,42.0,335000,34.7237955649772,34.8893046000819,34.6658674026905,34.7568973719981,404811.737060727,0.0,1.0
2014-05-07,42.3,42.34,41.73,42.09,431600,35.0051609246553,35.0382627316762,34.5334601746067,34.8313764377953,521542.524523611,0.0,1.0
2014-05-08,42.16,42.82,42.1201,42.17,285900,34.8893046000819,35.4354844159276,34.8562855475785,34.8975800518372,345479.62873332,0.0,1.0
2014-05-09,42.16,42.18,41.92,42.02,238900,34.8893046000819,34.9058555035924,34.6906937579562,34.7734482755086,288685.146220322,0.0,1.0
2014-05-12,42.88,42.92,42.27,42.38,219300,35.4851371264591,35.51823893348,34.9803345693896,35.0713645386972,265000.638619156,0.0,1.0
2014-05-13,42.66,42.99,42.63,42.93,172100,35.3030771878438,35.5761670957667,35.2782508325781,35.5265143852352,207964.477457168,0.0,1.0
2014-05-14,42.26,42.77,42.19,42.52,212900,34.9720591176343,35.3941071571514,34.9141309553477,35.1872208632705,257266.92185143,0.0,1.0
2014-05-15,42.07,42.21,41.52,42.06,256300,34.8148255342848,34.9306818588581,34.3596756877467,34.8065500825296,309711.18868258,0.0,1.0
2014-05-16,42.29,42.34,41.97,42.11,172900,34.9968854729,35.0382627316762,34.7320710167324,34.8479273413057,208931.192053134,0.0,1.0
2014-05-19,42.94,43.0,42.14,42.2,451700,35.5347898369905,35.5844425475219,34.8727536965715,34.9224064071029,545831.228747255,0.0,1.0
2014-05-20,39.55,42.25,39.19,42.25,2154300,32.7294116919649,34.9637836658791,32.4314954287764,34.9637836658791,2603241.56761172,0.0,1.0
2014-05-21,39.94,40.19,39.62,39.62,697800,33.0521543104192,33.2590406043001,32.7873398542516,32.7873398542516,843216.80633127,0.0,1.0
2014-05-22,40.08,40.2,39.53,39.93,504900,33.1680106349925,33.2673160560554,32.7128607884544,33.0438788586639,610117.749378989,0.0,1.0
2014-05-23,40.61,40.7,39.93,39.94,632400,33.6066095780201,33.6810886438172,33.0438788586639,33.0521543104192,764187.888111057,0.0,1.0
2014-05-27,40.97,41.07,40.56,40.66,432800,33.9045258412087,33.987280358761,33.5652323192439,33.6479868367963,522992.59641756,0.0,1.0
2014-05-28,41.14,41.54,40.78,40.83,554200,34.0452085210477,34.3762265912572,33.7472922578591,33.7886695166353,669691.536355389,0.0,1.0
2014-05-29,41.09,41.2075,40.83,41.15,440900,34.0038312622715,34.1010678203956,33.7886695166353,34.0534839728029,532780.581701716,0.0,1.0
2014-05-30,40.73,41.05,40.64,41.05,534500,33.7059149990829,33.9707294552506,33.6314359332858,33.9707294552506,645886.189429729,0.0,1.0
2014-06-02,40.9,41.06,40.51,40.79,486800,33.846597678922,33.9790049070058,33.5238550604677,33.7555677096144,588245.83164526,0.0,1.0
2014-06-03,41.12,41.29,40.66,40.66,464000,34.0286576175372,34.1693402973763,33.6479868367963,33.6479868367963,560694.465660232,0.0,1.0
2014-06-04,41.28,41.36,40.8,40.8,424000,34.2976097995824,34.3640780356281,33.8988003833082,33.8988003833082,510318.943572946,0.165,1.0
2014-06-05,41.53,41.63,41.208,41.4,424800,34.5053230372253,34.5884083322824,34.2377883871413,34.397312153651,511281.809504214,0.0,1.0
2014-06-06,41.59,41.8399,41.56,41.63,308900,34.5551742142595,34.7628043666073,34.5302486257424,34.5884083322824,371786.607711516,0.0,1.0
2014-06-09,41.86,42.05,41.52,41.52,336900,34.7795045109138,34.9373665715223,34.4970145077196,34.4970145077196,405486.915305955,0.0,1.0
2014-06-10,41.75,41.81,41.53,41.74,375600,34.6881106863509,34.7379618633852,34.5053230372253,34.6798021568452,452065.554731128,0.0,1.0
2014-06-11,41.67,41.8,41.44,41.63,308700,34.6216424503052,34.7296533338795,34.4305462716738,34.5884083322824,371545.891228699,0.0,1.0
2014-06-12,41.44,41.74,41.31,41.55,449200,34.4305462716738,34.6798021568452,34.3225353880996,34.5219400962367,540649.220407942,0.0,1.0
2014-06-13,41.61,41.85,41.35,41.47,349900,34.571791273271,34.7711959814081,34.3557695061224,34.455471860191,421133.486689088,0.0,1.0
2014-06-16,41.53,41.72,41.35,41.49,420600,34.5053230372253,34.6631850978338,34.3557695061224,34.4720889192024,506226.763365048,0.0,1.0
2014-06-17,41.66,42.27,41.434,41.56,581800,34.6133339207995,35.120154220648,34.4255611539704,34.5302486257424,700244.248515895,0.0,1.0
2014-06-18,41.78,41.85,41.35,41.63,288700,34.7130362748681,34.7711959814081,34.3557695061224,34.5884083322824,347474.242946956,0.0,1.0
2014-06-19,41.84,42.02,41.57,41.94,340000,34.7628874519024,34.9124409830052,34.5385571552481,34.8459727469595,409218.020789625,0.0,1.0
2014-06-20,42.23,42.31,41.84,41.88,833600,35.0869201026252,35.1533883386709,34.7628874519024,34.7961215699252,1003306.30038303,0.0,1.0
2014-06-23,41.97,42.4,41.92,42.24,186700,34.8708983354766,35.2281651042223,34.8293556879481,35.0952286321309,224708.836710068,0.0,1.0
2014-06-24,41.28,42.07,41.28,41.8,294500,34.2976097995824,34.9539836305338,34.2976097995824,34.7296533338795,354455.020948662,0.0,1.0
2014-06-25,41.73,41.8,41.18,41.28,210600,34.6714936273395,34.7296533338795,34.2145245045253,34.2976097995824,253474.456406751,0.0,1.0
2014-06-26,41.96,41.98,41.31,41.71,323200,34.8625898059709,34.8792068649823,34.3225353880996,34.6548765683281,388997.836232962,0.0,1.0
2014-06-27,42.35,42.42,41.83,41.83,592000,35.1866224566937,35.2447821632337,34.7545789223966,34.7545789223966,712520.789139584,0.0,1.0
2014-06-30,42.32,42.34,41.69,42.27,446800,35.1616968681766,35.178313927188,34.6382595093167,35.120154220648,537760.622614131,0.0,1.0
2014-07-01,42.37,42.6,42.21,42.49,623000,35.2032395157051,35.3943356943365,35.0703030436137,35.3029418697737,749831.843976286,0.0,1.0
2014-07-02,41.88,42.43,41.76,42.26,300400,34.7961215699252,35.2530906927394,34.6964192158567,35.1118456911423,361556.157191775,0.0,1.0
2014-07-03,42.07,42.15,41.855,41.88,287100,34.9539836305338,35.0204518665795,34.7753502461609,34.7961215699252,345548.511084416,0.0,1.0
2014-07-07,41.66,42.12,41.5,41.83,269100,34.6133339207995,34.9955262780623,34.4803974487081,34.7545789223966,323884.027630848,0.0,1.0
2014-07-08,41.35,41.61,41.28,41.58,301400,34.3557695061224,34.571791273271,34.2976097995824,34.5468656847538,362759.739605863,0.0,1.0
2014-07-09,41.3,41.53,41.26,41.48,289900,34.3142268585939,34.5053230372253,34.280992740571,34.4637803896967,348918.54184386,0.0,1.0
2014-07-10,41.16,41.37,40.72,40.76,467200,34.1979074455139,34.3723865651339,33.8323321472625,33.8655662652854,562313.703861509,0.0,1.0
2014-07-11,41.14,41.3,40.95,41.15,275900,34.1812903865025,34.3142268585939,34.0234283258939,34.1895989160082,332068.38804664,0.0,1.0
2014-07-14,41.22,41.4199,41.01,41.4,273200,34.2477586225482,34.4138461273674,34.0732795029282,34.397312153651,328818.715528605,0.0,1.0
2014-07-15,40.98,41.43,40.74,41.13,327700,34.0483539144111,34.4222377421681,33.848949206274,34.1729818569968,394413.957096353,0.0,1.0
2014-07-16,40.63,41.3,40.485,41.1,750200,33.7575553817111,34.3142268585939,33.6370817038783,34.1480562684796,902927.527048169,0.0,1.0
2014-07-17,40.2,40.73,40.13,40.33,443900,33.4002886129655,33.8406406767682,33.3421289064255,33.5082994965397,534270.233613278,0.0,1.0
2014-07-18,40.69,40.84,40.42,40.42,442100,33.8074065587454,33.9320345013311,33.5830762620911,33.5830762620911,532103.785267922,0.0,1.0
2014-07-21,40.57,40.68,40.34,40.46,382000,33.7077042046768,33.7990980292397,33.5166080260454,33.616310380114,459768.482181286,0.0,1.0
2014-07-22,40.84,41.085,40.67,40.85,250600,33.9320345013311,34.135593474221,33.790789499734,33.9403430308368,301617.752970236,0.0,1.0
2014-07-23,40.8,40.98,40.62,40.85,133600,33.8988003833082,34.0483539144111,33.7492468522054,33.9403430308368,160798.610522041,0.0,1.0
2014-07-24,40.51,40.98,40.49,40.84,485400,33.6578530276426,34.0483539144111,33.6412359686311,33.9320345013311,584218.903797894,0.0,1.0
2014-07-25,40.42,40.59,40.15,40.3,214300,33.5830762620911,33.7243212636883,33.3587459654369,33.4833739080226,257927.711338873,0.0,1.0
2014-07-28,40.12,40.3,39.85,40.19,310400,33.3338203769198,33.4833739080226,33.1094900802655,33.3919800834597,373591.981332646,0.0,1.0
2014-07-29,39.67,40.47,39.65,40.11,388400,32.9599365491627,33.6246189096197,32.9433194901513,33.325511847414,467471.409631443,0.0,1.0
2014-07-30,39.7,40.02,39.33,39.83,372000,32.9848621376798,33.2507350818626,32.6774465459684,33.0928730212541,447732.658040414,0.0,1.0
2014-07-31,38.79,39.53,38.77,39.3,421900,32.22878595266,32.8436171360827,32.2121688936485,32.6525209574513,507791.420503361,0.0,1.0
2014-08-01,38.67,38.816,38.26,38.64,582300,32.1290835985914,32.2503881293748,31.7884338888572,32.1041580100743,700846.039722939,0.0,1.0
2014-08-04,38.96,39.1,38.4,38.57,505000,32.3700309542571,32.4863503673371,31.9047533019372,32.0459983035343,607809.119114002,0.0,1.0
2014-08-05,38.61,39.19,38.37,38.69,490100,32.0792324215571,32.5611271328885,31.87982771342,32.1457006576028,589875.741144105,0.0,1.0
2014-08-06,38.49,38.72,38.32,38.36,342700,31.9795300674886,32.17062624612,31.8382850658915,31.8715191839143,412467.693307661,0.0,1.0
2014-08-07,38.56,38.78,38.5,38.74,291900,32.0376897740286,32.2204774231542,31.9878385969943,32.1872433051314,351325.706672034,0.0,1.0
2014-08-08,38.93,39.0,38.54,38.54,312800,32.3451053657399,32.4032650722799,32.0210727150171,32.0210727150171,376480.579126456,0.0,1.0
2014-08-11,39.27,39.49,38.93,39.21,321700,32.6275953689342,32.8103830180599,32.3451053657399,32.5777441918999,387192.462611831,0.0,1.0
2014-08-12,39.25,39.62,39.12,39.35,291500,32.6109783099227,32.9183939016341,32.5029674263485,32.6940636049799,350844.2737064,0.0,1.0
2014-08-13,39.46,39.57,39.05,39.08,301700,32.922548166387,33.0143241496182,32.5804740470707,32.6055038606792,361608.765513319,0.165,1.0
2014-08-14,39.61,39.65,39.39,39.51,272000,33.0476972344295,33.0810703192408,32.8641452679671,32.9642645224011,326011.217168124,0.0,1.0
2014-08-15,39.53,39.86,39.31,39.77,232300,32.9809510648068,33.2562790145004,32.7973990983444,33.1811895736749,278427.962309394,0.0,1.0
2014-08-18,40.36,40.45,39.71,39.88,269200,33.6734425746421,33.7485320154676,33.1311299464578,33.272965556906,322655.219344335,0.0,1.0
2014-08-19,40.54,40.685,40.29,40.34,304600,33.8236214562932,33.9445988887343,33.6150396762223,33.6567560322365,365084.620402244,0.0,1.0
2014-08-20,40.75,40.87,40.16,40.35,307000,33.9988301515527,34.0989494059867,33.5065771505854,33.6650993034393,367961.189965493,0.0,1.0
2014-08-21,40.59,40.77,40.345,40.62,311400,33.8653378123073,34.0155166939584,33.6609276678379,33.8903676259158,373234.900831448,0.0,1.0
2014-08-22,40.52,40.7,40.36,40.56,328000,33.8069349138875,33.9571137955385,33.6734425746421,33.8403079986988,393131.173643914,0.0,1.0
2014-08-25,40.75,40.94,40.49,40.69,314800,33.9988301515527,34.1573523044066,33.781905100279,33.9487705243357,377310.041046049,0.0,1.0
2014-08-26,40.69,40.98,40.63,40.88,542500,33.9487705243357,34.1907253892179,33.8987108971187,34.1072926771895,650224.578359217,0.0,1.0
2014-08-27,41.71,42.13,41.0,41.0,859400,34.7997841870248,35.1502015775439,34.2074119316236,34.2074119316236,1030051.61777311,0.0,1.0
2014-08-28,42.17,42.32,41.54,41.64,518300,35.1835746623553,35.3087237303978,34.6579485765767,34.741381288605,621219.168596465,0.0,1.0
2014-08-29,41.86,42.29,41.76,42.17,594500,34.9249332550674,35.2836939167893,34.841500543039,35.1835746623553,712550.252229594,0.0,1.0
2014-09-02,42.32,42.625,41.86,41.92,621800,35.3087237303978,35.5631935020843,34.9249332550674,34.9749928822844,745271.231011542,0.0,1.0
2014-09-03,41.85,42.5,41.69,42.4,503600,34.9165899838645,35.4589026120488,34.7830976446192,35.3754699000205,603600.180021571,0.0,1.0
2014-09-04,41.77,42.19,41.54,41.95,515700,34.8498438142419,35.2002612047609,34.6579485765767,35.0000226958929,618102.884902946,0.0,1.0
2014-09-05,42.12,42.155,41.51,41.77,315500,35.1418583063411,35.171059755551,34.6329187629681,34.8498438142419,378149.040501996,0.0,1.0
2014-09-08,42.04,42.34,41.82,42.01,294800,35.0751121367184,35.3254102728035,34.891560170256,35.0500823231099,353338.628018981,0.0,1.0
2014-09-09,41.64,42.05,41.62,42.01,300000,34.741381288605,35.0834554079212,34.7246947461993,35.0500823231099,359571.195406019,0.0,1.0
2014-09-10,41.69,41.84,41.39,41.58,315700,34.7830976446192,34.9082467126617,34.5327995085341,34.691321661388,378388.754632267,0.0,1.0
2014-09-11,41.61,41.68,41.385,41.58,521300,34.7163514749965,34.7747543734163,34.5286278729327,34.691321661388,624814.880550526,0.0,1.0
2014-09-12,41.52,41.715,41.39,41.53,417600,34.641262034171,34.8039558226263,34.5327995085341,34.6496053053738,500523.104005178,0.0,1.0
2014-09-15,41.4,41.54,41.2,41.42,451900,34.541142779737,34.6579485765767,34.3742773556803,34.5578293221426,541634.077346599,0.0,1.0
2014-09-16,41.15,41.44,40.625,41.27,1026100,34.3325609996661,34.5745158645483,33.8945392615173,34.4326802541001,1229853.34535372,0.0,1.0
2014-09-17,40.92,41.39,40.71,41.24,637900,34.1406657620009,34.5327995085341,33.9654570667414,34.4076504404916,764568.218498331,0.0,1.0
2014-09-18,41.59,41.76,40.91,41.13,691900,34.6996649325908,34.841500543039,34.132322490798,34.3158744572604,829291.033671416,0.0,1.0
2014-09-19,41.43,41.83,41.29,41.59,917900,34.5661725933455,34.8999034414589,34.4493667965058,34.6996649325908,1100168.00087728,0.0,1.0
2014-09-22,41.1,41.3,40.78,41.24,635400,34.2908446436519,34.4577100677086,34.0238599651612,34.4076504404916,761571.791869948,0.0,1.0
2014-09-23,40.75,41.1078,40.6472,40.82,606427,33.9988301515527,34.2973523951901,33.9130613235875,34.0572330499725,726845.604388286,0.0,1.0
2014-09-24,41.1,41.23,40.64,40.68,450230,34.2908446436519,34.3993071692888,33.9070541683215,33.9404272531328,539632.46435884,0.0,1.0
2014-09-25,40.59,41.04,40.51,41.03,390915,33.8653378123073,34.2407850164349,33.7985916426846,34.2324417452321,468539.246173813,0.0,1.0
2014-09-26,40.92,40.96,40.41,40.56,489778,34.1406657620009,34.1740388468122,33.7151589306563,33.8403079986988,587033.536478564,0.0,1.0
2014-09-29,40.97,41.02,40.38,40.55,353634,34.1823821180151,34.2240984740292,33.6901291170478,33.831964727496,423855.333720706,0.0,1.0
2014-09-30,40.63,41.11,40.63,40.99,517703,33.8987108971187,34.2991879148547,33.8987108971187,34.1990686604207,620503.621917607,0.0,1.0
2014-10-01,40.05,40.74,39.89,40.47,1041197,33.4148011673542,33.9904868803499,33.2813088281089,33.7652185578733,1247948.1664772,0.0,1.0
2014-10-02,40.26,40.41,39.82,40.06,462465,33.5900098626138,33.7151589306563,33.222905929689,33.4231444385571,554296.976278148,0.0,1.0
2014-10-03,40.22,40.62,40.21,40.62,350676,33.5566367778024,33.8903676259158,33.5482935065996,33.8903676259158,420309.961734004,0.0,1.0
2014-10-06,39.86,40.33,39.83,40.31,521803,33.2562790145004,33.6484127610336,33.2312492008919,33.6317262186279,625417.761588156,0.0,1.0
2014-10-07,39.08,39.63,39.05,39.58,676139,32.6055038606792,33.0643837768352,32.5804740470707,33.022667420821,810400.361635435,0.0,1.0
2014-10-08,39.83,39.89,38.8,39.02,356616,33.2312492008919,33.2813088281089,32.3718922669999,32.5554442334622,427429.471403042,0.0,1.0
2014-10-09,39.14,39.78,38.92,39.78,635136,32.6555634878963,33.1895328448777,32.4720115214339,33.1895328448777,761255.36921799,0.0,1.0
2014-10-10,38.22,39.21,38.14,39.19,520885,31.8879825372354,32.7139663863161,31.8212363676127,32.6972798439104,624317.473730215,0.0,1.0
2014-10-13,37.37,38.22,37.34,38.15,456012,31.1788044849945,31.8879825372354,31.1537746713859,31.8295796388156,546562.599864964,0.0,1.0
2014-10-14,37.66,38.15,37.45,37.71,626413,31.4207593498767,31.8295796388156,31.2455506546171,31.4624757058908,750800.237426234,0.0,1.0
2014-10-15,37.62,37.84,36.8,37.07,728513,31.3873862650653,31.5709382315277,30.7032380264329,30.9285063489094,873174.300929418,0.0,1.0
2014-10-16,37.87,38.02,36.47,36.79,735202,31.5959680451362,31.7211171131787,30.4279100767393,30.69489475523,881191.54001632,0.0,1.0
2014-10-17,38.31,38.36,37.95,38.27,564449,31.9630719780609,32.0047883340751,31.6627142147589,31.9296988932496,676532.005585774,0.0,1.0
2014-10-20,38.45,38.47,38.025,38.22,225025,32.0798777749006,32.0965643173063,31.7252887487801,31.8879825372354,269708.360820798,0.0,1.0
2014-10-21,39.46,39.46,38.76,38.79,279947,32.922548166387,32.922548166387,32.3385191821885,32.363548995797,335536.258134429,0.0,1.0
2014-10-22,38.84,39.9,38.82,39.62,261448,32.4052653518112,33.2896520993117,32.3885788094055,33.0560405056323,313363.899655043,0.0,1.0
2014-10-23,39.96,40.15,39.3,39.3,420960,33.3397117265287,33.4982338793826,32.7890558271416,32.7890558271416,504550.301393726,0.0,1.0
2014-10-24,40.27,40.4,39.64,39.97,273484,33.5983531338166,33.7068156594535,33.072727048038,33.3480549977316,327789.896014732,0.0,1.0
2014-10-27,40.26,40.43,39.97,40.13,307936,33.5900098626138,33.731845473062,33.3480549977316,33.4815473369769,369083.052095159,0.0,1.0
2014-10-28,41.21,41.26,40.48,40.55,229770,34.3826206268831,34.4243369828973,33.7735618290761,33.831964727496,275395.57856147,0.0,1.0
2014-10-29,40.98,41.46,40.68,41.33,289480,34.1907253892179,34.591202406954,33.9404272531328,34.4827398813171,346962.232153781,0.0,1.0
2014-10-30,41.22,41.41,40.51,40.77,329695,34.3909638980859,34.5494860509398,33.7985916426846,34.0155166939584,395162.750897958,0.0,1.0
2014-10-31,41.58,41.83,41.27,41.82,458910,34.691321661388,34.8999034414589,34.4326802541001,34.891560170256,550036.057612587,0.0,1.0
2014-11-03,41.53,41.86,41.245,41.75,395264,34.6496053053738,34.9249332550674,34.411822076093,34.8331572718362,473751.829936549,0.0,1.0
2014-11-04,41.57,41.71,41.41,41.49,219987,34.6829783901852,34.7997841870248,34.5494860509398,34.6162322205625,263669.961879279,0.0,1.0
2014-11-05,41.9,41.97,41.5101,41.6,345455,34.9583063398787,35.0167092382986,34.6330021956802,34.7080082037937,414052.224363288,0.0,1.0
2014-11-06,42.65,42.69,41.734,42.0,438140,35.5840516800913,35.6174247649027,34.8198080379117,35.0417390519071,525141.745183978,0.0,1.0
2014-11-07,42.61,42.71,42.37,42.71,375461,35.55067859528,35.6341113073084,35.350440086412,35.6341113073084,450016.535327798,0.0,1.0
2014-11-10,42.88,42.99,42.61,42.61,279016,35.7759469177565,35.8677229009877,35.55067859528,35.55067859528,334420.38885802,0.0,1.0
2014-11-11,42.72,43.1,42.52,42.8,278287,35.6424545785112,35.9594988842189,35.4755891544545,35.7092007481339,333546.630853183,0.0,1.0
2014-11-12,42.68,42.76,42.35,42.45,284105,35.6090814936998,35.6758276633225,35.3337535440063,35.4171862560346,340519.914902757,0.0,1.0
2014-11-13,42.75,42.91,42.51,42.63,389353,35.6674843921197,35.800976731365,35.4672458832516,35.5673651376857,466667.078816399,0.0,1.0
2014-11-14,42.5,42.93,42.39,42.65,228416,35.4589026120488,35.8176632737707,35.3671266288176,35.5840516800913,273772.713899538,0.0,1.0
2014-11-17,42.67,42.735,42.35,42.5,477929,35.600738222497,35.6549694853154,35.3337535440063,35.4589026120488,572831.672830678,0.0,1.0
2014-11-18,42.91,43.31,42.61,42.76,558727,35.800976731365,36.1347075794785,35.55067859528,35.6758276633225,669673.78431873,0.0,1.0
2014-11-19,42.75,42.85,42.37,42.85,495636,35.6674843921197,35.750917104148,35.350440086412,35.750917104148,594054.763354192,0.0,1.0
2014-11-20,39.86,41.01,39.65,40.65,1763641,33.2562790145004,34.2157552028264,33.0810703192408,33.9153974395243,2113848.34212355,0.0,1.0
2014-11-21,39.51,40.02,39.23,39.36,1094889,32.9642645224011,33.3897713537457,32.7306529287218,32.8391154543586,1312301.82188967,0.0,1.0
2014-11-24,39.98,39.99,39.32,39.62,816853,33.3563982689344,33.3647415401372,32.8057423695473,33.0560405056323,979056.032269976,0.0,1.0
2014-11-25,39.86,40.39,39.7,40.15,474899,33.2562790145004,33.6984723882506,33.122786675255,33.4982338793826,569200.003757076,0.0,1.0
2014-11-26,39.76,39.98,39.51,39.98,328592,33.172846302472,33.3563982689344,32.9642645224011,33.3563982689344,393840.727469515,0.0,1.0
2014-11-28,39.0,39.8,38.92,39.8,300711,32.5387576910566,33.2062193872834,32.4720115214339,33.2062193872834,360423.379139131,0.0,1.0
2014-12-01,38.66,39.03,38.49,38.76,512080,32.2550864701602,32.5637875046651,32.113250859712,32.3385191821885,613764.059145047,0.0,1.0
2014-12-02,38.78,39.13,38.21,38.63,623329,32.3552057245942,32.6472202166934,31.8796392660326,32.2300566565517,747103.845537461,0.0,1.0
2014-12-03,39.08,39.24,38.58,38.58,834796,32.6055038606792,32.7389961999246,32.1883403005375,32.1883403005375,1000561.98546721,0.0,1.0
2014-12-04,38.77,38.885,38.55,38.85,571580,32.4845264282381,32.5808823874656,32.3001932888465,32.5515566607442,682175.762942219,0.165,1.0
2014-12-05,38.78,39.16,38.69,38.83,495333,32.4929052073014,32.8112988117051,32.4174961957321,32.5347991026177,591175.631032327,0.0,1.0
2014-12-08,38.41,39.03,38.29,38.74,784616,32.182890381961,32.7023746838828,32.0823450332019,32.4593900910484,936432.377649097,0.0,1.0
2014-12-09,38.59,38.645,37.91,37.91,502520,32.3337084050996,32.3797916899475,31.7639514287982,31.7639514287982,599753.25307695,0.0,1.0
2014-12-10,37.81,38.48,37.76,38.48,719073,31.6801636381657,32.2415418354038,31.6382697428494,32.2415418354038,858207.376720931,0.0,1.0
2014-12-11,37.9,38.28,37.77,37.91,511726,31.755572649735,32.0739662541387,31.6466485219127,31.7639514287982,610740.534076366,0.0,1.0
2014-12-12,37.15,37.86,37.13,37.54,436427,31.1271642199909,31.722057533482,31.1104066618644,31.4539366034578,520871.83192831,0.0,1.0
2014-12-15,36.5,37.41,36.44,37.41,734070,30.5825435808793,31.3450124756355,30.5322709064998,31.3450124756355,876106.165896278,0.0,1.0
2014-12-16,36.7,37.1,36.05,36.32,1069692,30.7501191621444,31.0852703246746,30.2054985230329,30.4317255577408,1276668.1063249,0.0,1.0
2014-12-17,37.6,37.75,36.36,36.76,818367,31.5042092778373,31.6298909637862,30.4652406739938,30.800391836524,976713.902851281,0.0,1.0
2014-12-18,38.31,38.31,37.65,38.12,596155,32.0991025913284,32.0991025913284,31.5461031731536,31.9399057891266,711505.811884283,0.0,1.0
2014-12-19,38.5,38.54,38.085,38.18,1766874,32.2582993935303,32.2918145097833,31.9105800624052,31.9901784635061,2108748.76477968,0.0,1.0
2014-12-22,38.92,39.0,38.34,38.5,533160,32.610208114187,32.677238346693,32.1242389285182,32.2582993935303,636321.826813871,0.0,1.0
2014-12-23,39.14,39.43,38.87,39.18,459141,32.7945412535786,33.0375258464129,32.5683142188707,32.8280563698316,547980.793542553,0.0,1.0
2014-12-24,39.16,39.29,38.86,39.01,159232,32.8112988117051,32.9202229395274,32.5599354398074,32.6856171257562,190042.008266236,0.0,1.0
2014-12-26,39.19,39.45,39.16,39.33,192469,32.8364351488948,33.0542834045395,32.8112988117051,32.9537380557804,229710.078935103,0.0,1.0
2014-12-29,39.22,39.49,38.96,39.09,262652,32.8615714860846,33.0877985207925,32.64372323044,32.7526473582623,313472.879541446,0.0,1.0
2014-12-30,39.24,39.31,38.95,39.2,214978,32.8783290442111,32.9369804976539,32.6353444513767,32.8448139279581,256574.374830806,0.0,1.0
2014-12-31,38.63,39.41,38.63,39.26,466199,32.3672235213526,33.0207682882864,32.3672235213526,32.8950866023376,556404.455208193,0.0,1.0
2015-01-02,38.47,39.04,38.09,38.63,726448,32.2331630563405,32.710753462946,31.9147694519368,32.3672235213526,867009.375131825,0.0,1.0
2015-01-05,37.61,38.21,37.4,38.21,610717,31.5125880569006,32.0153148006959,31.3366336965723,32.0153148006959,728885.4323398,0.0,1.0
2015-01-06,37.07,37.74,36.75,37.66,363453,31.0601339874849,31.6215121847229,30.7920130574607,31.5544819522169,433777.997075891,0.0,1.0
2015-01-07,37.28,37.4,36.92,37.4,482990,31.2360883478132,31.3366336965723,30.934452301536,31.3366336965723,576444.367793593,0.0,1.0
2015-01-08,37.92,37.96,37.4,37.54,475870,31.7723302078615,31.8058453241145,31.3366336965723,31.4539366034578,567946.709666737,0.0,1.0
2015-01-09,38.01,38.199,37.59,37.92,785663,31.8477392194308,32.0060981437263,31.4958304987741,31.7723302078615,937681.963050617,0.0,1.0
2015-01-12,37.45,38.17,37.425,38.01,472942,31.3785275918885,31.9817996844429,31.3575806442304,31.8477392194308,564452.167111199,0.0,1.0
2015-01-13,36.83,38.43,36.47,37.67,766015,30.8590432899667,32.1996479400875,30.5574072436896,31.5628607312801,914232.245792687,0.0,1.0
2015-01-14,36.56,36.792,36.19,36.38,565990,30.6328162552589,30.8272039295264,30.3228014299184,30.4819982321203,675504.146519587,0.0,1.0
2015-01-15,36.38,36.96,36.3,36.78,782549,30.4819982321203,30.9679674177891,30.4149679996142,30.8171493946505,933965.431111427,0.0,1.0
2015-01-16,36.6,36.64,36.04,36.26,391565,30.6663313715119,30.6998464877649,30.1971197439696,30.3814528833612,467329.424781255,0.0,1.0
2015-01-20,36.53,36.81,36.239,36.66,321218,30.6076799180691,30.8422857318402,30.3638574473284,30.7166040458914,383370.89160008,0.0,1.0
2015-01-21,36.88,36.91,36.32,36.54,394116,30.900937185283,30.9260735224728,30.4317255577408,30.6160586971324,470374.021112942,0.0,1.0
2015-01-22,37.43,37.64,36.65,37.1,477195,31.361770033762,31.5377243940904,30.7082252668282,31.0852703246746,569528.085652423,0.0,1.0
2015-01-23,37.34,37.61,37.2,37.4,350173,31.2863610221927,31.5125880569006,31.1690581153072,31.3366336965723,417928.432479733,0.0,1.0
2015-01-26,37.42,37.46,36.99,37.36,391748,31.3533912546988,31.3869063709518,30.9931037549788,31.3031185803192,467547.833690976,0.0,1.0
2015-01-27,36.84,37.05,36.63,36.85,320669,30.86742206903,31.0433764293583,30.6914677087017,30.8758008480933,382715.664870916,0.0,1.0
2015-01-28,36.27,37.25,36.15,37.15,377346,30.3898316624245,31.2109520106234,30.2892863136654,31.1271642199909,450359.171845051,0.0,1.0
2015-01-29,37.0,37.04,36.15,36.18,490497,31.0014825340421,31.0349976502951,30.2892863136654,30.3144226508552,585403.9070574,0.0,1.0
2015-01-30,36.56,37.202,36.41,36.78,813433,30.6328162552589,31.1707338711198,30.50713456931,30.8171493946505,970825.216727977,0.0,1.0
2015-02-02,36.84,36.91,36.17,36.58,570822,30.86742206903,30.9260735224728,30.3060438717919,30.6495738133854,681271.096529275,0.0,1.0
2015-02-03,37.49,37.51,37.05,37.07,581977,31.4120427081415,31.4288002662681,31.0433764293583,31.0601339874849,694584.492091788,0.0,1.0
2015-02-04,36.89,37.43,36.74,37.36,490666,30.9093159643463,31.361770033762,30.7836342783975,31.3031185803192,585605.607088782,0.0,1.0
2015-02-05,37.53,37.55,37.01,37.08,574028,31.4455578243946,31.4623153825211,31.0098613131053,31.0685127665481,685097.429668979,0.0,1.0
2015-02-06,37.91,37.92,37.46,37.64,649282,31.7639514287982,31.7723302078615,31.3869063709518,31.5377243940904,774912.424708089,0.0,1.0
2015-02-09,37.96,38.17,37.725,37.8,546864,31.8058453241145,31.9817996844429,31.608944016128,31.6717848591024,652677.431725451,0.0,1.0
2015-02-10,37.93,38.135,37.61,38.1,441474,31.7807089869248,31.9524739577215,31.5125880569006,31.9231482310001,526895.382569636,0.0,1.0
2015-02-11,37.49,37.99,37.29,37.74,454200,31.4120427081415,31.8309816613043,31.2444671268765,31.6215121847229,542083.752980083,0.0,1.0
2015-02-12,37.43,37.65,37.17,37.58,683051,31.5000198883057,31.6851656103316,31.2812113077297,31.6262556078688,811637.548822359,0.165,1.0
2015-02-13,38.08,38.11,37.3427,37.44,621304,32.0470413397457,32.0722884836583,31.42655069952,31.5084356029433,738266.477369225,0.0,1.0
2015-02-17,37.42,38.1299,37.38,38.06,522532,31.4916041736682,32.089035755787,31.457941315118,32.0302099104706,620900.33051887,0.0,1.0
2015-02-18,37.8,37.85,37.43,37.43,541263,31.8114013298946,31.8534799030823,31.5000198883057,31.5000198883057,643157.501545619,0.0,1.0
2015-02-19,38.08,38.17,37.37,37.61,342965,32.0470413397457,32.1227827714835,31.4495256004805,31.6515027517814,407529.26491852,0.0,1.0
2015-02-20,38.41,38.46,37.6,38.02,109669,32.3247599227845,32.3668384959722,31.6430870371439,31.9965470519205,130314.542167128,0.0,1.0
2015-02-23,37.93,38.35,37.82,38.3,127352,31.9208056201826,32.2742656349592,31.8282327591697,32.2321870617715,151326.423821391,0.0,1.0
2015-02-24,37.26,37.59,36.16,36.17,891101,31.3569527394676,31.6346713225063,30.4312241293384,30.4396398439759,1058853.63083159,0.0,1.0
2015-02-25,37.19,37.32,36.93,37.06,768156,31.2980427370048,31.4074470272928,31.0792341564288,31.1886384467168,912763.838942023,0.0,1.0
2015-02-26,37.17,37.404,37.01,37.13,716571,31.2812113077297,31.4781390302481,31.1465598735291,31.2475484491796,851467.796690418,0.0,1.0
2015-02-27,37.04,37.21,36.975,37.19,935445,31.1718070174417,31.3148741662799,31.1171048722977,31.2980427370048,1111545.53153151,0.0,1.0
2015-03-02,38.03,38.05,37.03,37.12,820780,32.004962766558,32.0217941958331,31.1633913028042,31.239132734542,975294.476287152,0.0,1.0
2015-03-03,37.82,38.109,37.79,38.02,865389,31.8282327591697,32.0714469121946,31.8029856152571,31.9965470519205,1028301.26408984,0.0,1.0
2015-03-04,37.61,37.8,37.3,37.64,592570,31.6515027517814,31.8114013298946,31.3906155980177,31.676749895694,704123.209402614,0.0,1.0
2015-03-05,37.86,38.0,37.4425,37.63,619736,31.8618956177199,31.9797156226454,31.5105395316026,31.6683341810565,736403.296323368,0.0,1.0
2015-03-06,37.52,37.83,37.43,37.7,733086,31.5757613200436,31.8366484738072,31.5000198883057,31.7272441835193,871091.798586031,0.0,1.0
2015-03-09,37.74,37.9799,37.433,37.59,481971,31.7609070420694,31.9628000362239,31.502544602697,31.6346713225063,572703.591742727,0.0,1.0
2015-03-10,37.3,37.5,37.22,37.31,957300,31.3906155980177,31.5589298907685,31.3232898809174,31.3990313126553,1137514.80561136,0.0,1.0
2015-03-11,37.58,37.64,37.13,37.33,1328354,31.6262556078688,31.676749895694,31.2475484491796,31.4158627419303,1578420.91517087,0.0,1.0
2015-03-12,37.68,37.93,37.47,37.76,519813,31.7104127542442,31.9208056201826,31.5336827468559,31.7777384713445,617669.470019071,0.0,1.0
2015-03-13,37.18,37.77,36.92,37.55,703943,31.2896270223673,31.786154185982,31.0708184417913,31.6010084639562,836462.535053249,0.0,1.0
2015-03-16,37.83,37.835,37.22,37.27,400022,31.8366484738072,31.840856331126,31.3232898809174,31.3653684541051,475327.428779137,0.0,1.0
2015-03-17,37.9,37.94,37.46,37.6,464326,31.89555847627,31.9292213348202,31.5252670322183,31.6430870371439,551736.863710749,0.0,1.0
2015-03-18,38.03,38.2,37.23,37.72,444502,32.004962766558,32.1480299153962,31.331705595555,31.7440756127943,528180.931916703,0.0,1.0
2015-03-19,37.91,37.99,37.62,37.85,277299,31.9039741909076,31.9712999080079,31.6599184664189,31.8534799030823,329501.429103963,0.0,1.0
2015-03-20,38.11,38.32,37.66,38.06,1227526,32.0722884836583,32.2490184910466,31.6935813249691,32.0302099104706,1458611.71970426,0.0,1.0
2015-03-23,37.88,38.18,37.67,38.11,598068,31.8787270469949,32.1311984861211,31.7019970396066,32.0722884836583,710656.225595294,0.0,1.0
2015-03-24,37.53,37.94,37.45,37.8,676716,31.5841770346811,31.9292213348202,31.5168513175808,31.8114013298946,804109.964686197,0.0,1.0
2015-03-25,37.07,37.7,37.06,37.68,288986,31.1970541613543,31.7272441835193,31.1886384467168,31.7104127542442,343388.544462973,0.0,1.0
2015-03-26,37.01,37.16,36.815,36.86,253115,31.1465598735291,31.2727955930922,30.9824534380971,31.020324153966,300764.713279347,0.0,1.0
2015-03-27,37.12,37.18,36.82,36.97,223604,31.239132734542,31.2896270223673,30.9866612954159,31.112897014979,265698.172562334,0.0,1.0
2015-03-30,37.77,37.9,37.27,37.27,501348,31.786154185982,31.89555847627,31.3653684541051,31.3653684541051,595728.374348317,0.0,1.0
2015-03-31,37.71,37.77,37.37,37.68,376558,31.7356598981568,31.786154185982,31.4495256004805,31.7104127542442,447446.255271495,0.0,1.0
2015-04-01,37.3,37.65,37.11,37.65,660008,31.3906155980177,31.6851656103316,31.2307170199045,31.6851656103316,784256.629919505,0.0,1.0
2015-04-02,37.32,37.66,37.15,37.25,391043,31.4074470272928,31.6935813249691,31.2643798784546,31.34853702483,464658.103134527,0.0,1.0
2015-04-06,37.61,37.88,37.1,37.18,886246,31.6515027517814,31.8787270469949,31.222301305267,31.2896270223673,1053084.66145811,0.0,1.0
2015-04-07,37.37,37.83,37.33,37.61,381280,31.4495256004805,31.8366484738072,31.4158627419303,31.6515027517814,453057.186966989,0.0,1.0
2015-04-08,37.31,37.45,37.08,37.36,396498,31.3990313126553,31.5168513175808,31.2054698759919,31.441109885843,471140.02443883,0.0,1.0
2015-04-09,37.47,37.48,37.05,37.26,642505,31.5336827468559,31.5420984614934,31.1802227320793,31.3569527394676,763458.633844485,0.0,1.0
2015-04-10,37.4,37.8,37.34,37.61,323782,31.4747727443931,31.8114013298946,31.4242784565679,31.6515027517814,384735.003437226,0.0,1.0
2015-04-13,37.14,37.5,37.085,37.32,347142,31.2559641638171,31.5589298907685,31.2096777333106,31.4074470272928,412492.598610194,0.0,1.0
2015-04-14,37.01,37.14,36.78,36.98,438541,31.1465598735291,31.2559641638171,30.9529984368657,31.1213127296165,521097.754484081,0.0,1.0
2015-04-15,37.59,37.92,36.98,37.14,460569,31.6346713225063,31.9123899055451,31.1213127296165,31.2559641638171,547272.596370645,0.0,1.0
2015-04-16,37.58,37.83,37.21,37.4,393573,31.6262556078688,31.8366484738072,31.3148741662799,31.4747727443931,467664.383776119,0.0,1.0
2015-04-17,37.66,37.66,37.12,37.34,571264,31.6935813249691,31.6935813249691,31.239132734542,31.4242784565679,678806.286339462,0.0,1.0
2015-04-20,37.74,38.04,37.68,37.7,450283,31.7609070420694,32.0133784811956,31.7104127542442,31.7272441835193,535050.223770082,0.0,1.0
2015-04-21,37.38,38.074,37.27,37.93,887250,31.457941315118,32.0419919109632,31.3653684541051,31.9208056201826,1054277.667689,0.0,1.0
2015-04-22,37.47,37.598,37.08,37.46,347489,31.5336827468559,31.6414038942164,31.2054698759919,31.5252670322183,412904.922476846,0.0,1.0
2015-04-23,37.53,37.72,37.28,37.41,383869,31.5841770346811,31.7440756127943,31.3737841687426,31.4831884590306,456133.574548445,0.0,1.0
2015-04-24,37.37,37.61,37.13,37.6,204311,31.4495256004805,31.6515027517814,31.2475484491796,31.6430870371439,242773.203227057,0.0,1.0
2015-04-27,37.71,37.76,37.43,37.5,290077,31.7356598981568,31.7777384713445,31.5000198883057,31.5589298907685,344684.928723834,0.0,1.0
2015-04-28,38.05,38.08,37.4,37.6,505544,32.0217941958331,32.0470413397457,31.4747727443931,31.6430870371439,600714.284851132,0.0,1.0
2015-04-29,37.9,38.0499,37.68,37.68,402665,31.89555847627,32.0217100386867,31.7104127542442,31.7104127542442,478467.982034365,0.0,1.0
2015-04-30,37.37,37.91,37.29,37.68,465337,31.4495256004805,31.9039741909076,31.3821998833802,31.7104127542442,552938.187714167,0.0,1.0
2015-05-01,37.7,37.79,37.35,37.45,266855,31.7272441835193,31.8029856152571,31.4326941712054,31.5168513175808,317091.312494953,0.0,1.0
2015-05-04,35.74,36.76,35.68,36.25,2043585,30.0777641145618,30.9361670075907,30.0272698267365,30.5069655610762,2428296.45254913,0.0,1.0
2015-05-05,35.3,35.7,35.14,35.28,927461,29.7074726705101,30.0441012560116,29.5728212363095,29.690641241235,1102058.51783883,0.0,1.0
2015-05-06,35.15,35.525,34.84,35.49,795503,29.581236950947,29.8968262498547,29.3203497971833,29.8673712486233,945258.999695239,0.0,1.0
2015-05-07,35.11,35.31,34.93,35.01,702422,29.5475740923968,29.7158883851476,29.3960912289212,29.4634169460215,834655.201908642,0.0,1.0
2015-05-08,35.38,35.605,35.24,35.54,778033,29.7747983876104,29.964151966955,29.6569783826848,29.909449821811,924500.215976414,0.0,1.0
2015-05-11,35.4,35.52,35.085,35.29,683112,29.7916298168855,29.8926183925359,29.526534805803,29.6990569558725,811710.032268657,0.0,1.0
2015-05-12,35.65,35.9,35.41,35.61,848879,30.0020226828239,30.2124155487624,29.800045531523,29.9683598242738,1008683.20346032,0.0,1.0
2015-05-13,35.87,36.08,35.535,35.75,676445,30.1871684048497,30.3638984122381,29.9052419644922,30.0861798291993,803787.948064114,0.0,1.0
2015-05-14,36.36,36.38,35.84,36.08,601757,30.5995384220891,30.6163698513642,30.1619212609371,30.3638984122381,715039.691716572,0.0,1.0
2015-05-15,36.07,36.59,35.91,36.3,492017,30.3554826976005,30.7930998587525,30.2208312633999,30.5490441342639,584640.783570964,0.0,1.0
2015-05-18,35.94,36.13,35.67,35.96,502815,30.2460784073125,30.4059769854257,30.018854112099,30.2629098365876,597471.541819153,0.0,1.0
2015-05-19,35.67,36.156,35.59,36.02,554826,30.018854112099,30.4278578434833,29.9515283949987,30.3134041244128,659273.779941635,0.0,1.0
2015-05-20,35.64,35.74,35.37,35.68,995384,29.9936069681864,30.0777641145618,29.7663826729728,30.0272698267365,1182768.24116646,0.0,1.0
2015-05-21,36.42,37.22,35.17,35.17,937324,30.6500327099144,31.3232898809174,29.5980683802221,29.5980683802221,1113778.25932817,0.0,1.0
2015-05-22,36.41,36.58,36.29,36.43,637137,30.6416169952768,30.784684144115,30.5406284196264,30.6584484245519,757080.09057015,0.0,1.0
2015-05-26,36.32,36.46,36.11,36.3,928881,30.565875563539,30.6836955684645,30.3891455561507,30.5490441342639,1103745.83740842,0.0,1.0
2015-05-27,36.49,36.55,36.03,36.36,565138,30.7089427123771,30.7594370002024,30.3218198390504,30.5995384220891,671527.047125867,0.0,1.0
2015-05-28,36.28,36.4,36.08,36.38,575664,30.5322127049888,30.6332012806393,30.3638984122381,30.6163698513642,684034.600498754,0.0,1.0
2015-05-29,35.66,36.54,35.64,36.16,970961,30.0104383974614,30.7510212855648,29.9936069681864,30.4312241293384,1153747.53282274,0.0,1.0
2015-06-01,36.03,36.16,35.55,35.66,754889,30.3218198390504,30.4312241293384,29.9178655364485,30.0104383974614,896999.283498539,0.0,1.0
2015-06-02,36.07,36.37,35.92,35.99,410819,30.3554826976005,30.6079541367267,30.2292469780374,30.2881569805002,488156.998774107,0.0,1.0
2015-06-03,36.28,36.55,36.16,36.2,284821,30.5322127049888,30.7594370002024,30.4312241293384,30.4648869878885,338439.469809916,0.0,1.0
2015-06-04,35.79,36.12,35.71,36.12,652857,30.1198426877494,30.3975612707882,30.0525169706491,30.3975612707882,775759.431157438,0.0,1.0
2015-06-05,35.96,35.98,35.57,35.68,454488,30.2629098365876,30.2797412658627,29.9346969657236,30.0272698267365,540046.828551859,0.0,1.0
2015-06-08,35.72,36.14,35.535,35.97,490732,30.0609326852867,30.4143927000633,29.9052419644922,30.2713255512251,583113.878185806,0.0,1.0
2015-06-09,35.54,35.93,35.49,35.79,681922,29.909449821811,30.237662692675,29.8673712486233,30.1198426877494,810296.010939213,0.0,1.0
2015-06-10,35.65,35.91,35.5,35.65,956695,30.0020226828239,30.2208312633999,29.8757869632608,30.0020226828239,1136795.91241446,0.0,1.0
2015-06-11,35.94,35.955,35.63,35.66,721312,30.2460784073125,30.2587019792688,29.9851912535488,30.0104383974614,857101.305197055,0.0,1.0
2015-06-12,35.85,35.92,35.66,35.75,772863,30.3134041244128,30.372593476957,30.1527473103643,30.2288479064926,914022.669188979,0.17,1.0
2015-06-15,35.9,35.97,35.33,35.59,1091719,30.355682233373,30.4148715859171,29.8737117912275,30.0935579578202,1291116.16726939,0.0,1.0
2015-06-16,36.11,36.34,35.6,35.87,553784,30.5332502910055,30.7277295922221,30.1020135796122,30.3303153679969,654929.955029739,0.0,1.0
2015-06-17,36.1,36.42,35.96,36.1,668843,30.5247946692135,30.7953745665583,30.4064159641251,30.5247946692135,791003.921947827,0.0,1.0
2015-06-18,36.35,36.61,36.1,36.19,442042,30.7361852140141,30.9560313806068,30.5247946692135,30.6008952653417,522778.822033963,0.0,1.0
2015-06-19,36.1,36.396,36.09,36.38,746137,30.5247946692135,30.7750810742574,30.5163390474215,30.7615520793902,882415.295234286,0.0,1.0
2015-06-22,36.02,36.33,35.92,36.31,600504,30.4571496948773,30.7192739704301,30.372593476957,30.702362726846,710183.135870986,0.0,1.0
2015-06-23,36.01,36.12,35.85,36.0,334962,30.4486940730852,30.5417059127975,30.3134041244128,30.4402384512932,396141.180670933,0.0,1.0
2015-06-24,36.06,36.13,35.88,36.01,432411,30.4909721820454,30.5501615345896,30.3387709897889,30.4486940730852,511388.766711144,0.0,1.0
2015-06-25,36.01,36.19,35.95,36.19,618780,30.4486940730852,30.6008952653417,30.3979603423331,30.6008952653417,731797.158410684,0.0,1.0
2015-06-26,36.03,36.16,35.93,35.98,670743,30.4656053166693,30.5755283999656,30.381049098749,30.4233272077092,793250.947709779,0.0,1.0
2015-06-29,35.67,35.93,35.65,35.82,703123,30.1612029321564,30.381049098749,30.1442916885723,30.2880372590367,831544.997273982,0.0,1.0
2015-06-30,35.8,35.95,35.72,35.9,610484,30.2711260154527,30.3979603423331,30.2034810411165,30.355682233373,721985.934346921,0.0,1.0
2015-07-01,35.74,36.0,35.42,36.0,553119,30.2203922847005,30.4402384512932,29.9498123873557,30.4402384512932,654143.496013057,0.0,1.0
2015-07-02,35.7,35.93,35.53,35.83,496936,30.1865697975324,30.381049098749,30.042824227068,30.2964928808288,587698.944232153,0.0,1.0
2015-07-06,35.11,35.56,35.0,35.42,592092,29.6876881118029,30.0681910924441,29.5946762720906,29.9498123873557,700234.724971231,0.0,1.0
2015-07-07,35.03,35.11,34.5501,35.11,683970,29.6200431374667,29.6876881118029,29.2142578476674,29.6876881118029,808893.794948375,0.0,1.0
2015-07-08,34.25,34.84,34.14,34.81,649973,28.9605046376887,29.4593863234182,28.8674927979764,29.4340194580421,768687.408196236,0.0,1.0
2015-07-09,34.01,34.74,33.98,34.61,888308,28.7575697146801,29.374830105498,28.732202849304,29.2649070222016,1050553.13713028,0.0,1.0
2015-07-10,33.76,34.2575,33.555,34.23,961852,28.5461791698794,28.9668463540327,28.3728389231429,28.9435933941046,1137529.59114974,0.0,1.0
2015-07-13,33.92,34.1,33.78,33.87,583499,28.6814691185518,28.8336703108083,28.5630904134635,28.6391910095917,690072.255301522,0.0,1.0
2015-07-14,34.11,34.47,34.0,34.0,711206,28.8421259326003,29.1465283171133,28.749114092888,28.749114092888,841104.31792338,0.0,1.0
2015-07-15,33.73,34.175,33.7,34.11,582125,28.5208123045033,28.8970874742485,28.4954454391273,28.8421259326003,688447.30088209,0.0,1.0
2015-07-16,33.88,34.12,33.81,33.98,477632,28.6476466313837,28.8505815543923,28.5884572788395,28.732202849304,564869.162490727,0.0,1.0
2015-07-17,33.28,33.84,33.25,33.84,539636,28.1403093238622,28.6138241442156,28.1149424584861,28.6138241442156,638197.891619166,0.0,1.0
2015-07-20,33.33,33.43,33.21,33.35,505844,28.1825874328223,28.2671436507426,28.081119971318,28.1994986764064,598233.947120291,0.0,1.0
2015-07-21,32.82,33.39,32.78,33.31,588743,27.751350721429,28.2333211635745,27.7175282342609,28.1656761892383,696274.046404507,0.0,1.0
2015-07-22,32.52,32.74,32.3,32.7,591212,27.4976820676682,27.6837057470928,27.3116583882436,27.6498832599247,699193.997249906,0.0,1.0
2015-07-23,32.32,32.67,32.253,32.52,431484,27.3285696318277,27.6245163945486,27.2719169658211,27.4976820676682,510292.45466834,0.0,1.0
2015-07-24,31.93,32.29,31.86,32.22,497149,26.9988003819387,27.3032027664516,26.9396110293945,27.2440134139074,587950.847646518,0.0,1.0
2015-07-27,32.04,32.14,31.62,31.7,906546,27.091812221651,27.1763684395712,26.7366761063859,26.8043210807221,1072122.21915474,0.0,1.0
2015-07-28,32.13,32.38,31.99,32.26,648429,27.1679128177792,27.3793033625798,27.0495341126908,27.2778359010755,766861.404103366,0.0,1.0
2015-07-29,33.31,33.48,31.98,31.98,1208205,28.1656761892383,28.3094217597027,27.0410784908988,27.0410784908988,1428877.76879922,0.0,1.0
2015-07-30,33.46,33.56,33.08,33.2,548269,28.2925105161186,28.3770667340389,27.9711968880217,28.072664349526,648407.667094392,0.0,1.0
2015-07-31,33.6,33.83,33.47,33.56,674624,28.410889221207,28.6053685224236,28.3009661379107,28.3770667340389,797840.793489849,0.0,1.0
2015-08-03,33.46,33.61,33.19,33.53,469500,28.2925105161186,28.419344842999,28.0642087277339,28.3516998686628,555251.892229575,0.0,1.0
2015-08-04,33.44,33.69,33.18,33.49,704921,28.2755992725346,28.4869898173352,28.0557531059419,28.3178773814947,833671.393231871,0.0,1.0
2015-08-05,33.28,33.88,33.23,33.59,640202,28.1403093238622,28.6476466313837,28.098031214902,28.402433599415,757131.782554116,0.0,1.0
2015-08-06,33.07,33.37,32.89,33.37,555601,27.9627412662296,28.2164099199904,27.8105400739732,28.2164099199904,657078.821245248,0.0,1.0
2015-08-07,33.34,33.39,32.93,33.05,608706,28.1910430546143,28.2333211635745,27.8443625611413,27.9458300226456,719883.19129179,0.0,1.0
2015-08-10,34.15,34.2399,33.39,33.53,438912,28.8759484197684,28.9519644596787,28.2333211635745,28.3516998686628,519077.142752432,0.0,1.0
2015-08-11,33.61,33.935,33.58,33.84,414594,28.419344842999,28.6941525512399,28.3939779776229,28.6138241442156,490317.57828973,0.0,1.0
2015-08-12,33.79,33.87,33.19,33.39,342713,28.5715460352555,28.6391910095917,28.0642087277339,28.2333211635745,405307.863134556,0.0,1.0
2015-08-13,33.86,33.98,33.57,33.72,410693,28.6307353877997,28.732202849304,28.3855223558309,28.5123566827113,485704.079606902,0.0,1.0
2015-08-14,34.15,34.225,33.7945,33.86,337274,28.8759484197684,28.9393655832086,28.5753510650619,28.6307353877997,398875.456229686,0.0,1.0
2015-08-17,34.21,34.21,33.55,33.75,619956,29.070427720985,29.070427720985,28.5095834562715,28.6795362637604,729562.528751173,0.17,1.0
2015-08-18,34.05,34.38,34.0,34.18,491522,28.9344654749939,29.2148876073506,28.8919772731216,29.0449347998617,578421.748086692,0.0,1.0
2015-08-19,33.48,34.015,33.39,33.85,494749,28.4500999736503,28.9047237336833,28.3736212102803,28.7645126675049,582219.272879227,0.0,1.0
2015-08-20,32.53,33.13,32.43,33.13,717037,27.6428241380778,28.1526825605447,27.5578477343334,28.1526825605447,843807.184587543,0.0,1.0
2015-08-21,31.64,32.31,31.64,32.0,659978,26.886534144752,27.45587604984,26.886534144752,27.1924491982321,776660.309118939,0.0,1.0
2015-08-24,30.43,31.78,29.09,30.2,1136498,25.8583196594439,27.0055011099943,24.7196358492679,25.6628739308316,1337427.74455066,0.0,1.0
2015-08-25,30.31,31.288,30.12,31.03,1349053,25.7563479749505,26.5874172035714,25.594892807836,26.3681780819107,1587561.8884233,0.0,1.0
2015-08-26,30.84,30.99,30.11,30.84,1640379,26.2067229147962,26.3341875204129,25.5863951674615,26.2067229147962,1930393.53010588,0.0,1.0
2015-08-27,31.46,31.47,30.89,30.9,905442,26.7335766180119,26.7420742583864,26.2492111166684,26.2577087570429,1065521.67437289,0.0,1.0
2015-08-28,31.57,31.69,31.02,31.32,684881,26.8270506621309,26.9290223466242,26.3596804415363,26.6146096527697,805966.091551063,0.0,1.0
2015-08-31,31.31,31.58,31.05,31.24,870945,26.6061120123952,26.8355483025053,26.3851733626596,26.5466285297741,1024925.69892571,0.0,1.0
2015-09-01,30.81,32.7,30.51,30.72,2013561,26.1812299936729,27.7872840244434,25.9263007824394,26.1047512303028,2369553.08917848,0.0,1.0
2015-09-02,30.8,31.04,30.22,30.75,1436556,26.1727323532984,26.3766757222851,25.6798692115805,26.1302441514262,1690535.18000095,0.0,1.0
2015-09-03,31.1,31.36,30.67,30.75,690260,26.4276615645318,26.6486002142675,26.0622630284306,26.1302441514262,812296.084070135,0.0,1.0
2015-09-04,30.26,30.75,30.22,30.7,880093,25.7138597730782,26.1302441514262,25.6798692115805,26.0877559495539,1035691.04035804,0.0,1.0
2015-09-08,30.83,30.91,30.52,30.76,826399,26.1982252744218,26.2662063974173,25.9347984228139,26.1387417918006,972504.087705319,0.0,1.0
2015-09-09,30.63,31.19,30.57,31.1,563034,26.0282724669328,26.5041403279019,25.9772866246861,26.4276615645318,662576.874508654,0.0,1.0
2015-09-10,30.37,30.96,30.31,30.64,477265,25.8073338171972,26.3086945992896,25.7563479749505,26.0367701073072,561644.149398389,0.0,1.0
2015-09-11,30.81,30.83,30.24,30.27,463819,26.1812299936729,26.1982252744218,25.6968644923293,25.7223574134527,545820.93329662,0.0,1.0
2015-09-14,30.37,30.83,30.24,30.83,482052,25.8073338171972,26.1982252744218,25.6968644923293,26.1982252744218,567277.477933207,0.0,1.0
2015-09-15,30.58,30.6,30.34,30.49,632513,25.9857842650606,26.0027795458095,25.7818408960738,25.9093055016905,744339.572079292,0.0,1.0
2015-09-16,31.28,31.33,30.56,30.58,531729,26.5806190912719,26.6231072931441,25.9687889843117,25.9857842650606,625737.235949538,0.0,1.0
2015-09-17,30.53,31.1,30.48,31.1,775739,25.9432960631883,26.4276615645318,25.9008078613161,26.4276615645318,912887.537971898,0.0,1.0
2015-09-18,29.57,30.33,29.38,30.16,1538100,25.1275225872414,25.7733432556994,24.9660674201269,25.6288833693338,1810031.88205643,0.0,1.0
2015-09-21,29.93,30.06,29.61,29.66,712984,25.4334376407215,25.5439069655893,25.1615131487392,25.2040013506114,839037.625249413,0.0,1.0
2015-09-22,29.43,29.62,29.3,29.58,631431,25.0085556219991,25.1700107891136,24.8980862971313,25.1360202276158,743066.2774324,0.0,1.0
2015-09-23,29.39,29.68,29.27,29.51,1026107,24.9745650605013,25.2209966313603,24.8725933760079,25.0765367449947,1207519.91704134,0.0,1.0
2015-09-24,28.7,29.12,28.32,29.01,848864,24.3882278746644,24.7451287703912,24.0653175404354,24.6516547262723,998940.838391492,0.0,1.0
2015-09-25,28.38,28.92,28.33,28.78,1015334,24.1163033826821,24.5751759629023,24.0738151808099,24.45620899766,1194842.28004414,0.0,1.0
2015-09-28,27.38,28.45,27.33,28.14,914717,23.2665393452374,24.1757868653032,23.2240511433651,23.9123600136954,1076436.46905859,0.0,1.0
2015-09-29,27.45,27.57,27.21,27.44,2065996,23.3260228278585,23.4279945123519,23.1220794588717,23.317525187484,2431258.45406739,0.0,1.0
2015-09-30,28.08,28.2,26.36,26.5,2221458,23.8613741714487,23.963345855942,22.3997800270437,22.518746992286,2614205.71136423,0.0,1.0
2015-10-01,27.75,28.2,27.48,28.07,1074039,23.5809520390919,23.963345855942,23.3515157489818,23.8528765310742,1263926.1638203,0.0,1.0
2015-10-02,28.14,28.18,27.1,27.32,961872,23.9123600136954,23.9463505751932,23.0286054147528,23.2155535029907,1131928.34435822,0.0,1.0
2015-10-05,29.17,29.23,28.25,28.39,571150,24.7876169722635,24.8386028145101,24.0058340578143,24.1248010230566,672127.761157616,0.0,1.0
2015-10-06,29.23,29.51,29.15,29.19,592557,24.8386028145101,25.0765367449947,24.7706216915146,24.8046122530124,697319.460331393,0.0,1.0
2015-10-07,29.91,30.07,29.23,29.42,967417,25.4164423599726,25.5524046059637,24.8386028145101,25.0000579816246,1138453.68522423,0.0,1.0
2015-10-08,30.44,30.55,29.675,29.79,797830,25.8668172998183,25.9602913439372,25.2167478111731,25.3144706754792,938884.166478827,0.0,1.0
2015-10-09,30.49,30.9,30.24,30.45,405266,25.9093055016905,26.2577087570429,25.6968644923293,25.8753149401927,476915.9227056,0.0,1.0
2015-10-12,29.71,30.508,29.67,30.5,468816,25.2464895524836,25.9246012543645,25.2124989909858,25.917803142065,551701.389258286,0.0,1.0
2015-10-13,28.92,29.67,28.89,29.48,909309,24.5751759629023,25.2124989909858,24.5496830417789,25.0510438238713,1070072.34941867,0.0,1.0
2015-10-14,28.7,29.2,28.63,28.98,342986,24.3882278746644,24.8131098933868,24.3287443920433,24.626161805149,403624.988686697,0.0,1.0
2015-10-15,28.72,28.89,28.17,28.72,413829,24.4052231554133,24.5496830417789,23.9378529348187,24.4052231554133,486992.837734564,0.0,1.0
2015-10-16,28.33,28.76,27.98,28.73,634399,24.0738151808099,24.4392137169111,23.7763977677042,24.4137207957878,746559.011731823,0.0,1.0
2015-10-19,28.46,28.48,28.05,28.22,511226,24.1842845056777,24.2012797864266,23.8358812503253,23.9803411366909,601609.361508472,0.0,1.0
2015-10-20,29.15,29.29,28.43,28.44,752303,24.7706216915146,24.8895886567568,24.1587915845543,24.1672892249288,885308.117135881,0.0,1.0
2015-10-21,29.13,29.77,29.11,29.27,645523,24.7536264107657,25.2974753947303,24.7366311300168,24.8725933760079,759649.704571038,0.0,1.0
2015-10-22,30.05,30.25,29.18,29.24,654585,25.5354093252148,25.7053621327038,24.7961146126379,24.8471004548846,770313.841438081,0.0,1.0
2015-10-23,30.4,30.51,30.06,30.28,849740,25.8328267383205,25.9263007824394,25.5439069655893,25.7308550538271,999971.71280062,0.0,1.0
2015-10-26,30.05,30.575,29.99,30.32,533602,25.5354093252148,25.9815354448733,25.4844234829682,25.7648456153249,627941.377237552,0.0,1.0
2015-10-27,29.29,29.83,29.16,29.82,559502,24.8895886567568,25.348461236977,24.779119331889,25.3399635966026,658420.42654856,0.0,1.0
2015-10-28,29.97,30.08,29.01,29.41,586572,25.4674282022193,25.5609022463382,24.6516547262723,24.9915603412502,690276.328666279,0.0,1.0
2015-10-29,29.7,30.085,29.605,29.89,485988,25.2379919121092,25.5651510665254,25.1572643285519,25.3994470792237,571909.351990664,0.0,1.0
2015-10-30,30.2,30.37,29.76,29.76,533572,25.6628739308316,25.8073338171972,25.2889777543559,25.2889777543559,627906.073319429,0.0,1.0
2015-11-02,30.44,30.63,30.02,30.25,596021,25.8668172998183,26.0282724669328,25.5099164040915,25.7053621327038,701395.88607708,0.0,1.0
2015-11-03,30.75,30.83,30.1401,30.28,394790,26.1302441514262,26.1982252744218,25.6119730649886,25.7308550538271,464587.794497795,0.0,1.0
2015-11-04,30.86,30.99,30.66,30.75,461075,26.2237181955451,26.3341875204129,26.0537653880561,26.1302441514262,542591.801585833,0.0,1.0
2015-11-05,30.91,31.0,30.475,30.96,296432,26.2662063974173,26.3426851607874,25.8965590411289,26.3086945992896,348840.368546748,0.0,1.0
2015-11-06,30.62,30.95,30.31,30.74,295807,26.0197748265584,26.3001969589151,25.7563479749505,26.1217465110517,348104.870252562,0.0,1.0
2015-11-09,30.3,30.65,30.02,30.57,344674,25.747850334576,26.0452677476817,25.5099164040915,25.9772866246861,405611.42247963,0.0,1.0
2015-11-10,30.7,30.7,30.02,30.21,366812,26.0877559495539,26.0877559495539,25.5099164040915,25.671371571206,431663.360458283,0.0,1.0
2015-11-11,30.91,31.16,30.58,30.81,600705,26.2662063974173,26.4786474067785,25.9857842650606,26.1812299936729,706908.004493018,0.0,1.0
2015-11-12,29.7,30.64,29.69,30.64,760191,25.2379919121092,26.0367701073072,25.2294942717347,26.0367701073072,894590.694007126,0.0,1.0
2015-11-13,29.7,30.03,29.47,29.62,320235,25.2379919121092,25.5184140444659,25.0425461834969,25.1700107891136,376851.673981107,0.0,1.0
2015-11-16,29.83,30.0,29.46,29.57,627462,25.348461236977,25.4929211233426,25.0340485431224,25.1275225872414,738395.569065011,0.0,1.0
2015-11-17,29.4,30.09,29.2,29.95,772280,24.9830627008758,25.5693998867126,24.8131098933868,25.4504329214704,908816.99621256,0.0,1.0
2015-11-18,29.97,29.98,29.39,29.48,994119,25.4674282022193,25.4759258425937,24.9745650605013,25.0510438238713,1169876.52594633,0.0,1.0
2015-11-19,30.49,30.5,29.66,29.83,862143,25.9093055016905,25.917803142065,25.2040013506114,25.348461236977,1014567.52934905,0.0,1.0
2015-11-20,30.79,30.82,30.46,30.49,1547982,26.164234712924,26.1897276340473,25.8838125805672,25.9093055016905,1821660.99268544,0.0,1.0
2015-11-23,30.57,31.07,30.32,30.82,683835,25.9772866246861,26.4021686434085,25.7648456153249,26.1897276340473,804735.161605917,0.0,1.0
2015-11-24,30.52,30.57,30.05,30.38,1136081,25.9347984228139,25.9772866246861,25.5354093252148,25.8158314575716,1336937.02008878,0.0,1.0
2015-11-25,31.28,31.72,30.25,30.25,1053818,26.5806190912719,26.9545152677476,25.7053621327038,25.7053621327038,1240130.14620957,0.0,1.0
2015-11-27,31.46,31.55,31.03,31.29,522130,26.7335766180119,26.810055381382,26.3681780819107,26.5891167316463,614441.158948135,0.0,1.0
2015-11-30,31.4,31.88,31.21,31.59,1056714,26.6825907757653,27.0904775137387,26.5211356086508,26.8440459428798,1243538.15110551,0.0,1.0
2015-12-01,30.93,31.65,30.64,31.47,673779,26.2832016781662,26.8950317851264,26.0367701073072,26.7420742583864,792901.288251806,0.0,1.0
2015-12-02,30.11,30.955,30.09,30.86,810457,25.5863951674615,26.3044457791023,25.5693998867126,26.2237181955451,953743.585615897,0.0,1.0
2015-12-03,29.59,30.3299,29.37,30.21,836495,25.1445178679903,25.7732582792956,24.9575697797524,25.671371571206,984385.032950259,0.0,1.0
2015-12-04,29.21,29.63,28.96,29.43,823308,24.9660674201269,25.3250454521862,24.7523900200915,25.1541035321579,963260.503759297,0.17,1.0
2015-12-07,28.6,29.11,28.39,29.11,904267,24.4446945640407,24.8805964601127,24.265205548011,24.8805964601127,1057981.56455775,0.0,1.0
2015-12-08,27.99,28.345,27.84,28.27,774764,23.9233217079545,24.2267436160047,23.7951152679333,24.1626403959941,906464.604904323,0.0,1.0
2015-12-09,27.85,28.19,27.725,27.92,948224,23.8036623639347,24.0942636279828,23.6968236639171,23.8634920359446,1109410.72832604,0.0,1.0
2015-12-10,27.72,28.11,27.69,27.93,596951,23.6925501159164,24.0258868599715,23.6669088279121,23.872039131946,698425.523594591,0.0,1.0
2015-12-11,27.23,27.52,27.04,27.38,706955,23.2737424118471,23.5216081958881,23.1113475878203,23.4019488518683,827128.886680507,0.0,1.0
2015-12-14,27.15,27.33,26.84,27.29,1130342,23.2053656438358,23.3592133718612,22.940405667792,23.3250249878556,1322486.60809842,0.0,1.0
2015-12-15,27.47,27.54,27.04,27.26,1309752,23.478872715881,23.5387023878909,23.1113475878203,23.2993836998514,1532394.16028965,0.0,1.0
2015-12-16,27.93,28.02,27.48,27.58,633937,23.872039131946,23.9489629959587,23.4874198118824,23.5728907718966,741698.700816291,0.0,1.0
2015-12-17,28.0,28.23,27.6,27.95,1270774,23.9318688039559,24.1284520119884,23.5899849638994,23.8891333239488,1486790.3669152,0.0,1.0
2015-12-18,27.83,28.04,27.75,27.94,1685543,23.7865681719319,23.9660571879616,23.7181914039206,23.8805862279474,1972065.13150359,0.0,1.0
2015-12-21,28.1,28.1,27.7,27.94,728887,24.01733976397,24.01733976397,23.6754559239135,23.8805862279474,852789.064121331,0.0,1.0
2015-12-22,28.43,28.59,28.06,28.19,667604,24.2993939320167,24.4361474680393,23.9831513799644,24.0942636279828,781088.687771431,0.0,1.0
2015-12-23,28.91,29.06,28.44,28.7,1016930,24.7096545400845,24.8378609801057,24.3079410280181,24.5301655240548,1189795.92581141,0.0,1.0
2015-12-24,28.95,29.04,28.77,28.92,332228,24.7438429240901,24.8207667881028,24.5899951960647,24.7182016360859,388702.782728875,0.0,1.0
2015-12-28,28.67,28.87,28.5,28.83,811267,24.5045242360506,24.6754661560788,24.3592236040265,24.6412777720732,949172.67790826,0.0,1.0
2015-12-29,28.88,29.13,28.68,28.92,730287,24.6840132520802,24.8976906521156,24.513071332052,24.7182016360859,854427.047361215,0.0,1.0
2015-12-30,28.89,29.05,28.65,28.91,666254,24.6925603480817,24.8293138841043,24.4874300440477,24.7096545400845,779509.203932971,0.0,1.0
2015-12-31,28.66,29.005,28.61,28.74,630264,24.4959771400492,24.7908519520979,24.4532416600421,24.5643539080605,737401.334787648,0.0,1.0
2016-01-04,28.43,28.46,27.93,28.16,900466,24.2993939320167,24.3250352200209,23.872039131946,24.0686223399785,1053534.44006146,0.0,1.0
2016-01-05,27.97,28.58,27.75,28.49,1322438,23.9062275159517,24.4276003720379,23.7181914039206,24.3506765080251,1547236.62841906,0.0,1.0
2016-01-06,27.33,27.72,27.04,27.53,827637,23.3592133718612,23.6925501159164,23.1113475878203,23.5301552918895,968325.381934629,0.0,1.0
2016-01-07,26.45,26.94,26.31,26.87,881947,22.6070689237369,23.0258766278062,22.4874095797171,22.9660469557963,1031867.43176187,0.0,1.0
2016-01-08,27.12,27.21,26.28,26.56,2597302,23.1797243558316,23.2566482198443,22.4617682917129,22.7010869797525,3038812.24637078,0.0,1.0
2016-01-11,26.79,27.33,26.595,27.22,1626845,22.897670187785,23.3592133718612,22.7310018157574,23.2651953158457,1903389.17420733,0.0,1.0
2016-01-12,27.01,27.2,26.595,27.1,1353211,23.085706299816,23.2481011238429,22.7310018157574,23.1626301638288,1583240.67001976,0.0,1.0
2016-01-13,26.6,27.33,26.49,27.12,1326781,22.7352753637581,23.3592133718612,22.6412573077426,23.1797243558316,1552317.88642679,0.0,1.0
2016-01-14,27.42,27.635,26.38,26.7,2524246,23.436137235874,23.6198997999043,22.547239251727,22.8207463237722,2953337.60096147,0.0,1.0
2016-01-15,27.1,27.16,26.51,26.66,1634870,23.1626301638288,23.2139127398372,22.6583514997454,22.7865579397666,1912778.32813596,0.0,1.0
2016-01-19,26.47,27.37,26.31,27.37,1192140,22.6241631157397,23.3934017558669,22.4874095797171,23.3934017558669,1394789.52828299,0.0,1.0
2016-01-20,26.17,26.41,25.21,26.03,1192215,22.3677502356974,22.5728805397313,21.5472290195617,22.2480908916776,1394877.27738512,0.0,1.0
2016-01-21,26.71,26.89,25.94,26.16,1318972,22.8292934197737,22.9831411477991,22.1711670276649,22.3592031396959,1543181.44991231,0.0,1.0
2016-01-22,27.02,27.66,26.69,27.14,1258201,23.0942533958175,23.6412675399079,22.8121992277708,23.1968185478344,1472080.107433,0.0,1.0
2016-01-25,26.58,27.305,26.48,26.67,2051825,22.7181811717553,23.3378456318577,22.6327102117412,22.795105035768,2400610.68655463,0.0,1.0
2016-01-26,27.76,27.9,26.68,26.79,1669069,23.726738499922,23.8463978439418,22.8036521317694,22.897670187785,1952790.74872226,0.0,1.0
2016-01-27,27.38,27.95,27.16,27.68,1073812,23.4019488518683,23.8891333239488,23.2139127398372,23.6583617319107,1256347.18484793,0.0,1.0
2016-01-28,27.53,27.9,27.105,27.77,1805625,23.5301552918895,23.8463978439418,23.1669037118295,23.7352855959234,2112559.63394062,0.0,1.0
2016-01-29,28.18,28.37,27.52,27.61,6927847,24.0857165319813,24.2481113560082,23.5216081958881,23.5985320599008,8105498.05320409,0.0,1.0
2016-02-01,28.15,28.31,27.59,27.9,872311,24.0600752439771,24.1968287799997,23.581437867898,23.8463978439418,1020593.42711935,0.0,1.0
2016-02-02,27.72,27.84,27.5,27.76,953380,23.6925501159164,23.7951152679333,23.5045140038853,23.726738499922,1115443.18660093,0.0,1.0
2016-02-03,28.37,28.4,27.33,28.04,969474,24.2481113560082,24.2737526440124,23.3592133718612,23.9660571879616,1134272.97393143,0.0,1.0
2016-02-04,29.62,29.8,28.35,28.35,1388187,25.3164983561848,25.4703460842102,24.2310171640054,24.2310171640054,1624162.17130419,0.0,1.0
2016-02-05,29.71,29.9401,29.36,29.62,1141223,25.3934222201975,25.59009089919,25.0942738601481,25.3164983561848,1335217.24783641,0.0,1.0
2016-02-08,29.95,29.95,29.27,29.32,1181522,25.5985525242314,25.5985525242314,25.0173499961353,25.0600854761424,1382366.59539649,0.0,1.0
2016-02-09,29.61,29.89,29.48,29.54,1402976,25.3079512601834,25.5472699482229,25.196839012165,25.2481215881735,1641465.12425751,0.0,1.0
2016-02-10,29.07,29.92,29.03,29.72,913746,24.8464080761071,25.5729112362272,24.8122196921014,25.4019693161989,1069071.88107979,0.0,1.0
2016-02-11,28.02,28.85,27.685,28.14,1039734,24.0942636279828,24.8079766476553,23.8061987345004,24.1974510525137,1209140.36344173,0.17,1.0
2016-02-12,28.81,29.0,28.19,28.31,701183,24.7735808394783,24.9369609283191,24.240445812735,24.3436332372659,815428.434060218,0.0,1.0
2016-02-16,29.07,29.1999,28.41,29.13,824063,24.9971535926288,25.1088539796836,24.4296227577084,25.0487473048943,958329.568253885,0.0,1.0
2016-02-17,29.39,29.75,29.16,29.33,714949,25.2723200580447,25.5818823316376,25.074544161027,25.2207263457792,831437.361577389,0.0,1.0
2016-02-18,29.42,29.51,28.95,29.51,771862,25.2981169141775,25.3755074825757,24.8939661680978,25.3755074825757,897623.33366694,0.0,1.0
2016-02-19,29.27,29.295,28.83,29.15,464422,25.1691326335137,25.1906300136244,24.7907787435668,25.0659452089828,540091.394405047,0.0,1.0
2016-02-22,29.66,29.807,29.45,29.6,338424,25.5044917632394,25.6308963582899,25.3239137703102,25.4528980509739,393564.236965806,0.0,1.0
2016-02-23,28.68,29.82,28.67,29.57,874070,24.6617944629031,25.6420749959474,24.6531955108589,25.4271011948412,1016484.32913949,0.0,1.0
2016-02-24,28.68,28.73,27.95,28.32,869482,24.6617944629031,24.7047892231244,24.034070963673,24.3522321893102,1011148.79525537,0.0,1.0
2016-02-25,28.37,28.82,28.14,28.68,933538,24.3952269495314,24.7821797915226,24.1974510525137,24.6617944629031,1085641.59352937,0.0,1.0
2016-02-26,28.43,28.69,28.3461,28.51,1052663,24.4468206617969,24.6703934149474,24.3746754541457,24.5156122781509,1224175.9165341,0.0,1.0
2016-02-29,28.24,28.62,28.23,28.42,1421460,24.2834405729562,24.6102007506376,24.274841620912,24.4382217097527,1653061.89950303,0.0,1.0
2016-03-01,29.75,29.88,27.65,27.74,2052770,25.5818823316376,25.6936687082129,23.7761024023456,23.8534929707438,2387232.75747671,0.0,1.0
2016-03-02,30.35,30.385,29.4,29.4,1071485,26.0978194542925,26.1279157864474,25.280919010089,25.280919010089,1246064.63030195,0.0,1.0
2016-03-03,30.95,31.0,29.98,30.26,1073593,26.6137565769474,26.6567513371686,25.7796582286554,26.0204288858943,1248516.09181627,0.0,1.0
2016-03-04,31.68,31.9325,30.9,30.95,984802,27.2414800761775,27.4586036152948,26.5707618167262,26.6137565769474,1145258.16045079,0.0,1.0
2016-03-07,32.9,32.91,31.54,31.54,1375119,28.2905522255758,28.29915117762,27.121094747558,27.121094747558,1599170.44882213,0.0,1.0
2016-03-08,31.49,32.84,31.47,32.72,994413,27.0780999873368,28.2389585133103,27.0609020832483,28.1357710887793,1156435.10381615,0.0,1.0
2016-03-09,31.05,31.695,30.83,31.66,845297,26.6997460973899,27.2543785042439,26.5105691524164,27.224282172089,983023.274987839,0.0,1.0
2016-03-10,30.44,31.13,30.3,31.13,780849,26.1752100226908,26.7685377137439,26.0548246940713,26.7685377137439,908074.607210222,0.0,1.0
2016-03-11,31.53,31.61,30.69,30.83,761305,27.1124957955138,27.1812874118678,26.390183823797,26.5105691524164,885346.256244394,0.0,1.0
2016-03-14,31.12,31.62,31.12,31.4,355815,26.7599387616996,27.189886363912,26.7599387616996,27.0007094189386,413788.794458987,0.0,1.0
2016-03-15,31.12,31.19,30.72,30.95,826125,26.7599387616996,26.8201314260094,26.4159806799297,26.6137565769474,960727.534877481,0.0,1.0
2016-03-16,31.49,31.74,31.06,31.08,896361,27.0780999873368,27.293073788443,26.7083450494341,26.7255429535226,1042407.25542783,0.0,1.0
2016-03-17,32.15,32.54,31.47,31.47,1686619,27.6456308222572,27.9809899519828,27.0609020832483,27.0609020832483,1961423.89365716,0.0,1.0
2016-03-18,32.6,32.67,32.13,32.13,3020352,28.0325836642483,28.092776328558,27.6284329181687,27.6284329181687,3512465.22187595,0.0,1.0
2016-03-21,32.89,32.9,32.34,32.54,717538,28.2819532735315,28.2905522255758,27.8090109110979,27.9809899519828,834448.193579564,0.0,1.0
2016-03-22,32.69,32.96,32.54,32.71,657295,28.1099742326465,28.3421459378412,27.9809899519828,28.127172136735,764389.656574119,0.0,1.0
2016-03-23,32.03,32.59,31.964,32.45,901102,27.5424433977262,28.0239847122041,27.4856903142341,27.9035993835846,1047920.71797024,0.0,1.0
2016-03-24,31.86,32.0,31.5,31.76,879985,27.396261212974,27.5166465415934,27.086698939381,27.3102716925315,1023363.07432793,0.0,1.0
2016-03-28,32.31,32.49,31.71,31.92,598715,27.7832140549651,27.9379951917616,27.2672769323102,27.4478549252395,696265.076161805,0.0,1.0
2016-03-29,32.07,32.29,31.91,32.06,1392694,27.5768392059032,27.7660161508766,27.4392559731952,27.5682402538589,1619608.98587823,0.0,1.0
2016-03-30,32.09,32.455,31.96,32.4,646626,27.5940371099917,27.9078988596067,27.4822507334164,27.8606046233634,751982.330721967,0.0,1.0
2016-03-31,31.91,32.19,31.81,32.02,607473,27.4392559731952,27.6800266304341,27.3532664527527,27.5338444456819,706450.038183843,0.0,1.0
2016-04-01,31.96,32.0,31.25,31.6,552515,27.4822507334164,27.5166465415934,26.8717251382748,27.1726884598235,642537.598950318,0.0,1.0
2016-04-04,31.35,32.01,31.31,31.95,703242,26.9577146587173,27.5252454936377,26.9233188505403,27.4736517813722,817822.91188659,0.0,1.0
2016-04-05,31.06,31.29,30.985,31.01,686634,26.7083450494341,26.9061209464518,26.6438529091023,26.6653502892129,798508.930468227,0.0,1.0
2016-04-06,30.85,31.17,30.77,31.08,857987,26.5277670565049,26.8029335219209,26.4589754401509,26.7255429535226,997780.887234892,0.0,1.0
2016-04-07,30.48,30.81,30.25,30.71,720907,26.2096058308677,26.4933712483279,26.01182993385,26.4073817278855,838366.112859338,0.0,1.0
2016-04-08,30.83,31.31,30.71,30.83,596900,26.5105691524164,26.9233188505403,26.4073817278855,26.5105691524164,694154.353842782,0.0,1.0
2016-04-11,31.36,31.57,30.91,31.01,806397,26.9663136107616,27.1468916036908,26.5793607687704,26.6653502892129,937785.20434873,0.0,1.0
2016-04-12,31.76,32.105,31.49,31.5,752510,27.3102716925315,27.606935538058,27.0780999873368,27.086698939381,875118.265723289,0.0,1.0
2016-04-13,32.09,32.35,31.86,32.06,759554,27.5940371099917,27.8176098631421,27.396261212974,27.5682402538589,883309.96159943,0.0,1.0
2016-04-14,32.2,32.305,31.98,32.28,701115,27.6886255824784,27.778914578943,27.4994486375049,27.7574171988324,815349.354656528,0.0,1.0
2016-04-15,32.31,32.625,32.1,32.14,885666,27.7832140549651,28.0540810443589,27.6026360620359,27.6370318702129,1029969.69333309,0.0,1.0
2016-04-18,32.31,32.58,31.85,31.98,363587,27.7832140549651,28.0153857601598,27.3876622609297,27.4994486375049,422827.105127552,0.0,1.0
2016-04-19,32.91,33.08,32.315,32.45,637924,28.29915117762,28.4453333623722,27.7875135309872,27.9035993835846,741862.49291473,0.0,1.0
2016-04-20,32.84,33.125,32.76,32.97,543749,28.2389585133103,28.4840286465713,28.1701668969563,28.3507448898855,632343.33346902,0.0,1.0
2016-04-21,32.59,33.105,32.57,32.8,513550,28.0239847122041,28.4668307424828,28.0067868081156,28.2045627051333,597223.937704741,0.0,1.0
2016-04-22,33.03,33.22,32.51,32.55,785578,28.402338602151,28.5657186909917,27.9551930958501,27.9895889040271,913574.114563753,0.0,1.0
2016-04-25,32.85,33.18,32.61,32.86,674839,28.2475574653545,28.5313228828147,28.0411826162926,28.2561564173988,784792.142725597,0.0,1.0
2016-04-26,33.19,33.25,32.72,33.02,608207,28.5399218348589,28.5915155471244,28.1357710887793,28.3937396501067,707303.630570711,0.0,1.0
2016-04-27,33.34,33.57,33.15,33.36,465817,28.6689061155227,28.8666820125404,28.5055260266819,28.6861040196112,541713.685113055,0.0,1.0
2016-04-28,32.8,33.21,32.7,33.18,771423,28.2045627051333,28.5571197389474,28.1185731846908,28.5313228828147,897112.80634019,0.0,1.0
2016-04-29,32.68,32.93,32.44,32.81,1630277,28.1013752806023,28.3163490817085,27.8950004315403,28.2131616571775,1895901.9559721,0.0,1.0
2016-05-02,32.8,32.97,32.28,32.76,1002069,28.2045627051333,28.3507448898855,27.7574171988324,28.1701668969563,1165338.51432548,0.0,1.0
2016-05-03,32.73,32.85,32.25,32.51,944823,28.1443700408235,28.2475574653545,27.7316203426996,27.9551930958501,1098765.28574434,0.0,1.0
2016-05-04,32.29,32.77,32.12,32.59,1040496,27.7660161508766,28.1787658490005,27.6198339661244,28.0239847122041,1210026.517936,0.0,1.0
2016-05-05,31.93,32.46,31.93,32.42,753802,27.4564538772837,27.9121983356288,27.4564538772837,27.8778025274519,876620.77439336,0.0,1.0
2016-05-06,32.34,32.37,31.65,31.77,764793,27.8090109110979,27.8348077672306,27.2156832200448,27.3188706445757,889402.56448062,0.0,1.0
2016-05-09,32.2,32.32,31.98,32.08,534093,27.6886255824784,27.7918130070094,27.4994486375049,27.5854381579474,621114.058145339,0.0,1.0
2016-05-10,32.87,32.89,32.15,32.24,365529,28.264755369443,28.2819532735315,27.6456308222572,27.7230213906554,425085.519862285,0.0,1.0
2016-05-11,32.87,33.05,32.68,32.86,338922,28.264755369443,28.4195365062395,28.1013752806023,28.2561564173988,394143.377304579,0.0,1.0
2016-05-12,32.7,33.35,32.59,33.05,612437,28.1185731846908,28.6775050675669,28.0239847122041,28.4195365062395,712222.83465306,0.0,1.0
2016-05-13,32.29,32.66,32.12,32.52,465334,27.7660161508766,28.0841773765138,27.6198339661244,27.9637920478943,541151.988760391,0.0,1.0
2016-05-16,32.68,32.93,32.418,32.45,570676,28.1013752806023,28.3163490817085,27.876082737043,27.9035993835846,663657.614397023,0.0,1.0
2016-05-17,32.64,33.07,32.47,32.65,674188,28.0669794724253,28.436734410328,27.9207972876731,28.0755784244696,784035.073728526,0.0,1.0
2016-05-18,32.31,32.76,32.08,32.42,661035,27.7832140549651,28.1701668969563,27.5854381579474,27.8778025274519,768739.023776953,0.0,1.0
2016-05-19,31.8,32.12,31.54,31.95,436663,27.3446675007085,27.6198339661244,27.121094747558,27.4736517813722,507809.553714274,0.0,1.0
2016-05-20,32.27,32.32,31.76,31.96,440340,27.7488182467881,27.7918130070094,27.3102716925315,27.4822507334164,512085.656175458,0.0,1.0
2016-05-23,32.39,32.505,31.52,32.21,406972,27.8520056713191,27.950893619828,27.1038968434695,27.6972245345226,473280.927612841,0.0,1.0
2016-05-24,32.92,33.02,32.52,32.63,519871,28.3077501296642,28.3937396501067,27.9637920478943,28.0583805203811,604574.833450496,0.0,1.0
2016-05-25,33.16,33.34,32.9,33.15,563138,28.5141249787262,28.6689061155227,28.2905522255758,28.5055260266819,654891.429911738,0.0,1.0
2016-05-26,33.2,33.59,33.18,33.33,477041,28.5485207869032,28.8838799166289,28.5313228828147,28.6603071634784,554766.438451188,0.0,1.0
2016-05-27,33.39,33.405,32.91,33.1,727686,28.7119008757439,28.7247993038103,28.29915117762,28.4625312664607,846249.631647576,0.0,1.0
2016-05-31,33.51,33.77,33.28,33.39,643024,28.8150883002749,29.0386610534253,28.6173124032572,28.7119008757439,747793.448191322,0.0,1.0
2016-06-01,33.28,33.305,32.92,33.23,693252,28.6173124032572,28.6388097833678,28.3077501296642,28.5743176430359,806205.21713891,0.0,1.0
2016-06-02,35.71,36.65,33.94,34.08,3076024,30.7068577500094,31.5151592421687,29.1848432381775,29.305228566797,3577207.9948482,0.0,1.0
2016-06-03,36.13,36.18,35.47,35.84,1276432,31.0680137358678,31.1110084960891,30.5004829009475,30.8186441265847,1484404.13835525,0.0,1.0
2016-06-06,36.88,37.08,36.13,36.31,1193143,31.7129351391864,31.8849141800714,31.0680137358678,31.2227948726643,1387544.66109405,0.0,1.0
2016-06-07,36.42,37.03,36.42,36.85,1195573,31.317383345151,31.8419194198502,31.317383345151,31.6871382830537,1390370.58684349,0.0,1.0
2016-06-08,36.16,36.6,36.16,36.45,895927,31.2442922527749,31.6244772248773,31.2442922527749,31.4948687116606,1036884.43501621,0.175,1.0
2016-06-09,35.99,36.49,35.78,36.06,1155748,31.0974026044626,31.5294309818517,30.9159506859593,31.1578865772971,1337583.43258002,0.0,1.0
2016-06-10,35.71,35.91,35.55,35.78,567745,30.8554667131248,31.0282780640804,30.7172176323603,30.9159506859593,657069.106699854,0.0,1.0
2016-06-13,35.29,35.67,35.27,35.62,819426,30.492562876118,30.8209044429337,30.4752817410224,30.7777016051948,948347.426796599,0.0,1.0
2016-06-14,35.14,35.43,34.98,35.15,885398,30.3629543629013,30.6135308217869,30.2247052821368,30.3715949304491,1024698.89287239,0.0,1.0
2016-06-15,35.21,35.57,35.17,35.29,590749,30.4234383357358,30.7344987674559,30.3888760655446,30.492562876118,683692.357861068,0.0,1.0
2016-06-16,35.25,35.36,34.7,34.97,489077,30.4580006059269,30.5530468489525,29.9827693907989,30.216064714589,566024.161370764,0.0,1.0
2016-06-17,35.47,35.72,35.14,35.32,956148,30.6480930919781,30.8641072806726,30.3629543629013,30.5184845787613,1106580.0883017,0.0,1.0
2016-06-20,36.01,36.215,35.9,35.93,603604,31.1146837395582,31.2918153742877,31.0196374965326,31.045559199176,698569.852804444,0.0,1.0
2016-06-21,35.66,36.125,35.53,35.99,516716,30.8122638753859,31.2140502663577,30.6999364972647,31.0974026044626,598011.643497559,0.0,1.0
2016-06-22,35.59,35.955,35.55,35.79,623567,30.7517799025514,31.0671606180454,30.7172176323603,30.924591253507,721673.659226428,0.0,1.0
2016-06-23,36.1,36.13,35.8,35.95,426991,31.1924488474882,31.2183705501316,30.9332318210548,31.0628403342715,494170.085053814,0.0,1.0
2016-06-24,34.56,35.22,34.5,34.59,1481348,29.86180144513,30.4320789032835,29.8099580398433,29.8877231477734,1714410.53126248,0.0,1.0
2016-06-27,33.52,34.14,33.22,33.96,921189,28.9631824201608,29.4988976081232,28.7039653937274,29.3433673922632,1066120.94044286,0.0,1.0
2016-06-28,33.92,34.12,33.75,33.9,1454887,29.308805122072,29.4816164730277,29.1619154737598,29.2915239869765,1683786.38550623,0.0,1.0
2016-06-29,34.07,34.28,33.93,34.04,1853157,29.4384136352888,29.6198655537922,29.3174456896198,29.4124919326454,2144716.75587558,0.0,1.0
2016-06-30,34.36,34.42,34.01,34.17,2450172,29.6889900941744,29.7408334994611,29.3865702300021,29.5248193107666,2835660.9521898,0.0,1.0
2016-07-01,34.46,34.76,34.01,34.38,1230137,29.7753957696522,30.0346127960856,29.3865702300021,29.70627122927,1423676.15691629,0.0,1.0
2016-07-05,33.88,34.31,33.69,34.16,911206,29.2742428518809,29.6457872564355,29.1100720684731,29.5161787432188,1054567.30123479,0.0,1.0
2016-07-06,33.57,33.79,33.35,33.77,1550677,29.0063852578997,29.1964777439509,28.8162927718486,29.1791966088553,1794647.1587949,0.0,1.0
2016-07-07,34.21,34.4,33.718,33.74,1508029,29.5593815809577,29.7235523643655,29.1342656576069,29.153274906212,1745289.28992325,0.0,1.0
2016-07-08,34.76,34.85,34.54,34.58,678892,30.0346127960856,30.1123779040157,29.8445203100344,29.8790825802256,785703.018055074,0.0,1.0
2016-07-11,35.02,35.18,34.72,34.9,421229,30.2592675523279,30.3975166330924,30.0000505258945,30.1555807417546,487501.541618285,0.0,1.0
2016-07-12,35.53,35.66,35.21,35.33,564392,30.6999364972647,30.8122638753859,30.4234383357358,30.5271251463091,653188.574568767,0.0,1.0
2016-07-13,35.36,35.57,35.32,35.43,437201,30.5530468489525,30.7344987674559,30.5184845787613,30.6135308217869,505986.438486086,0.0,1.0
2016-07-14,35.64,35.835,35.522,35.65,329970,30.7949827402903,30.963473807472,30.6930240432265,30.8036233078381,381884.636831238,0.0,1.0
2016-07-15,35.71,35.91,35.61,35.86,298935,30.8554667131248,31.0282780640804,30.769061037647,30.9850752263415,345966.857323835,0.0,1.0
2016-07-18,35.46,35.68,35.41,35.64,264047,30.6394525244303,30.8295450104814,30.5962496866914,30.7949827402903,305589.879993265,0.0,1.0
2016-07-19,35.3,35.43,34.95,35.31,244905,30.5012034436658,30.6135308217869,30.1987835794935,30.5098440112136,283436.242637677,0.0,1.0
2016-07-20,35.39,35.47,35.17,35.33,196540,30.5789685515958,30.6480930919781,30.3888760655446,30.5271251463091,227461.910242784,0.0,1.0
2016-07-21,35.19,35.48,35.091,35.4,274613,30.4061572006402,30.6567336595258,30.3206155819172,30.5876091191436,317818.243398299,0.0,1.0
2016-07-22,35.43,35.49,34.95,35.13,358632,30.6135308217869,30.6653742270736,30.1987835794935,30.3543137953535,415056.068964029,0.0,1.0
2016-07-25,35.54,35.68,35.43,35.43,578484,30.7085770648125,30.8295450104814,30.6135308217869,30.6135308217869,669497.688434348,0.0,1.0
2016-07-26,35.99,35.99,35.59,35.59,400280,31.0974026044626,31.0974026044626,30.7517799025514,30.7517799025514,463256.60645152,0.0,1.0
2016-07-27,35.94,36.15,35.68,36.0,400209,31.0541997667237,31.2356516852271,30.8295450104814,31.1060431720104,463174.435923244,0.0,1.0
2016-07-28,36.02,36.135,35.7,35.91,392607,31.123324307106,31.2226908339055,30.846826145577,31.0282780640804,454376.40274086,0.0,1.0
2016-07-29,36.13,36.21,35.68,35.95,581764,31.2183705501316,31.2874950905138,30.8295450104814,31.0628403342715,673293.735374392,0.0,1.0
2016-08-01,35.97,36.21,35.85,36.12,378706,31.0801214693671,31.2874950905138,30.9764346587937,31.2097299825838,438288.339169654,0.0,1.0
2016-08-02,35.64,36.1,35.62,35.94,444401,30.7949827402903,31.1924488474882,30.7777016051948,31.0541997667237,514319.224452038,0.0,1.0
2016-08-03,35.99,36.051,35.52,35.6,543806,31.0974026044626,31.1501100665041,30.691295929717,30.7604204700992,629363.750694452,0.0,1.0
2016-08-04,36.22,36.39,35.96,35.96,405141,31.2961356580616,31.4430253063739,31.0714809018193,31.0714809018193,468882.39430992,0.0,1.0
2016-08-05,36.63,36.66,36.291,36.43,319197,31.6503989275206,31.6763206301639,31.3574836876508,31.477587576565,369416.705829683,0.0,1.0
2016-08-08,36.79,36.95,36.57,36.74,386259,31.7886480082851,31.9268970890496,31.5985555222339,31.7454451705462,447029.663114213,0.0,1.0
2016-08-09,36.76,36.9,36.52,36.72,350468,31.7627263056418,31.8836942513107,31.555352684495,31.7281640354506,405607.615543746,0.0,1.0
2016-08-10,36.69,36.82,36.59,36.77,218204,31.7022423328073,31.8145697109284,31.6158366573295,31.7713668731895,252534.337349224,0.0,1.0
2016-08-11,36.74,36.83,36.64,36.68,265546,31.8966551026324,31.9747906213922,31.8098378595659,31.8445647567925,305867.809919506,0.175,1.0
2016-08-12,36.67,36.84,36.42,36.65,226942,31.8358830324858,31.9834723456989,31.6188399248196,31.8185195838725,261401.988803268,0.0,1.0
2016-08-15,37.09,37.1,36.75,36.79,208941,32.2005154533651,32.2091971776718,31.905336826939,31.9400637241656,240667.628480156,0.0,1.0
2016-08-16,36.85,37.06,36.84,37.05,154152,31.9921540700055,32.1744702804452,31.9834723456989,32.1657885561385,177559.197407273,0.0,1.0
2016-08-17,37.24,37.25,36.74,36.84,373955,32.3307413179649,32.3394230422715,31.8966551026324,31.9834723456989,430738.165359105,0.0,1.0
2016-08-18,37.23,37.43,37.19,37.24,356117,32.3220595936582,32.4956940797912,32.2873326964316,32.3307413179649,410191.555757213,0.0,1.0
2016-08-19,37.35,37.58,37.0,37.19,358218,32.426240285338,32.625919944391,32.1223799346053,32.2873326964316,412611.581924585,0.0,1.0
2016-08-22,37.23,37.35,37.0801,37.22,330548,32.3220595936582,32.426240285338,32.1919205463015,32.3133778693516,380740.033113935,0.0,1.0
2016-08-23,37.57,37.67,37.24,37.35,458609,32.6172382200843,32.7040554631508,32.3307413179649,32.426240285338,528246.444832062,0.0,1.0
2016-08-24,37.36,37.59,37.315,37.51,271121,32.4349220096447,32.6346016686976,32.3958542502647,32.5651478742444,312289.345323169,0.0,1.0
2016-08-25,37.59,37.755,37.22,37.3,266888,32.6346016686976,32.7778501197573,32.3133778693516,32.3828316638048,307413.585796047,0.0,1.0
2016-08-26,37.57,37.87,37.4,37.62,352181,32.6172382200843,32.8776899492838,32.4696489068713,32.6606468416176,405657.89416998,0.0,1.0
2016-08-29,37.79,37.9525,37.55,37.62,378086,32.8082361548306,32.9493141748137,32.599874771471,32.6606468416176,435496.436704851,0.0,1.0
2016-08-30,37.76,37.94,37.64,37.8,363426,32.7821909819107,32.9384620194304,32.6780102902309,32.8169178791373,418610.390244275,0.0,1.0
2016-08-31,37.55,37.765,37.51,37.66,593992,32.599874771471,32.786531844064,32.5651478742444,32.6953737388442,684186.665021154,0.0,1.0
2016-09-01,37.91,37.92,37.19,37.6,630353,32.9124168465104,32.9210985708171,32.2873326964316,32.6432833930043,726068.897992026,0.0,1.0
2016-09-02,38.26,38.33,37.84,38.0,679791,33.2162771972432,33.2770492673897,32.8516447763639,32.9905523652703,783013.806922307,0.0,1.0
2016-09-06,37.35,38.65,37.23,38.41,997765,32.426240285338,33.5548644452025,32.3220595936582,33.3465030618429,1149270.54206931,0.0,1.0
2016-09-07,37.32,37.58,37.11,37.38,819324,32.4001951124181,32.625919944391,32.2178789019784,32.452285458258,943734.183510537,0.0,1.0
2016-09-08,36.61,37.5,35.59,36.74,1380946,31.7837926866459,32.5564661499378,30.8982568073676,31.8966551026324,1590635.6286184,0.0,1.0
2016-09-09,36.62,36.87,36.14,36.28,907449,31.7924744109526,32.0095175186188,31.3757516442334,31.4972957845265,1045240.51668504,0.0,1.0
2016-09-12,37.01,37.14,36.08,36.14,789308,32.1310616589119,32.2439240748984,31.3236612983935,31.3757516442334,909160.406528231,0.0,1.0
2016-09-13,36.28,37.01,36.21,36.51,705283,31.4972957845265,32.1310616589119,31.4365237143799,31.6969754435794,812376.637507094,0.0,1.0
2016-09-14,36.24,36.54,36.06,36.33,609173,31.4625688872999,31.7230206164994,31.3062978497802,31.5407044060597,701672.82268268,0.0,1.0
2016-09-15,36.22,36.43,36.085,36.3,804740,31.4452054386866,31.6275216491262,31.3280021605468,31.5146592331398,926935.677263536,0.0,1.0
2016-09-16,36.54,36.64,35.8,36.11,2094009,31.7230206164994,31.8098378595659,31.0805730178073,31.3497064713134,2411973.61956774,0.0,1.0
2016-09-19,36.81,37.045,36.62,36.74,622655,31.9574271727789,32.1614476939852,31.7924744109526,31.8966551026324,717201.995832851,0.0,1.0
2016-09-20,36.48,37.09,36.47,37.01,585843,31.6709302706595,32.2005154533651,31.6622485463528,32.1310616589119,674800.280805107,0.0,1.0
2016-09-21,36.95,36.97,36.55,36.6,681766,32.078971313072,32.0963347616853,31.731702340806,31.7751109623393,785288.700630332,0.0,1.0
2016-09-22,37.39,37.49,37.26,37.26,720539,32.4609671825646,32.5477844256311,32.3481047665782,32.3481047665782,829949.183537282,0.0,1.0
2016-09-23,36.66,37.4,36.66,37.19,538595,31.8272013081792,32.4696489068713,31.8272013081792,32.2873326964316,620377.912239673,0.0,1.0
2016-09-26,36.92,37.12,36.5,36.59,630113,32.0529261401521,32.2265606262851,31.6882937192728,31.7664292380326,725792.455212315,0.0,1.0
2016-09-27,36.95,37.12,36.74,36.92,526587,32.078971313072,32.2265606262851,31.8966551026324,32.0529261401521,606546.558494886,0.0,1.0
2016-09-28,37.44,37.45,36.91,37.05,738741,32.5043758040979,32.5130575284045,32.0442444158454,32.1657885561385,850915.064688399,0.0,1.0
2016-09-29,36.86,37.46,36.86,37.38,707052,32.0008357943122,32.5217392527112,32.0008357943122,32.452285458258,814414.251162534,0.0,1.0
2016-09-30,37.33,37.545,37.1,37.12,765896,32.4088768367247,32.5955339093177,32.2091971776718,32.2265606262851,882193.41336759,0.0,1.0
2016-10-03,36.72,37.45,36.71,37.17,1283581,31.8792916540191,32.5130575284045,31.8706099297124,32.2699692478183,1478486.24842509,0.0,1.0
2016-10-04,36.34,37.16,36.215,36.89,823031,31.5493861303664,32.2612875235117,31.4408645765332,32.0268809672321,948004.07261213,0.0,1.0
2016-10-05,36.93,37.17,36.58,36.6,717001,32.0616078644587,32.2699692478183,31.757747513726,31.7751109623393,825873.956226401,0.0,1.0
2016-10-06,37.13,37.15,36.66,36.93,543620,32.2352423505917,32.252605799205,31.8272013081792,32.0616078644587,626165.932939837,0.0,1.0
2016-10-07,36.52,37.06,36.39,37.05,579889,31.7056571678861,32.1744702804452,31.5927947518996,32.1657885561385,667942.196178486,0.0,1.0
2016-10-10,36.75,36.89,36.47,36.68,552813,31.905336826939,32.0268809672321,31.6622485463528,31.8445647567925,636754.843247618,0.0,1.0
2016-10-11,36.13,36.865,36.03,36.67,546506,31.3670699199267,32.0051766564655,31.2802526768602,31.8358830324858,629490.157365841,0.0,1.0
2016-10-12,36.56,36.6839,36.11,36.11,755493,31.7403840651127,31.8479506292721,31.3497064713134,31.3497064713134,870210.770712107,0.0,1.0
2016-10-13,36.27,36.42,36.09,36.19,556763,31.4886140602198,31.6188399248196,31.3323430227001,31.4191602657666,641304.630663667,0.0,1.0
2016-10-14,36.55,36.81,36.41,36.5,476132,31.731702340806,31.9574271727789,31.6101582005129,31.6882937192728,548430.223285586,0.0,1.0
2016-10-17,36.63,36.8,36.48,36.53,492655,31.8011561352592,31.9487454484723,31.6709302706595,31.7143388921927,567462.156823655,0.0,1.0
2016-10-18,36.41,37.05,36.37,37.02,378422,31.6101582005129,32.1657885561385,31.5754313032863,32.1397433832186,435883.456596444,0.0,1.0
2016-10-19,36.66,36.82,36.28,36.54,304172,31.8272013081792,31.9661088970856,31.4972957845265,31.7230206164994,350358.971623884,0.0,1.0
2016-10-20,36.3,36.795,36.25,36.49,321487,31.5146592331398,31.9444045863189,31.4712506116065,31.6796119949661,370303.166334993,0.0,1.0
2016-10-21,36.29,36.48,35.95,36.0,278088,31.5059775088331,31.6709302706595,31.210798882407,31.2542075039403,320314.248849147,0.0,1.0
2016-10-24,36.32,36.89,36.2,36.56,396494,31.5320226817531,32.0268809672321,31.4278419900733,31.7403840651127,456699.597908553,0.0,1.0
2016-10-25,36.04,36.3,35.95,36.21,461953,31.2889344011669,31.5146592331398,31.210798882407,31.4365237143799,532098.214229344,0.0,1.0
2016-10-26,36.36,36.6,35.85,35.88,409462,31.5667495789797,31.7751109623393,31.1239816393405,31.1500268122605,471636.722772178,0.0,1.0
2016-10-27,36.11,36.48,35.91,36.43,496919,31.3497064713134,31.6709302706595,31.1760719851804,31.6275216491262,572373.623543157,0.0,1.0
2016-10-28,36.38,36.64,35.9201,36.13,527629,31.584113027593,31.8098378595659,31.1848405267301,31.3670699199267,607746.78089679,0.0,1.0
2016-10-31,36.52,36.66,36.3,36.46,1357331,31.7056571678861,31.8272013081792,31.5146592331398,31.6535668220462,1563434.81093992,0.0,1.0
2016-11-01,36.03,36.63,35.9,36.58,517768,31.2802526768602,31.8011561352592,31.1673902608738,31.757747513726,596388.438185485,0.0,1.0
2016-11-02,36.02,36.28,35.85,35.93,453346,31.2715709525536,31.4972957845265,31.1239816393405,31.1934354337937,522184.28504202,0.0,1.0
2016-11-03,36.05,36.21,35.88,36.0,386406,31.2976161254735,31.4365237143799,31.1500268122605,31.2542075039403,445079.78640144,0.0,1.0
2016-11-04,36.13,36.5,35.93,36.05,564400,31.3670699199267,31.6882937192728,31.1934354337937,31.2976161254735,650101.270282999,0.0,1.0
2016-11-07,37.11,37.13,36.69,36.7,395594,32.2178789019784,32.2352423505917,31.8532464810991,31.8619282054058,455662.937484643,0.0,1.0
2016-11-08,37.36,37.61,36.83,36.91,338712,32.4349220096447,32.6519651173109,31.9747906213922,32.0442444158454,390143.695003712,0.0,1.0
2016-11-09,38.76,38.96,37.03,37.03,843679,33.6503634125757,33.8239978987087,32.1484251075252,32.1484251075252,971787.366426453,0.0,1.0
2016-11-10,39.95,40.04,38.93,39.0,1077296,34.683488605067,34.7616241238269,33.7979527257887,33.8587247959353,1240877.92004039,0.0,1.0
2016-11-11,40.05,40.22,39.78,39.81,742431,34.7703058481335,34.9178951613466,34.535899291854,34.5619444647739,855165.372426431,0.0,1.0
2016-11-14,40.93,40.94,40.343,40.4,469048,35.5342975871187,35.5429793114254,35.0246803703184,35.0741661988663,540270.553904501,0.0,1.0
2016-11-15,40.75,40.96,40.6,40.93,632726,35.378026549599,35.5603427600387,35.2478006849993,35.5342975871187,728802.225976402,0.0,1.0
2016-11-16,40.36,40.75,40.13,40.6,510657,35.0394393016397,35.378026549599,34.8397596425867,35.2478006849993,588197.668991682,0.0,1.0
2016-11-17,40.1,40.59,40.06,40.53,345908,34.8137144696668,35.2391189606926,34.7789875724402,35.1870286148527,398432.371015329,0.0,1.0
2016-11-18,40.1,40.17,39.94,40.07,336563,34.8137144696668,34.8744865398133,34.6748068807604,34.7876692967468,387668.380280399,0.0,1.0
2016-11-21,39.83,40.48,39.695,40.41,1133291,34.5793079133872,35.1436199933195,34.4621046352475,35.0828479231729,1305375.47608131,0.0,1.0
2016-11-22,40.59,40.63,39.78,39.94,474046,35.2391189606926,35.2738458579192,34.535899291854,34.6748068807604,546027.474791947,0.0,1.0
2016-11-23,40.57,40.74,40.25,40.56,630280,35.2217555120793,35.3693448252924,34.9439403342665,35.2130737877727,725984.813313198,0.0,1.0
2016-11-25,40.8,40.81,40.55,40.59,136127,35.4214351711323,35.4301168954389,35.204392063466,35.2391189606926,156797.19280619,0.0,1.0
2016-11-28,39.99,40.68,39.83,40.64,875529,34.7182155022936,35.3172544794525,34.5793079133872,35.2825275822259,1008473.62698371,0.0,1.0
2016-11-29,40.03,40.28,39.49,39.8,602392,34.7529423995202,34.9699855071865,34.2841292869611,34.5532627404673,693862.162310979,0.0,1.0
2016-11-30,40.56,40.67,40.1604,40.36,947918,35.2130737877727,35.3085727551458,34.8661520844789,35.0394393016397,1091854.5285686,0.0,1.0
2016-12-01,44.95,46.29,42.0,42.0,3643519,39.0243507583921,40.1877018154832,36.4632420879303,36.4632420879303,4196768.83451495,0.0,1.0
2016-12-02,43.31,44.72,43.12,44.57,2213284,37.7524781474678,38.9815475122318,37.5868588713649,38.8507954521506,2539100.33840863,0.175,1.0
2016-12-05,43.34,43.45,43.2,43.4,1314563,37.7786285594841,37.8745134035437,37.6565933034082,37.8309293835166,1508079.10695576,0.0,1.0
2016-12-06,44.05,44.3,43.22,43.47,1290790,38.3975216438688,38.6154417440043,37.6740269114191,37.8919470115545,1480806.49650676,0.0,1.0
2016-12-07,44.33,44.51,44.01,44.02,958126,38.6415921560205,38.7984946281181,38.3626544278471,38.3713712318526,1099171.20931526,0.0,1.0
2016-12-08,44.49,44.72,44.2,44.54,871366,38.7810610201072,38.9815475122318,38.5282737039501,38.8246450401343,999639.316724729,0.0,1.0
2016-12-09,44.56,44.64,44.31,44.43,674418,38.8420786481452,38.9118130801885,38.6241585480097,38.7287601960747,773698.708357748,0.0,1.0
2016-12-12,44.17,44.81,43.87,44.77,522832,38.5021232919338,39.0599987482806,38.2406191717713,39.0251315322589,599797.815432119,0.0,1.0
2016-12-13,44.12,44.49,43.67,44.49,594996,38.4585392719067,38.7810610201072,38.0662830916629,38.7810610201072,682585.038771248,0.0,1.0
2016-12-14,43.33,44.5,43.31,44.03,529087,37.7699117554787,38.7897778241126,37.7524781474678,38.380088035858,606973.61059295,0.0,1.0
2016-12-15,43.52,43.88,43.2,43.2,730034,37.9355310315816,38.2493359757767,37.6565933034082,37.6565933034082,837501.909583139,0.0,1.0
2016-12-16,42.72,43.67,42.68,43.35,1822587,37.2381867111481,38.0662830916629,37.2033194951265,37.7873453634895,2090889.04473135,0.0,1.0
2016-12-19,43.19,43.195,42.58,42.77,493521,37.6478764994028,37.6522349014055,37.1161514550723,37.2817707311752,566171.9590038,0.0,1.0
2016-12-20,43.15,43.51,42.99,43.43,538150,37.6130092833811,37.9268142275762,37.4735404192944,37.8570797955329,617370.769912314,0.0,1.0
2016-12-21,42.95,43.355,42.81,43.02,423437,37.4386732032728,37.7917037654922,37.3166379471969,37.4996908313107,485770.931337657,0.0,1.0
2016-12-22,42.82,43.07,42.68,42.96,502245,37.3253547512023,37.5432748513378,37.2033194951265,37.4473900072782,576180.214316845,0.0,1.0
2016-12-23,42.78,43.0,42.65,42.99,235810,37.2904875351807,37.4822572232999,37.1771690831102,37.4735404192944,270523.462330247,0.0,1.0
2016-12-27,42.65,42.99,42.48,42.72,428252,37.1771690831102,37.4735404192944,37.0289834150181,37.2381867111481,491294.744878729,0.0,1.0
2016-12-28,42.26,42.945,42.19,42.72,356889,36.8372137268989,37.4343148012701,36.776196098861,37.2381867111481,409426.436315591,0.0,1.0
2016-12-29,42.41,42.59,42.075,42.3,490190,36.9679657869802,37.1248682590777,36.6759528527986,36.8720809429206,562350.604298646,0.0,1.0
2016-12-30,42.08,42.61,41.99,42.57,413584,36.6803112548013,37.1423018670885,36.6018600187526,37.1074346510669,474467.476546343,0.0,1.0
2017-01-03,42.26,42.71,41.81,42.5,717981,36.8372137268989,37.2294699071427,36.444957546655,37.0464170230289,823674.593983856,0.0,1.0
2017-01-04,42.51,42.73,42.23,42.27,633807,37.0551338270343,37.2469035151536,36.8110633148826,36.8459305309043,727109.385052149,0.0,1.0
2017-01-05,42.15,42.54,41.66,42.42,941483,36.7413288828393,37.0812842390506,36.3142054865738,36.9766825909856,1080078.20230299,0.0,1.0
2017-01-06,41.97,42.42,41.92,42.29,650893,36.5844264107417,36.9766825909856,36.5408423907147,36.8633641389151,746710.605854382,0.0,1.0
2017-01-09,41.29,41.83,41.28,41.7,399683,35.9916837383733,36.4623911546659,35.9829669343679,36.3490727025954,458520.117868369,0.0,1.0
2017-01-10,41.88,41.92,41.505,41.57,573389,36.505975174693,36.5408423907147,36.1790950244898,36.235754250525,657797.284008643,0.0,1.0
2017-01-11,42.44,42.455,41.89,41.92,508241,36.9941161989964,37.0071914050045,36.5146919786984,36.5408423907147,583058.882228011,0.0,1.0
2017-01-12,41.9,42.28,41.5,42.28,533963,36.5234087827038,36.8546473349097,36.1747366224871,36.8546473349097,612567.40391097,0.0,1.0
2017-01-13,42.26,42.47,41.97,41.97,348971,36.8372137268989,37.0202666110127,36.5844264107417,36.5844264107417,400342.831825829,0.0,1.0
2017-01-17,41.68,42.13,41.48,42.07,515592,36.3316390945846,36.7238952748284,36.1573030144762,36.6715944507959,591492.018954993,0.0,1.0
2017-01-18,41.91,42.28,41.63,41.78,433385,36.5321255867092,36.8546473349097,36.2880550745575,36.4188071346388,497183.371027498,0.0,1.0
2017-01-19,41.96,42.33,41.74,42.03,386553,36.5757096067363,36.8982313549368,36.3839399186171,36.6367272347743,443457.257682644,0.0,1.0
2017-01-20,42.19,42.19,41.85,42.07,417153,36.776196098861,36.776196098861,36.4798247626767,36.6715944507959,478561.867102538,0.0,1.0
2017-01-23,41.9,42.14,41.6,41.94,407271,36.5234087827038,36.7326120788339,36.2619046625413,36.5582759987255,467225.143236937,0.0,1.0
2017-01-24,42.67,42.82,41.97,42.15,565033,37.194602691121,37.3253547512023,36.5844264107417,36.7413288828393,648211.201776205,0.0,1.0
2017-01-25,43.37,43.46,42.7,43.0,670224,37.8047789715003,37.8832302075491,37.2207531031373,37.4822572232999,768887.311890199,0.0,1.0
2017-01-26,42.77,43.39,42.64,43.37,684498,37.2817707311752,37.8222125795112,37.1684522791048,37.8047789715003,785262.579696068,0.0,1.0
2017-01-27,42.83,42.91,42.5,42.68,603791,37.3340715552077,37.4038059872511,37.0464170230289,37.2033194951265,692674.745955823,0.0,1.0
2017-01-30,42.51,42.58,42.04,42.58,441360,37.0551338270343,37.1161514550723,36.6454440387797,37.1161514550723,506332.366456376,0.0,1.0
2017-01-31,42.25,42.35,41.68,42.35,1537697,36.8284969228935,36.9156649629477,36.3316390945846,36.9156649629477,1764060.54219428,0.0,1.0
2017-02-01,42.01,42.575,41.6476,42.39,623213,36.6192936267634,37.1117930530696,36.303396649607,36.9505321789693,714955.848052332,0.0,1.0
2017-02-02,41.98,42.25,41.71,41.99,615889,36.5931432147472,36.8284969228935,36.3577895066009,36.6018600187526,706553.68598072,0.0,1.0
2017-02-03,42.42,42.62,42.033,42.15,391447,36.9766825909856,37.151018671094,36.6393422759759,36.7413288828393,449071.70077091,0.0,1.0
2017-02-06,41.86,42.3525,41.6,42.19,450756,36.4885415666821,36.917844163949,36.2619046625413,36.776196098861,517111.546525309,0.0,1.0
2017-02-07,41.94,42.15,41.69,41.84,379977,36.5582759987255,36.7413288828393,36.34035589859,36.4711079586713,435913.20828574,0.0,1.0
2017-02-08,41.58,41.9,41.49,41.74,327472,36.2444710545304,36.5234087827038,36.1660198184817,36.3839399186171,375678.975684707,0.0,1.0
2017-02-09,41.92,42.02,41.46,41.72,316820,36.5408423907147,36.6280104307688,36.1398694064654,36.3665063106063,363458.900536317,0.0,1.0
2017-02-10,42.13,42.16,41.79,42.12,345061,36.8764393449233,36.902698380773,36.5788369386267,36.8676863329734,394219.729134487,0.175,1.0
2017-02-13,42.39,42.57,42.19,42.3,332373,37.1040176556206,37.2615718707188,36.9289574166227,37.0252405480715,379724.147416303,0.0,1.0
2017-02-14,41.97,42.163,41.87,41.97,323437,36.7363911537249,36.9053242843579,36.6488610342259,36.7363911537249,369515.090178464,0.0,1.0
2017-02-15,42.2,42.29,41.74,41.91,323522,36.9377104285726,37.0164875361216,36.5350718788772,36.6838730820255,369612.199608323,0.0,1.0
2017-02-16,42.14,42.36,41.94,42.23,229259,36.8851923568732,37.0777586197709,36.7101321178752,36.9639694644222,261920.126822919,0.0,1.0
2017-02-17,42.24,42.27,41.71,41.92,289608,36.9727224763722,36.9989815122218,36.5088128430275,36.6926260939754,330866.67955863,0.0,1.0
2017-02-21,42.43,42.53,42.2,42.32,292346,37.1390297034202,37.2265598229192,36.9377104285726,37.0427465719713,333994.745663958,0.0,1.0
2017-02-22,42.8,42.81,42.18,42.18,445616,37.4628911455665,37.4716441575164,36.9202044046728,36.9202044046728,509100.184657187,0.0,1.0
2017-02-23,42.45,43.13,42.39,43.02,1178154,37.15653572732,37.7517405399131,37.1040176556206,37.6554574084643,1345998.39088947,0.0,1.0
2017-02-24,43.11,43.13,41.76,42.14,350919,37.7342345160133,37.7517405399131,36.552577902777,36.8851923568732,400912.282547565,0.0,1.0
2017-02-27,43.61,43.61,43.11,43.11,611339,38.1718851135083,38.1718851135083,37.7342345160133,37.7342345160133,698432.726356639,0.0,1.0
2017-02-28,42.95,43.67,42.86,43.41,951014,37.594186324815,38.2244031852077,37.5154092172659,37.9968248745103,1086499.14502973,0.0,1.0
2017-03-01,45.92,47.68,45.34,45.37,1754300,40.1938308739349,41.734360977117,39.6861561808408,39.7124152166904,2004224.38589302,0.0,1.0
2017-03-02,45.16,46.19,45.06,46.08,926649,39.5286019657426,40.4301621965821,39.4410718462436,40.3338790651333,1058663.01257674,0.0,1.0
2017-03-03,45.19,45.49,45.02,45.02,696511,39.5548610015923,39.8174513600892,39.406059798444,39.406059798444,795738.660002697,0.0,1.0
2017-03-06,45.08,45.19,44.65,44.75,517620,39.4585778701434,39.5548610015923,39.0821983562977,39.1697284757967,591362.15392233,0.0,1.0
2017-03-07,44.82,45.21,44.75,44.95,402446,39.230999559446,39.5723670254921,39.1697284757967,39.3447887147947,459780.018927836,0.0,1.0
2017-03-08,44.52,45.12,44.49,44.93,376096,38.9684092009491,39.493589917943,38.9421501650994,39.3272826908949,429676.095671675,0.0,1.0
2017-03-09,44.0,44.53,43.75,44.48,541794,38.5132525795543,38.977162212899,38.2944272808069,38.9333971531495,618980.075774111,0.0,1.0
2017-03-10,44.53,44.58,43.96,44.23,488330,38.977162212899,39.0209272726484,38.4782405317547,38.714571854402,557899.386856944,0.0,1.0
2017-03-13,44.81,44.84,44.53,44.54,296402,39.2222465474961,39.2485055833458,38.977162212899,38.9859152248489,338628.579164033,0.0,1.0
2017-03-14,44.52,44.67,44.19,44.48,295553,38.9684092009491,39.0997043801975,38.6795598066024,38.9333971531495,337658.627329327,0.0,1.0
2017-03-15,45.27,45.43,44.45,44.73,497651,39.6248850971915,39.7649332883898,38.9071381172998,39.1522224518969,568548.292688848,0.0,1.0
2017-03-16,45.11,45.44,44.93,45.44,271141,39.4848369059931,39.7736863003397,39.3272826908949,39.7736863003397,309768.799073943,0.0,1.0
2017-03-17,45.12,45.26,44.92,45.12,931793,39.493589917943,39.6161320852416,39.318529678945,39.493589917943,1064539.84677901,0.0,1.0
2017-03-20,45.17,45.39,44.83,44.91,329013,39.5373549776925,39.7299212405902,39.2397525713959,39.3097766669951,375885.468777187,0.0,1.0
2017-03-21,44.36,45.48,44.26,45.47,474009,38.8283610097507,39.8086983481393,38.7408308902517,39.7999453361894,541538.161621595,0.0,1.0
2017-03-22,44.7,44.82,44.11,44.36,419702,39.1259634160472,39.230999559446,38.6095357110032,38.8283610097507,479494.375653008,0.0,1.0
2017-03-23,45.01,45.44,44.58,44.81,470629,39.3973067864941,39.7736863003397,39.0209272726484,39.2222465474961,537676.633704865,0.0,1.0
2017-03-24,44.87,45.45,44.73,45.09,420036,39.2747646191955,39.7824393122896,39.1522224518969,39.4673308820933,479875.958589158,0.0,1.0
2017-03-27,44.84,45.02,44.0,44.0,416554,39.2485055833458,39.406059798444,38.5132525795543,38.5132525795543,475897.899356599,0.0,1.0
2017-03-28,45.2,45.38,44.58,44.75,725825,39.5636140135422,39.7211682286403,39.0209272726484,39.1697284757967,829228.84620122,0.0,1.0
2017-03-29,45.28,45.41,44.96,45.13,406289,39.6336381091414,39.74742726449,39.3535417267446,39.5023429298929,464170.507621324,0.0,1.0
2017-03-30,45.44,45.5,45.13,45.21,410916,39.7736863003397,39.8262043720391,39.5023429298929,39.5723670254921,469456.687997273,0.0,1.0
2017-03-31,45.52,45.83,45.185,45.36,713493,39.8437103959389,40.1150537663858,39.5504844956173,39.7036622047405,815139.981624562,0.0,1.0
2017-04-03,44.72,45.6,44.63,45.57,1025668,39.143469439947,39.9137344915381,39.0646923323979,39.8874754556884,1171788.64357871,0.0,1.0
2017-04-04,44.8,45.05,44.42,44.64,518842,39.2134935355462,39.4323188342937,38.8808790814501,39.0734453443478,592758.244784533,0.0,1.0
2017-04-05,44.6,45.6,44.5482,45.18,538922,39.0384332965482,39.9137344915381,38.9930926946478,39.5461079896424,615698.919508772,0.0,1.0
2017-04-06,45.16,45.33,44.56,44.56,380144,39.5286019657426,39.6774031688908,39.0034212487487,39.0034212487487,434300.789460705,0.0,1.0
2017-04-07,45.08,45.44,44.88,44.96,379550,39.4585778701434,39.7736863003397,39.2835176311454,39.3535417267446,433622.165915576,0.0,1.0
2017-04-10,45.61,45.8399,45.2,45.22,660244,39.922487503488,40.1237192482162,39.5636140135422,39.581120037442,754304.922441744,0.0,1.0
2017-04-11,45.95,45.96,45.29,45.49,524994,40.2200899097846,40.2288429217345,39.6423911210913,39.8174513600892,599786.682578532,0.0,1.0
2017-04-12,44.67,45.94,44.57,45.81,595233,39.0997043801975,40.2113368978347,39.0121742606986,40.097547742486,680032.20309426,0.0,1.0
2017-04-13,44.06,44.7799,44.06,44.61,381160,38.5657706512537,39.1958999815269,38.5657706512537,39.0471863084981,435461.532763486,0.0,1.0
2017-04-17,44.66,44.67,44.08,44.36,294481,39.0909513682476,39.0997043801975,38.5832766751535,38.8283610097507,336433.906049229,0.0,1.0
2017-04-18,44.51,44.74,44.19,44.34,388148,38.9596561889992,39.1609754638468,38.6795598066024,38.8108549858509,443445.070361741,0.0,1.0
2017-04-19,44.67,44.86,44.47,44.79,405760,39.0997043801975,39.2660116072456,38.9246441411996,39.2047405235963,463566.14422844,0.0,1.0
2017-04-20,45.45,45.4911,44.89,44.96,415603,39.7824393122896,39.8184141914037,39.2922706430953,39.3535417267446,474811.416206064,0.0,1.0
2017-04-21,45.55,45.71,45.18,45.52,421696,39.8699694317886,40.010017622987,39.5461079896424,39.8437103959389,481772.448631103,0.0,1.0
2017-04-24,46.09,46.33,45.8,46.14,387334,40.3426320770832,40.5527043638807,40.0887947305361,40.3863971368326,442515.10476286,0.0,1.0
2017-04-25,46.89,47.44,46.43,46.47,927182,41.0428730330751,41.5242886903195,40.6402344833797,40.6752465311793,1059271.94582515,0.0,1.0
2017-04-26,46.72,47.12,46.56,46.85,870250,40.8940718299268,41.2441923079227,40.7540236387284,41.0078609852755,994229.192169753,0.0,1.0
2017-04-27,46.62,46.9,46.4,46.69,454200,40.8065417104278,41.0516260450249,40.61397544753,40.8678127940771,518907.094609023,0.0,1.0
2017-04-28,46.28,46.85,46.1,46.69,897034,40.5089393041312,41.0078609852755,40.3513850890331,40.8678127940771,1024828.94475013,0.0,1.0
2017-05-01,46.27,46.71,46.03,46.53,535526,40.5001862921813,40.8853188179769,40.2901140053838,40.7277646028787,611819.112169952,0.0,1.0
2017-05-02,46.72,46.81,46.19,46.46,548051,40.8940718299268,40.9728489374759,40.4301621965821,40.6664935192294,626128.472275582,0.0,1.0
2017-05-03,46.67,46.72,46.34,46.52,363783,40.8503067701773,40.8940718299268,40.5614573758306,40.7190115909288,415608.93790875,0.0,1.0
2017-05-04,46.48,46.86,46.26,46.69,352572,40.6839995431292,41.0166139972254,40.4914332802314,40.8678127940771,402800.775342344,0.0,1.0
2017-05-05,47.09,47.09,46.43,46.53,296180,41.217933272073,41.217933272073,40.6402344833797,40.7277646028787,338374.95218252,0.0,1.0
2017-05-08,46.91,47.19,46.69,47.02,287739,41.0603790569748,41.305463391572,40.8678127940771,41.1566621884237,328731.414565623,0.0,1.0
2017-05-09,46.83,47.06,46.69,46.94,282353,40.9903549613757,41.1916742362233,40.8678127940771,41.0866380928245,322578.10410423,0.0,1.0
2017-05-10,46.86,47.05,46.6,46.89,207028,41.0166139972254,41.1829212242734,40.789035686528,41.0428730330751,236522.012291318,0.0,1.0
2017-05-11,46.72,46.8,46.09,46.62,195214,40.8940718299268,40.964095925526,40.3426320770832,40.8065417104278,223024.944004856,0.0,1.0
2017-05-12,46.56,46.72,46.42,46.62,406135,40.7540236387284,40.8940718299268,40.6314814714298,40.8065417104278,463994.568183698,0.0,1.0
2017-05-15,46.98,47.139,46.74,46.75,256949,41.1216501406241,41.2608230306275,40.9115778538266,40.9203308657765,293554.951679203,0.0,1.0
2017-05-16,47.07,47.3,46.661,47.14,463781,41.2004272481732,41.4017465230209,40.8424290594224,41.2616983318225,529853.041049907,0.0,1.0
2017-05-17,46.0,46.47,45.94,46.36,359088,40.2638549695341,40.6752465311793,40.2113368978347,40.5789633997304,410245.069988914,0.0,1.0
2017-05-18,45.93,46.24,45.58,45.83,426252,40.2025838858848,40.4739272563316,39.8962284676383,40.1150537663858,486977.514071522,0.0,1.0
2017-05-19,46.78,47.17,46.17,46.17,484389,40.9465899016262,41.2879573676722,40.4126561726823,40.4126561726823,553396.936703148,0.0,1.0
2017-05-22,47.09,47.185,46.82,47.01,338357,41.217933272073,41.3010868855971,40.9816019494258,41.1479091764738,386560.651278347,0.0,1.0
2017-05-23,46.91,47.24,46.71,47.12,459291,41.0603790569748,41.3492284513215,40.8853188179769,41.2441923079227,524723.378225612,0.0,1.0
2017-05-24,46.89,47.15,46.8,46.97,495645,41.0428730330751,41.2704513437724,40.964095925526,41.1128971286742,566256.510144185,0.0,1.0
2017-05-25,46.83,47.14,46.47,47.14,329943,40.9903549613757,41.2616983318225,40.6752465311793,41.2616983318225,376947.960186228,0.0,1.0
2017-05-26,46.68,46.94,46.54,46.72,655978,40.8590597821272,41.0866380928245,40.7365176148286,40.8940718299268,749431.171526723,0.0,1.0
2017-05-30,46.83,46.85,46.03,46.57,554362,40.9903549613757,41.0078609852755,40.2901140053838,40.7627766506783,633338.561826612,0.0,1.0
2017-05-31,47.96,48.12,46.89,47.25,1315190,41.9794453117142,42.1194935029126,41.0428730330751,41.3579814632714,1502557.0712436,0.0,1.0
2017-06-01,46.12,48.91,45.85,48.9,1509800,40.3688911129329,42.8109814469546,40.1325597902856,42.8022284350047,1724891.96706451,0.0,1.0
2017-06-02,46.71,46.93,46.17,46.21,1203821,40.8853188179769,41.0778850808746,40.4126561726823,40.4476682204819,1375322.01131512,0.0,1.0
2017-06-05,45.48,46.65,45.46,46.65,906750,39.8086983481393,40.8328007462775,39.7911923242395,40.8328007462775,1035929.12381491,0.0,1.0
2017-06-06,45.19,45.565,44.91,45.28,772159,39.5548610015923,39.8830989497135,39.3097766669951,39.6336381091414,882163.767649072,0.0,1.0
2017-06-07,45.1,45.42,44.84,45.16,674341,39.4760838940432,39.7561802764399,39.2485055833458,39.5286019657426,770410.235767818,0.0,1.0
2017-06-08,46.15,46.45,44.875,45.0,1062309,40.5483278579058,40.8119139544902,39.4280869474219,39.5379144876654,1209064.90945326,0.175,1.0
2017-06-09,46.31,46.61,46.02,46.21,669688,40.6889071094175,40.9524932060019,40.4341072160525,40.6010450772227,762204.086647045,0.0,1.0
2017-06-12,46.52,46.64,46.24,46.38,431692,40.8734173770266,40.9788518156603,40.6274036868811,40.7504105319538,491329.404995813,0.0,1.0
2017-06-13,46.9,46.97,46.38,46.66,559286,41.2072930993669,41.2687965219032,40.7504105319538,40.9964242220993,636550.266399396,0.0,1.0
2017-06-14,46.69,47.01,46.44,46.89,354644,41.0227828317578,41.3039413347812,40.8031277512707,41.1985068961474,403637.374575704,0.0,1.0
2017-06-15,46.66,46.69,46.101,46.29,425975,40.9964242220993,41.0227828317578,40.5052754621303,40.6713347029785,484822.612633756,0.0,1.0
2017-06-16,47.21,47.23,46.52,46.52,919934,41.4796653991708,41.4972378056097,40.8734173770266,40.8734173770266,1047021.08182551,0.0,1.0
2017-06-19,47.0,47.35,46.645,47.35,501040,41.2951551315617,41.6026722442435,40.9832449172701,41.6026722442435,570257.695484517,0.0,1.0
2017-06-20,45.98,46.75,45.971,46.75,594984,40.3989624031746,41.0755000510746,40.391054820277,41.0755000510746,677179.875239821,0.0,1.0
2017-06-21,45.1,46.15,45.05,46.08,490029,39.6257765198602,40.5483278579058,39.5818455037628,40.4868244353694,557725.54738261,0.0,1.0
2017-06-22,45.32,45.53,44.98,45.1,430805,39.8190729906888,40.0035832582979,39.5203420812265,39.6257765198602,490319.867681638,0.0,1.0
2017-06-23,45.56,45.63,45.2,45.33,971122,40.0299418679564,40.0914452904928,39.7136385520551,39.8278591939083,1105280.60385262,0.0,1.0
2017-06-26,45.17,45.65,45.105,45.59,523928,39.6872799423966,40.1090176969317,39.63016962147,40.0563004776148,596307.627893606,0.0,1.0
2017-06-27,44.9,45.32,44.9,45.28,386358,39.4500524554706,39.8190729906888,39.4500524554706,39.7839281778109,439732.60161266,0.0,1.0
2017-06-28,45.49,45.87,45.16,45.22,352475,39.96843844542,40.3023141677603,39.6784937391771,39.731210958494,401168.731470352,0.0,1.0
2017-06-29,44.98,45.61,44.66,45.57,350058,39.5203420812265,40.0738728840538,39.2391835782031,40.0387280711759,398417.827650325,0.0,1.0
2017-06-30,45.54,45.725,45.055,45.14,443539,40.0123694615174,40.1749142210778,39.5862386053726,39.6609213327382,504813.044861703,0.0,1.0
2017-07-03,45.56,45.98,45.56,45.79,251702,40.0299418679564,40.3989624031746,40.0299418679564,40.2320245420044,286474.138729131,0.0,1.0
2017-07-05,45.88,45.98,45.435,45.57,460844,40.3111003709798,40.3989624031746,39.9201143277129,40.0387280711759,524508.696746501,0.0,1.0
2017-07-06,45.32,46.02,45.15,45.76,921155,39.8190729906888,40.4341072160525,39.6697075359576,40.205665932346,1048410.76058606,0.0,1.0
2017-07-07,45.6,45.675,45.17,45.33,380142,40.0650866808343,40.1309832049804,39.6872799423966,39.8278591939083,432657.873377126,0.0,1.0
2017-07-10,45.67,45.93,45.38,45.48,366951,40.1265901033707,40.3550313870772,39.8717902100057,39.9596522422005,417644.562541392,0.0,1.0
2017-07-11,45.82,45.96,45.39,45.7,407557,40.2583831516629,40.3813899967356,39.8805764132252,40.1529487130291,463860.201977055,0.0,1.0
2017-07-12,46.27,46.72,46.22,46.22,583175,40.6537622965395,41.0491414414162,40.6098312804421,40.6098312804421,663739.484999569,0.0,1.0
2017-07-13,46.66,46.75,45.89,46.34,474553,40.9964242220993,41.0755000510746,40.3198865741993,40.7152657190759,540111.56826853,0.0,1.0
2017-07-14,46.76,47.13,46.31,46.65,415113,41.0842862542941,41.4093757734149,40.6889071094175,40.9876380188798,472460.048590261,0.0,1.0
2017-07-17,46.63,46.82,46.48,46.71,249856,40.9700656124409,41.137003473611,40.8382725641486,41.0403552381967,284373.11744168,0.0,1.0
2017-07-18,46.65,46.91,46.42,46.57,253662,40.9876380188798,41.2160793025863,40.7855553448318,40.917348393124,288704.908893489,0.0,1.0
2017-07-19,46.99,47.01,46.49,46.66,259422,41.2863689283422,41.3039413347812,40.8470587673681,40.9964242220993,295260.641621396,0.0,1.0
2017-07-20,47.17,47.43,46.7001,47.01,460411,41.4445205862929,41.6729618699994,41.0316568970094,41.3039413347812,524015.878643864,0.0,1.0
2017-07-21,47.02,47.06,46.49,46.99,180249,41.3127275380006,41.3478723508786,40.8470587673681,41.2863689283422,205150.046609829,0.0,1.0
2017-07-24,47.18,47.25,46.69,46.94,222707,41.4533067895123,41.5148102120487,41.0227828317578,41.2424379122448,253473.536221201,0.0,1.0
2017-07-25,47.65,47.925,47.345,47.49,865306,41.8662583408279,42.1078789293637,41.5982791426338,41.7256790893163,984846.33053035,0.0,1.0
2017-07-26,46.99,47.67,46.955,47.67,267233,41.2863689283422,41.8838307472669,41.255617217074,41.8838307472669,304150.715985578,0.0,1.0
2017-07-27,47.17,47.37,46.92,47.12,252465,41.4445205862929,41.6202446506825,41.2248655058058,41.4005895701954,287342.54568597,0.0,1.0
2017-07-28,47.59,47.65,46.9,46.99,268253,41.8135411215111,41.8662583408279,41.2072930993669,41.2863689283422,305311.626989478,0.0,1.0
2017-07-31,47.49,47.88,47.42,47.61,396432,41.7256790893163,42.068341014876,41.6641756667799,41.83111352795,451198.30499824,0.0,1.0
2017-08-01,47.09,47.6395,46.965,47.48,375558,41.374230960537,41.8570328274475,41.2644034202935,41.7168928860968,427440.602747833,0.0,1.0
2017-08-02,47.05,47.27,46.88,47.09,324741,41.3390861476591,41.5323826184877,41.1897206929279,41.374230960537,369603.333644694,0.0,1.0
2017-08-03,46.99,47.33,46.84,47.07,339041,41.2863689283422,41.5850998378045,41.15457588005,41.356658554098,385878.850660159,0.0,1.0
2017-08-04,47.5,47.54,47.1,47.14,247239,41.7344652925357,41.7696101054137,41.3830171637565,41.4181619766344,281394.584013046,0.0,1.0
2017-08-07,47.6,47.68,47.325,47.5,217551,41.8223273247305,41.8926169504864,41.5807067361948,41.7344652925357,247605.244911289,0.0,1.0
2017-08-08,47.57,48.0,47.425,47.56,192159,41.7959687150721,42.1737754535098,41.6685687683896,41.7871825118526,218705.38980243,0.0,1.0
2017-08-09,47.04,47.58,46.88,47.45,317933,41.3302999444396,41.8047549182916,41.1897206929279,41.6905342764383,361854.821767681,0.0,1.0
2017-08-10,46.29,47.0,46.26,46.79,409435,40.6713347029785,41.2951551315617,40.6449760933201,41.1106448639526,465997.644001883,0.0,1.0
2017-08-11,46.49,46.7,45.04,45.48,328584,41.0052104253188,41.1904350798535,39.7262782868651,40.1143680392235,372534.855974495,0.18,1.0
2017-08-14,47.25,47.34,46.8,46.8,399974,41.6755472703014,41.754929265102,41.2786372962985,41.2786372962985,453473.865080292,0.0,1.0
2017-08-15,46.78,47.37,46.78,47.22,235074,41.2609968530095,41.7813899300355,41.2609968530095,41.6490866053679,266517.112011992,0.0,1.0
2017-08-16,47.07,47.4699,46.86,46.86,196060,41.5167832807003,41.8695039442642,41.3315586261656,41.3315586261656,222284.663472231,0.0,1.0
2017-08-17,46.29,47.17,46.27,46.95,230582,40.8288059924286,41.6049854971453,40.8111655491396,41.4109406209662,261424.269472376,0.0,1.0
2017-08-18,46.35,46.714,45.99,46.13,333436,40.8817273222957,41.2027833901558,40.5641993430934,40.6876824461165,378035.851522629,0.0,1.0
2017-08-21,46.63,46.72,46.245,46.32,222759,41.1286935283419,41.2080755231425,40.7891149950283,40.8552666573622,252554.877845612,0.0,1.0
2017-08-22,47.15,47.2,46.695,46.78,189582,41.5873450538563,41.6314461620789,41.1860249690312,41.2609968530095,214940.176835624,0.0,1.0
2017-08-23,46.87,47.17,46.86,46.9,172928,41.3403788478101,41.6049854971453,41.3315586261656,41.3668395127436,196058.565158247,0.0,1.0
2017-08-24,46.54,47.19,46.49,47.11,281558,41.0493115335413,41.6226259404344,41.0052104253188,41.5520641672783,319218.735478499,0.0,1.0
2017-08-25,46.93,47.15,46.6,46.73,234018,41.3933001776771,41.5873450538563,41.1022328634084,41.216895744787,265319.863187007,0.0,1.0
2017-08-28,46.59,47.22,46.47,47.12,261797,41.0934126417639,41.6490866053679,40.9875699820298,41.5608843889228,296814.536585941,0.0,1.0
2017-08-29,46.52,46.64,46.25,46.31,269672,41.0316710902523,41.1375137499864,40.7935251058506,40.8464464357176,305742.883647269,0.0,1.0
2017-08-30,46.74,46.85,46.41,46.56,316988,41.2257159664315,41.3227384045211,40.9346486521627,41.0669519768303,359387.794066793,0.0,1.0
2017-08-31,47.25,47.3,46.69,46.9,279718,41.6755472703014,41.7196483785239,41.181614858209,41.3668395127436,317132.62010163,0.0,1.0
2017-09-01,47.37,47.5599,47.2458,47.33,251360,41.7813899300355,41.9488859390647,41.6718427772107,41.7461090434575,284981.500613996,0.0,1.0
2017-09-05,46.39,47.55,46.2,47.43,438634,40.9170082088737,41.9401539196367,40.749423997628,41.8343112599026,497304.963161678,0.0,1.0
2017-09-06,46.57,46.78,46.0,46.62,837737,41.0757721984749,41.2609968530095,40.5730195647379,41.1198733066974,949791.324713027,0.0,1.0
2017-09-07,43.4,45.05,42.59,44.8,1263600,38.2797619371657,39.7350985085096,37.5653239839606,39.5145929673969,1432617.05989754,0.0,1.0
2017-09-08,43.43,43.58,42.91,42.99,654659,38.3062226020993,38.4385259267669,37.8475710765848,37.9181328497409,742225.112231292,0.0,1.0
2017-09-11,43.51,43.76,43.37,43.65,745159,38.3767843752553,38.597289916368,38.2533012722322,38.5002674782784,844830.243539244,0.0,1.0
2017-09-12,44.21,44.36,43.52,43.64,552406,38.9941998903709,39.1265032150385,38.3856045968998,38.4914472566339,626294.918953592,0.0,1.0
2017-09-13,44.27,44.66,43.97,44.17,589776,39.047121220238,39.3911098643738,38.7825145709027,38.9589190037929,668663.468754454,0.0,1.0
2017-09-14,44.72,44.77,44.18,44.27,433926,39.4440311942408,39.4881323024634,38.9677392254374,39.047121220238,491967.228816951,0.0,1.0
2017-09-15,44.83,45.04,44.54,44.62,946015,39.5410536323304,39.7262782868651,39.2852672046397,39.3558289777957,1072552.41209162,0.0,1.0
2017-09-18,45.08,45.17,44.705,44.93,674905,39.7615591734431,39.8409411682437,39.4308008617741,39.6292558487755,765179.183926992,0.0,1.0
2017-09-19,45.24,45.44,44.93,45.11,573078,39.9026827197553,40.0790871526454,39.6292558487755,39.7880198383766,649731.97170937,0.0,1.0
2017-09-20,45.01,45.39,44.91,45.3,621221,39.6998176219316,40.0349860444229,39.6116154054865,39.9556040496223,704314.500290129,0.0,1.0
2017-09-21,45.19,45.33,44.93,45.02,348754,39.8585816115327,39.9820647145558,39.6292558487755,39.7086378435761,395402.762035063,0.0,1.0
2017-09-22,45.43,45.63,45.23,45.23,303920,40.0702669310009,40.2466713638911,39.8938624981107,39.8938624981107,344571.839857597,0.0,1.0
2017-09-25,46.08,46.41,45.5,45.52,659587,40.6435813378939,40.9346486521627,40.1320084825125,40.1496489258015,747812.273414559,0.0,1.0
2017-09-26,45.64,46.12,45.635,46.1,600942,40.2554915855356,40.678862224472,40.2510814747133,40.661221781183,681323.014568649,0.0,1.0
2017-09-27,45.74,45.97,45.42,45.83,516936,40.3436938019807,40.5465588998044,40.0614467093564,40.4230757967812,586080.510031016,0.0,1.0
2017-09-28,46.01,46.11,45.38,45.66,401736,40.5818397863824,40.6700420028275,40.0261658227784,40.2731320288246,455471.547305315,0.0,1.0
2017-09-29,45.94,46.28,45.86,46.05,513704,40.5200982348708,40.8199857707841,40.4495364617148,40.6171206729604,582416.203021213,0.0,1.0
2017-10-02,46.53,46.58,46.0,46.0,679864,41.0404913118968,41.0845924201194,40.5730195647379,40.5730195647379,770801.491619325,0.0,1.0
2017-10-03,46.56,46.69,46.3,46.57,366810,41.0669519768303,41.181614858209,40.8376262140731,41.0757721984749,415873.902928946,0.0,1.0
2017-10-04,46.87,46.89,46.51,46.57,353818,41.3403788478101,41.3580192910991,41.0228508686078,41.0757721984749,401144.11435488,0.0,1.0
2017-10-05,46.21,46.97,46.15,46.94,378021,40.7582442192726,41.4285810642552,40.7053228894055,41.4021203993217,428584.467869204,0.0,1.0
2017-10-06,46.34,46.48,46.07,46.09,222253,40.8729071006512,40.9963902036743,40.6347611162494,40.6524015595385,251981.196116973,0.0,1.0
2017-10-09,46.03,46.57,45.94,46.41,203647,40.5994802296714,41.0757721984749,40.5200982348708,40.9346486521627,230886.488126744,0.0,1.0
2017-10-10,46.04,46.43,45.96,46.41,291769,40.6083004513159,40.9522890954517,40.5377386781599,40.9346486521627,330795.542061764,0.0,1.0
2017-10-11,46.06,46.21,46.01,46.02,238609,40.6259408946049,40.7582442192726,40.5818397863824,40.5906600080269,270524.947803966,0.0,1.0
2017-10-12,46.45,46.605,45.9796,45.99,369997,40.9699295387408,41.1066429742306,40.5550263125831,40.5641993430934,419487.190812685,0.0,1.0
2017-10-13,46.45,46.84,46.45,46.7,184872,40.9699295387408,41.3139181828766,40.9699295387408,41.1904350798535,209600.174974183,0.0,1.0
2017-10-16,46.91,47.0,46.52,46.69,235956,41.3756597343881,41.4550417291887,41.0316710902523,41.181614858209,267517.086882861,0.0,1.0
2017-10-17,46.84,47.1,46.69,46.84,306960,41.3139181828766,41.5432439456338,41.181614858209,41.3139181828766,348018.465262858,0.0,1.0
2017-10-18,46.97,47.21,46.9,46.9,312943,41.4285810642552,41.6402663837234,41.3668395127436,41.3668395127436,354801.741512753,0.0,1.0
2017-10-19,46.91,47.04,46.67,46.78,213493,41.3756597343881,41.4903226157667,41.1639744149199,41.2609968530095,242049.472909706,0.0,1.0
2017-10-20,47.17,47.41,47.01,47.01,196091,41.6049854971453,41.8166708166135,41.4638619508332,41.4638619508332,222319.809981298,0.0,1.0
2017-10-23,47.14,47.4,47.06,47.07,373779,41.5785248322118,41.807850594969,41.5079630590558,41.5167832807003,423775.064918836,0.0,1.0
2017-10-24,47.77,47.84,47.03,47.35,339255,42.1341987958158,42.1959403473274,41.4815023941222,41.7637494867465,384633.191401978,0.0,1.0
2017-10-25,47.705,47.86,47.46,47.77,431419,42.0768673551265,42.2135807906164,41.8607719248361,42.1341987958158,489124.896615967,0.0,1.0
2017-10-26,48.17,48.25,47.5,47.88,500332,42.4870076615962,42.5575694347522,41.8960528114141,42.2312212339054,567255.586271489,0.0,1.0
2017-10-27,48.12,48.33,47.97,48.1,426902,42.4429065533736,42.6281312079083,42.310603228706,42.4252661100846,484003.710117425,0.0,1.0
2017-10-30,47.38,48.08,47.09,47.91,589238,41.79021015168,42.4076256667956,41.5344237239893,42.257681898839,668053.506758393,0.0,1.0
2017-10-31,47.21,47.82,47.21,47.56,587102,41.6402663837234,42.1782999040384,41.6402663837234,41.9489741412812,665631.798907853,0.0,1.0
2017-11-01,47.61,47.965,47.4,47.66,372184,41.9930752495037,42.3061931178838,41.807850594969,42.0371763577262,421966.720339431,0.0,1.0
2017-11-02,47.89,48.125,47.65,47.71,425607,42.2400414555499,42.4473166641959,42.0283561360817,42.0812774659488,482535.493045118,0.0,1.0
2017-11-03,47.77,48.08,47.54,47.95,437268,42.1341987958158,42.4076256667956,41.9313336979922,42.292962785417,495756.249246025,0.0,1.0
2017-11-06,47.82,47.93,47.31,47.72,257938,42.1782999040384,42.275322342128,41.7284686001685,42.0900976875933,292439.363086301,0.0,1.0
2017-11-07,47.57,47.99,47.34,47.97,308385,41.9577943629257,42.328243671995,41.754929265102,42.310603228706,349634.070921574,0.0,1.0
2017-11-08,47.24,47.52,47.08,47.52,280288,41.6667270486569,41.9136932547031,41.5256035023448,41.9136932547031,317778.862365116,0.0,1.0
2017-11-09,46.42,47.1,46.16,46.85,485592,40.9434688738072,41.5432439456338,40.71414311105,41.3227384045211,550543.988089399,0.0,1.0
2017-11-10,46.28,46.6,46.16,46.39,337886,40.8199857707841,41.1022328634084,40.71414311105,40.9170082088737,383081.076211253,0.0,1.0
2017-11-13,46.39,46.58,45.93,46.14,468855,40.9170082088737,41.0845924201194,40.5112780132263,40.696502667761,531568.274468391,0.0,1.0
2017-11-14,46.35,46.42,46.11,46.17,340175,40.8817273222957,40.9434688738072,40.6700420028275,40.7229633326945,385676.249090412,0.0,1.0
2017-11-15,46.36,46.37,45.89,46.07,259137,40.8905475439402,40.8993677655847,40.4759971266483,40.6347611162494,293798.739356337,0.0,1.0
2017-11-16,46.93,47.09,46.42,46.49,254638,41.3933001776771,41.5344237239893,40.9434688738072,41.0052104253188,288697.960508222,0.0,1.0
2017-11-17,46.91,47.08,46.73,46.78,302834,41.3756597343881,41.5256035023448,41.216895744787,41.2609968530095,343340.578281902,0.0,1.0
2017-11-20,47.33,47.45,46.59,46.96,182674,41.7461090434575,41.8519517031916,41.0934126417639,41.4197608426107,207108.17410551,0.0,1.0
2017-11-21,47.55,47.75,47.34,47.5,229162,41.9401539196367,42.1165583525268,41.754929265102,41.8960528114141,259814.332605444,0.0,1.0
2017-11-22,47.86,48.24,47.74,47.87,320647,42.2135807906164,42.5487492131077,42.1077381308823,42.2224010122609,363536.215895034,0.0,1.0
2017-11-24,47.99,48.09,47.71,48.02,110424,42.328243671995,42.4164458884401,42.0812774659488,42.3547043369285,125194.132812698,0.0,1.0
2017-11-27,47.97,48.36,47.74,47.96,316951,42.310603228706,42.6545918728418,42.1077381308823,42.3017830070615,359345.845007585,0.0,1.0
2017-11-28,48.65,48.65,48.005,48.13,325592,42.9103783005326,42.9103783005326,42.3414740044618,42.4517267750181,369142.650970369,0.0,1.0
2017-11-29,48.5,48.93,48.33,48.76,347282,42.7780749758649,43.1573445065788,42.6281312079083,43.0074007386222,393733.869733568,0.0,1.0
2017-11-30,49.9,50.1,48.53,50.1,1109880,44.0129060060961,44.1893104389863,42.8045356407985,44.1893104389863,1258335.72526043,0.0,1.0
2017-12-01,48.41,50.01,47.2901,49.9,692808,42.6986929810644,44.1099284441857,41.7109163590959,44.0129060060961,785476.859792253,0.0,1.0
2017-12-04,48.5,49.24,48.39,48.91,484203,42.7780749758649,43.4307713775586,42.6810525377754,43.1397040632898,548969.197731535,0.0,1.0
2017-12-05,48.18,48.45,47.7,48.14,429519,42.6545918728418,42.8936275682687,42.2296395254163,42.619179177223,485158.209500441,0.18,1.0
2017-12-06,48.36,48.59,47.9975,48.1,316173,42.8139490031264,43.0175720029345,42.4930214490811,42.5837664816042,357129.548570338,0.0,1.0
2017-12-07,48.9,48.94,48.28,48.3,325831,43.2920203939802,43.327433089599,42.7431236118888,42.7608299596982,368038.630560553,0.0,1.0
2017-12-08,48.81,49.21,48.62,49.21,428888,43.2123418288379,43.5664687850259,43.0441315246486,43.5664687850259,484445.470762004,0.0,1.0
2017-12-11,49.32,49.34,48.47,48.97,766174,43.6638536979776,43.681560045787,42.9113339160781,43.3539926113131,865422.96384046,0.0,1.0
2017-12-12,48.51,49.45,48.47,49.37,493672,42.9467466116969,43.7789449587387,42.9113339160781,43.7081195675011,557621.487292766,0.0,1.0
2017-12-13,48.55,49.26,48.46,48.68,593899,42.9821593073157,43.6107346545494,42.9024807421734,43.0972505680768,670831.733786171,0.0,1.0
2017-12-14,47.95,48.86,47.92,48.69,462160,42.4509688730337,43.2566076983614,42.4244093513196,43.1061037419815,522027.472830594,0.0,1.0
2017-12-15,48.59,48.9,48.18,48.18,860394,43.0175720029345,43.2920203939802,42.6545918728418,42.6545918728418,971848.073088554,0.0,1.0
2017-12-18,48.83,49.37,48.74,48.89,409225,43.2300481766473,43.7081195675011,43.150369611505,43.2831672200755,462235.356952353,0.0,1.0
2017-12-19,48.96,49.05,48.67,48.78,326378,43.3451394374084,43.4248180025507,43.0883973941721,43.1857823071238,368656.48807232,0.0,1.0
2017-12-20,48.85,49.34,48.81,49.3,462697,43.2477545244567,43.681560045787,43.2123418288379,43.6461473501682,522634.034958233,0.0,1.0
2017-12-21,49.11,49.31,48.81,48.97,291968,43.4779370459789,43.6550005240729,43.2123418288379,43.3539926113131,329789.071290035,0.0,1.0
2017-12-22,48.72,49.26,48.63,49.26,166573,43.1326632636956,43.6107346545494,43.0529846985533,43.6107346545494,188150.602024863,0.0,1.0
2017-12-26,48.76,48.97,48.63,48.75,163205,43.1680759593144,43.3539926113131,43.0529846985533,43.1592227854097,184346.316650764,0.0,1.0
2017-12-27,48.79,49.05,48.58,48.76,260524,43.1946354810285,43.4248180025507,43.0087188290298,43.1680759593144,294271.865439929,0.0,1.0
2017-12-28,49.06,49.08,48.67,49.0,246594,43.4336711764554,43.4513775242648,43.0883973941721,43.3805521330272,278537.395350501,0.0,1.0
2017-12-29,48.95,49.44,48.94,49.12,310906,43.3362862635037,43.770091784834,43.327433089599,43.4867902198836,351180.269750451,0.0,1.0
2018-01-02,48.96,49.16,48.55,49.07,451720,43.3451394374084,43.5222029155024,42.9821593073157,43.4425243503601,510235.091801618,0.0,1.0
2018-01-03,48.94,49.18,48.62,49.15,350285,43.327433089599,43.5399092633118,43.0441315246486,43.5133497415977,395660.362905627,0.0,1.0
2018-01-04,49.15,49.74,48.96,49.12,653735,43.5133497415977,44.0356870019749,43.3451394374084,43.4867902198836,738418.79425071,0.0,1.0
2018-01-05,49.56,49.63,49.06,49.28,433859,43.8763298716903,43.9383020890232,43.4336711764554,43.6284410023588,490060.406211721,0.0,1.0
2018-01-08,49.81,50.0,49.27,49.56,380085,44.0976592193078,44.2658695234971,43.6195878284541,43.8763298716903,429320.607605194,0.0,1.0
2018-01-09,49.82,50.27,49.59,49.9,405355,44.1065123932125,44.504905218924,43.9028893934045,44.1773377844501,457864.043295061,0.0,1.0
2018-01-10,49.47,49.66,49.03,49.66,374372,43.796651306548,43.9648616107373,43.4071116547413,43.9648616107373,422867.554653227,0.0,1.0
2018-01-11,50.43,50.45,49.21,49.48,541073,44.6465560013992,44.6642623492086,43.5664687850259,43.8055044804527,611162.737594919,0.0,1.0
2018-01-12,51.23,51.38,50.22,50.5,658768,45.3548099137751,45.4876075223456,44.4606393494005,44.7085282187321,744103.761082017,0.0,1.0
2018-01-16,51.27,52.12,50.96,51.58,1051637,45.390222609394,46.1427423912934,45.1157742183483,45.6646710004396,1187864.38775564,0.0,1.0
2018-01-17,51.45,51.77,51.2,51.51,506973,45.5495797396785,45.8328813046289,45.3282503920611,45.6026987831067,572645.477720583,0.0,1.0
2018-01-18,51.16,51.69,51.05,51.31,366925,45.2928376964422,45.7620559133913,45.1954527834906,45.4256353050127,414455.882093573,0.0,1.0
2018-01-19,52.18,52.2,51.2,51.26,446717,46.1958614347216,46.213567782531,45.3282503920611,45.3813694354892,504584.011122694,0.0,1.0
2018-01-22,51.29,52.05,51.07,51.94,314275,45.4079289572033,46.0807701739605,45.2131591313,45.9833852610088,354985.684662963,0.0,1.0
2018-01-23,51.25,51.53,50.97,51.41,295892,45.3725162615846,45.6204051309161,45.124627392253,45.5141670440597,334221.380021616,0.0,1.0
2018-01-24,51.17,51.69,50.87,51.45,245426,45.301690870347,45.7620559133913,45.036095653206,45.5495797396785,277218.094484424,0.0,1.0
2018-01-25,51.57,51.65,50.77,51.34,352639,45.6558178265349,45.7266432177725,44.947563914159,45.4521948267268,398319.29632921,0.0,1.0
2018-01-26,51.74,51.76,51.27,51.68,274346,45.8063217829148,45.8240281307242,45.390222609394,45.7532027394866,309884.345380782,0.0,1.0
2018-01-29,51.51,51.97,51.45,51.6,339079,45.6026987831067,46.0099447827229,45.5495797396785,45.682377348249,383002.755452495,0.0,1.0
2018-01-30,51.15,51.43,50.84,51.11,306592,45.2839845225376,45.5318733918691,45.0095361314919,45.2485718269188,346307.441037903,0.0,1.0
2018-01-31,50.66,51.68,50.34,51.42,737201,44.8501790012073,45.7532027394866,44.5668774362569,45.5230202179644,832696.847408227,0.0,1.0
2018-02-01,50.24,50.73,50.07,50.47,413818,44.4783456972099,44.9121512185402,44.32784174083,44.681968697018,467423.326882055,0.0,1.0
2018-02-02,49.17,50.22,49.04,50.03,326348,43.5310560894071,44.4606393494005,43.415964828646,44.2924290452112,368622.601919938,0.0,1.0
2018-02-05,47.12,49.16,47.1,48.58,761279,41.7161554389437,43.5222029155024,41.6984490911343,43.0087188290298,859893.873310112,0.0,1.0
2018-02-06,47.21,47.61,45.51,46.42,610683,41.795834004086,42.149960960274,40.2907944402871,41.0964332656147,689789.906505551,0.0,1.0
2018-02-07,47.3,47.91,46.71,47.09,395590,41.8755125692283,42.4155561774149,41.353175308851,41.6895959172296,446834.100694682,0.0,1.0
2018-02-08,45.9,47.37,45.88,47.34,517363,40.6360682225704,41.9374847865612,40.618361874761,41.9109252648471,584381.381828921,0.0,1.0
2018-02-09,46.22,46.59,44.85,46.53,536057,40.9193697875207,41.2469372219946,39.7064849625769,41.1938181785664,605496.97291663,0.0,1.0
2018-02-12,46.9,47.33,46.2,46.44,498600,41.5213856130403,41.9020720909424,40.9016634397113,41.1141396134241,563187.852590735,0.0,1.0
2018-02-13,46.78,46.94,46.11,46.51,442956,41.5745046564685,41.7167004825701,40.9790596346678,41.334549199922,498418.00524678,0.18,1.0
2018-02-14,47.85,47.93,46.28,46.55,1527470,42.5254392435232,42.5965371565741,41.1301426999009,41.3700981564474,1718722.74102687,0.0,1.0
2018-02-15,48.18,48.26,47.67,48.08,424478,42.8187181348579,42.8898160479087,42.3654689391589,42.7298457435444,477626.396371519,0.0,1.0
2018-02-16,48.12,48.39,47.71,48.09,675108,42.7653947000698,43.0053501566163,42.4010178956843,42.7387329826757,759637.486987744,0.0,1.0
2018-02-20,47.66,48.42,47.57,47.83,422296,42.3565817000275,43.0320118740104,42.2765965478454,42.5076647652605,475171.190690937,0.0,1.0
2018-02-21,47.96,48.71,47.42,47.66,349684,42.6231988739681,43.2897418088196,42.1432879608751,42.3565817000275,393467.52667695,0.0,1.0
2018-02-22,48.34,48.79,47.86,48.14,354962,42.9609139609595,43.3608397218704,42.5343264826546,42.7831691783325,399406.378914402,0.0,1.0
2018-02-23,48.49,48.57,47.84,48.55,266423,43.0942225479298,43.1653204609806,42.5165520043919,43.1475459827179,299781.513766295,0.0,1.0
2018-02-26,49.01,49.12,48.29,48.78,209321,43.5563589827602,43.654118613205,42.9164777653028,43.3519524827391,235529.838801735,0.0,1.0
2018-02-27,48.2,49.35,48.2,48.98,397802,42.8364926131206,43.8585251132262,42.8364926131206,43.5296972653661,447610.32545711,0.0,1.0
2018-02-28,47.46,48.55,47.44,48.21,388098,42.1788369174005,43.1475459827179,42.1610624391378,42.8453798522519,436691.298910648,0.0,1.0
2018-03-01,46.85,47.71,46.45,47.35,286278,41.636715330388,42.4010178956843,41.2812257651338,42.0810772869556,322122.535209,0.0,1.0
2018-03-02,46.9,46.99,46.22,46.45,303086,41.6811515260447,41.7611366782269,41.0768192651127,41.2812257651338,341035.045327811,0.0,1.0
2018-03-05,47.03,47.16,46.35,46.73,418362,41.7966856347523,41.9122197434599,41.1923533738203,41.5300684608117,470744.619129335,0.0,1.0
2018-03-06,44.89,46.41,44.11,45.87,1583139,39.8948164606428,41.2456768086084,39.2016118083973,40.7657658955154,1781361.99172916,0.0,1.0
2018-03-07,44.36,45.71,43.77,44.74,1051839,39.4237927866811,40.6235700694137,38.8994456779313,39.7615078736725,1183538.53705733,0.0,1.0
2018-03-08,44.92,44.93,44.03,44.6,553492,39.9214781780369,39.9303654171682,39.1305138953465,39.6370865258336,622794.089164727,0.0,1.0
2018-03-09,45.55,45.55,44.79,45.13,471049,40.4813742433121,40.4813742433121,39.8059440693293,40.1081101997953,530028.497082082,0.0,1.0
2018-03-12,45.56,45.82,45.23,45.64,767114,40.4902614824434,40.7213296998586,40.1969825911088,40.5613593954943,863163.451170949,0.0,1.0
2018-03-13,45.37,45.85,45.21,45.7,737148,40.3214039389477,40.7479914172527,40.1792081128461,40.6146828302824,829445.443185449,0.0,1.0
2018-03-14,45.23,45.6,45.14,45.55,593712,40.1969825911088,40.5258104389689,40.1169974389266,40.4813742433121,668049.988556598,0.0,1.0
2018-03-15,45.01,45.64,44.99,45.26,449739,40.001463330219,40.5613593954943,39.9836888519563,40.2236443085029,506050.296782709,0.0,1.0
2018-03-16,45.26,45.44,44.65,45.11,859238,40.2236443085029,40.3836146128672,39.6815227214903,40.0903357215326,966822.189996823,0.0,1.0
2018-03-19,45.24,45.31,44.81,45.06,418835,40.2058698302402,40.2680805041596,39.823718547592,40.0458995258758,471276.842908855,0.0,1.0
2018-03-20,45.59,45.86,45.14,45.24,477526,40.5169231998375,40.756878656384,40.1169974389266,40.2058698302402,537316.474714134,0.0,1.0
2018-03-21,45.91,46.34,45.5,45.66,520635,40.8013148520408,41.183466134689,40.4369380476553,40.579133873757,585823.10243378,0.0,1.0
2018-03-22,44.15,45.76,44.14,45.57,507187,39.2371607649227,40.6680062650705,39.2282735257913,40.4991487215748,570691.294004594,0.0,1.0
2018-03-23,43.86,44.54,43.86,44.18,465564,38.9794308301135,39.5837630910455,38.9794308301135,39.2638224823168,523856.726615537,0.0,1.0
2018-03-26,44.74,44.82,44.01,44.49,375092,39.7615078736725,39.8326057867233,39.1127394170838,39.5393268953887,422056.832787061,0.0,1.0
2018-03-27,44.07,44.85,43.94,44.8,463344,39.1660628518719,39.8592675041174,39.0505287431643,39.8148313084606,521358.762999178,0.0,1.0
2018-03-28,43.71,44.2,43.5,43.94,538925,38.8461222431432,39.2815969605795,38.6594902213848,39.0505287431643,606403.172047835,0.0,1.0
2018-03-29,45.05,45.43,44.21,44.21,528807,40.0370122867444,40.3747273737359,39.2904841997108,39.2904841997108,595018.309043188,0.0,1.0
2018-04-02,43.64,44.98,43.35,44.79,425534,38.7839115692237,39.974801612825,38.5261816344145,39.8059440693293,478814.616902544,0.0,1.0
2018-04-03,44.13,44.36,43.72,43.89,796705,39.21938628666,39.4237927866811,38.8550094822745,39.0060925475075,896459.505842874,0.0,1.0
2018-04-04,44.37,44.46,43.35,43.38,781345,39.4326800258125,39.5126651779946,38.5261816344145,38.5528433518085,879176.298118876,0.0,1.0
2018-04-05,44.8,44.96,44.4,44.5,548466,39.8148313084606,39.9570271345623,39.4593417432065,39.54821413452,617138.789553998,0.0,1.0
2018-04-06,43.93,44.77,43.65,44.39,681874,39.0416415040329,39.7881695910666,38.7927988083551,39.4504545040752,767250.649973458,0.0,1.0
2018-04-09,43.76,44.29,43.75,44.26,317352,38.8905584387999,39.3615821127616,38.8816711996686,39.3349203953676,357087.274585007,0.0,1.0
2018-04-10,44.57,44.87,44.18,44.4,314225,39.6104248084395,39.8770419823801,39.2638224823168,39.4593417432065,353568.746554217,0.0,1.0
2018-04-11,44.36,44.44,44.0,44.26,421331,39.4237927866811,39.4948906997319,39.1038521779524,39.3349203953676,474085.364164005,0.0,1.0
2018-04-12,44.53,44.71,44.29,44.56,272789,39.5748758519141,39.7348461562785,39.3615821127616,39.6015375693082,306944.593217529,0.0,1.0
2018-04-13,44.54,44.81,44.36,44.81,357332,39.5837630910455,39.823718547592,39.4237927866811,39.823718547592,402073.12385619,0.0,1.0
2018-04-16,45.14,45.23,44.59,44.89,176236,40.1169974389266,40.1969825911088,39.6281992867022,39.8948164606428,198302.304456135,0.0,1.0
2018-04-17,45.4,45.62,45.22,45.35,246147,40.3480656563418,40.5435849172316,40.1880953519774,40.303629460685,276966.779403551,0.0,1.0
2018-04-18,45.71,46.01,45.38,45.57,576384,40.6235700694137,40.8901872433543,40.3302911780791,40.4991487215748,648552.369842965,0.0,1.0
2018-04-19,45.54,45.75,45.15,45.61,183624,40.4724870041807,40.6591190259391,40.125884678058,40.5346976781002,206615.347337963,0.0,1.0
2018-04-20,45.55,45.67,45.33,45.56,230250,40.4813742433121,40.5880211128883,40.2858549824223,40.4902614824434,259079.334534516,0.0,1.0
2018-04-23,45.51,45.95,45.4,45.73,326487,40.4458252867867,40.8368638085662,40.3480656563418,40.6413445476764,367366.057303672,0.0,1.0
2018-04-24,44.92,45.88,44.45,45.82,759751,39.9214781780369,40.7746531346467,39.5037779388633,40.7213296998586,854878.538510024,0.0,1.0
2018-04-25,45.09,45.37,44.62,44.82,447168,40.0725612432699,40.3214039389477,39.6548610040963,39.8326057867233,503157.384864844,0.0,1.0
2018-04-26,45.09,45.4,44.68,45.2,434617,40.0725612432699,40.3480656563418,39.7081844388844,40.1703208737147,489034.888761727,0.0,1.0
2018-04-27,45.13,45.3,44.62,45.0,305481,40.1081101997953,40.2591932650283,39.6548610040963,39.9925760910877,343729.920490504,0.0,1.0
2018-04-30,44.26,45.38,44.24,45.2,709961,39.3349203953676,40.3302911780791,39.3171459171049,40.1703208737147,798854.390555742,0.0,1.0
2018-05-01,44.33,44.33,43.66,44.05,408573,39.397131069287,39.397131069287,38.8016860474864,39.1482883736092,459729.949831796,0.0,1.0
2018-05-02,44.46,44.97,44.24,44.32,586345,39.5126651779946,39.9659143736936,39.3171459171049,39.3882438301557,659760.57506033,0.0,1.0
2018-05-03,44.47,44.73,43.75,44.34,525950,39.521552417126,39.7526206345412,38.8816711996686,39.4060183084184,591803.58739817,0.0,1.0
2018-05-04,45.28,45.51,44.16,44.29,171829,40.2414187867656,40.4458252867867,39.246048004054,39.3615821127616,193343.509115011,0.0,1.0
2018-05-07,46.32,46.43,45.35,45.4,580242,41.1656916564263,41.2634512868711,40.303629460685,40.3480656563418,652893.425533014,0.0,1.0
2018-05-08,46.57,46.69,46.26,46.29,290653,41.3878726347101,41.4945195042863,41.1123682216381,41.1390299390322,327045.323867365,0.0,1.0
2018-05-09,46.91,46.94,46.44,46.76,280623,41.6900387651761,41.7167004825701,41.2723385260025,41.5567301782058,315759.479240302,0.0,1.0
2018-05-10,47.01,47.38,46.94,47.0,291839,41.7789111564896,42.1077390043497,41.7167004825701,41.7700239173583,328379.821547095,0.0,1.0
2018-05-11,47.37,47.41,46.98,47.1,263884,42.0988517652183,42.1344007217437,41.7522494390955,41.8588963086718,296924.608531189,0.0,1.0
2018-05-14,47.12,47.49,46.97,47.37,368885,41.8766707869345,42.2054986347945,41.7433621999642,42.0988517652183,415072.661540782,0.0,1.0
2018-05-15,47.38,47.39,46.78,46.88,205531,42.1077390043497,42.116626243481,41.5745046564685,41.663377047782,231265.297312545,0.0,1.0
2018-05-16,47.42,47.63,47.23,47.47,304035,42.1432879608751,42.3299199826335,41.9744304173794,42.1877241565318,342102.868513362,0.0,1.0
2018-05-17,47.4,47.93,47.36,47.42,338176,42.1255134826124,42.5965371565741,42.089964526087,42.1432879608751,380518.623389987,0.0,1.0
2018-05-18,47.61,47.77,47.41,47.42,306415,42.3121455043708,42.4543413304724,42.1344007217437,42.1432879608751,344780.865543512,0.0,1.0
2018-05-21,48.27,48.45,47.92,47.93,420588,42.8987032870401,43.0586735914044,42.5876499174427,42.5965371565741,473249.33399871,0.0,1.0
2018-05-22,47.66,48.6,47.64,48.37,304295,42.3565817000275,43.1919821783747,42.3388072217648,42.9875756783536,342395.422810774,0.0,1.0
2018-05-23,47.6,47.94,47.15,47.44,600498,42.3032582652394,42.6054243957054,41.9033325043285,42.1610624391378,675685.655719036,0.0,1.0
2018-05-24,47.56,47.71,47.195,47.49,355566,42.267709308714,42.4010178956843,41.9433250804196,42.2054986347945,400086.005051465,0.0,1.0
2018-05-25,47.41,47.73,47.23,47.39,262061,42.1344007217437,42.418792373947,41.9744304173794,42.116626243481,294873.352822801,0.0,1.0
2018-05-29,46.88,47.37,46.65,46.93,280208,41.663377047782,42.0988517652183,41.4589705477609,41.7078132434388,315292.51757328,0.0,1.0
2018-05-30,47.62,47.94,47.1,47.14,487004,42.3210327435021,42.6054243957054,41.8588963086718,41.8944452651972,547981.204063616,0.0,1.0
2018-05-31,47.2,48.14,46.84,47.77,605928,41.9477686999853,42.7831691783325,41.6278280912566,42.4543413304724,681795.539699589,0.0,1.0
2018-06-01,46.22,47.59,46.16,47.52,668658,41.0768192651127,42.2943710261081,41.0234958303246,42.2321603521886,752379.88999427,0.0,1.0
2018-06-04,46.68,46.93,46.3,46.51,533682,41.485632265155,41.7078132434388,41.1479171781636,41.334549199922,600503.702119651,0.0,1.0
2018-06-05,47.07,47.18,46.48,46.74,370359,41.8322345912777,41.9299942217226,41.3078874825279,41.5389556999431,416731.219365337,0.0,1.0
2018-06-06,47.7,47.7,46.9,47.13,377313,42.392130656553,42.392130656553,41.6811515260447,41.8855580260658,424555.921612255,0.0,1.0
2018-06-07,48.09,48.23,47.77,47.8,471256,42.7387329826757,42.8631543305146,42.4543413304724,42.4810030478665,530261.415311175,0.0,1.0
2018-06-08,48.18,48.21,47.87,47.9,426924,42.9875756783536,43.014342537431,42.7109848012201,42.7377516602976,478491.703600713,0.19,1.0
2018-06-11,48.54,48.7,48.08,48.18,329957,43.3087779872828,43.4515345690291,42.8983528147621,42.9875756783536,369812.161052038,0.0,1.0
2018-06-12,48.65,48.72,48.15,48.54,274003,43.4069231372333,43.4693791417473,42.9608088192762,43.3087779872828,307099.535893289,0.0,1.0
2018-06-13,47.93,48.76,47.79,48.63,452629,42.764518519375,43.5050682871839,42.639606510347,43.389078564515,507301.583675519,0.0,1.0
2018-06-14,47.98,48.19,47.66,48.08,324384,42.8091299511707,42.9964979647127,42.5236167876781,42.8983528147621,363566.004208744,0.0,1.0
2018-06-15,47.95,48.04,47.19,47.8,807755,42.7823630920933,42.8626636693256,42.1042693287984,42.6485287967061,905322.881922764,0.0,1.0
2018-06-18,47.79,47.87,47.34,47.63,380517,42.639606510347,42.7109848012201,42.2381036241855,42.4968499286007,426479.250590345,0.0,1.0
2018-06-19,46.8,47.45,46.16,47.3,590838,41.7563001607918,42.3362487741361,41.1852738338066,42.2024144787489,662204.704284693,0.0,1.0
2018-06-20,46.84,47.12,46.5,46.92,334414,41.7919893062284,42.0418133242844,41.4886315700175,41.8633675971015,374807.517422138,0.0,1.0
2018-06-21,45.75,46.7,45.65,46.67,480227,40.8194600930817,41.6670772972003,40.7302372294903,41.6403104381229,538233.117241148,0.0,1.0
2018-06-22,45.82,46.22,45.73,46.16,650147,40.8819160975957,41.2388075519615,40.8016155203634,41.1852738338066,728677.576385711,0.0,1.0
2018-06-25,45.37,45.65,44.84,45.63,662512,40.4804132114342,40.7302372294903,40.0075320343996,40.712392656772,742536.131807807,0.0,1.0
2018-06-26,45.52,45.86,45.42,45.5,694782,40.6142475068214,40.9176052430323,40.52502464323,40.5964029341031,778703.991368747,0.0,1.0
2018-06-27,45.25,46.07,45.2,45.68,476573,40.3733457751245,41.1049732565743,40.3287343433288,40.7570040885677,534137.754401493,0.0,1.0
2018-06-28,45.11,45.45,44.92,45.23,610994,40.2484337660965,40.5517915023074,40.0789103252728,40.3555012024062,684795.326451112,0.0,1.0
2018-06-29,45.12,45.61,45.11,45.22,560465,40.2573560524557,40.6945480840537,40.2484337660965,40.3465789160471,628162.981370393,0.0,1.0
2018-07-02,44.65,44.9,44.36,44.73,406823,39.8380085935759,40.0610657525545,39.5792622891608,39.9093868844491,455962.724826791,0.0,1.0
2018-07-03,44.49,45.22,44.42,44.8,168832,39.6952520118296,40.3465789160471,39.6327960073156,39.9718428889631,189225.040762093,0.0,1.0
2018-07-05,44.92,44.95,44.48,44.75,202195,40.0789103252728,40.1056771843502,39.6863297254705,39.9272314571674,226617.922650276,0.0,1.0
2018-07-06,45.06,45.29,44.42,44.81,261482,40.2038223343008,40.4090349205611,39.6327960073156,39.9807651753222,293066.137394294,0.0,1.0
2018-07-09,45.85,46.04,45.2,45.2,443718,40.9086829566731,41.0782063974969,40.3287343433288,40.3287343433288,497314.233302184,0.0,1.0
2018-07-10,46.0,46.31,45.7,45.93,260530,41.0425172520603,41.3191081291937,40.774848661286,40.9800612475463,291999.146309633,0.0,1.0
2018-07-11,45.23,45.95,45.0,45.58,265899,40.3555012024062,40.9979058202646,40.1502886161459,40.6677812249763,298016.662206215,0.0,1.0
2018-07-12,45.4,45.52,45.04,45.44,203279,40.5071800705117,40.6142475068214,40.1859777615825,40.5428692159483,227832.857876927,0.0,1.0
2018-07-13,45.76,46.02,45.39,45.42,161133,40.8283823794408,41.0603618247786,40.4982577841525,40.52502464323,180596.086601582,0.0,1.0
2018-07-16,45.43,45.8,45.35,45.68,190355,40.5339469295891,40.8640715248774,40.462568638716,40.7570040885677,213347.78142928,0.0,1.0
2018-07-17,45.43,45.83,45.21,45.44,423650,40.5339469295891,40.8908383839549,40.337656629688,40.5428692159483,474822.240563759,0.0,1.0
2018-07-18,45.74,45.89,45.27,45.54,342267,40.8105378067226,40.9443721021097,40.3911903478428,40.6320920795397,383609.073081638,0.0,1.0
2018-07-19,46.08,46.15,45.45,45.67,382715,41.1138955429334,41.1763515474474,40.5517915023074,40.7480818022086,428942.744712284,0.0,1.0
2018-07-20,46.2,46.6,45.9,46.0,378050,41.2209629792432,41.5778544336089,40.9532943884689,41.0425172520603,423714.264239653,0.0,1.0
2018-07-23,45.71,45.96,45.66,45.96,203200,40.7837709476451,41.0068281066237,40.7391595158494,41.0068281066237,227744.315549524,0.0,1.0
2018-07-24,46.13,46.42,45.92,45.92,190534,41.1585069747292,41.4172532791443,40.9711389611871,40.9711389611871,213548.402652131,0.0,1.0
2018-07-25,46.14,46.3,45.69,46.06,221125,41.1674292610883,41.3101858428346,40.7659263749268,41.0960509702152,247834.457558506,0.0,1.0
2018-07-26,46.86,46.93,46.03,46.19,344404,41.8098338789466,41.8722898834606,41.0692841111377,41.212040692884,386004.199077354,0.0,1.0
2018-07-27,46.82,47.12,46.52,47.0,298181,41.7741447335101,42.0418133242844,41.5064761427358,41.9347458879746,334197.971234609,0.0,1.0
2018-07-30,46.91,47.35,46.82,46.98,354783,41.8544453107423,42.2470259105447,41.7741447335101,41.9169013152564,397636.867635861,0.0,1.0
2018-07-31,47.7,47.83,47.09,47.2,532709,42.5593059331147,42.6752956557836,42.0150464652069,42.1131916151575,597054.363149957,0.0,1.0
2018-08-01,47.03,47.98,46.97,47.47,353335,41.9615127470521,42.8091299511707,41.9079790288972,42.3540933468544,396013.965229779,0.0,1.0
2018-08-02,47.54,47.71,46.67,46.81,390828,42.4165493513684,42.5682282194738,41.6403104381229,41.7652224471509,438035.705499947,0.0,1.0
2018-08-03,47.87,48.02,47.49,47.58,316294,42.7109848012201,42.8448190966073,42.3719379195727,42.452238496805,354498.821567033,0.0,1.0
2018-08-06,47.88,48.03,47.48,47.88,409545,42.7199070875793,42.8537413829664,42.3630156332135,42.7199070875793,459013.512360875,0.0,1.0
2018-08-07,48.12,48.22,47.74,48.1,652648,42.9340419601987,43.0232648237902,42.5949950785513,42.9161973874804,731480.669560855,0.0,1.0
2018-08-08,47.95,48.21,47.94,48.19,360958,42.7823630920933,43.014342537431,42.7734408057341,42.9964979647127,404557.739429749,0.0,1.0
2018-08-09,47.39,48.11,47.31,47.97,330508,42.2827150559812,42.9251196738396,42.2113367651081,42.8002076648116,370429.715765955,0.0,1.0
2018-08-10,47.26,47.45,46.91,47.2,327085,42.1667253333124,42.3362487741361,41.8544453107423,42.1131916151575,366593.255174783,0.0,1.0
2018-08-13,46.83,47.33,46.79,46.98,291659,41.9525904606929,42.4005147662737,41.9167565162465,42.0869677523672,325567.284880706,0.19,1.0
2018-08-14,47.69,47.7984,46.92,46.92,272645,42.7230202662918,42.8201302557417,42.0332168356975,42.0332168356975,304342.716618723,0.0,1.0
2018-08-15,47.32,47.69,46.69,47.37,278353,42.3915562801621,42.7230202662918,41.8271716551303,42.4363487107201,310714.328885442,0.0,1.0
2018-08-16,47.82,48.09,47.54,47.54,315132,42.8394805857428,43.0813597107564,42.5886429746176,42.5886429746176,351769.256628551,0.0,1.0
2018-08-17,48.54,48.63,47.81,47.82,270536,43.4844915857791,43.5651179607836,42.8305220996312,42.8394805857428,301988.524209733,0.0,1.0
2018-08-20,48.91,49.17,48.64,48.68,305113,43.8159555719088,44.0488762108108,43.5740764468952,43.6099103913417,340585.447360811,0.0,1.0
2018-08-21,49.32,49.43,48.87,49.05,287401,44.1832535024851,44.2817968497128,43.7801216274624,43.9413743774715,320814.249661418,0.0,1.0
2018-08-22,49.18,49.43,49.07,49.26,183723,44.0578346969224,44.2817968497128,43.9592913496947,44.1295025858154,205082.64198992,0.0,1.0
2018-08-23,48.8,49.12,48.77,49.12,253787,43.7174122246811,44.0040837802528,43.6905367663462,44.0040837802528,283292.284921843,0.0,1.0
2018-08-24,49.34,49.37,48.83,49.06,350867,44.2011704747083,44.2280459330431,43.7442876830159,43.9503328635831,391658.808897509,0.0,1.0
2018-08-27,49.85,50.0,49.25,49.49,310287,44.6580532664007,44.7924305580749,44.1205440997038,44.3355477663825,346360.976770062,0.0,1.0
2018-08-28,50.05,50.2,49.82,50.0,359644,44.837222988633,44.9716002803072,44.6311778080658,44.7924305580749,401456.223204621,0.0,1.0
2018-08-29,50.44,50.63,50.0,50.06,224283,45.1866039469859,45.3568151831066,44.7924305580749,44.8461814747446,250358.148916712,0.0,1.0
2018-08-30,50.37,50.72,50.17,50.37,213986,45.1238945442046,45.4374415581112,44.9447248219723,45.1238945442046,238864.019359878,0.0,1.0
2018-08-31,50.6,50.79,50.08,50.17,361944,45.3299397247718,45.5001509608925,44.8640984469678,44.9447248219723,404023.621279858,0.0,1.0
2018-09-04,50.28,50.43,49.88,50.43,484730,45.0432681692001,45.1776454608743,44.6849287247355,45.1776454608743,541084.725656416,0.0,1.0
2018-09-05,50.46,50.73,49.96,50.14,546565,45.2045209192092,45.4464000442228,44.7565966136284,44.9178493636375,610108.664779153,0.0,1.0
2018-09-06,53.77,53.88,50.69,51.0,1425164,48.1697798221537,48.2683231693815,45.4105660997763,45.6882791692364,1590853.61325975,0.0,1.0
2018-09-07,55.57,56.3,54.0,54.0,1023577,49.7823073222444,50.4362768083923,48.3758250027209,48.3758250027209,1142578.0955031,0.0,1.0
2018-09-10,57.19,57.82,55.76,55.84,872467,51.233582072326,51.7979666973578,49.9525185583651,50.024186447258,973900.041960012,0.0,1.0
2018-09-11,57.05,57.45,56.63,57.2,762319,51.1081632667634,51.466502711228,50.7319068500756,51.2425405584377,850946.231876867,0.0,1.0
2018-09-12,57.11,57.22,56.44,57.0,599542,51.1619141834331,51.2604575306609,50.5616956139549,51.0633708362054,669244.772532129,0.0,1.0
2018-09-13,57.44,57.58,56.93,57.25,540304,51.4575442251164,51.582963030679,51.0006614334241,51.2873329889957,603119.760714344,0.0,1.0
2018-09-14,59.04,59.11,57.38,57.75,773603,52.8909020029748,52.9536114057561,51.4037933084467,51.7352572945765,863542.110085987,0.0,1.0
2018-09-17,58.78,59.22,58.39,58.98,468011,52.6579813640728,53.0521547529839,52.3086004057198,52.8371510863051,522421.974169507,0.0,1.0
2018-09-18,58.74,59.22,58.4,58.91,528077,52.6221474196264,53.0521547529839,52.3175588918315,52.7744416835238,589471.249294376,0.0,1.0
2018-09-19,58.41,59.13,58.32,58.71,536721,52.3265173779431,52.9715283779794,52.2458910029385,52.5952719612915,599120.201017137,0.0,1.0
2018-09-20,58.35,59.1,58.08,58.69,668576,52.2727664612734,52.9446529196445,52.0308873362598,52.5773549890683,746304.667630359,0.0,1.0
2018-09-21,59.18,59.29,58.23,58.45,1305796,53.0163208085374,53.1148641557652,52.165264627934,52.3623513223895,1457607.88567501,0.0,1.0
2018-09-24,59.09,59.35,58.64,59.08,644219,52.9356944335329,53.1686150724349,52.5325625585102,52.9267359474213,719115.922013596,0.0,1.0
2018-09-25,59.04,59.43,58.94,59.41,737124,52.8909020029748,53.2402829613278,52.8013171418587,53.2223659891046,822822.060352691,0.0,1.0
2018-09-26,58.4,59.14,58.35,59.01,359881,52.3175588918315,52.980486864091,52.2727664612734,52.86402654464,401720.776832374,0.0,1.0
2018-09-27,58.3,58.87,58.22,58.51,413814,52.2279740307153,52.7386077390774,52.1563061418224,52.4161022390592,461924.029176622,0.0,1.0
2018-09-28,58.26,58.51,58.13,58.24,445555,52.1921400862689,52.4161022390592,52.0756797668179,52.1742231140456,497355.238874929,0.0,1.0
2018-10-01,58.22,59.0,58.04,58.84,484014,52.1563061418224,52.8550680585284,51.9950533918133,52.7117322807425,540285.483472994,0.0,1.0
2018-10-02,57.8,58.76,57.77,58.13,613071,51.7800497251346,52.6400643918496,51.7531742667997,52.0756797668179,684346.654514687,0.0,1.0
2018-10-03,58.29,58.88,57.78,58.03,1264539,52.2190155446037,52.747566225189,51.7621327529113,51.9860949057017,1411554.34550541,0.0,1.0
2018-10-04,57.71,58.31,57.22,58.07,575491,51.69942335013,52.2369325168269,51.2604575306609,52.0219288501482,642397.602485377,0.0,1.0
2018-10-05,57.31,57.96,56.97,57.77,392129,51.3410839056654,51.9233855029204,51.0364953778705,51.7531742667997,437717.930367266,0.0,1.0
2018-10-08,57.15,57.21,56.6,56.99,396502,51.1977481278796,51.2514990445493,50.7050313917408,51.0544123500937,442599.335490314,0.0,1.0
2018-10-09,56.6,56.99,56.55,56.99,505684,50.7050313917408,51.0544123500937,50.6602389611827,51.0544123500937,564474.838381859,0.0,1.0
2018-10-10,54.14,56.63,54.06,56.46,757289,48.5012438082835,50.7319068500756,48.4295759193906,50.5796125861782,845331.443912325,0.0,1.0
2018-10-11,52.52,54.28,52.48,53.88,968596,47.0499690582019,48.6266626138461,47.0141351137554,48.2683231693815,1081205.00264457,0.0,1.0
2018-10-12,52.64,53.32,52.13,53.27,618677,47.1574708915412,47.766647947131,46.7005880998489,47.721855516573,690604.408258071,0.0,1.0
2018-10-15,52.88,53.24,52.58,52.65,320067,47.37247455822,47.6949800582381,47.1037199748715,47.1664293776528,357277.999889984,0.0,1.0
2018-10-16,53.7,53.73,52.93,53.18,359677,48.1070704193724,48.1339458777073,47.4172669887781,47.6412291415684,401493.059785701,0.0,1.0
2018-10-17,53.32,54.02,53.05,53.51,381664,47.766647947131,48.3937419749441,47.5247688221174,47.9368591832517,426036.269124937,0.0,1.0
2018-10-18,52.75,53.54,52.54,52.89,459606,47.256014238769,47.9637346415866,47.0678860304251,47.3814330443316,513039.808594563,0.0,1.0
2018-10-19,52.41,53.12,52.24,52.81,432853,46.9514257109741,47.5874782248987,46.7991314470766,47.3097651554387,483176.503939423,0.0,1.0
2018-10-22,52.28,52.65,51.85,52.38,772932,46.8349653915231,47.1664293776528,46.4497504887237,46.9245502526392,862793.099604037,0.0,1.0
2018-10-23,51.58,52.02,50.72,51.39,561447,46.20787136371,46.6020447526211,45.4374415581112,46.0376601275894,626720.846585972,0.0,1.0
2018-10-24,50.01,52.11,49.94,51.64,683725,44.8013890441865,46.6826711276256,44.7386796414052,46.2616222803797,763214.89086591,0.0,1.0
2018-10-25,50.32,50.97,49.85,50.28,856867,45.0791021136466,45.6614037109015,44.6580532664007,45.0432681692001,956486.385449705,0.0,1.0
2018-10-26,50.94,51.52,49.61,49.82,890620,45.6345282525667,46.1541204470404,44.4430495997219,44.6311778080658,994163.510333829,0.0,1.0
2018-10-29,50.59,52.13,49.97,51.65,574941,45.3209812386602,46.7005880998489,44.76555509974,46.2705807664913,641783.659467384,0.0,1.0
2018-10-30,51.15,51.33,50.46,50.66,610907,45.8226564609106,45.9839092109197,45.2045209192092,45.3836906414415,681931.067803899,0.0,1.0
2018-10-31,51.28,52.07,51.2,51.66,1825087,45.9391167803616,46.6468371831792,45.8674488914687,46.279539252603,2037271.67432197,0.0,1.0
2018-11-01,53.08,53.12,50.73,51.46,685594,47.5516442804523,47.5874782248987,45.4464000442228,46.1003695303707,765301.180867049,0.0,1.0
2018-11-02,53.55,53.86,53.01,53.6,503130,47.9726931276982,48.2504061971583,47.488934877671,48.0174855582563,561623.910258314,0.0,1.0
2018-11-05,53.58,54.12,53.44,53.6,468347,47.999568586033,48.4833268360602,47.8741497804704,48.0174855582563,522797.037540498,0.0,1.0
2018-11-06,54.04,54.14,53.24,53.41,417197,48.4116589471673,48.5012438082835,47.6949800582381,47.8472743221356,465700.336867287,0.0,1.0
2018-11-07,54.98,55.15,53.23,54.49,436466,49.2537566416591,49.4060509055566,47.6860215721265,48.81479082219,487209.551437611,0.0,1.0
2018-11-08,55.2,55.35,54.79,54.79,578964,49.4508433361147,49.5852206277889,49.0835454055385,49.0835454055385,646274.373578984,0.0,1.0
2018-11-09,54.67,54.94,53.29,54.77,743166,48.9760435721991,49.2179226972127,47.7397724887962,49.0656284333152,829566.503470335,0.0,1.0
2018-11-12,53.65,54.9,53.5,54.85,360887,48.0622779888143,49.1820887527662,47.9279006971401,49.1372963222081,402843.734425282,0.0,1.0
2018-11-13,53.85,54.59,53.59,53.95,312531,48.2414477110466,48.9043756833062,48.0085270721447,48.3310325721628,348865.864283468,0.0,1.0
2018-11-14,53.97,55.07,53.57,54.44,339121,48.348949544386,49.3343830166637,47.9906100999214,48.7699983916319,378547.218553276,0.0,1.0
2018-11-15,55.17,55.4,53.55,53.55,392248,49.4239678777798,49.630013058347,47.9726931276982,47.9726931276982,437850.765311158,0.0,1.0
2018-11-16,55.49,55.64,54.69,54.9,332816,49.7106394333515,49.8450167250257,48.9939605444223,49.1820887527662,371509.199047028,0.0,1.0
2018-11-19,54.44,55.63,54.33,55.25,342556,48.7699983916319,49.8360582389141,48.6714550444042,49.4956357666727,382381.571765641,0.0,1.0
2018-11-20,53.49,54.21,53.32,53.76,319251,47.9189422110285,48.5639532110648,47.766647947131,48.1608213360421,356367.131703291,0.0,1.0
2018-11-21,54.01,54.51,53.7,53.7,205340,48.3847834888325,48.8327077944132,48.1070704193724,48.1070704193724,229212.835117051,0.0,1.0
2018-11-23,53.7,54.1,53.48,53.48,97512,48.1070704193724,48.465409863837,47.9099837249169,47.9099837249169,108848.748309798,0.0,1.0
2018-11-26,54.64,54.83,54.03,54.15,292511,48.9491681138642,49.1193793499849,48.4027004610557,48.5102022943951,326518.338428577,0.0,1.0
2018-11-27,53.86,54.64,53.59,54.43,611078,48.2504061971583,48.9491681138642,48.0085270721447,48.7610399055203,682121.948269492,0.0,1.0
2018-11-28,55.48,55.5,53.68,54.16,312711,49.7016809472399,49.7195979194631,48.0891534471492,48.5191607805067,349066.791089356,0.0,1.0
2018-11-29,55.52,55.89,55.05,55.1,372017,49.7375148916863,50.0689788778161,49.3164660444404,49.3612584749985,415267.708589365,0.0,1.0
2018-11-30,56.04,56.2,55.2,55.54,508683,50.2033561694903,50.3466919472762,49.4508433361147,49.7554318639096,567822.502219963,0.0,1.0
2018-12-03,56.68,57.31,56.0,56.86,942360,50.7766992806337,51.3410839056654,50.1675222250439,50.9379520306428,1051918.80442634,0.0,1.0
2018-12-04,51.29,56.68,49.64,56.68,1745660,45.9480752664732,50.7766992806337,44.4699250580567,50.7766992806337,1948610.48870377,0.0,1.0
2018-12-06,51.42,51.62,49.02,50.23,1337533,46.0645355859242,46.2437053081565,43.9144989191366,44.998475738642,1493034.63033318,0.0,1.0
2018-12-07,48.92,51.78,48.57,51.22,978041,43.8249140580205,46.3870410859423,43.5113670441139,45.8853658636919,1091748.07865353,0.0,1.0
2018-12-10,48.07,48.75,47.49,48.61,810432,43.2336539746539,43.8452388446927,42.7120080560914,43.7193243126259,901091.225433759,0.19,1.0
2018-12-11,47.49,48.89,47.28,48.72,770116,42.7120080560914,43.9711533767595,42.5231362579912,43.8182571592498,856265.263669432,0.0,1.0
2018-12-12,48.04,48.74,47.97,48.43,795267,43.206672289211,43.836244949545,43.1437150231776,43.5574341999685,884229.788035307,0.0,1.0
2018-12-13,48.09,48.74,47.94,48.36,786002,43.2516417649491,43.836244949545,43.1167333377347,43.4944769339351,873928.355955079,0.0,1.0
2018-12-14,46.97,48.14,46.8,47.56,468885,42.2443255084147,43.2966112406873,42.091429290905,42.7749653221248,521336.965022985,0.0,1.0
2018-12-17,44.98,46.93,44.72,46.93,525992,40.4545403740364,42.2083499278241,40.2206991001981,42.2083499278241,584832.257176857,0.0,1.0
2018-12-18,44.96,45.74,44.67,45.55,460795,40.4365525837412,41.1380764052563,40.1757296244599,40.9671923974513,512341.974679861,0.0,1.0
2018-12-19,43.73,45.64,43.48,45.15,789290,39.3303034805828,41.04813745378,39.105456101892,40.6074365915461,877584.169088353,0.0,1.0
2018-12-20,43.16,44.1,42.49,43.44,867062,38.8176514571679,39.6630776010451,38.2150604822767,39.0694805213015,964056.157835632,0.0,1.0
2018-12-21,42.22,43.83,41.95,43.11,1310943,37.9722253132907,39.4202424320591,37.7293901443048,38.7726819814298,1457592.04269305,0.0,1.0
2018-12-24,40.71,41.95,40.62,41.81,292736,36.6141471459987,37.7293901443048,36.5332020896701,37.603475612238,325483.002853512,0.0,1.0
2018-12-26,42.26,42.29,40.27,40.83,703280,38.0082008938813,38.0351825793242,36.2184157595031,36.7220738877703,781952.63393234,0.0,1.0
2018-12-27,42.95,42.95,41.41,41.46,705338,38.6287796590677,38.6287796590677,37.2437198063328,37.2886892820709,784240.852736562,0.0,1.0
2018-12-28,42.62,43.5,42.37,43.02,491768,38.3319811191959,39.1234438921873,38.1071337405052,38.6917369251011,546779.778869923,0.0,1.0
2018-12-31,43.39,43.4,42.36,42.85,526784,39.0245110455634,39.033504940711,38.0981398453576,38.5388407075914,585712.85450093,0.0,1.0
2019-01-02,43.02,43.165,42.04,42.55,486879,38.6917369251011,38.8221484047417,37.8103352006334,38.2690238531625,541343.869378262,0.0,1.0
2019-01-03,41.86,42.86,41.56,42.8,466131,37.6484450879761,38.547834602739,37.3786282335472,38.4938712318532,518274.887964276,0.0,1.0
2019-01-04,43.11,43.36,42.42,42.6,800390,38.7726819814298,38.9975293601205,38.1521032162433,38.3139933289007,889925.87400908,0.0,1.0
2019-01-07,43.22,43.89,42.6,43.04,353112,38.8716148280537,39.4742058029448,38.3139933289007,38.7097247153964,392612.982699802,0.0,1.0
2019-01-08,44.49,44.57,43.49,43.82,602286,40.0138395118026,40.0857906729836,39.1144499970397,39.4112485369114,669660.908998654,0.0,1.0
2019-01-09,44.94,45.1,44.49,44.67,718255,40.4185647934459,40.562467115808,40.0138395118026,40.1757296244599,798602.816922241,0.0,1.0
2019-01-10,45.86,45.88,44.6,44.65,446664,41.2460031470278,41.2639909373231,40.1127723584265,40.1577418341647,496630.20601006,0.0,1.0
2019-01-11,46.05,46.09,45.35,45.62,445711,41.4168871548328,41.4528627354233,40.7873144944987,41.0301496634847,495570.59837137,0.0,1.0
2019-01-14,46.12,46.34,45.44,45.72,600175,41.4798444208662,41.677710114114,40.8682595508274,41.120088614961,667313.761333099,0.0,1.0
2019-01-15,45.73,46.3,45.34,46.3,578501,41.1290825101086,41.6417345335235,40.7783205993511,41.6417345335235,643215.192643745,0.0,1.0
2019-01-16,46.34,46.57,45.48,45.71,435038,41.677710114114,41.8845697025095,40.9042351314179,41.1110947198134,483703.659937234,0.0,1.0
2019-01-17,47.28,47.58,45.88,45.99,791841,42.5231362579912,42.79295311242,41.2639909373231,41.362923783947,880420.537489503,0.0,1.0
2019-01-18,48.28,48.49,47.53,47.55,532104,43.4225257727541,43.6113975708543,42.7479836366819,42.7659714269771,591627.977940414,0.0,1.0
2019-01-22,46.99,48.13,46.5,47.72,521188,42.2623132987099,43.2876173455397,41.8216124364761,42.9188676444868,579490.856236391,0.0,1.0
2019-01-23,46.61,47.41,46.31,47.26,314956,41.9205452831,42.6400568949103,41.6507284286711,42.5051484676959,350188.650001129,0.0,1.0
2019-01-24,46.9,47.07,46.52,46.52,302760,42.1813682423812,42.3342644598909,41.8396002267713,41.8396002267713,336628.340702644,0.0,1.0
2019-01-25,47.68,48.2,47.05,47.46,412173,42.8828920638963,43.3505746115731,42.3162766695957,42.6850263706485,458280.859665844,0.0,1.0
2019-01-28,46.72,47.13,46.26,47.0,379174,42.0194781297239,42.3882278307767,41.605758952933,42.2713071938575,421590.416361423,0.0,1.0
2019-01-29,47.03,47.41,46.76,46.99,304465,42.2982888793004,42.6400568949103,42.0554537103144,42.2623132987099,338524.07105308,0.0,1.0
2019-01-30,47.44,47.7,46.47,47.44,358502,42.6670385803532,42.9008798541916,41.7946307510332,42.6670385803532,398605.936710858,0.0,1.0
2019-01-31,47.28,47.85,46.66,47.31,1122514,42.5231362579912,43.035788281406,41.9655147588381,42.5501179434341,1248084.3745392,0.0,1.0
2019-02-01,47.31,47.81,46.95,47.28,478511,42.5501179434341,42.9998127008155,42.2263377181194,42.5231362579912,532039.780479464,0.0,1.0
2019-02-04,48.08,48.1,47.14,47.26,282333,43.2426478698015,43.2606356600968,42.3972217259244,42.5051484676959,313916.268052581,0.0,1.0
2019-02-05,48.6,48.66,47.95,48.12,447844,43.7103304174782,43.764293788364,43.1257272328823,43.278623450392,497942.207073705,0.0,1.0
2019-02-06,48.15,48.96,48.07,48.44,344603,43.3056051358349,44.0341106427929,43.2336539746539,43.5664280951162,383152.120792553,0.0,1.0
2019-02-07,47.99,48.08,47.19,47.67,493804,43.1617028134728,43.2426478698015,42.4421912016625,42.8738981687487,549043.536637365,0.0,1.0
2019-02-08,47.76,48.0,46.99,47.6,586133,43.1257272328823,43.3424394300325,42.4304422670255,42.9812524347822,649118.609150212,0.19,1.0
2019-02-11,47.73,48.14,47.51,47.93,465133,43.0986382082385,43.4688548783701,42.8999853608509,43.2792317058637,515115.999320745,0.0,1.0
2019-02-12,48.85,49.08,48.1,48.13,378693,44.1099617949393,44.3176443172082,43.432736178845,43.4598252034888,419387.192761577,0.0,1.0
2019-02-13,49.57,49.83,49.09,49.09,409145,44.7600983863898,44.9948699333025,44.3266739920895,44.3266739920895,453111.552055188,0.0,1.0
2019-02-14,49.46,49.76,49.11,49.27,584116,44.660771962696,44.9316622091337,44.344733341852,44.4892081399521,646884.863166525,0.0,1.0
2019-02-15,50.42,50.68,49.75,49.82,1168577,45.5276207512966,45.7623922982093,44.9226325342524,44.9858402584212,1294151.79989,0.0,1.0
2019-02-19,50.82,51.18,50.19,50.19,466408,45.8888077465469,46.2138760422721,45.3199382290277,45.3199382290277,516528.010292087,0.0,1.0
2019-02-20,51.55,51.75,50.72,50.91,391636,46.5479740128786,46.7285675105038,45.7985109977343,45.9700748204782,433721.042174989,0.0,1.0
2019-02-21,51.7,51.86,51.26,51.4,281412,46.6834191360975,46.8278939341976,46.2861134413222,46.4125288896598,311652.41683744,0.0,1.0
2019-02-22,52.17,52.27,51.71,51.84,410128,47.1078138555165,47.1981106043291,46.6924488109787,46.8098345844351,454200.184827605,0.0,1.0
2019-02-25,52.2,52.67,51.81,52.5,567488,47.1349028801603,47.5592975995794,46.7827455597913,47.405793126598,628470.025181036,0.0,1.0
2019-02-26,51.95,52.28,51.89,52.02,428345,46.9091610081289,47.2071402792104,46.8549829588414,46.9723687322977,474374.776094244,0.0,1.0
2019-02-27,52.23,52.26,51.54,52.05,475269,47.1619919048041,47.1890809294479,46.5389443379974,46.9994577569415,526341.209678029,0.0,1.0
2019-02-28,51.59,52.47,51.56,52.18,485408,46.5840927124037,47.3787041019542,46.5570036877599,47.1168435303978,537569.74241407,0.0,1.0
2019-03-01,51.63,52.34,51.49,52.11,521289,46.6202114119287,47.2613183284979,46.4937959635911,47.053635806229,577306.499796642,0.0,1.0
2019-03-04,51.47,52.06,51.28,51.64,486689,46.4757366138286,47.0084874318227,46.3041727910847,46.6292410868099,538988.398142926,0.0,1.0
2019-03-05,51.74,52.39,51.43,51.51,625065,46.7195378356225,47.3064667029042,46.4396179143035,46.5118553133536,692234.22572774,0.0,1.0
2019-03-06,49.13,50.87,48.66,49.62,1389289,44.3627926916145,45.9339561209532,43.9383979721954,44.8052467607961,1538581.41989564,0.0,1.0
2019-03-07,48.71,49.32,48.42,48.8,899606,43.9835463466017,44.5343565143584,43.7216857750453,44.064813420533,996277.287754121,0.0,1.0
2019-03-08,48.27,48.37,47.71,48.16,533706,43.5862406518264,43.676537400639,43.080578858476,43.4869142281326,591057.82546815,0.0,1.0
2019-03-11,49.38,49.44,48.27,48.27,355793,44.5885345636459,44.6427126129335,43.5862406518264,43.5862406518264,394026.368256661,0.0,1.0
2019-03-12,48.97,49.46,48.85,49.42,338839,44.2183178935144,44.660771962696,44.1099617949393,44.6246532631709,375250.49844634,0.0,1.0
2019-03-13,48.84,49.38,48.66,49.29,460363,44.100932120058,44.5885345636459,43.9383979721954,44.5072674897146,509833.417098542,0.0,1.0
2019-03-14,48.73,48.88,48.35,48.88,302038,44.0016056963642,44.1370508195831,43.6584780508765,44.1370508195831,334494.878245231,0.0,1.0
2019-03-15,48.86,49.3,48.66,48.84,669837,44.1189914698206,44.5162971645959,43.9383979721954,44.100932120058,741817.406283813,0.0,1.0
2019-03-18,49.5,49.67,48.9,48.9,323168,44.696890662221,44.8503951352024,44.1551101693456,44.1551101693456,357895.499284046,0.0,1.0
2019-03-19,49.24,49.892,49.18,49.75,325440,44.4621191153083,45.0508539175663,44.4079410660208,44.9226325342524,360411.647462001,0.0,1.0
2019-03-20,48.64,49.45,48.31,49.13,371174,43.9203386224329,44.6517422878147,43.6223593513514,44.3627926916145,411060.204139199,0.0,1.0
2019-03-21,49.46,49.57,48.48,48.48,389897,44.660771962696,44.7600983863898,43.7758638243328,43.7758638243328,431795.169956034,0.0,1.0
2019-03-22,47.51,49.04,47.51,49.03,304871,42.8999853608509,44.2815256176832,42.8999853608509,44.2724959428019,337632.311250577,0.0,1.0
2019-03-25,47.88,48.22,47.17,47.5,295791,43.2340833314574,43.5410922774201,42.5929764148882,42.8909556859696,327576.57821544,0.0,1.0
2019-03-26,48.72,48.99,48.27,48.42,412468,43.992576021483,44.2363772432769,43.5862406518264,43.7216857750453,456791.640257364,0.0,1.0
2019-03-27,48.67,48.94,48.27,48.78,239389,43.9474276470767,44.1912288688706,43.5862406518264,44.0467540707705,265113.642681542,0.0,1.0
2019-03-28,49.25,49.62,48.77,48.77,275204,44.4711487901896,44.8052467607961,44.0377243958892,44.0377243958892,304777.307731479,0.0,1.0
2019-03-29,50.06,50.18,49.74,49.77,464672,45.2025524555714,45.3109085541465,44.9136028593712,44.9406918840149,514605.460451889,0.0,1.0
2019-04-01,51.65,51.7,50.58,50.58,367359,46.6382707616912,46.6834191360975,45.6720955493967,45.6720955493967,406835.245821021,0.0,1.0
2019-04-02,51.44,51.75,51.17,51.56,342850,46.4486475891848,46.7285675105038,46.2048463673909,46.5570036877599,379692.518843249,0.0,1.0
2019-04-03,51.98,52.39,51.62,51.62,470787,46.9362500327727,47.3064667029042,46.6111817370474,46.6111817370474,521377.575816412,0.0,1.0
2019-04-04,52.41,52.44,51.89,52.08,328791,47.3245260526667,47.3516150773105,46.8549829588414,47.0265467815852,364122.744532568,0.0,1.0
2019-04-05,52.74,52.74,52.37,52.45,296271,47.6225053237482,47.6225053237482,47.2884073531417,47.3606447521917,328108.158816416,0.0,1.0
2019-04-08,52.82,52.97,52.04,52.48,262593,47.6947427227982,47.8301878460171,46.9904280820602,47.3877337768355,290811.13490041,0.0,1.0
2019-04-09,51.37,52.42,51.21,52.42,283300,46.385439865016,47.333555727548,46.2409650669159,47.333555727548,313743.300534614,0.0,1.0
2019-04-10,51.72,51.77,51.14,51.39,290508,46.70147848586,46.7466268602663,46.1777573427471,46.4034992147785,321725.869225943,0.0,1.0
2019-04-11,52.32,52.35,51.45,51.88,151948,47.2432589787354,47.2703480033792,46.4576772640661,46.8459532839601,168276.269077422,0.0,1.0
2019-04-12,53.0,53.03,52.35,52.64,166853,47.8572768706609,47.8843658953046,47.2703480033792,47.5322085749356,184782.954197324,0.0,1.0
2019-04-15,52.65,53.1,52.51,53.05,160400,47.5412382498169,47.9475736194734,47.4148228014793,47.9024252450671,177636.517492948,0.0,1.0
2019-04-16,53.17,53.22,52.69,52.9,245890,48.0107813436422,48.0559297180485,47.5773569493419,47.7669801218483,272313.237446016,0.0,1.0
2019-04-17,53.0,53.7,52.98,53.57,187530,47.8572768706609,48.4893541123488,47.8392175208983,48.3719683388925,207681.896043968,0.0,1.0
2019-04-18,53.55,53.7,52.76,53.12,266903,48.35390898913,48.4893541123488,47.6405646735107,47.9656329692359,295584.285713343,0.0,1.0
2019-04-22,53.16,53.35,52.77,53.29,190305,48.001751668761,48.1733154915048,47.649594348392,48.1191374422173,210755.096393363,0.0,1.0
2019-04-23,53.63,53.81,52.98,53.16,235353,48.42614638818,48.5886805360427,47.8392175208983,48.001751668761,260643.935794999,0.0,1.0
2019-04-24,53.53,53.93,53.36,53.67,279691,48.3358496393675,48.6970366346177,48.1823451663861,48.4622650877051,309746.478891023,0.0,1.0
2019-04-25,52.37,53.17,51.98,53.17,292936,47.2884073531417,48.0107813436422,46.9362500327727,48.0107813436422,324414.781099216,0.0,1.0
2019-04-26,53.25,53.29,52.32,52.49,269843,48.0830187426923,48.1191374422173,47.2432589787354,47.3967634517168,298840.216894324,0.0,1.0
2019-04-29,53.8,53.92,53.13,53.44,359882,48.5796508611614,48.6880069597365,47.9746626441172,48.2545825654362,398554.770501229,0.0,1.0
2019-04-30,53.54,53.95,52.85,53.95,818999,48.3448793142487,48.7150959843803,47.721831747442,48.7150959843803,907008.292956402,0.0,1.0
2019-05-01,52.89,53.75,52.79,53.75,191419,47.757950446967,48.5345024867551,47.6676536981545,48.5345024867551,211988.806371463,0.0,1.0
2019-05-02,52.75,53.01,52.08,52.69,313754,47.6315349986294,47.8663065455421,47.0265467815852,47.5773569493419,347469.874747397,0.0,1.0
2019-05-03,53.82,53.93,53.11,53.25,360402,48.5977102109239,48.6970366346177,47.9566032943547,48.0830187426923,399130.64948562,0.0,1.0
2019-05-06,53.46,53.68,52.23,52.5,373475,48.2726419151987,48.4712947625863,47.1619919048041,47.405793126598,413608.468645129,0.0,1.0
2019-05-07,52.76,53.19,52.43,52.69,339526,47.6405646735107,48.0288406934047,47.3425854024292,47.5773569493419,376011.323181488,0.0,1.0
2019-05-08,52.65,53.2,52.61,52.61,292569,47.5412382498169,48.037870368286,47.5051195502918,47.5051195502918,324008.343431386,0.0,1.0
2019-05-09,52.13,52.25,51.37,52.02,401528,47.0716951559915,47.1800512545666,46.385439865016,46.9723687322977,444676.032393444,0.0,1.0
2019-05-10,52.16,52.33,51.0,51.79,227518,47.0987841806353,47.2522886536167,46.0513418944095,46.7646862100288,251966.989943644,0.0,1.0
2019-05-13,50.15,51.19,49.98,50.86,328618,45.2838195295027,46.2229057171534,45.1303150565213,45.9249264460719,363931.154024299,0.0,1.0
2019-05-14,50.51,50.86,50.15,50.29,298256,45.6088878252279,45.9249264460719,45.2838195295027,45.4102349778403,330306.466093371,0.0,1.0
2019-05-15,50.36,50.55,49.76,49.98,299288,45.4734427020091,45.645006524753,44.9316622091337,45.1303150565213,331449.36438547,0.0,1.0
2019-05-16,50.66,51.02,50.43,50.73,229882,45.7443329484468,46.069401244172,45.5366504261779,45.8075406726156,254585.024403453,0.0,1.0
2019-05-17,49.59,50.41,49.57,50.12,356810,44.7781577361523,45.5185910764154,44.7600983863898,45.2567305048589,395152.65465498,0.0,1.0
2019-05-20,49.24,49.83,49.16,49.16,293225,44.4621191153083,44.9948699333025,44.3898817162583,44.3898817162583,324734.836919387,0.0,1.0
2019-05-21,49.84,50.15,49.35,49.7,379535,45.0038996081837,45.2838195295027,44.5614455390021,44.8774841598461,420319.673732457,0.0,1.0
2019-05-22,49.4,49.88,49.38,49.52,313277,44.6065939134084,45.0400183077087,44.5885345636459,44.7149500119835,346941.616525176,0.0,1.0
2019-05-23,47.9,48.77,47.52,48.77,337757,43.2521426812199,44.0377243958892,42.9090150357322,44.0377243958892,374052.227174973,0.0,1.0
2019-05-24,48.19,48.37,48.0,48.0,330050,43.5140032527764,43.676537400639,43.3424394300325,43.3424394300325,365517.036150545,0.0,1.0
2019-05-28,47.66,48.59,47.6,48.37,340750,43.0354304840697,43.8751902480266,42.9812524347822,43.676537400639,377366.853713978,0.0,1.0
2019-05-29,47.52,47.73,47.22,47.44,299548,42.9090150357322,43.0986382082385,42.6381247892945,42.8367776366821,331737.303877665,0.0,1.0
2019-05-30,47.62,48.01,47.18,47.53,329890,42.9993117845447,43.3514691049137,42.6020060897694,42.9180447106134,365339.842616887,0.0,1.0
2019-05-31,47.45,47.67,46.88,47.17,537386,42.8458073115634,43.044460158951,42.3311158433317,42.5929764148882,595133.276742302,0.0,1.0
2019-06-03,48.54,49.1,47.17,47.52,573797,43.8300418736203,44.3357036669707,42.5929764148882,42.9090150357322,635456.987705119,0.0,1.0
2019-06-04,48.72,49.18,46.0,47.64,1105488,43.992576021483,44.4079410660208,41.5365044537811,43.0173711343072,1224283.28210875,0.0,1.0
2019-06-05,48.89,48.92,46.75,48.77,584821,44.1460804944643,44.1731695191081,42.2137300698754,44.0377243958892,647665.62217421,0.0,1.0
2019-06-06,48.52,48.88,47.64,48.66,588906,43.8119825238578,44.1370508195831,43.0173711343072,43.9383979721954,652189.594580437,0.0,1.0
2019-06-07,49.14,49.49,48.8,48.92,429326,44.3718223664957,44.6878609873397,44.064813420533,44.1731695191081,475461.19394749,0.0,1.0
2019-06-10,49.41,49.84,49.18,49.23,403335,44.6156235882897,45.0038996081837,44.4079410660208,44.4530894404271,446677.211864203,0.0,1.0
2019-06-11,49.55,50.43,49.46,50.05,475942,44.7420390366273,45.5366504261779,44.660771962696,45.1935227806901,527086.529978981,0.0,1.0
2019-06-12,49.31,49.56,48.93,49.29,501274,44.7149500119835,44.9416532669621,44.370361064416,44.6968137515852,552786.505036362,0.21,1.0
2019-06-13,49.74,49.95,49.09,49.56,335319,45.1048796105467,45.2953103447288,44.5154511476023,44.9416532669621,369777.443239203,0.0,1.0
2019-06-14,48.82,49.65,48.6,49.65,327739,44.2706116322254,45.0232664387544,44.0711127678442,45.0232664387544,361418.498414265,0.0,1.0
2019-06-17,47.89,48.75,47.82,48.74,273786,43.4272755237049,44.2071347208314,43.3637986123109,44.1980665906322,301921.117129326,0.0,1.0
2019-06-18,49.03,49.32,48.3,48.3,365910,44.4610423664074,44.7240181421827,43.7990688618699,43.7990688618699,403512.071357891,0.0,1.0
2019-06-19,49.49,49.61,48.82,49.13,352170,44.8781763555681,44.9869939179579,44.2706116322254,44.5517236683989,388360.10540873,0.0,1.0
2019-06-20,50.38,50.45,49.66,50.01,323356,45.685239943292,45.748716854686,45.0323345689536,45.3497191259236,356585.087442273,0.0,1.0
2019-06-21,49.52,50.37,49.35,50.31,737471,44.9053807461655,45.6761718130929,44.7512225327801,45.621763031898,813255.857386722,0.0,1.0
2019-06-24,49.38,49.8,49.24,49.52,220702,44.7784269233775,45.1592883917416,44.6514731005895,44.9053807461655,243382.037038696,0.0,1.0
2019-06-25,49.57,49.85,49.22,49.53,329247,44.9507213971613,45.2046290427373,44.6333368401912,44.9144488763647,363081.465273896,0.0,1.0
2019-06-26,49.92,50.13,49.49,49.62,210721,45.2681059541313,45.4585366883134,44.8781763555681,44.996062048157,232375.357843749,0.0,1.0
2019-06-27,50.58,50.61,49.84,50.12,299235,45.8666025472749,45.8938069378723,45.1955609125382,45.4494685581142,329985.337030358,0.0,1.0
2019-06-28,50.86,51.25,50.6,50.71,691021,46.120510192851,46.4741672706176,45.8847388076732,45.9844882398638,762032.508162665,0.0,1.0
2019-07-01,50.75,51.52,50.26,51.52,351734,46.0207607606604,46.7190067859945,45.5764223809023,46.7190067859945,387879.30066682,0.0,1.0
2019-07-02,50.21,50.72,49.88,50.72,374032,45.5310817299065,45.9935563700629,45.2318334333348,45.9935563700629,412468.713820707,0.0,1.0
2019-07-03,50.46,50.49,50.02,50.32,155321,45.7577849848852,45.7849893754826,45.3587872561228,45.6308311620971,171282.278252518,0.0,1.0
2019-07-05,49.87,50.09,49.28,50.09,206106,45.2227653031356,45.4222641675168,44.6877456213861,45.4222641675168,227286.105816429,0.0,1.0
2019-07-08,49.41,49.84,49.2,49.66,234071,44.8056313139749,45.1955609125382,44.6152005797929,45.0323345689536,258124.877851966,0.0,1.0
2019-07-09,48.94,49.28,48.83,49.14,286913,44.3794291946151,44.6877456213861,44.2796797624245,44.560791798598,316397.089255573,0.0,1.0
2019-07-10,48.06,49.65,47.9,49.19,395481,43.5814337370904,45.0232664387544,43.4363436539041,44.6061324495938,436121.881043672,0.0,1.0
2019-07-11,47.78,48.08,47.47,48.08,476062,43.3275260915143,43.5995699974887,43.0464140553408,43.5995699974887,524983.640006505,0.0,1.0
2019-07-12,48.56,48.69,47.38,47.75,541105,44.0348402470476,44.1527259396365,42.9648008835485,43.3003217009169,596710.664841386,0.0,1.0
2019-07-15,48.52,48.86,48.21,48.69,336339,43.9985677262511,44.306884153022,43.7174556900776,44.1527259396365,370902.261672109,0.0,1.0
2019-07-16,49.33,49.66,48.42,48.42,476214,44.7330862723818,45.0323345689536,43.9078864242596,43.9078864242596,525151.260008271,0.0,1.0
2019-07-17,48.82,49.61,48.82,49.27,444054,44.2706116322254,44.9869939179579,44.2706116322254,44.6786774911869,489686.396476611,0.0,1.0
2019-07-18,48.43,48.97,48.3,48.96,291893,43.9169545544588,44.4066335852126,43.7990688618699,44.3975654550134,321888.849839766,0.0,1.0
2019-07-19,48.34,49.19,48.32,48.65,328964,43.8353413826665,44.6061324495938,43.8172051222682,44.1164534188399,362769.383296923,0.0,1.0
2019-07-22,48.58,48.75,48.2,48.42,217721,44.0529765074459,44.2071347208314,43.7083875598784,43.9078864242596,240094.700030366,0.0,1.0
2019-07-23,49.58,49.64,48.72,48.8,301746,44.9597895273604,45.0141983085553,44.179930330234,44.2524753718271,332754.375349015,0.0,1.0
2019-07-24,50.31,50.33,49.18,49.25,361384,45.621763031898,45.6398992922963,44.5970643193946,44.6605412307886,398520.965252658,0.0,1.0
2019-07-25,49.68,50.49,49.53,50.49,327908,45.0504708293519,45.7849893754826,44.9144488763647,45.7849893754826,361604.865389913,0.0,1.0
2019-07-26,49.73,49.97,49.46,49.65,347080,45.0958114803476,45.3134466051271,44.8509719649707,45.0232664387544,382747.040875889,0.0,1.0
2019-07-29,49.62,49.81,49.35,49.72,350060,44.996062048157,45.1683565219408,44.7512225327801,45.0867433501484,386033.275121049,0.0,1.0
2019-07-30,50.13,50.15,49.07,49.13,414474,45.4585366883134,45.4766729487117,44.497314887204,44.5517236683989,457066.661922304,0.0,1.0
2019-07-31,49.95,50.97,49.75,50.13,852540,45.2953103447288,46.2202596250416,45.1139477407459,45.4585366883134,940149.712539848,0.0,1.0
2019-08-01,48.9,50.5,48.77,50.01,564423,44.3431566738186,45.7940575056817,44.2252709812297,45.3497191259236,622424.896428178,0.0,1.0
2019-08-02,48.64,48.92,48.2,48.71,436792,44.1073852886408,44.3612929342169,43.7083875598784,44.1708622000348,481678.13033958,0.0,1.0
2019-08-05,46.8,47.91,46.38,47.78,432439,42.4388493319981,43.4454117841032,42.0579878636341,43.3275260915143,476877.802262674,0.0,1.0
2019-08-06,47.61,47.73,46.93,47.08,455030,43.1733678781289,43.2821854405186,42.556735024587,42.6927569775742,501790.325025227,0.0,1.0
2019-08-07,47.76,48.07,46.42,46.98,518051,43.309389831116,43.5905018672895,42.0942603844306,42.6020756755827,571287.562731346,0.0,1.0
2019-08-08,48.94,49.13,47.91,48.1,771317,44.3794291946151,44.5517236683989,43.4454117841032,43.617706257887,850579.979622187,0.0,1.0
2019-08-09,48.76,49.08,48.2,48.81,375433,44.2162028510305,44.5063830174032,43.7083875598784,44.2615435020263,414013.685021199,0.0,1.0
2019-08-12,48.1,48.63,47.95,48.2,336074,43.808136992069,44.2908461938527,43.6715211802434,43.8992141999527,368999.015021491,0.21,1.0
2019-08-13,49.0,49.93,47.99,47.99,372705,44.6278318630225,45.4748498963411,43.7079520633969,43.7079520633969,409218.737223304,0.0,1.0
2019-08-14,47.26,48.29,47.24,48.07,397238,43.0430884458458,43.9811836870481,43.024873004269,43.7808138297039,436155.223936118,0.0,1.0
2019-08-15,47.82,47.94,47.28,47.4,408690,43.5531208099946,43.6624134594551,43.0613038874225,43.170596536883,448729.171102594,0.0,1.0
2019-08-16,49.15,49.22,47.9,48.14,359283,44.7644476748481,44.8282017203667,43.6259825763016,43.8445678752225,394481.790063992,0.0,1.0
2019-08-19,49.44,49.97,49.37,49.97,381949,45.0285715777108,45.5112807794946,44.9648175321922,45.5112807794946,419368.367646541,0.0,1.0
2019-08-20,48.93,49.57,48.87,49.29,434650,44.5640778175039,45.1469719479597,44.5094314927736,44.8919557658853,477232.460348289,0.0,1.0
2019-08-21,48.49,49.46,48.49,49.28,399655,44.1633381028155,45.0467870192876,44.1633381028155,44.8828480450969,438809.016313115,0.0,1.0
2019-08-22,48.1,48.98,48.0,48.78,315487,43.808136992069,44.6096164214457,43.7170597841853,44.4274620056783,346395.116111586,0.0,1.0
2019-08-23,45.98,47.69,45.82,47.69,711972,41.8773001849342,43.4347204397458,41.7315766523202,43.4347204397458,781723.568984452,0.0,1.0
2019-08-26,46.23,46.5,45.89,46.48,689272,42.1049932046435,42.3509016659295,41.7953306978388,42.3326862243528,756799.660437561,0.0,1.0
2019-08-27,46.34,46.75,46.28,46.61,418352,42.2051781333155,42.5785946856388,42.1505318085853,42.4510865946016,459337.752793346,0.0,1.0
2019-08-28,46.8,47.16,46.14,46.17,337811,42.6241332895807,42.952011237962,42.0230237175481,42.0503468799132,370906.18811162,0.0,1.0
2019-08-29,48.16,48.21,47.48,47.48,319657,43.8627833167992,43.9083219207411,43.2434583031899,43.2434583031899,350973.649091345,0.0,1.0
2019-08-30,48.36,48.72,48.03,48.5,304313,44.0449377325667,44.3728156809481,43.7443829465504,44.1724458236039,334126.404477094,0.0,1.0
2019-09-03,46.45,47.83,46.04,47.83,875643,42.3053630619876,43.562228530783,41.9319465096644,43.562228530783,961429.341485695,0.0,1.0
2019-09-04,46.97,47.28,46.79,46.88,627902,42.778964542983,43.0613038874225,42.6150255687923,42.6969950558876,689417.269797795,0.0,1.0
2019-09-05,50.98,51.23,46.88,46.95,1476561,46.4311605791201,46.6588535988294,42.6969950558876,42.7607491014062,1621219.00122934,0.0,1.0
2019-09-06,50.45,51.24,50.04,51.24,1020490,45.9484513773364,46.6679613196178,45.5750348250132,46.6679613196178,1120466.93537519,0.0,1.0
2019-09-09,50.37,50.73,49.53,50.53,867030,45.8755896110294,46.2034675594108,45.1105410648062,46.0213131436434,951972.52984189,0.0,1.0
2019-09-10,51.07,51.13,49.67,50.36,650336,46.5131300662155,46.5677763909457,45.2380491558434,45.8664818902411,714049.118447176,0.0,1.0
2019-09-11,52.27,52.37,50.76,51.13,667879,47.6060565608201,47.6971337687038,46.2307907217759,46.5677763909457,733310.798078811,0.0,1.0
2019-09-12,52.19,52.57,51.8,52.27,579079,47.5331947945131,47.8792881844713,47.1779936837666,47.6060565608201,635811.102970268,0.0,1.0
2019-09-13,53.14,53.23,52.2,52.5,511166,48.3984282694085,48.4803977565038,47.5423025153015,47.8155341389527,561244.697633483,0.0,1.0
2019-09-16,52.78,53.2,52.08,52.66,461975,48.0705503210271,48.4530745941387,47.433009865841,47.9612576715666,507234.478015417,0.0,1.0
2019-09-17,52.82,53.01,51.92,52.34,499977,48.1069812041806,48.2800278991596,47.2872863332271,47.6698106063387,548959.516455899,0.0,1.0
2019-09-18,52.53,52.7,52.06,52.35,452038,47.8428573013178,47.9976885547201,47.4147944242643,47.6789183271271,496323.9547013,0.0,1.0
2019-09-19,52.41,53.09,52.29,52.78,484536,47.7335646518573,48.3528896654666,47.6242720023969,48.0705503210271,532005.768796316,0.0,1.0
2019-09-20,51.85,52.79,51.83,52.57,976041,47.2235322877085,48.0796580418154,47.2053168461317,47.8792881844713,1071663.28731348,0.0,1.0
2019-09-23,52.18,52.65,51.4,51.4,357803,47.5240870737248,47.9521499507782,46.8136848522317,46.8136848522317,392856.795145517,0.0,1.0
2019-09-24,51.34,52.59,51.06,52.27,536756,46.7590385275015,47.897503626048,46.5040223454271,47.6060565608201,589341.738149561,0.0,1.0
2019-09-25,52.03,52.2,51.14,51.39,442595,47.3874712618992,47.5423025153015,46.5768841117341,46.8045771314434,485955.828339701,0.0,1.0
2019-09-26,51.61,52.08,51.46,52.02,199509,47.0049469887876,47.433009865841,46.868331176962,47.3783635411108,219054.804858223,0.0,1.0
2019-09-27,51.67,52.12,51.22,52.0,302733,47.0595933135178,47.4694407489945,46.6497458780411,47.3601480995341,332391.612604667,0.0,1.0
2019-09-30,52.08,52.36,51.75,51.86,307507,47.433009865841,47.6880260479155,47.1324550798248,47.2326400084969,337633.319186291,0.0,1.0
2019-10-01,50.67,52.94,50.49,52.56,337599,46.1488212346806,48.216273853641,45.9848822604899,47.8701804636829,370673.418569245,0.0,1.0
2019-10-02,49.75,50.19,49.43,50.02,369749,45.3109109221504,45.7116506368387,45.0194638569225,45.5568193834364,405973.139264511,0.0,1.0
2019-10-03,50.09,50.1,48.82,49.52,325981,45.620573428955,45.6296811497434,44.4638928888318,45.1014333440178,357917.20845921,0.0,1.0
2019-10-04,50.81,50.82,50.1,50.29,296070,46.2763293257178,46.2854370465062,45.6296811497434,45.8027278447225,325075.841562908,0.0,1.0
2019-10-07,50.63,50.96,50.0,50.58,440188,46.1123903515271,46.4129451375434,45.5386039418597,46.0668517475852,483313.015658099,0.0,1.0
2019-10-08,49.55,50.13,49.53,49.97,294184,45.1287565063829,45.6570043121085,45.1105410648062,45.5112807794946,323005.071011391,0.0,1.0
2019-10-09,50.1,50.37,49.69,50.19,246106,45.6296811497434,45.8755896110294,45.2562645974201,45.7116506368387,270216.8914908,0.0,1.0
2019-10-10,50.63,50.96,50.15,50.2,195875,46.1123903515271,46.4129451375434,45.6752197536853,45.7207583576271,215064.783551642,0.0,1.0
2019-10-11,51.51,52.49,51.43,51.5,549718,46.9138697809038,47.8064264181643,46.8410080145969,46.9047620601155,603573.619320697,0.0,1.0
2019-10-14,51.11,51.51,50.95,51.5,219617,46.549560949369,46.9138697809038,46.403837416755,46.9047620601155,241132.776358703,0.0,1.0
2019-10-15,51.45,51.85,50.9,51.3,245657,46.8592234561736,47.2235322877085,46.3582988128132,46.722607644348,269723.903167559,0.0,1.0
2019-10-16,51.4,51.82,51.16,51.34,311622,46.8136848522317,47.1962091253434,46.5950995533108,46.7590385275015,342151.463841378,0.0,1.0
2019-10-17,52.06,52.41,51.71,51.82,302715,47.4147944242643,47.7335646518573,47.0960241966713,47.1962091253434,332371.849152956,0.0,1.0
2019-10-18,52.36,52.49,51.88,51.88,255054,47.6880260479155,47.8064264181643,47.2508554500736,47.2508554500736,280041.52293034,0.0,1.0
2019-10-21,52.45,53.13,52.09,52.82,251189,47.7699955350108,48.3893205486201,47.4421175866294,48.1069812041806,275797.870660132,0.0,1.0
2019-10-22,52.78,53.08,51.99,52.55,321692,48.0705503210271,48.3437819446782,47.3510403787457,47.8610727428945,353208.017104249,0.0,1.0
2019-10-23,52.75,53.0,52.31,52.85,256452,48.043227158662,48.2709201783713,47.6424874439736,48.1343043665457,281576.484346576,0.0,1.0
2019-10-24,52.59,52.89,52.11,52.89,237019,47.897503626048,48.1707352496992,47.4603330282062,48.1707352496992,260239.642285267,0.0,1.0
2019-10-25,53.2,53.42,52.58,52.68,265412,48.4530745941387,48.6534444514829,47.8883959052596,47.9794731131434,291414.291420592,0.0,1.0
2019-10-28,53.6,53.82,53.2,53.48,280750,48.8173834256736,49.0177532830178,48.4530745941387,48.7080907762131,308254.948217605,0.0,1.0
2019-10-29,54.01,54.25,53.32,53.32,447492,49.1907999779968,49.4093852769178,48.5623672435992,48.5623672435992,491332.585174685,0.0,1.0
2019-10-30,53.04,53.88,52.54,53.88,359206,48.3073510615247,49.072399607748,47.8519650221061,49.072399607748,394397.246409451,0.0,1.0
2019-10-31,52.74,52.97,51.97,52.97,596712,48.0341194378736,48.2435970160061,47.332824937169,48.2435970160061,655171.599860459,0.0,1.0
2019-11-01,53.8,53.83,53.04,53.36,460825,48.999537841441,49.0268610038061,48.3073510615247,48.5987981267526,505971.81304498,0.0,1.0
2019-11-04,55.76,55.89,53.99,54.45,632518,50.7846511159619,50.9030514862107,49.1725845364201,49.5915396926852,694485.497192176,0.0,1.0
2019-11-05,55.81,56.08,55.36,55.75,520423,50.8301897199038,51.0760981811898,50.420342284427,50.7755433951735,571408.601660733,0.0,1.0
2019-11-06,55.75,55.97,55.35,55.65,410528,50.7755433951735,50.9759132525177,50.4112345636387,50.6844661872898,450747.239116215,0.0,1.0
2019-11-07,56.34,56.42,55.47,56.17,676061,51.3128989216875,51.3857606879945,50.5205272130991,51.1580676682852,742294.384851087,0.0,1.0
2019-11-08,55.95,56.4,55.87,56.27,254334,50.957697810941,51.3675452464177,50.884836044634,51.2491448761689,279250.984861893,0.0,1.0
2019-11-11,55.24,55.9,55.09,55.53,338667,50.3110496349666,50.9121592069991,50.174433823141,50.5751735378294,371846.050037442,0.0,1.0
2019-11-12,54.85,55.45,54.69,55.24,356522,49.9558485242201,50.5023117715224,49.8101249916061,50.3110496349666,391450.296165404,0.0,1.0
2019-11-13,54.6,54.86,54.16,54.37,227845,49.7281555045108,49.9649562450084,49.3274157898224,49.5186779263782,250166.869729796,0.0,1.0
2019-11-14,54.65,54.71,54.28,54.43,244833,49.7736941084526,49.8283404331829,49.4367084392829,49.5733242511084,268819.176267003,0.0,1.0
2019-11-15,54.93,55.28,54.57,55.03,202078,50.028710290527,50.3474805181201,49.7008323421457,50.1197874984108,221875.488605226,0.0,1.0
2019-11-18,54.75,55.07,54.28,54.72,258113,49.8647713163363,50.1562183815643,49.4367084392829,49.8374481539712,283400.211751704,0.0,1.0
2019-11-19,55.16,55.25,54.56,55.08,251518,50.2381878686596,50.3201573557549,49.6917246213573,50.1653261023526,276159.102638631,0.0,1.0
2019-11-20,54.82,55.23,54.51,54.93,439730,49.928525361855,50.3019419141782,49.6461860174154,50.028710290527,482810.145609003,0.0,1.0
2019-11-21,54.66,54.95,54.38,54.95,476486,49.782801829241,50.0469257321038,49.5277856471666,50.0469257321038,523167.114003255,0.0,1.0
2019-11-22,54.76,55.1,54.38,55.0,226201,49.8738790371247,50.1835415439294,49.5277856471666,50.0924643360456,248361.807806841,0.0,1.0
2019-11-25,55.77,55.96,54.84,55.04,339268,50.7937588367503,50.9668055317293,49.9467408034317,50.1288952191991,372505.929730688,0.0,1.0
2019-11-26,55.92,55.95,55.4,55.57,294106,50.9303746485759,50.957697810941,50.4567731675805,50.6116044209828,322919.429387309,0.0,1.0
2019-11-27,56.51,56.54,55.59,56.05,347041,51.4677301750898,51.4950533374549,50.6298198625596,51.0487750188247,381040.446961304,0.0,1.0
2019-11-29,56.08,56.56,55.94,56.46,222516,51.0760981811898,51.5132687790317,50.9485900901526,51.4221915711479,244315.790053744,0.0,1.0
2019-12-02,55.17,56.42,55.14,56.37,477645,50.247295589448,51.3857606879945,50.2199724270829,51.3402220840526,524439.660699548,0.0,1.0
2019-12-03,53.91,54.5,49.33,52.51,1738826,49.0997227701131,49.637078296627,44.9283866490388,47.824641859741,1909177.98250909,0.0,1.0
2019-12-04,53.63,55.14,53.49,53.49,827872,48.8447065880387,50.2199724270829,48.7171984970015,48.7171984970015,908978.238613733,0.0,1.0
2019-12-05,54.88,54.97,53.58,53.98,504389,49.9831716865852,50.0651411736805,48.7991679840968,49.1634768156317,553803.75806422,0.0,1.0
2019-12-06,55.57,55.73,55.35,55.49,580478,50.6116044209828,50.7573279535968,50.4112345636387,50.5387426546759,637347.162356044,0.0,1.0
2019-12-09,55.37,55.6,55.15,55.45,354182,50.6207121417712,50.8309841987083,50.4195823481792,50.693850248532,387411.723586112,0.21,1.0
2019-12-10,55.9,56.21,55.29,55.46,398474,51.1052520990611,51.3886622627589,50.5475740350105,50.702992511877,435859.245089395,0.0,1.0
2019-12-11,56.43,56.46,55.92,55.98,340996,51.5897920563509,51.6172188463862,51.1235366257512,51.1783902058218,372988.59935279,0.0,1.0
2019-12-12,57.15,57.21,56.15,56.42,669218,52.2480350171975,52.302888597268,51.3338086826883,51.5806497930058,732004.728740733,0.0,1.0
2019-12-13,56.67,57.47,56.37,56.92,342609,51.8092063766331,52.5405874442404,51.5349384762804,52.0377629602604,374752.932690295,0.0,1.0
2019-12-16,56.79,57.09,56.66,57.09,373129,51.9189135367742,52.1931814371269,51.800064113288,52.1931814371269,408136.350830822,0.0,1.0
2019-12-17,56.86,57.03,56.51,56.89,403152,51.9829093801898,52.1383278570564,51.6629301631116,52.0103361702251,440976.139914474,0.0,1.0
2019-12-18,56.89,57.0,56.395,57.0,353620,52.0103361702251,52.1109010670211,51.5577941346431,52.1109010670211,386796.996161637,0.0,1.0
2019-12-19,56.98,57.08,56.62,56.95,495748,52.0926165403309,52.1840391737818,51.7634950599076,52.0651897502957,542259.592933486,0.0,1.0
2019-12-20,58.03,58.1,57.12,57.42,1298467,53.0525541915655,53.1165500349812,52.2206082271622,52.494876127515,1420290.52433407,0.0,1.0
2019-12-23,58.17,58.32,57.82,58.1,375882,53.1805458783968,53.3176798285732,52.8605666613186,53.1165500349812,411147.640153918,0.0,1.0
2019-12-24,57.78,58.26,57.78,58.26,126251,52.8239976079383,53.2628262485026,52.8239976079383,53.2628262485026,138096.00011991,0.0,1.0
2019-12-26,57.88,57.94,57.52,57.9,236065,52.9154202413892,52.9702738214597,52.5862987609659,52.9337047680793,258212.863805488,0.0,1.0
2019-12-27,58.04,58.25,57.82,58.2,297959,53.0616964549106,53.2536839851576,52.8605666613186,53.2079726684321,325913.823254695,0.0,1.0
2019-12-30,57.71,58.22,57.6,58.12,335455,52.7600017645226,53.2262571951223,52.6594368677266,53.1348345616714,366927.736970199,0.0,1.0
2019-12-31,57.62,58.15,57.59,57.67,333465,52.6777213944168,53.1622613517066,52.6502946043815,52.7234327111422,364751.033100617,0.0,1.0
2020-01-02,57.98,58.18,57.22,57.87,359021,53.0068428748401,53.1896881417419,52.3120308606131,52.9062779780441,392704.723598628,0.0,1.0
2020-01-03,57.48,57.62,56.9,57.1,394146,52.5497297075855,52.6777213944168,52.0194784335702,52.202323700472,431125.187628314,0.0,1.0
2020-01-06,56.73,57.09,56.46,57.06,556823,51.8640599567036,52.1931814371269,51.6172188463862,52.1657546470917,609064.71295094,0.0,1.0
2020-01-07,56.42,56.77,56.21,56.65,191699,51.5806497930058,51.900629010084,51.3886622627589,51.7909218499429,209684.399545245,0.0,1.0
2020-01-08,56.14,56.78,56.09,56.47,330834,51.3246664193433,51.9097712734291,51.2789551026178,51.6263611097313,361873.1899444,0.0,1.0
2020-01-09,55.88,56.39,55.82,56.35,255210,51.0869675723709,51.5532230029705,51.0321139923003,51.5166539495902,279154.067616117,0.0,1.0
2020-01-10,55.45,56.11,55.32,55.98,307550,50.693850248532,51.297239629308,50.5750008250458,51.1783902058218,336404.660849249,0.0,1.0
2020-01-13,56.08,56.13,55.52,55.65,334405,51.2698128392727,51.3155241559982,50.7578460919476,50.8766955154338,365779.224878209,0.0,1.0
2020-01-14,55.98,56.63,55.95,56.23,628779,51.1783902058218,51.7726373232527,51.1509634157865,51.4069467894491,687771.699704535,0.0,1.0
2020-01-15,55.45,56.29,55.22,55.85,539598,50.693850248532,51.4618003695196,50.4835781915948,51.0595407823356,590223.645537092,0.0,1.0
2020-01-16,56.23,56.23,55.68,55.86,262254,51.4069467894491,51.4069467894491,50.9041223054691,51.0686830456807,286858.943021814,0.0,1.0
2020-01-17,55.87,56.55,55.79,56.33,374068,51.0778253090258,51.699499216492,51.0046872022651,51.4983694229,409163.448787374,0.0,1.0
2020-01-21,55.04,55.59,54.89,55.59,376991,50.3190174513832,50.8218419353632,50.1818835012068,50.8218419353632,412360.687687268,0.0,1.0
2020-01-22,54.43,55.62,54.4,55.22,475279,49.7613393873326,50.8492687253985,49.7339125972973,50.4835781915948,519870.170065909,0.0,1.0
2020-01-23,54.21,54.32,53.59,54.12,483045,49.5602095937406,49.6607744905366,48.9933892663449,49.4779292236348,528364.784262479,0.0,1.0
2020-01-24,53.39,54.34,53.22,54.34,284871,48.8105439994431,49.6790590172268,48.6551255225766,49.6790590172268,311597.893483292,0.0,1.0
2020-01-27,52.7,53.47,52.19,52.36,461302,48.1797278286318,48.8836821062038,47.7134723980321,47.8688908748987,504581.833389954,0.0,1.0
2020-01-28,53.18,53.54,52.93,53.18,247874,48.6185564691962,48.9476779496195,48.3899998855689,48.6185564691962,271129.796466743,0.0,1.0
2020-01-29,53.05,53.59,53.02,53.4,215394,48.49970704571,48.9933892663449,48.4722802556747,48.8196862627882,235602.489087833,0.0,1.0
2020-01-30,53.51,53.56,52.5,52.5,314255,48.9202511595842,48.9659624763097,47.99688256173,47.99688256173,343738.730922389,0.0,1.0
2020-01-31,51.85,53.22,51.7,53.15,720530,47.402635444299,48.6551255225766,47.2655014941227,48.5911296791609,788130.873944755,0.0,1.0
2020-02-03,52.43,53.13,52.14,52.14,399912,47.9328867183143,48.5728451524707,47.6677610813067,47.6677610813067,437432.159744903,0.0,1.0
2020-02-04,53.45,53.83,53.17,53.34,320780,48.8653975795137,49.2128035866271,48.6094142058511,48.7648326827177,350875.91320833,0.0,1.0
2020-02-05,54.18,54.33,53.66,54.3,394013,49.5327828037053,49.6699167538817,49.0573851097606,49.6424899638464,430979.709429996,0.0,1.0
2020-02-06,53.95,54.54,53.62,54.54,212990,49.3225107467682,49.8619042841286,49.0208160563802,49.8619042841286,232972.943307695,0.0,1.0
2020-02-07,52.69,53.91,52.69,53.65,190454,48.1705855652867,49.2859416933879,48.1705855652867,49.0482428464155,208322.592350456,0.0,1.0
2020-02-10,52.8,52.9,52.14,52.44,244289,48.2711504620827,48.3625730955336,47.6677610813067,47.9420289816594,267208.448038375,0.0,1.0
2020-02-11,53.15,53.66,53.0,53.04,257705,48.5911296791609,49.0573851097606,48.4539957289846,48.4905647823649,281883.151110895,0.0,1.0
2020-02-12,53.45,53.68,52.86,53.68,380715,48.8653975795137,49.0756696364508,48.3260040421533,49.0756696364508,416434.077240194,0.0,1.0
2020-02-13,52.68,53.17,52.49,52.86,211175,48.3534308321885,48.8031874971045,48.1790353906905,48.5186475662393,230070.520509878,0.21,1.0
2020-02-14,52.53,52.77,52.35,52.77,227189,48.2157502204796,48.4360391992139,48.0505334864288,48.4360391992139,247517.421494583,0.0,1.0
2020-02-18,52.23,52.47,51.89,52.41,147901,47.9403889970616,48.160677975796,47.6283129438547,48.1056057311124,161134.88838135,0.0,1.0
2020-02-19,52.05,52.5,51.94,52.34,262273,47.7751722630109,48.1882140981378,47.674206481091,48.0413547789816,285740.668287852,0.0,1.0
2020-02-20,52.39,52.49,51.43,51.94,371544,48.0872483162179,48.1790353906905,47.2060924012805,47.674206481091,404789.020823119,0.0,1.0
2020-02-21,51.62,52.15,51.61,52.08,265607,47.3804878427785,47.8669593374835,47.3713091353313,47.8027083853527,289372.988000792,0.0,1.0
2020-02-24,49.98,50.44,49.66,49.89,399376,45.8751798214272,46.2974003640013,45.5814611831147,45.7925714544018,435111.373027835,0.0,1.0
2020-02-25,48.18,50.2,48.14,50.2,550119,44.2230124809196,46.077111385267,44.1862976511305,46.077111385267,599342.557937131,0.0,1.0
2020-02-26,47.16,48.93,47.09,48.61,389883,43.2867843212986,44.9114155394644,43.2225333691678,44.617696901152,424768.958200321,0.0,1.0
2020-02-27,46.38,47.73,45.22,46.23,624985,42.570845140412,43.8099706457927,41.5061150765293,42.433164528703,680907.419253539,0.0,1.0
2020-02-28,45.08,45.57,43.84,44.94,861167,41.3776131722676,41.8273698371836,40.2394534488069,41.2491112680059,938222.516566498,0.0,1.0
2020-03-02,46.25,46.36,44.7,45.36,539127,42.4515219435976,42.5524877255175,41.0288222892716,41.634616980791,587367.015560217,0.0,1.0
2020-03-03,44.71,47.66,44.61,46.22,572229,41.0380009967189,43.7457196936618,40.9462139222462,42.4239858212558,623430.916921259,0.0,1.0
2020-03-04,48.23,48.3,45.07,45.43,1133555,44.2689060181559,44.3331569702868,41.3684344648204,41.6988679329219,1234983.25500923,0.0,1.0
2020-03-05,48.06,48.9,45.82,46.0,1298554,44.1128679915524,44.8838794171226,42.0568375233652,42.222054257416,1414746.0385471,0.0,1.0
2020-03-06,45.87,47.2,45.11,46.35,1314642,42.1027310606015,43.3234991510877,41.4051492946094,42.5433090180702,1432273.56090516,0.0,1.0
2020-03-09,45.8,46.91,40.56,40.56,1439053,42.0384801084707,43.057316635117,37.2288374061042,37.2288374061042,1567816.61063716,0.0,1.0
2020-03-10,46.26,47.69,44.03,47.01,1038640,42.4607006510448,43.7732558160036,40.4138488903049,43.1491037095897,1131575.44890437,0.0,1.0
2020-03-11,44.21,45.67,43.9,45.03,745077,40.5790656243556,41.9191569116562,40.2945256934904,41.3317196350313,811745.013424594,0.0,1.0
2020-03-12,40.26,43.73,39.5,41.74,916425,36.9534761826862,40.138487666887,36.2558944166941,38.3119248848814,998424.89290051,0.0,1.0
2020-03-13,43.94,44.02,40.33,42.15,900417,40.3312405232795,40.4046701828576,37.0177271348171,38.6882518902192,980984.528783913,0.0,1.0
2020-03-16,38.36,40.76,36.97,38.92,962887,35.209521767706,37.4124115550494,33.9336814325363,35.7235293847528,1049044.22058575,0.0,1.0
2020-03-17,39.58,40.57,36.73,39.23,1120033,36.3293240762723,37.2380161135514,33.7133924538019,36.008069315618,1220251.33324607,0.0,1.0
2020-03-18,35.71,38.09,31.08,37.56,1039888,32.777164294181,34.9616966666299,28.5274227460976,34.4752251719249,1132935.11747118,0.0,1.0
2020-03-19,37.91,38.38,33.21,35.1,755488,34.7964799325791,35.2278791826005,30.4824874323649,32.2172631398978,823087.569072886,0.0,1.0
2020-03-20,35.87,38.9,35.48,37.99,1030490,32.9240236133372,35.7051719698583,32.5660540228939,34.8699095921572,1122696.2030554,0.0,1.0
2020-03-23,33.19,35.69,32.22,35.08,797229,30.4641300174703,32.7588068792864,29.5737953950857,32.1989057250033,868563.471033833,0.0,1.0
2020-03-24,36.64,36.71,34.52,34.72,623909,33.6307840867765,33.6950350389074,31.6848981079565,31.8684722569018,679735.140905873,0.0,1.0
2020-03-25,36.43,38.49,34.9,36.46,654443,33.438031230384,35.3288449645204,32.0336889909525,33.4655673527258,713001.262715975,0.0,1.0
2020-03-26,38.32,38.5,36.0,36.78,523394,35.172806937917,35.3380236719677,33.0433468101516,33.7592859910382,570226.257898648,0.0,1.0
2020-03-27,36.44,37.11,35.27,36.75,677512,33.4472099378313,34.062183336798,32.3733011665013,33.7317498686964,738134.431119632,0.0,1.0
2020-03-30,39.02,39.21,35.69,36.69,646372,35.8153164592255,35.9897119007235,32.7588068792864,33.6766776240129,704208.085630452,0.0,1.0
2020-03-31,38.63,39.05,37.68,38.47,376053,35.4573468687821,35.8428525815672,34.585369661292,35.3104875496259,409701.477207535,0.0,1.0
2020-04-01,36.08,37.11,35.39,36.7,354466,33.1167764697297,34.062183336798,32.4834456558685,33.6858563314601,386182.915226966,0.0,1.0
2020-04-02,37.29,37.64,35.77,35.92,426650,34.2274000708487,34.548654831503,32.8322365388645,32.9699171505735,464825.796498352,0.0,1.0
2020-04-03,35.74,37.7,35.52,37.12,510798,32.8047004165227,34.6037270761866,32.6027688526829,34.0713620442452,556503.192780418,0.0,1.0
2020-04-06,38.12,38.87,37.01,37.4,658560,34.9892327889717,35.6776358475165,33.9703962623253,34.3283658527686,717486.643717225,0.0,1.0
2020-04-07,39.77,40.19,38.59,39.73,643640,36.5037195177703,36.8892252305554,35.4206320389931,36.4670046879812,701231.631684517,0.0,1.0
2020-04-08,41.68,41.98,39.16,39.87,790326,38.2568526401978,38.5322138636157,35.9438183634872,36.5955065922429,861042.804273658,0.0,1.0
2020-04-09,42.67,43.31,41.99,42.48,405122,39.1655446774769,39.7529819541019,38.541392571063,38.9911492359789,441371.513720861,0.0,1.0
2020-04-13,40.68,42.51,40.38,42.51,440933,37.3389818954713,39.0186853583207,37.0636206720534,39.0186853583207,480386.811033418,0.0,1.0
2020-04-14,41.96,42.68,41.18,41.73,619986,38.5138564487212,39.1747233849242,37.7979172678345,38.3027461774341,675461.118640166,0.0,1.0
2020-04-15,40.02,40.78,39.77,40.61,512180,36.7331872039519,37.430768969944,36.5037195177703,37.2747309433405,558008.851401678,0.0,1.0
2020-04-16,40.99,41.09,39.36,40.04,523322,37.6235218263365,37.7153089008092,36.1273925124324,36.7515446188464,570147.815481333,0.0,1.0
2020-04-17,42.26,43.44,42.14,42.39,574667,38.7892176721391,39.8723051509163,38.6790731827719,38.9085408689535,626087.064329821,0.0,1.0
2020-04-20,42.03,42.77,41.18,41.47,596076,38.578107400852,39.2573317519496,37.7979172678345,38.0640997838052,649411.699223138,0.0,1.0
2020-04-21,40.1,41.32,39.86,40.77,612790,36.80661686353,37.9264191720963,36.5863278847957,37.4215902624967,667621.234820638,0.0,1.0
2020-04-22,40.8,41.46,40.4,41.0,424915,37.4491263848385,38.054921076358,37.0819780869479,37.6327005337838,462935.552136639,0.0,1.0
2020-04-23,41.4,42.42,40.87,41.01,299990,37.9998488316744,38.9360769912953,37.5133773369694,37.6418792412311,326832.510703247,0.0,1.0
2020-04-24,42.18,42.4,41.16,41.75,255736,38.715788012561,38.9177195764008,37.77955985294,38.3211035923286,278618.750482368,0.0,1.0
2020-04-27,43.74,43.92,42.23,42.64,366614,40.1476663743342,40.312883108385,38.7616815497973,39.1380085551351,399417.894193008,0.0,1.0
2020-04-28,44.61,45.12,44.45,44.7,435762,40.9462139222462,41.4143280020567,40.79935460309,41.0288222892716,474753.120200902,0.0,1.0
2020-04-29,45.09,46.05,44.69,45.61,467127,41.3867918797149,42.2679477946523,41.0196435818243,41.8640846669727,508924.598244195,0.0,1.0
2020-04-30,43.83,44.69,43.64,44.34,784825,40.2302747413596,41.0196435818243,40.0558792998616,40.6983888211701,855049.585695111,0.0,1.0
2020-05-01,42.59,43.25,42.19,43.13,391589,39.0921150178988,39.6979097094183,38.7249667200082,39.5877652200511,426627.607699504,0.0,1.0
2020-05-04,42.65,42.73,41.61,42.1,414321,39.1471872625824,39.2206169221605,38.1926016880669,38.6423583529829,451393.622011001,0.0,1.0
2020-05-05,43.21,43.91,43.08,43.08,389891,39.6611948796292,40.3037044009377,39.5418716828148,39.5418716828148,424777.674024467,0.0,1.0
2020-05-06,43.18,43.66,42.74,43.41,379991,39.6336587572874,40.0742367147561,39.2297956296078,39.8447690285745,413991.841643514,0.0,1.0
2020-05-07,43.29,44.32,43.15,43.79,333825,39.7346245392073,40.6800314062756,39.6061226349456,40.1935599115705,363694.999451687,0.0,1.0
2020-05-08,44.65,44.74,43.86,44.03,565134,40.9829287520353,41.0655371190607,40.2578108637014,40.4138488903049,615701.070381576,0.0,1.0
2020-05-11,45.25,45.77,43.78,43.97,710531,41.5336511988711,42.0109439861289,40.1843812041233,40.3587766456213,774107.905805158,0.0,1.0
2020-05-12,43.46,45.7,43.4,45.34,318342,39.8906625658108,41.946693033998,39.8355903211272,41.6162595658965,346826.611294687,0.0,1.0
2020-05-13,41.89,43.28,41.5,43.03,499314,38.4496054965903,39.7254458317601,38.091635906147,39.4959781455785,543991.627218512,0.0,1.0
2020-05-14,42.21,42.25,39.84,41.09,614665,38.7433241349028,38.7800389646918,36.5679704699011,37.7153089008092,669664.006104909,0.0,1.0
2020-05-15,42.13,42.83,41.49,41.9,1388078,38.6698944753247,39.3124039966332,38.0824571986997,38.4587842040376,1512280.46865543,0.0,1.0
2020-05-18,45.4,45.71,43.91,43.91,394969,41.6713318105801,41.9558717414453,40.3037044009377,40.3037044009377,430310.043401283,0.0,1.0
2020-05-19,44.49,45.84,44.48,45.17,330453,40.8360694328791,42.0751949382597,40.8268907254318,41.460221539293,360021.279574053,0.0,1.0
2020-05-20,45.28,46.03,44.39,45.25,366073,41.5611873212129,42.2495903797578,40.7442823584064,41.5336511988711,398828.48658512,0.0,1.0
2020-05-21,45.15,45.76,45.02,45.08,471283,41.4418641243985,42.0017652786816,41.3225409275841,41.3776131722676,513452.468888158,0.0,1.0
2020-05-22,45.12,45.5,44.36,45.2,323384,41.4143280020567,41.7631188850527,40.7167462360646,41.4877576616348,352319.759462845,0.0,1.0
2020-05-26,47.46,47.94,46.43,46.86,696409,43.5621455447166,44.0027235021852,42.6167386776483,43.0114230978807,758722.297231033,0.0,1.0
2020-05-27,48.66,48.77,47.89,48.59,531973,44.6635904383883,44.7645562203082,43.9568299649489,44.5993394862574,579572.889817456,0.0,1.0
2020-05-28,47.52,48.99,47.29,48.91,643331,43.6172177894001,44.966487784148,43.4061075181131,44.8930581245699,700894.98297687,0.0,1.0
2020-05-29,47.45,47.75,46.79,47.14,700642,43.5529668372693,43.8283280606872,42.9471721457498,43.2684269064041,763334.057682405,0.0,1.0
2020-06-01,47.96,48.61,47.16,47.58,575186,44.0210809170798,44.617696901152,43.2867843212986,43.6722900340837,626652.503421307,0.0,1.0
2020-06-02,49.04,50.27,47.61,49.0,661458,45.0123813213843,46.1413623373978,43.6998261564255,44.9756664915953,720643.951014197,0.0,1.0
2020-06-03,49.66,50.05,49.02,49.97,659887,45.5814611831147,45.939430773558,44.9940239064898,45.8660011139799,718932.381047481,0.0,1.0
2020-06-04,49.98,50.41,49.26,49.26,696500,45.8751798214272,46.2698642416595,45.2143128852241,45.2143128852241,758821.439730697,0.0,1.0
2020-06-05,51.42,51.79,50.17,51.01,627409,47.1969136938332,47.536525869382,46.0495752629252,46.8205866884954,683548.313969846,0.0,1.0
2020-06-08,51.09,52.23,50.95,51.62,440015,46.8940163480735,47.9403889970616,46.7655144438118,47.3804878427785,479386.670212639,0.0,1.0
2020-06-09,49.97,50.5,49.73,50.23,462468,45.8660011139799,46.3524726086849,45.6457121352456,46.1046475076088,503848.720157037,0.0,1.0
2020-06-10,49.32,49.98,49.13,49.77,737255,45.2693851299077,45.8751798214272,45.0949896884097,45.6824269650346,803223.116365622,0.0,1.0
2020-06-11,46.19,47.89,46.1,47.62,682904,42.396449698914,43.9568299649489,42.3138413318886,43.7090048638728,744008.896594188,0.0,1.0
2020-06-12,45.43,47.52,44.48,47.52,532290,41.8916207893145,43.8188382106146,41.0156128705416,43.8188382106146,577249.918823103,0.21,1.0
2020-06-15,45.56,46.05,43.91,44.08,661378,42.0114955571465,42.4633312205135,40.490008119278,40.6467674310584,717241.347407215,0.0,1.0
2020-06-16,46.29,47.5,45.54,47.5,489626,42.6846384842035,43.8003959386405,41.9930532851724,43.8003959386405,530982.300538581,0.0,1.0
2020-06-17,45.78,46.53,45.61,46.53,562085,42.2143605488623,42.9059457478935,42.0576012370819,42.9059457478935,609561.555959504,0.0,1.0
2020-06-18,44.95,45.81,44.75,45.24,512492,41.4490062619345,42.2420239568236,41.2645835421929,41.7164192055599,555779.679117567,0.0,1.0
2020-06-19,44.93,45.66,44.35,45.27,832237,41.4305639899603,42.1037069170173,40.8957381027096,41.7440826135211,902531.966957079,0.0,1.0
2020-06-22,45.52,45.92,43.94,44.65,839738,41.9746110131982,42.3434564526815,40.5176715272392,41.172372182322,910666.539541745,0.0,1.0
2020-06-23,44.96,46.18,44.87,46.18,695520,41.4582273979216,42.5832059883456,41.3752371740378,42.5832059883456,754267.154257726,0.0,1.0
2020-06-24,43.08,44.59,43.05,44.52,470996,39.7246538323501,41.1170453663996,39.6969904243889,41.05249741449,510778.716049534,0.0,1.0
2020-06-25,44.16,44.2,42.59,42.93,629165,40.720536518955,40.7574210629033,39.2728181689831,39.5863367925439,682307.473701061,0.0,1.0
2020-06-26,45.47,45.52,44.13,44.44,2962429,41.9285053332628,41.9746110131982,40.6928731109938,40.9787283265933,3212650.81021475,0.0,1.0
2020-06-29,45.87,46.105,45.34,45.89,552904,42.2973507727461,42.5140474684425,41.8086305654307,42.3157930447202,599605.08203605,0.0,1.0
2020-06-30,46.52,46.86,45.79,45.8,734353,42.8967246119064,43.2102432354672,42.2235816848494,42.2328028208365,796380.186810766,0.0,1.0
2020-07-01,45.36,46.8,45.3,46.64,455027,41.8270728374049,43.1549164195447,41.7717460214824,43.0073782437514,493460.893145316,0.0,1.0
2020-07-02,46.23,46.73,45.83,46.09,314179,42.629311668281,43.0903684676351,42.2604662287977,42.5002157644619,340716.155189697,0.0,1.0
2020-07-06,46.78,47.2,46.47,47.13,333804,43.1364741475706,43.523761859028,42.850618931971,43.4592139071184,361998.782435941,0.0,1.0
2020-07-07,46.01,46.64,45.97,46.35,342286,42.4264466765652,43.0073782437514,42.3895621326169,42.739965300126,371197.215266649,0.0,1.0
2020-07-08,45.51,46.23,45.1,45.88,328674,41.9653898772111,42.629311668281,41.5873233017407,42.3065719087332,356435.476562146,0.0,1.0
2020-07-09,45.12,45.83,44.96,45.43,261806,41.6057655737149,42.2604662287977,41.4582273979216,41.8916207893145,283919.465418102,0.0,1.0
2020-07-10,45.22,45.39,44.88,45.02,227417,41.6979769335857,41.8547362453661,41.3844583100249,41.5135542138441,246625.795692186,0.0,1.0
2020-07-13,45.5,46.11,45.22,45.6,302346,41.956168741224,42.518658036436,41.6979769335857,42.0483801010948,327883.679867159,0.0,1.0
2020-07-14,46.88,46.95,45.36,45.5,402139,43.2286855074414,43.293233459351,41.8270728374049,41.956168741224,436105.703856176,0.0,1.0
2020-07-15,47.74,47.92,47.0,47.61,516686,44.0217032023304,44.1876836500979,43.3393391392864,43.9018284344984,560327.925674039,0.0,1.0
2020-07-16,47.77,48.18,47.26,47.52,375586,44.0493666102917,44.4274331857621,43.5790886749505,43.8188382106146,407309.902517601,0.0,1.0
2020-07-17,48.09,48.21,47.66,48.03,330105,44.3444429618783,44.4550965937233,43.9479341144338,44.2891161459558,357987.346095363,0.0,1.0
2020-07-20,47.83,48.04,47.61,47.88,415102,44.1046934262142,44.2983372819429,43.9018284344984,44.1507991061496,450163.624722065,0.0,1.0
2020-07-21,47.85,48.51,47.77,48.26,275630,44.1231356981883,44.7317306733358,44.0493666102917,44.5012022736587,298911.110720119,0.0,1.0
2020-07-22,48.21,48.29,47.5382,47.57,427793,44.4550965937233,44.52886568162,43.8356206781111,43.86494389055,463926.571085483,0.0,1.0
2020-07-23,48.82,49.1,48.17,48.17,360020,45.0175858889353,45.2757776965736,44.418212049775,44.418212049775,390429.119041676,0.0,1.0
2020-07-24,48.32,48.8753,48.19,48.77,217190,44.5565290895812,45.0685787709439,44.4366543217491,44.9714802089999,235534.971292322,0.0,1.0
2020-07-27,48.85,48.91,48.16,48.18,391427,45.0452492968966,45.1005761128191,44.4089909137879,44.4274331857621,424488.913891245,0.0,1.0
2020-07-28,48.61,49.165,48.49,48.9,468924,44.8239420332066,45.3357150804897,44.7132884013616,45.091354976832,508531.704398363,0.0,1.0
2020-07-29,49.13,49.45,48.63,48.63,281581,45.3034411045349,45.5985174561215,44.8423843051808,44.8423843051808,305364.762426738,0.0,1.0
2020-07-30,48.34,48.63,47.73,48.52,502510,44.5749713615554,44.8423843051808,44.0124820663434,44.7409518093229,544954.548662942,0.0,1.0
2020-07-31,48.34,48.37,47.61,48.07,863539,44.5749713615554,44.6026347695166,43.9018284344984,44.3260006899042,936477.892972973,0.0,1.0
2020-08-03,49.38,49.42,48.38,48.64,457601,45.5339695042119,45.5708540481603,44.6118559055037,44.8516054411678,496252.306267957,0.0,1.0
2020-08-04,49.68,49.99,49.13,49.6,483405,45.8106035838244,46.0964587994239,45.3034411045349,45.7368344959277,524235.843259656,0.0,1.0
2020-08-05,50.65,50.69,49.86,50.0,487445,46.7050537745714,46.7419383185197,45.9765840315919,46.105679935411,528617.082193405,0.0,1.0
2020-08-06,50.86,51.165,50.48,50.76,487921,46.8986976303001,47.1799422779061,46.548294462791,46.8064862704293,529133.287572728,0.0,1.0
2020-08-07,51.25,51.255,50.39,50.81,346222,47.2583219337963,47.2629325017898,46.4653042389072,46.8525919503647,375465.669831807,0.0,1.0
2020-08-10,51.77,51.92,51.39,51.45,273875,47.7378210051246,47.8761380449308,47.3874178376154,47.4427446535379,297007.874500136,0.0,1.0
2020-08-11,52.15,52.6,52.0,52.0,493224,48.0882241726337,48.5031752920524,47.9499071328275,47.9499071328275,534884.205905815,0.0,1.0
2020-08-12,52.58,52.74,52.19,52.74,233041,48.4847330200782,48.6322711958715,48.125108716582,48.6322711958715,252724.827316791,0.0,1.0
2020-08-13,52.38,52.75,51.99,52.2,292384,48.3003103003366,48.6414923318586,47.9406859968404,48.1343298525691,317080.238714186,0.0,1.0
2020-08-14,51.98,52.26,51.64,51.65,260214,48.125108716582,48.3843436230969,47.8103234729568,47.8195818624752,281057.520298952,0.21,1.0
2020-08-17,51.53,52.13,51.42,52.05,255151,47.7084811882546,48.2639845593579,47.6066389035523,48.1899174432107,275588.966626691,0.0,1.0
2020-08-18,50.86,51.51,50.81,51.45,178657,47.0881690905225,47.6899644092178,47.0418771429306,47.6344140721075,192967.685843382,0.0,1.0
2020-08-19,50.59,51.19,50.56,50.98,299733,46.8381925735261,47.3936959446294,46.8104174049709,47.1992697647432,323742.049742772,0.0,1.0
2020-08-20,50.15,50.36,49.68,50.23,662433,46.430823434717,46.6252496146031,45.9956791273527,46.5048905508641,715494.847872118,0.0,1.0
2020-08-21,50.28,50.505,49.84,50.1,439293,46.551182498456,46.7594962626198,46.1438133596469,46.384531487125,474481.00895681,0.0,1.0
2020-08-24,50.85,50.91,50.41,50.65,224857,47.0789107010042,47.1344610381145,46.6715415621951,46.8937429106364,242868.373115441,0.0,1.0
2020-08-25,50.75,51.09,50.35,51.06,287449,46.9863268058203,47.3011120494455,46.6159912250847,47.2733368808903,310474.083455976,0.0,1.0
2020-08-26,51.18,51.44,50.49,50.79,357406,47.384437555111,47.6251556825891,46.7456086783422,47.0233603638938,386034.741020725,0.0,1.0
2020-08-27,50.85,51.48,50.85,51.48,330900,47.0789107010042,47.6621892406626,47.0789107010042,47.6621892406626,357405.571825201,0.0,1.0
2020-08-28,51.1,51.14,50.5,51.05,224004,47.3103704389639,47.3474039970374,46.7548670678606,47.2640784913719,241947.046573383,0.0,1.0
2020-08-31,50.36,51.12,50.36,50.97,434805,46.6252496146031,47.3288872180006,46.6252496146031,47.1900113752248,469633.51362181,0.0,1.0
2020-09-01,50.88,50.9868,49.85,50.23,351555,47.1066858695593,47.2055654696157,46.1530717491653,46.5048905508641,379715.067401054,0.0,1.0
2020-09-02,51.56,51.72,50.81,51.0,396619,47.7362563568097,47.8843905891039,47.0418771429306,47.21778654378,428388.759418978,0.0,1.0
2020-09-03,47.33,48.37,45.2,45.2,677802,43.8199575905315,44.7828301004439,41.8479206231148,41.8479206231148,732094.927150998,0.0,1.0
2020-09-04,47.53,48.36,47.45,48.2,424578,44.0051253808993,44.7735717109255,43.9310582647522,44.6254374786313,458587.316030222,0.0,1.0
2020-09-08,46.23,47.23,45.8,47.05,591807,42.8015347435088,43.7273736953476,42.4034239942181,43.5607226840166,639211.602433234,0.0,1.0
2020-09-09,47.53,47.71,46.41,46.55,459901,44.0051253808993,44.1717763922303,42.9681857548398,43.0978032080972,496739.739764225,0.0,1.0
2020-09-10,47.75,48.215,47.51,47.65,760238,44.2088099503038,44.6393250629089,43.9866086018625,44.1162260551199,821134.170786484,0.0,1.0
2020-09-11,48.3,48.595,47.88,48.03,458144,44.7180213738152,44.9911438646076,44.3291690140429,44.4680448568187,494842.001505848,0.0,1.0
2020-09-14,48.27,48.81,48.15,48.69,448521,44.69024620526,45.190199239253,44.5791455310393,45.0790985650323,484448.185193748,0.0,1.0
2020-09-15,48.22,48.84,48.13,48.5,398094,44.643954257668,45.2179744078081,44.5606287520026,44.9031891641829,429981.909066733,0.0,1.0
2020-09-16,48.57,48.79,48.15,48.52,732001,44.9679978908116,45.1716824602162,44.5791455310393,44.9217059432197,790635.345970443,0.0,1.0
2020-09-17,48.75,49.27,47.81,48.04,587303,45.1346489021426,45.6160851570988,44.2643602874141,44.4773032463371,634346.825474937,0.0,1.0
2020-09-18,48.7,49.33,48.51,49.04,1439836,45.0883569545507,45.6716354942091,44.9124475537013,45.4031421981759,1555168.96015265,0.0,1.0
2020-09-21,46.55,47.77,45.95,47.72,569684,43.0978032080972,44.2273267293406,42.5422998369939,44.1810347817486,615316.51791982,0.0,1.0
2020-09-22,46.66,46.87,46.06,46.59,784245,43.1996454927995,43.3940716726856,42.6441421216962,43.1348367661708,847064.166443201,0.0,1.0
2020-09-23,45.83,47.17,45.8,46.53,304010,42.4311991627733,43.6718233582373,42.4034239942181,43.0792864290604,328361.643670533,0.0,1.0
2020-09-24,46.06,46.465,45.21,45.72,311380,42.6441421216962,43.0191068971909,41.8571790126332,42.329356878071,336321.991402029,0.0,1.0
2020-09-25,45.96,46.26,45.67,46.01,235412,42.5515582265123,42.829309912064,42.2830649304791,42.5978501741043,254268.843984631,0.0,1.0
2020-09-28,46.68,47.15,46.555,46.59,297188,43.2181622718363,43.6533065792005,43.1024324028564,43.1348367661708,320993.191536984,0.0,1.0
2020-09-29,46.38,47.18,46.3448,46.74,239374,42.9404105862846,43.6810817477557,42.9078210551799,43.2737126089466,258548.20595372,0.0,1.0
2020-09-30,46.42,47.23,46.12,46.6,397095,42.9774441443582,43.7273736953476,42.6996924588065,43.1440951556892,428902.887712083,0.0,1.0
2020-10-01,46.93,47.48,46.71,46.71,450052,43.449622009796,43.9588334333073,43.2459374403914,43.2459374403914,486101.820523045,0.0,1.0
2020-10-02,47.93,48.57,47.157,47.35,407987,44.3754609616348,44.9679978908116,43.6597874518634,43.8384743695683,440667.352771981,0.0,1.0
2020-10-05,50.46,50.62,48.62,48.62,590155,46.717833509787,46.8659677420812,45.0142898384036,45.0142898384036,637427.274827749,0.0,1.0
2020-10-06,50.03,51.2545,50.01,50.35,517914,46.3197227604963,47.453412557023,46.3012059814595,46.6159912250847,559399.665537255,0.0,1.0
2020-10-07,50.59,50.98,50.19,50.47,313655,46.8381925735261,47.1992697647432,46.4678569927905,46.7270918993054,338779.222214668,0.0,1.0
2020-10-08,50.82,51.1,50.24,51.04,403526,47.051135532449,47.3103704389639,46.5141489403825,47.2548201018535,435849.020176296,0.0,1.0
2020-10-09,51.01,51.4,50.7,51.09,815739,47.2270449332984,47.5881221245155,46.9400348582283,47.3011120494455,881080.881701777,0.0,1.0
2020-10-12,51.42,51.71,51.0194,51.49,334414,47.6066389035523,47.8751321995856,47.2357478194457,47.671447630181,361201.048341955,0.0,1.0
2020-10-13,50.69,51.38,50.6,50.95,251786,46.9307764687099,47.5696053454787,46.8474509630445,47.171494596188,271954.425226897,0.0,1.0
2020-10-14,50.74,51.61,50.72,50.95,264399,46.9770684163019,47.7825483044017,46.9585516372651,47.171494596188,285577.744892752,0.0,1.0
2020-10-15,51.11,51.23,49.8997,50.08,175835,47.3196288284823,47.4307295027029,46.1990859450717,46.3660147080883,189919.639534253,0.0,1.0
2020-10-16,50.97,51.53,50.92,51.14,303880,47.1900113752248,47.7084811882546,47.1437194276329,47.3474039970374,328221.23048124,0.0,1.0
2020-10-19,50.8,51.425,50.44,51.11,609603,47.0326187534122,47.6112680983115,46.6993167307502,47.3196288284823,658433.087946082,0.0,1.0
2020-10-20,51.36,52.19,50.9859,51.16,487158,47.551088566442,48.3195348964682,47.2047322145591,47.3659207760742,526180.065153283,0.0,1.0
2020-10-21,51.55,52.09,51.26,51.41,372081,47.7269979672913,48.2269510012843,47.4585046712581,47.5973805140339,401885.229889069,0.0,1.0
2020-10-22,51.74,52.2299,51.56,51.79,465866,47.9029073681407,48.3564758706465,47.7362563568097,47.9491993157326,503182.544949893,0.0,1.0
2020-10-23,51.79,52.35,51.415,52.18,319415,47.9491993157326,48.4676691287624,47.6020097087931,48.3102765069498,345000.606601834,0.0,1.0
2020-10-26,50.1,51.56,49.75,50.98,312008,46.384531487125,47.7362563568097,46.0604878539815,47.1992697647432,337000.295116463,0.0,1.0
2020-10-27,49.85,51.19,49.72,50.14,598958,46.1530717491653,47.3936959446294,46.0327126854263,46.4215650451986,646935.407945843,0.0,1.0
2020-10-28,47.22,49.55,47.16,48.71,1925549,43.7181153058292,45.8753200636137,43.6625649687189,45.0976153440691,2079788.27870186,0.0,1.0
2020-10-29,47.73,48.09,46.84,46.85,734625,44.190293171267,44.523595193929,43.3662965041305,43.3755548936489,793469.532191263,0.0,1.0
2020-10-30,47.5,48.01,46.98,47.49,656475,43.9773502123441,44.4495280777819,43.4959139573879,43.9680918228257,709059.603396643,0.0,1.0
2020-11-02,48.2,48.49,47.74,48.24,624184,44.6254374786313,44.8939307746645,44.1995515607854,44.6624710367048,674182.047277551,0.0,1.0
2020-11-03,49.44,49.645,48.46,49.05,765972,45.7734777789114,45.9632747640384,44.8661556061094,45.4124005876943,827327.472535792,0.0,1.0
2020-11-04,47.9,49.35,47.87,49.35,463239,44.3476857930796,45.6901522732459,44.3199106245245,45.6901522732459,500345.118424705,0.0,1.0
2020-11-05,51.34,52.16,48.605,48.64,660011,47.5325717874052,48.291759727913,45.000402254126,45.0328066174404,712878.842145431,0.0,1.0
2020-11-06,50.77,51.9,50.71,51.5,364690,47.0048435848571,48.0510416004349,46.9492932477467,47.6807060196994,393902.200026995,0.0,1.0
2020-11-09,51.95,54.05,51.76,53.52,489416,48.0973335480269,50.0415953468884,47.9214241471775,49.5509007024138,528618.934241169,0.0,1.0
2020-11-10,52.94,53.37,51.99,52.14,472454,49.0139141103473,49.412024859638,48.1343671061004,48.2732429488762,510298.253342713,0.0,1.0
2020-11-11,53.13,53.23,52.43,53.2,335343,49.1898235111967,49.2824074063806,48.5417362449095,49.2546322378254,362204.462594677,0.0,1.0
2020-11-12,52.99,53.43,52.365,52.97,511679,49.0602060579392,49.4675751967483,48.48155671304,49.0416892789025,552665.232958439,0.0,1.0
2020-11-13,53.47,53.87,52.94,53.24,409649,49.5046087548219,49.8749443355574,49.0139141103473,49.291665795899,442462.481392028,0.0,1.0
2020-11-16,54.43,54.67,53.82,54.0,453320,50.3934141485871,50.6156154970285,49.8286523879655,49.9953033992965,489631.592081597,0.0,1.0
2020-11-17,54.12,54.51,53.18,53.97,323000,50.1064040735171,50.4674812647342,49.2361154587886,49.9675282307413,348872.770321971,0.0,1.0
2020-11-18,53.7,54.75,53.65,54.4,226450,49.7175517137448,50.6896826131756,49.6712597661529,50.365638980032,244588.974735016,0.0,1.0
2020-11-19,54.1,54.25,53.02,53.58,251588,50.0878872944803,50.2267631372562,49.0879812264944,49.6064510395241,271740.565138588,0.0,1.0
2020-11-20,54.25,54.4,53.5391,53.99,338416,50.2267631372562,50.365638980032,49.5685842263939,49.9860450097781,365523.614369288,0.0,1.0
2020-11-23,54.24,54.75,54.01,54.47,626901,50.2175047477378,50.6896826131756,50.0045617888148,50.4304477066607,677116.682933789,0.0,1.0
2020-11-24,54.86,55.21,53.84,54.65,771480,50.7915248978778,51.1155685310214,49.8471691670022,50.5970987179917,833276.67135602,0.0,1.0
2020-11-25,54.21,55.0,53.445,55.0,1856617,50.1897295791826,50.9211423511353,49.4814627810259,50.9211423511353,2005334.72512962,0.0,1.0
2020-11-27,54.61,54.82,54.17,54.65,198755,50.5600651599181,50.7544913398043,50.1526960211091,50.5970987179917,214675.564908184,0.0,1.0
2020-11-30,53.24,54.67,53.06,54.33,454362,49.291665795899,50.6156154970285,49.125014784568,50.3008302534033,490757.057798858,0.0,1.0
2020-12-01,53.36,54.39,53.33,53.99,448224,49.4027664701196,50.3563805905136,49.3749913015644,49.9860450097781,484127.395061285,0.0,1.0
2020-12-02,53.14,53.55,52.95,53.16,327448,49.1990819007151,49.578675870969,49.0231724998657,49.2175986797518,353677.061598726,0.0,1.0
2020-12-03,53.58,54.9,52.5,53.41,524238,49.6064510395241,50.8285584559514,48.6065449715382,49.4490584177115,566230.227145664,0.0,1.0
2020-12-04,54.74,54.84,53.925,53.98,423370,50.8748504035433,50.9677894799108,50.1173969311486,50.1685134231507,455534.976833778,0.21,1.0
2020-12-07,54.54,54.8826,53.91,54.56,331008,50.6889722508084,51.0073815264433,50.1034560696935,50.7075600660819,356155.895816414,0.0,1.0
2020-12-08,54.73,55.0,54.3,54.3,450752,50.8655564959066,51.1164920020987,50.4659184675265,50.4659184675265,484997.288135151,0.0,1.0
2020-12-09,55.35,55.46,54.67,55.0,430577,51.4417787693848,51.544011753389,50.8097930500861,51.1164920020987,463289.519144383,0.0,1.0
2020-12-10,54.64,55.5,54.31,55.34,519973,50.7819113271759,51.581187383936,50.4752123751633,51.4324848617481,559477.262227342,0.0,1.0
2020-12-11,55.39,55.62,54.56,54.57,431660,51.4789543999318,51.6927142755769,50.7075600660819,50.7168539737187,464454.798639649,0.0,1.0
2020-12-14,54.63,55.96,54.55,55.53,317439,50.7726174195391,52.0087071352263,50.6982661584452,51.6090691068462,341556.008954667,0.0,1.0
2020-12-15,56.31,56.41,55.22,55.44,492042,52.3339939025123,52.4269329788798,51.3209579701071,51.5254239381155,529424.241375737,0.0,1.0
2020-12-16,56.67,56.97,55.95,56.75,514938,52.6685745774352,52.9473918065375,51.9994132275895,52.7429258385291,554059.734749348,0.0,1.0
2020-12-17,56.87,57.65,56.58,56.84,569810,52.8544527301701,53.5793775258362,52.5849294087045,52.8265710072598,613100.562509518,0.0,1.0
2020-12-18,56.38,57.5,55.95,57.16,1332840,52.3990512559696,53.439968911285,51.9994132275895,53.1239760516357,1434100.75943768,0.0,1.0
2020-12-21,56.61,56.85,55.21,55.75,359028,52.6128111316147,52.8358649148966,51.3116640624704,51.8135350748546,386304.678325525,0.0,1.0
2020-12-22,56.42,56.78,56.24,56.55,325475,52.4362268865165,52.7708075614394,52.2689365490551,52.5570476857942,350202.53344586,0.0,1.0
2020-12-23,56.95,57.35,56.53,56.63,219054,52.928803991264,53.3005602967338,52.5384598705207,52.6313989468882,235696.338463628,0.0,1.0
2020-12-24,56.57,57.24,56.26,57.21,124664,52.5756355010677,53.1983273127296,52.2875243643286,53.1704455898194,134135.182823549,0.0,1.0
2020-12-28,56.65,57.22,56.21,56.9,429542,52.6499867621617,53.1797394974562,52.2410548261449,52.8823344530803,462175.886385748,0.0,1.0
2020-12-29,55.97,56.92,55.49,56.92,452648,52.018001042863,52.9009222683538,51.5718934762992,52.9009222683538,487037.334232127,0.0,1.0
2020-12-30,56.17,56.87,55.86,56.17,376900,52.2038791955979,52.8544527301701,51.9157680588588,52.2038791955979,405534.479931622,0.0,1.0
2020-12-31,55.88,56.2821,55.59,56.08,372638,51.9343558741323,52.3080639002058,51.6648325526667,52.1202340268672,400948.680108144,0.0,1.0
2021-01-04,54.92,56.42,54.76,56.29,738122,51.0421407410048,52.4362268865165,50.8934382188168,52.3154060872388,794199.844510714,0.0,1.0
2021-01-05,55.93,56.435,54.89,55.04,671560,51.980825412316,52.4501677479717,51.0142590180945,51.1536676326457,722580.884433218,0.0,1.0
2021-01-06,58.43,58.58,56.61,56.61,567369,54.3043023215023,54.4437109360535,52.6128111316147,52.6128111316147,610474.110757029,0.0,1.0
2021-01-07,59.31,59.39,58.0901,58.57,299913,55.1221661935359,55.1965174546299,53.9884024009294,54.4344170284168,322698.494241795,0.0,1.0
2021-01-08,59.31,59.78,58.3,59.52,340042,55.1221661935359,55.5589798524629,54.1834815222246,55.3173382539076,365876.242040086,0.0,1.0
2021-01-11,59.29,59.48,58.46,58.46,305542,55.1035783782624,55.2801626233606,54.3321840444126,54.3321840444126,328755.150085613,0.0,1.0
2021-01-12,59.6,60.12,59.25,59.5,301427,55.3916895150015,55.8749727121123,55.0664027477154,55.2987504386341,324327.518393072,0.0,1.0
2021-01-13,59.32,59.65,58.69,59.35,428147,55.1314601011726,55.4381590531852,54.5459439200577,55.1593418240829,460674.903102372,0.0,1.0
2021-01-14,59.89,60.61,59.41,59.6,374984,55.6612128364671,56.3303741863128,55.2151052699034,55.3916895150015,403472.914361049,0.0,1.0
2021-01-15,59.49,59.68,58.37,59.38,467324,55.2894565309973,55.4660407760955,54.2485388756819,55.1872235469931,502828.323957456,0.0,1.0
2021-01-19,59.16,60.44,59.14,60.0,505190,54.9827575789847,56.1723777564881,54.9641697637112,55.7634458204713,543571.14331827,0.0,1.0
2021-01-20,59.33,59.82,59.01,59.32,512620,55.1407540088094,55.5961554830099,54.8433489644335,55.1314601011726,551565.62775948,0.0,1.0
2021-01-21,58.64,59.74,58.5,59.39,413186,54.499474381874,55.5218042219159,54.3693596749595,55.1965174546299,444577.260878289,0.0,1.0
2021-01-22,59.4,59.497,58.25,58.6,342365,55.2058113622666,55.295962266343,54.1370119840409,54.462298751327,368375.728898354,0.0,1.0
2021-01-25,60.2,60.22,58.78,59.4,690750,55.9493239732062,55.9679117884797,54.6295890887884,55.2058113622666,743228.819349344,0.0,1.0
2021-01-26,60.56,60.93,60.22,60.31,573535,56.2839046481291,56.6277792306886,55.9679117884797,56.0515569572104,617108.564466921,0.0,1.0
2021-01-27,59.67,60.7,59.26,59.68,637927,55.4567468684587,56.4140193550435,55.0756966553522,55.4660407760955,686392.661659166,0.0,1.0
2021-01-28,60.17,60.79,59.77,60.08,653652,55.921442250296,56.4976645237742,55.5496859448262,55.8377970815653,703312.347774647,0.0,1.0
2021-01-29,59.44,60.19,58.99,60.14,947181,55.2429869928136,55.9400300655695,54.8247611491601,55.8935605273858,1019141.82604434,0.0,1.0
2021-02-01,60.39,60.56,59.53,59.93,443389,56.1259082183044,56.2839046481291,55.3266321615443,55.6983884670141,477074.89393049,0.0,1.0
2021-02-02,61.3,61.49,60.62,60.85,330803,56.9716538132482,57.1482380583464,56.3396680939495,56.5534279695947,355935.321212046,0.0,1.0
2021-02-03,60.85,61.33,60.56,61.08,299883,56.5534279695947,56.9995355361584,56.2839046481291,56.7671878452398,322666.215031399,0.0,1.0
2021-02-04,60.99,61.69,60.535,61.16,872124,56.6835426765091,57.3341162110813,56.2606698790372,56.8415391063338,938382.469556608,0.0,1.0
2021-02-05,61.51,61.9,61.03,61.68,335731,57.1668258736198,57.5292882714529,56.7207183070561,57.3248223034445,361237.719506297,0.0,1.0
2021-02-08,62.23,62.23,61.51,61.58,419373,57.8359872234655,57.8359872234655,57.1668258736198,57.2318832270771,451234.310035458,0.0,1.0
2021-02-09,61.22,62.25,61.16,62.25,368710,56.8973025521542,57.854575038739,56.8415391063338,57.854575038739,396722.255493734,0.0,1.0
2021-02-10,61.33,61.53,60.57,61.35,467666,57.1947075965301,57.3812222144871,56.4859520482933,57.2133590583258,501479.192486336,0.21,1.0
2021-02-11,61.79,62.15,61.01,61.82,442212,57.6236912178313,57.959417530154,56.8962842077988,57.6516684105249,474184.817086911,0.0,1.0
2021-02-12,62.31,62.5,61.2191,61.53,183897,58.1086292245196,58.2858181115788,57.0912852408729,57.3812222144871,197193.122999448,0.0,1.0
2021-02-16,61.02,62.7,60.9453,62.67,400767,56.9056099386966,58.4723327295359,56.8359467288897,58.4443555368423,429743.260222406,0.0,1.0
2021-02-17,60.33,60.9,59.88,60.83,297500,56.2621345067448,56.7937011679224,55.8424766163415,56.7284210516374,319009.848406095,0.0,1.0
2021-02-18,59.06,60.145,58.98,60.12,574221,55.0777666827175,56.0896084851345,55.0031608355347,56.0662941578899,615738.333316291,0.0,1.0
2021-02-19,61.04,61.1571,59.5,59.5,1137943,56.9242614004924,57.0334657093062,55.4880988422231,55.4880988422231,1220218.56781438,0.0,1.0
2021-02-22,61.08,61.21,60.28,60.51,367249,56.9615643240838,57.0827988257559,56.2155058522556,56.4299976629062,393801.841402655,0.0,1.0
2021-02-23,61.19,61.46,60.265,60.75,324355,57.0641473639601,57.3159420982022,56.2015172559088,56.6538152044546,347806.51892356,0.0,1.0
2021-02-24,61.97,62.23,60.77,61.35,325824,57.7915543739926,58.0340233773368,56.6724666662503,57.2133590583258,349381.730578379,0.0,1.0
2021-02-25,60.04,62.07,59.82,61.87,329469,55.9916883107071,57.8848116829712,55.7865222309543,57.6982970650141,353290.27141011,0.0,1.0
2021-02-26,58.91,60.38,58.86,60.38,568344,54.9378807192497,56.3087631612341,54.8912520647605,56.3087631612341,609436.414395005,0.0,1.0
2021-03-01,60.1,60.665,59.54,59.57,368537,56.0476426960942,56.5745464918229,55.5254017658145,55.553378958508,395182.966393402,0.0,1.0
2021-03-02,59.23,60.46,58.86,60.46,391145,55.236304107981,56.3833690084169,54.8912520647605,56.3833690084169,419425.570268243,0.0,1.0
2021-03-03,58.13,59.38,58.01,59.01,657868,54.2104737092172,55.3761900714488,54.098564938443,55.0311380282283,705433.17966797,0.0,1.0
2021-03-04,57.07,58.36,56.82,58.12,481774,53.2219462340449,54.4249655198679,52.9888029615986,54.2011479783194,516607.229263859,0.0,1.0
2021-03-05,59.12,59.23,57.1,57.88,394785,55.1337210681046,55.236304107981,53.2499234267384,53.9773304367709,423328.749589917,0.0,1.0
2021-03-08,60.12,60.575,58.98,59.28,356557,56.0662941578899,56.4906149137422,55.0031608355347,55.2829327624703,382336.788296242,0.0,1.0
2021-03-09,59.07,60.62,59.04,60.62,330681,55.0870924136154,56.5325807027825,55.0591152209218,56.5325807027825,354589.901447986,0.0,1.0
2021-03-10,61.14,61.56,59.06,59.23,444133,57.0175187094709,57.4091994071807,55.0777666827175,55.236304107981,476244.709250905,0.0,1.0
2021-03-11,60.92,61.72,60.7,61.31,200633,56.8123526297181,57.5584111015463,56.6071865499654,57.1760561347344,215139.169463059,0.0,1.0
2021-03-12,61.46,61.53,60.63,60.95,264902,57.3159420982022,57.3812222144871,56.5419064336804,56.8403298224117,284054.947436879,0.0,1.0
2021-03-15,61.68,61.69,60.59,61.42,287009,57.5211081779549,57.5304339088528,56.504603510089,57.2786391746108,307760.328003983,0.0,1.0
2021-03-16,60.56,61.77,60.14,61.69,459370,56.4766263173954,57.6050397560356,56.0849456196856,57.5304339088528,492583.374999355,0.0,1.0
2021-03-17,60.6,60.815,60.04,60.56,328748,56.5139292409868,56.7144324552907,55.9916883107071,56.4766263173954,352517.141659856,0.0,1.0
2021-03-18,60.39,61.3,60.33,60.53,341773,56.3180888921319,57.1667304038365,56.2621345067448,56.4486491247019,366483.87535898,0.0,1.0
2021-03-19,59.51,60.43,59.18,60.2,1224509,55.4974245731209,56.3553918157233,55.1896754534918,56.1409000050727,1313043.46373748,0.0,1.0
2021-03-22,59.29,59.89,58.36,59.5,632122,55.2922584933681,55.8518023472393,54.4249655198679,55.4880988422231,677825.692081203,0.0,1.0
2021-03-23,57.27,59.145,56.93,58.83,462592,53.4084608520019,55.1570353953493,53.0913860014749,54.8632748720669,496038.332080243,0.0,1.0
2021-03-24,57.48,58.6088,57.42,57.62,742831,53.6043012008568,54.6569897046064,53.5483468154697,53.7348614334268,796539.175466717,0.0,1.0
2021-03-25,58.55,58.93,57.07,57.29,650664,54.602154406927,54.9565321810455,53.2219462340449,53.4271123137976,697708.315977491,0.0,1.0
2021-03-26,58.96,59.4,58.28,59.1,419173,54.984509373739,55.3948415332445,54.350359672685,55.1150696063089,449480.051045137,0.0,1.0
2021-03-29,58.78,59.28,58.38,58.57,472073,54.8166462175777,55.2829327624703,54.4436169816636,54.6208058687228,506204.827450791,0.0,1.0
2021-03-30,59.11,59.43,58.59,58.79,294729,55.1243953372068,55.4228187259381,54.6394573305185,54.8259719484755,316038.49953237,0.0,1.0
2021-03-31,58.16,59.405,58.15,59.25,619360,54.2384509019108,55.3995043986935,54.2291251710129,55.2549555697767,664140.973811089,0.0,1.0
2021-04-01,58.93,58.94,58.125,58.55,354639,54.9565321810455,54.9658579119433,54.2058108437683,54.602154406927,380280.113038283,0.0,1.0
2021-04-05,58.7,59.295,58.61,58.95,501731,54.7420403703948,55.2969213588171,54.6581087923142,54.9751836428412,538007.160506348,0.0,1.0
2021-04-06,59.11,59.72,58.76,58.86,318213,55.1243953372068,55.6932649219758,54.797994755782,54.8912520647605,341220.43996924,0.0,1.0
2021-04-07,58.81,59.34,58.63,59.14,307997,54.8446234102712,55.3388871478574,54.6767602541099,55.1523725299004,330265.802620276,0.0,1.0
2021-04-08,58.85,58.97,58.59,58.85,382657,54.8819263338626,54.9938351046369,54.6394573305185,54.8819263338626,410323.870795063,0.0,1.0
2021-04-09,59.66,59.81,58.695,58.99,396657,55.6373105365887,55.7771965000565,54.7373775049459,55.0124865664326,425336.098955349,0.0,1.0
2021-04-12,60.01,60.03,59.465,59.52,325574,55.9637111180135,55.9823625798092,55.4554587840806,55.5067503040188,349113.655075516,0.0,1.0
2021-04-13,59.24,59.8,59.04,59.8,340392,55.2456298388789,55.7678707691586,55.0591152209218,55.7678707691586,365003.026281168,0.0,1.0
2021-04-14,59.56,60.1,59.26,59.26,478882,55.5440532276102,56.0476426960942,55.2642813006746,55.2642813006746,513506.131846748,0.0,1.0
2021-04-15,60.4,60.45,59.51,59.79,351396,56.3274146230298,56.374043277519,55.4974245731209,55.7585450382608,376802.637615154,0.0,1.0
2021-04-16,60.86,61.18,60.36,60.57,490344,56.756398244331,57.0548216330623,56.2901116994384,56.4859520482933,525796.857501978,0.0,1.0
2021-04-19,60.66,61.15,60.29,60.88,366258,56.569883626374,57.0268444403687,56.2248315831534,56.7750497061267,392739.190109309,0.0,1.0
2021-04-20,60.64,61.07,59.94,60.72,412091,56.5512321645783,56.9522385931859,55.8984310017286,56.6258380117611,441886.008200054,0.0,1.0
2021-04-21,61.62,61.89,60.71,60.75,636923,57.4651537925678,57.7169485268098,56.6165122808632,56.6538152044546,682973.814038169,0.0,1.0
2021-04-22,61.21,62.28,61.055,61.66,506345,57.0827988257559,58.0806520318261,56.9382499968391,57.5024567161592,542954.761987173,0.0,1.0
2021-04-23,62.1,62.4,61.34,61.48,470793,57.9127888756647,58.1925608026003,57.2040333274279,57.3345935599979,504832.280876137,0.0,1.0
2021-04-26,62.25,62.64,62.11,62.3,387247,58.0526748391325,58.4163783441488,57.9221146065626,58.0993034936218,415245.737027614,0.0,1.0
2021-04-27,62.31,62.65,61.72,62.35,718566,58.1086292245196,58.4257040750466,57.5584111015463,58.1459321481111,770519.767158905,0.0,1.0
2021-04-28,62.14,62.93,62.125,62.29,1684322,57.9500917992561,58.6868245401865,57.9361032029094,58.0899777627239,1806101.8685279,0.0,1.0
2021-04-29,63.5,63.68,62.22,62.42,657360,59.2183912013641,59.3862543575254,58.024697646439,58.211212264396,704888.450246154,0.0,1.0
2021-04-30,62.88,63.25,62.69,63.19,1116235,58.6401958856972,58.9852479289178,58.463006998638,58.9292935435307,1196941.03574984,0.0,1.0
2021-05-03,62.98,63.73,62.74,63.41,508277,58.7334531946758,59.4328830120147,58.5096356531273,59.1344596232834,545026.449473293,0.0,1.0
2021-05-04,63.81,64.01,62.26,62.78,591038,59.5074888591975,59.6940034771546,58.0620005700304,58.5469385767187,633771.236242829,0.0,1.0
2021-05-05,63.32,63.83,63.25,63.7,338063,59.0505280452028,59.5261403209932,58.9852479289178,59.4049058193212,362505.634896503,0.0,1.0
2021-05-06,64.28,64.28,63.3455,63.57,356766,59.9457982113966,59.9457982113966,59.0743086589923,59.2836713176491,382560.899416635,0.0,1.0
2021-05-07,64.99,65.07,63.63,64.04,499978,60.6079251051441,60.6825309523269,59.3396257030362,59.7219806698481,536127.415080278,0.0,1.0
2021-05-10,64.79,65.47,64.73,65.28,416919,60.4214104871871,61.0555601882411,60.3654561018,60.8783713011819,447063.08231133,0.0,1.0
2021-05-11,63.21,64.31,62.925,64.17,542130,58.9479450053264,59.9737754040902,58.6821616747376,59.8432151715202,581327.089466878,0.0,1.0
2021-05-12,61.15,63.23,61.14,63.03,360060,57.0268444403687,58.9665964671221,57.0175187094709,58.780081849165,386093.062242349,0.0,1.0
2021-05-13,62.5,62.75,61.07,61.09,656085,58.2858181115788,58.5189613840252,56.9522385931859,56.9708900549816,703521.265181557,0.0,1.0
2021-05-14,63.72,63.9,62.5225,62.73,438175,59.4235572811169,59.5914204372782,58.306801006099,58.5003099222294,469855.933866691,0.0,1.0
2021-05-17,62.92,63.8,62.35,63.45,360880,58.6774988092887,59.4981631282997,58.1459321481111,59.1717625468748,386972.349891736,0.0,1.0
2021-05-18,61.56,62.96,61.54,62.96,315940,57.4091994071807,58.7148017328801,57.390547945385,58.7148017328801,338783.097497216,0.0,1.0
2021-05-19,60.67,60.868,60.05,60.83,469941,56.5792093572718,56.7638588290493,56.0010140416049,56.7284210516374,503918.679562383,0.0,1.0
2021-05-20,60.46,60.78,60.21,60.64,334921,56.3833690084169,56.6817923971482,56.1502257359706,56.5512321645783,359136.46197653,0.0,1.0
2021-05-21,60.6,61.2672,60.2,60.93,392862,56.5139292409868,57.1361420064916,56.1409000050727,56.821678360616,421266.712821901,0.0,1.0
2021-05-24,60.92,61.19,60.28,61.03,353489,56.8123526297181,57.0641473639601,56.2155058522556,56.9149356695945,379046.965725117,0.0,1.0
2021-05-25,60.54,61.41,60.42,61.15,342054,56.4579748555997,57.2693134437129,56.3460660848255,57.0268444403687,366785.192224197,0.0,1.0
2021-05-26,60.93,61.02,60.54,60.8,468620,56.821678360616,56.9056099386966,56.4579748555997,56.7004438589439,502502.168605258,0.0,1.0
2021-05-27,61.59,61.95,61.27,61.57,529640,57.4371765998742,57.7729029121969,57.138753211143,57.4185251380785,567934.03734388,0.0,1.0
2021-05-28,61.59,61.63,61.005,61.6,682970,57.4371765998742,57.4744795234657,56.8916213423499,57.4465023307721,732350.104759365,0.0,1.0
2021-06-01,62.43,62.43,61.67,62.23,438178,58.2205379952939,58.2205379952939,57.5117824470571,58.0340233773368,469859.150772726,0.0,1.0
2021-06-02,62.86,63.9,62.015,63.17,597132,58.6215444239015,59.5914204372782,57.833520163033,58.910642081735,640305.8447006,0.0,1.0
2021-06-03,63.94,63.98,62.56,62.83,515492,59.6287233608696,59.666026284461,58.341772496966,58.593567231208,552763.108485899,0.0,1.0
2021-06-04,64.62,64.62,63.92,64.0,358204,60.2628730619236,60.2628730619236,59.6100718990739,59.6846777462567,384102.869709099,0.0,1.0
2021-06-07,62.73,64.75,62.61,64.72,504185,58.5003099222294,60.3841075635957,58.3884011514552,60.3561303709021,540638.589642444,0.0,1.0
2021-06-08,63.11,63.27,61.91,62.66,447664,58.8546876963478,59.0038993907135,57.7355999886055,58.4350298059445,480031.007653332,0.0,1.0
2021-06-09,62.17,63.02,62.16,63.02,286646,58.1832350717025,58.9787272674713,58.1738763399875,58.9787272674713,306287.228581196,0.22,1.0
2021-06-10,61.6,62.81,61.55,62.67,266363,57.6497873639516,58.7821939014578,57.602993705377,58.6511716574488,284614.42010903,0.0,1.0
2021-06-11,61.89,62.005,61.56,62.0,491977,57.9211905836845,58.0288159984062,57.6123524370919,58.0241366325487,525687.683957534,0.0,1.0
2021-06-14,61.54,61.88,60.98,61.88,393206,57.593634973662,57.9118318519696,57.0695459976261,57.9118318519696,420148.810733441,0.0,1.0
2021-06-15,62.46,62.71,61.53,61.7,307845,58.4546382914353,58.6886065843085,57.5842762419471,57.7433746811009,328938.802155196,0.0,1.0
2021-06-16,61.8,62.67,61.7,62.37,394816,57.8369619982501,58.6511716574488,57.7433746811009,58.370409706001,421869.129307626,0.0,1.0
2021-06-17,61.37,62.06,60.78,61.91,460125,57.4345365345083,58.0802890228383,56.8823713633276,57.9399080471143,491653.15773087,0.0,1.0
2021-06-18,60.52,61.2238,60.52,60.64,940109,56.6390443387395,57.297711876836,56.6390443387395,56.7513491193186,1004526.07109201,0.0,1.0
2021-06-21,62.13,62.26,61.19,61.2,316018,58.1458001448428,58.2674636571368,57.2660793636396,57.2754380953545,337671.823091103,0.0,1.0
2021-06-22,61.9,62.57,61.5,62.18,309451,57.9305493153994,58.5575843402995,57.5562000468023,58.1925938034174,330654.846645967,0.0,1.0
2021-06-23,61.72,62.215,61.49,61.95,359114,57.7620921445307,58.2253493644196,57.5468413150874,57.9773429739741,383720.797794868,0.0,1.0
2021-06-24,62.04,62.3075,61.56,62.12,271749,58.0615715594084,58.3119176327827,57.6123524370919,58.1364414131278,290369.473426148,0.0,1.0
2021-06-25,63.24,63.29,62.18,62.2,929593,59.1846193651997,59.2314130237743,58.1925938034174,58.2113112668472,993289.505796277,0.0,1.0
2021-06-28,62.91,63.455,62.48,63.21,342838,58.8757812186071,59.3858320970706,58.4733557548652,59.1565431700549,366329.5523828,0.0,1.0
2021-06-29,63.07,63.61,62.83,63.25,257594,59.0255209260459,59.530892438652,58.8009113648876,59.1939780969146,275244.560744419,0.0,1.0
2021-06-30,63.53,63.72,62.8,62.8,340914,59.4560225849326,59.6338384875162,58.7728351697429,58.7728351697429,364273.718260607,0.0,1.0
2021-07-01,64.03,64.33,63.665,64.04,412687,59.9239591706789,60.2047211221267,59.5823654630841,59.9333179023939,440964.665481075,0.0,1.0
2021-07-02,64.2,64.965,63.8,64.18,394844,60.0830576098327,60.7990005860246,59.7087083412356,60.0643401464028,421899.047891524,0.0,1.0
2021-07-06,63.86,64.205,62.965,64.2,439600,59.7648607315252,60.0877369756901,58.9272542430392,60.0830576098327,469721.767212149,0.0,1.0
2021-07-07,65.33,65.51,63.45,63.63,395737,61.1405942936195,61.3090514644881,59.3811527312131,59.5496099020818,422853.237013727,0.0,1.0
2021-07-08,64.09,64.99,63.82,64.46,326290,59.9801115609685,60.8223974153119,59.7274258046654,60.3263846344208,348647.669298572,0.0,1.0
2021-07-09,65.22,65.5792,64.68,64.99,420475,61.0376482447553,61.3738138879554,60.5322767321492,60.8223974153119,449286.305888372,0.0,1.0
2021-07-12,65.24,65.35,64.46,64.75,263553,61.0563657081851,61.1593117570493,60.3263846344208,60.5977878541537,281611.876510609,0.0,1.0
2021-07-13,65.8,66.6,65.076,65.4,724271,61.580454684221,62.3291532214152,60.9028825080603,61.206105415624,773898.667107623,0.0,1.0
2021-07-14,65.56,66.3,65.2,65.84,249255,61.3558451230628,62.0483912699674,61.0189307813254,61.6178896110807,266334.165346825,0.0,1.0
2021-07-15,65.65,65.8,64.99,65.2,223823,61.4400737084971,61.580454684221,60.8223974153119,61.0189307813254,239159.542999829,0.0,1.0
2021-07-16,65.38,66.12,65.32,66.12,225549,61.1873879521941,61.8799340990987,61.1312355619045,61.8799340990987,241003.809993023,0.0,1.0
2021-07-19,63.55,64.55,63.1,64.26,383595,59.4747400483624,60.4106132198551,59.0535971211907,60.1392100001222,409879.256810156,0.0,1.0
2021-07-20,65.85,66.19,63.66,63.66,569639,61.6272483427957,61.9454452211032,59.5776860972266,59.5776860972266,608671.150484444,0.0,1.0
2021-07-21,65.75,66.71,65.47,66.2,314147,61.5336610256464,62.4320992702794,61.2716165376284,61.9548039528181,335672.620574147,0.0,1.0
2021-07-22,64.96,65.79,64.855,65.79,294639,60.7943212201671,61.5710959525061,60.6960545371604,61.5710959525061,314827.915763468,0.0,1.0
2021-07-23,65.08,65.405,64.58,65.27,429538,60.9066260007463,61.2107847814814,60.4386894149999,61.0844419033299,458970.310383922,0.0,1.0
2021-07-26,64.84,65.52,64.57,65.04,310851,60.682016439588,61.3184101962031,60.429330683285,60.8691910738866,332150.77584091,0.0,1.0
2021-07-27,65.06,65.58,63.88,64.53,434192,60.8879085373164,61.3745625864926,59.783578194955,60.3918957564253,463943.206436255,0.0,1.0
2021-07-28,64.87,65.22,64.29,65.11,354883,60.7100926347328,61.0376482447553,60.167286195267,60.9347021958911,379199.886063579,0.0,1.0
2021-07-29,65.89,65.98,64.91,65.11,217320,61.6646832696554,61.7489118550897,60.7475275615925,60.9347021958911,232210.951889318,0.0,1.0
2021-07-30,66.19,66.32,65.54,65.76,507943,61.9454452211032,62.0671087333972,61.3371276596329,61.5430197573613,542747.687905006,0.0,1.0
2021-08-02,66.54,67.39,66.42,66.69,426523,62.2730008311256,63.0684930268945,62.1606960505465,62.4133818068496,455748.720010527,0.0,1.0
2021-08-03,67.48,67.64,66.21,66.47,372315,63.1527216123288,63.3024613197676,61.964162684533,62.2074897091212,397826.341582328,0.0,1.0
2021-08-04,66.65,67.28,66.485,66.98,310733,62.3759468799898,62.9655469780303,62.2215278066935,62.6847850265824,332024.690380193,0.0,1.0
2021-08-05,66.54,67.44,66.52,67.07,244508,62.2730008311256,63.1152866854691,62.2542833676958,62.7690136120168,261261.896855115,0.0,1.0
2021-08-06,67.53,67.65,66.47,66.75,349567,63.1995152709034,63.3118200514826,62.2074897091212,62.4695341971391,373519.629206209,0.0,1.0
2021-08-09,67.54,67.84,67.1,67.19,336115,63.2088740026184,63.4896359540662,62.7970898071616,62.8813183925959,359145.886684512,0.0,1.0
2021-08-10,68.39,68.87,67.7,67.73,471138,64.0043661983872,64.4535853207037,63.3586137100572,63.386689905202,503420.777890805,0.0,1.0
2021-08-11,68.24,68.9212,68.009,68.44,577277,63.8639852226633,64.5015020270841,63.6477985200485,64.0511598569618,616832.512763712,0.0,1.0
2021-08-12,68.31,68.46,67.86,68.31,314698,63.9294963446678,64.0698773203917,63.508353417496,63.9294963446678,336261.375564443,0.0,1.0
2021-08-13,68.31,68.34,67.975,68.29,165744,64.1353884423962,64.1635550600696,63.8208612117095,64.1166106972805,176532.378067203,0.22,1.0
2021-08-16,68.68,68.89,67.8,68.33,207298,64.4827767270351,64.6799430507491,63.6565559419479,64.1541661875118,220791.153275986,0.0,1.0
2021-08-17,68.29,68.46,67.55,68.36,245656,64.1166106972805,64.2762215307633,63.4218341280027,64.1823328051852,261645.898895145,0.0,1.0
2021-08-18,66.87,68.765,66.84,68.09,592428,62.7833907940716,64.5625821437765,62.7552241763982,63.9288332461244,630989.499913101,0.0,1.0
2021-08-19,66.46,66.99,66.13,66.37,624649,62.3984470192014,62.8960572647653,62.0886142247937,62.3139471661811,665307.784458564,0.0,1.0
2021-08-20,66.9,67.09,66.29,66.43,251596,62.811557411745,62.9899459903434,62.2388361857187,62.370280401528,267972.537118665,0.0,1.0
2021-08-23,67.24,67.54,66.91,67.33,417664,63.1307790787106,63.4124452554448,62.8209462843028,63.2152789317308,444850.004543514,0.0,1.0
2021-08-24,68.51,68.6,67.25,67.31,332708,64.3231658935524,64.4076657465726,63.1401679512684,63.1965011866152,354364.16667863,0.0,1.0
2021-08-25,68.43,69.11,68.38,68.5,467314,64.2480549130899,64.8864982470209,64.2011105503008,64.3137770209946,497731.753331022,0.0,1.0
2021-08-26,68.34,68.7,67.91,68.25,340915,64.1635550600696,64.5015544721507,63.7598335400838,64.0790552070493,363105.365315067,0.0,1.0
2021-08-27,68.69,68.9811,68.44,68.62,460437,64.4921655995929,64.7654756797508,64.2574437856477,64.4264434916883,490407.125205913,0.0,1.0
2021-08-30,69.09,69.35,68.75,68.99,381737,64.8677205019053,65.1118311884083,64.5484988349398,64.7738317763272,406584.494197316,0.0,1.0
2021-08-31,67.75,69.3,67.58,68.9,411402,63.6096115791588,65.0648868256193,63.4500007456761,64.6893319233069,438180.407143568,0.0,1.0
2021-09-01,67.25,67.83,66.61,67.83,538449,63.1401679512684,63.6847225596213,62.5392801075686,63.6847225596213,573496.973874815,0.0,1.0
2021-09-02,64.22,67.77,63.61,67.35,792885,60.2953395662521,63.6283893242745,59.7226183402257,63.2340566768465,844494.368325938,0.0,1.0
2021-09-03,62.19,64.03,62.13,63.53,847640,58.3893984370168,60.1169509876537,58.3330652016699,59.6475073597633,902813.404677599,0.0,1.0
2021-09-07,60.83,62.3199,60.83,62.0,677161,57.1125117691547,58.5113598915427,57.1125117691547,58.2110098584184,721237.82257195,0.0,1.0
2021-09-08,60.72,61.01,60.38,60.54,1440057,57.0092341710188,57.2815114751953,56.6900125040533,56.8402344649782,1533791.18859399,0.0,1.0
2021-09-09,60.54,61.51,60.52,60.63,706213,56.8402344649782,57.7509551030858,56.8214567198626,56.9247343179985,752180.83497426,0.0,1.0
2021-09-10,59.68,61.06,59.61,60.91,668201,56.0327914250066,57.3284558379843,55.967069317102,57.1876227496172,711694.610706168,0.0,1.0
2021-09-13,59.94,60.21,59.36,60.21,749375,56.2769021115097,56.5304016705705,55.7323475031567,56.5304016705705,798152.275883955,0.0,1.0
2021-09-14,60.14,60.98,59.81,60.1,591840,56.4646795626659,57.2533448575219,56.1548467682582,56.4271240724346,630363.226634408,0.0,1.0
2021-09-15,60.54,60.74,59.95,60.03,516634,56.8402344649782,57.0280119161344,56.2862909840675,56.36140196453,550262.022217223,0.0,1.0
2021-09-16,60.31,60.53,59.69,60.41,549856,56.6242903961486,56.8308455924204,56.0421802975644,56.7181791217267,585646.462463317,0.0,1.0
2021-09-17,60.28,60.94,60.12,60.4,1895138,56.5961237784752,57.2157893672906,56.4459018175503,56.7087902491689,2018493.68849263,0.0,1.0
2021-09-20,59.65,59.78,58.84,59.27,427100,56.0046248073332,56.1266801505847,55.2441261301506,55.6478476501364,454900.199539666,0.0,1.0
2021-09-21,58.56,59.92,58.32,59.92,544096,54.981237698532,56.2581243663941,54.7559047571446,56.2581243663941,579511.5405496,0.0,1.0
2021-09-22,58.86,59.25,58.65,59.05,548243,55.2629038752663,55.6290699050208,55.0657375515523,55.4412924538646,583928.471309353,0.0,1.0
2021-09-23,59.4,59.77,58.9776,58.99,362772,55.769902993388,56.1172912780269,55.3733170165461,55.3849592185178,386385.05077828,0.0,1.0
2021-09-24,60.17,60.37,59.19,59.31,472341,56.4928461803393,56.6806236314955,55.572736669674,55.6854031403677,503085.963827594,0.0,1.0
2021-09-27,59.9,60.71,59.89,60.12,386344,56.2393466212784,56.999845298461,56.2299577487206,56.4459018175503,411491.366637679,0.0,1.0
2021-09-28,59.48,60.5,59.45,59.97,398580,55.8450139738504,56.802678974747,55.816847356177,56.3050687291831,424523.815341888,0.0,1.0
2021-09-29,59.69,60.01,59.23,59.53,322393,56.0421802975644,56.3426242194143,55.6102921599052,55.8919583366395,343377.757036272,0.0,1.0
2021-09-30,57.41,60.09,57.4,60.09,388300,53.9015173543839,56.4177351998768,53.8921284818261,56.4177351998768,413574.683870879,0.0,1.0
2021-10-01,58.65,59.035,57.2,57.83,352182,55.0657375515523,55.4272091450279,53.7043510306699,54.2958500018119,375105.741218166,0.0,1.0
2021-10-04,58.17,58.98,57.92,58.77,437770,54.6150716687774,55.37557034596,54.3803498548322,55.178404022246,466264.716348583,0.0,1.0
2021-10-05,58.57,58.9,57.705,58.34,406208,54.9906265710898,55.3004593654975,54.1784890948393,54.7746825022602,432648.326515122,0.0,1.0
2021-10-06,58.01,58.4,57.28,57.94,373800,54.4648497078525,54.831015737607,53.7794620111324,54.3991275999478,398130.870025584,0.0,1.0
2021-10-07,58.44,59.12,58.325,58.53,485203,54.8685712278383,55.5070145617693,54.7605991934235,54.9530710808585,516785.159253675,0.0,1.0
2021-10-08,58.11,58.66,57.92,58.44,369968,54.5587384334306,55.0751264241101,54.3803498548322,54.8685712278383,394049.442807986,0.0,1.0
2021-10-11,57.04,58.3,56.97,58.04,197201,53.5541290697449,54.7371270120289,53.4884069618403,54.4930163255259,210036.933386611,0.0,1.0
2021-10-12,56.62,57.37,56.52,57.1,256993,53.159796422317,53.8639618641527,53.0659076967389,53.6104623050918,273720.831140944,0.0,1.0
2021-10-13,57.31,57.55,56.025,56.57,340101,53.8076286288058,54.0329615701932,52.6011585051273,53.1128520595279,362238.381558511,0.0,1.0
2021-10-14,58.33,58.435,57.565,57.88,386070,54.7652936297024,54.8638767915594,54.0470448790299,54.3427943646009,411199.531810533,0.0,1.0
2021-10-15,58.76,59.22,58.31,58.57,228378,55.1690151496882,55.6009032873474,54.7465158845867,54.9906265710898,243243.263335214,0.0,1.0
2021-10-18,59.06,59.24,58.24,58.47,291590,55.4506813264225,55.619681032463,54.6807937766821,54.8967378455117,310569.770975816,0.0,1.0
2021-10-19,59.51,59.74,59.21,59.3,192481,55.8731805915239,56.0891246603535,55.5915144147896,55.6760142678099,205009.705707315,0.0,1.0
2021-10-20,59.95,60.17,59.36,59.61,327481,56.2862909840675,56.4928461803393,55.7323475031567,55.967069317102,348796.938060055,0.0,1.0
2021-10-21,60.24,60.27,59.485,59.71,205922,56.558568288244,56.5867349059174,55.8497084101294,56.0609580426801,219325.588596598,0.0,1.0
2021-10-22,59.77,61.03,59.73,60.31,277129,56.1172912780269,57.3002892203109,56.0797357877957,56.6242903961486,295167.495664313,0.0,1.0
2021-10-25,60.14,60.62,59.56,59.73,356743,56.4646795626659,56.9153454454407,55.9201249543129,56.0797357877957,379963.619490468,0.0,1.0
2021-10-26,59.89,60.63,59.7801,60.4,257590,56.2299577487206,56.9247343179985,56.1267740393103,56.7087902491689,274356.690235127,0.0,1.0
2021-10-27,59.33,60.225,59.3,59.88,296476,55.7041808854833,56.5444849794073,55.6760142678099,56.2205688761628,315773.803696376,0.0,1.0
2021-10-28,60.05,60.22,59.37,59.37,361247,56.3801797096456,56.5397905431283,55.7417363757145,55.7417363757145,384760.787598,0.0,1.0
2021-10-29,60.01,60.44,59.87,59.88,827585,56.3426242194143,56.7463457394001,56.211180003605,56.2205688761628,881453.012493643,0.0,1.0
2021-11-01,60.94,60.96,59.76,60.11,305413,57.2157893672906,57.2345671124062,56.1079024054691,56.4365129449924,325292.518478127,0.0,1.0
2021-11-02,61.62,61.7,60.9,61.1,258217,57.8542327012217,57.9293436816841,57.1782338770594,57.3660113282156,275024.502047609,0.0,1.0
2021-11-03,61.11,61.77,60.71,61.28,283613,57.3754002007734,57.9950657895888,56.999845298461,57.5350110342561,302073.543179684,0.0,1.0
2021-11-04,60.75,61.59,60.59,61.11,354919,57.0374007886922,57.8260660835482,56.8871788277673,57.3754002007734,378020.894217792,0.0,1.0
2021-11-05,61.42,61.67,61.02,61.27,293665,57.6664552500655,57.9011770640107,57.2909003477531,57.5256221616983,312779.833991608,0.0,1.0
2021-11-08,61.39,62.15,61.205,61.89,303378,57.638288632392,58.3518429467856,57.4645944900726,58.1077322602825,323125.059086736,0.0,1.0
2021-11-09,61.3,61.69,60.71,61.49,323153,57.5537887793718,57.9199548091263,56.999845298461,57.7321773579701,344187.225899887,0.0,1.0
2021-11-10,61.61,61.63,60.94,61.37,515939,57.8448438286639,57.8636215737795,57.2157893672906,57.6195108872764,549521.784243258,0.0,1.0
2021-11-11,61.74,61.87,60.935,61.74,466550,57.9668991719154,58.0889545151669,57.2110949310117,57.9668991719154,496918.024104966,0.0,1.0
2021-11-12,62.38,62.59,61.66,62.0,301314,58.5677870156152,58.7649533393292,57.8917881914529,58.2110098584184,320926.712067654,0.0,1.0
2021-11-15,62.12,62.89,62.04,62.86,242170,58.3236763291121,59.0466195160635,58.2485653486497,59.01845289839,257932.993028614,0.0,1.0
2021-11-16,62.28,63.15,62.07,62.07,634588,58.4738982900371,59.2907302025665,58.2767319663231,58.2767319663231,675893.720031556,0.0,1.0
2021-11-17,61.92,62.13,61.08,62.05,458871,58.1358988779559,58.3330652016699,57.3472335830999,58.2579542212075,488739.193310621,0.0,1.0
2021-11-18,61.22,62.04,61.06,62.03,372432,57.4786777989093,58.2485653486497,57.3284558379843,58.2391764760918,396673.826071077,0.0,1.0
2021-11-19,60.67,61.2,60.51,61.2,484707,56.9622898082298,57.4599000537937,56.8120678473048,57.4599000537937,516256.874311105,0.0,1.0
2021-11-22,61.17,61.8,60.79,61.0,463874,57.4317334361202,58.0232324072622,57.0749562789235,57.2721226026375,494067.841632553,0.0,1.0
2021-11-23,61.19,61.66,61.0173,61.31,349670,57.4505111812359,57.8917881914529,57.2883653521625,57.5631776519296,372430.233605795,0.0,1.0
2021-11-24,60.48,61.05,60.165,61.04,391128,56.7839012296314,57.3190669654265,56.4881517440604,57.3096780928687,416586.760116016,0.0,1.0
2021-11-26,58.73,59.5,58.4,59.32,326345,55.1408485320147,55.8637917189661,54.831015737607,55.6947920129255,347586.995127072,0.0,1.0
2021-11-29,58.96,59.75,58.78,59.19,443770,55.3567926008444,56.0985135329113,55.1877928948038,55.572736669674,472655.260008704,0.0,1.0
2021-11-30,56.43,58.92,56.19,58.61,558600,52.9814078437186,55.3192371106131,52.7560749023311,55.028182061321,594959.614757334,0.0,1.0
2021-12-01,55.35,58.54,55.35,58.54,1141660,51.9674096074752,54.9624599534164,51.9674096074752,54.9624599534164,1215971.34583576,0.0,1.0
2021-12-02,56.95,57.5,55.57,55.85,782029,53.4696292167247,53.9860172074042,52.173964803747,52.4368532353656,832931.744663557,0.0,1.0
2021-12-03,55.74,57.36,55.09,57.085,688895,52.3335756372297,53.8545729915948,51.7232989209721,53.5963789962551,733735.595789928,0.0,1.0
2021-12-06,57.67,57.8,56.1038,56.18,944784,54.3521832371587,54.4747041981581,52.8760883977962,52.9479045303204,1002456.38785582,0.22,1.0
2021-12-07,57.97,59.04,57.65,58.22,713236,54.6349239163879,55.6433656723054,54.3333338585435,54.8705411490789,756774.018451558,0.0,1.0
2021-12-08,58.79,58.99,57.81,58.08,1281971,55.4077484396144,55.5962422257672,54.4841288874657,54.738595498772,1360226.27182077,0.0,1.0
2021-12-09,58.66,59.06,58.34,58.52,473134,55.2852274786151,55.6622150509207,54.9836374207706,55.1532818283081,502015.487785332,0.0,1.0
2021-12-10,59.02,59.21,58.52,58.94,536241,55.6245162936901,55.8035853905353,55.1532818283081,55.549118779229,568974.724254639,0.0,1.0
2021-12-13,58.45,59.0,57.96,58.98,493650,55.0873090031547,55.6056669150748,54.6254992270803,55.5868175364596,523783.844630124,0.0,1.0
2021-12-14,58.57,58.89,57.94,58.27,665318,55.2004052748463,55.5019953326908,54.606649848465,54.9176645956171,705930.963114808,0.0,1.0
2021-12-15,58.92,59.1,58.03,58.7,406346,55.5302694006137,55.6999138081512,54.6914720522338,55.3229262358456,431150.552274025,0.0,1.0
2021-12-16,58.34,59.3,58.1,59.11,503629,54.9836374207706,55.888407594304,54.7574448773873,55.7093384974589,534371.992073787,0.0,1.0
2021-12-17,57.4,58.625,57.32,58.24,1171213,54.0977166258525,55.2522410660384,54.0223191113914,54.8893905276942,1242707.27847824,0.0,1.0
2021-12-20,55.71,56.81,55.09,56.81,766029,52.5049441328613,53.5416599567017,51.9206133957877,53.5416599567017,812789.658094135,0.0,1.0
2021-12-21,57.36,57.55,56.05,56.16,637723,54.0600178686219,54.2390869654671,52.8253835693211,52.9290551517051,676651.483336487,0.0,1.0
2021-12-22,57.09,57.905,56.9,57.24,600251,53.8055512573156,54.5736634358883,53.6264821604705,53.9469215969302,636892.082493825,0.0,1.0
2021-12-23,57.64,57.92,57.3,57.37,167334,54.3239091692358,54.5878004698497,54.0034697327761,54.0694425579295,177548.558406436,0.0,1.0
2021-12-27,57.94,57.97,57.24,57.67,288923,54.606649848465,54.6349239163879,53.9469215969302,54.3521832371587,306559.707772854,0.0,1.0
2021-12-28,58.7,58.98,58.15,58.15,302609,55.3229262358456,55.5868175364596,54.8045683239255,54.8045683239255,321081.141374815,0.0,1.0
2021-12-29,59.18,59.23,58.4565,58.57,440857,55.7753113226124,55.8224347691506,55.0934350512046,55.2004052748463,467768.204987547,0.0,1.0
2021-12-30,58.73,59.37,58.69,59.15,428170,55.3512003037686,55.9543804194575,55.313501546538,55.7470372546894,454306.75327718,0.0,1.0
2021-12-31,59.26,59.59,58.57,58.57,208762,55.8507088370735,56.1617235842256,55.2004052748463,55.2004052748463,221505.445098094,0.0,1.0
2022-01-03,58.64,59.7,58.18,59.52,369008,55.2663780999998,56.2653951666096,54.8328423918484,56.0957507590721,391533.33118459,0.0,1.0
2022-01-04,59.65,59.85,58.78,58.78,329457,56.2182717200714,56.4067655062242,55.3983237503068,55.3983237503068,349568.022081043,0.0,1.0
2022-01-05,59.34,60.78,59.31,59.64,539964,55.9261063515346,57.2832616118347,55.8978322836117,56.2088470307638,572924.987099889,0.0,1.0
2022-01-06,59.44,59.88,58.83,59.68,387869,56.020353244611,56.4350395741471,55.445447196845,56.2465457879944,411545.661972737,0.0,1.0
2022-01-07,59.53,59.96,58.98,59.1,376357,56.1051754483798,56.5104370886083,55.5868175364596,55.6999138081512,399330.935710442,0.0,1.0
2022-01-10,58.39,59.355,57.97,59.35,403942,55.0307608673088,55.9402433854961,54.6349239163879,55.9355310408422,428599.805059418,0.0,1.0
2022-01-11,58.4,58.49,57.32,58.49,585918,55.0401855566164,55.1250077603852,54.0223191113914,55.1250077603852,621684.154113225,0.0,1.0
2022-01-12,58.71,59.35,58.55,58.55,561179,55.3323509251533,55.9355310408422,55.181555896231,55.181555896231,595435.012955917,0.0,1.0
2022-01-13,59.98,60.299,58.78,58.78,415138,56.5292864672235,56.8299340561373,55.3983237503068,55.3983237503068,440479.241754402,0.0,1.0
2022-01-14,59.28,59.65,58.665,59.55,410938,55.8695582156888,56.2182717200714,55.2899398232689,56.124024826995,436022.861429381,0.0,1.0
2022-01-18,57.74,58.59,57.44,58.5,464519,54.4181560623122,55.2192546534616,54.135415383083,55.1344324496929,492874.602904367,0.0,1.0
2022-01-19,57.84,58.82,57.57,58.04,533474,54.5124029553886,55.4360225075373,54.2579363440824,54.7008967415414,566038.818454798,0.0,1.0
2022-01-20,56.26,58.4,56.24,58.05,383063,53.0233020447815,55.0401855566164,53.0044526661663,54.7103214308491,406446.289629392,0.0,1.0
2022-01-21,56.05,56.94,55.72,56.02,494790,52.8253835693211,53.664180917701,52.514368822169,52.7971095013982,524993.433575487,0.0,1.0
2022-01-24,57.72,57.88,54.55,55.42,772765,54.3993066836969,54.5501017126192,51.4116801731751,52.2316281429398,819936.843301121,0.0,1.0
2022-01-25,55.46,56.85,54.78,56.85,571471,52.2693269001704,53.5793587139323,51.6284480272508,53.5793587139323,606355.266838087,0.0,1.0
2022-01-26,55.1,56.87,54.77,56.2,590813,51.9300380850953,53.5982080925476,51.6190233379432,52.9667539089357,626877.959277743,0.0,1.0
2022-01-27,54.04,55.88,53.5,55.39,485929,50.9310210184855,52.6651638510912,50.4220877958729,52.2033540750169,515591.532132628,0.0,1.0
2022-01-28,54.91,54.96,52.94,53.86,385013,51.7509689882502,51.7980924347884,49.8943051946451,50.761376610948,408515.323351723,0.0,1.0
2022-01-31,55.66,55.67,54.23,54.6,716104,52.4578206863231,52.4672453756308,51.1100901153306,51.4588036197133,759817.089587786,0.0,1.0
2022-02-01,55.97,56.02,55.0925,55.6,255664,52.74998605486,52.7971095013982,51.9229695681146,52.4012725504773,271270.480813362,0.0,1.0
2022-02-02,55.58,56.11,55.32,56.11,368264,52.382423171862,52.8819317051669,52.1373812498634,52.8819317051669,390743.915241301,0.0,1.0
2022-02-03,54.77,55.81,54.65,55.37,257695,51.6190233379432,52.5991910259377,51.5059270662515,52.1845046964016,273425.45901339,0.0,1.0
2022-02-04,54.16,54.87,53.46,54.28,312166,51.0441172901772,51.7132702310196,50.3843890386424,51.1572135618689,331221.528700106,0.0,1.0
2022-02-07,54.21,54.65,54.0,54.34,230837,51.0912407367154,51.5059270662515,50.8933222612549,51.2137616977147,244927.967877816,0.0,1.0
2022-02-08,54.76,54.855,54.16,54.4,323881,51.6095986486356,51.6991331970581,51.0441172901772,51.2703098335605,343651.64667811,0.0,1.0
2022-02-09,55.08,55.63,54.95,55.34,240921,51.91118870648,52.4295466184002,51.7886677454807,52.1562306284787,255627.524829605,0.0,1.0
2022-02-10,53.78,55.27,53.5,54.12,273312,50.8933222612549,52.3033455072436,50.6283514499282,51.2150725321517,288814.302287948,0.22,1.0
2022-02-11,53.38,54.49,53.125,53.78,249699,50.5147925307882,51.5652125328334,50.2734798276156,50.8933222612549,263861.968984158,0.0,1.0
2022-02-14,53.59,54.05,53.11,53.38,330577,50.7135206392832,51.14882982932,50.2592849627231,50.5147925307882,349327.382652217,0.0,1.0
2022-02-15,54.27,54.665,53.81,54.11,407048,51.3570211810767,51.7308192899126,50.9217119910399,51.20560928889,430135.830544229,0.0,1.0
2022-02-16,54.28,54.55,53.65,54.18,276225,51.3664844243384,51.6219919924034,50.7703000988532,51.2718519917217,291892.52813447,0.0,1.0
2022-02-17,53.31,53.97,53.21,53.83,229470,50.4485498279565,51.0731238832266,50.3539173953398,50.9406384775633,242485.576725556,0.0,1.0
2022-02-18,53.57,54.29,53.47,53.47,268556,50.6945941527599,51.3759476676001,50.5999617201432,50.5999617201432,283788.541173611,0.0,1.0
2022-02-22,52.97,53.67,52.83,53.46,451542,50.1267995570598,50.7892265853766,49.9943141513964,50.5904984768815,477153.537655515,0.0,1.0
2022-02-23,52.45,53.3435,52.35,53.06,576989,49.634710907453,50.4802516928831,49.5400784748363,50.2119687464148,609715.912447387,0.0,1.0
2022-02-24,52.81,53.085,51.02,51.39,622871,49.9753876648731,50.235626854569,48.2814671210343,48.6316071217161,658200.347150494,0.0,1.0
2022-02-25,54.12,54.22,52.89,53.05,398249,51.2150725321517,51.3097049647684,50.0510936109664,50.2025055031531,420837.74979464,0.0,1.0
2022-02-28,54.27,54.42,53.53,53.53,467444,51.3570211810767,51.4989698300017,50.6567411797132,50.6567411797132,493957.501751431,0.0,1.0
2022-03-01,52.8,54.62,52.44,54.27,847912,49.9659244216114,51.6882346952351,49.6252476641913,51.3570211810767,896005.710256329,0.0,1.0
2022-03-02,53.27,54.4266,52.09,53.33,642892,50.4106968549098,51.5052155705544,49.2940341500329,50.4674763144798,679356.941614357,0.0,1.0
2022-03-03,52.9,53.93,52.82,53.93,430475,50.0605568542281,51.03527091018,49.9848509081347,51.03527091018,454891.613896953,0.0,1.0
2022-03-04,50.71,52.32,50.49,52.32,695479,47.9881065799226,49.5116887450513,47.7799152281659,49.5116887450513,734926.685037317,0.0,1.0
2022-03-07,48.85,50.85,48.825,50.79,545562,46.2279433332522,48.120591985586,46.204285225098,48.063812526016,576506.367758522,0.0,1.0
2022-03-08,50.17,51.67,48.52,49.19,649671,47.4770914437925,48.8965779330428,45.9156563056171,46.5496936041489,686520.447626569,0.0,1.0
2022-03-09,51.5,52.1,51.205,51.35,342845,48.7357027975944,49.3034973932946,48.4565371213752,48.5937541486694,362291.225661191,0.0,1.0
2022-03-10,51.12,51.37,50.44,50.69,357767,48.376099553651,48.6126806351928,47.7325990118576,47.9691800933993,378059.603993429,0.0,1.0
2022-03-11,50.12,51.645,50.09,51.42,398524,47.4297752274841,48.8729198248886,47.4013854976991,48.6599968515011,421128.347840571,0.0,1.0
2022-03-14,51.0,51.2503,50.23,50.69,376313,48.262540634511,48.4994056133506,47.5338709033625,47.9691800933993,397657.53621094,0.0,1.0
2022-03-15,51.83,51.94,50.73,51.14,479462,49.0479898252295,49.1520855011079,48.0070330664459,48.3950260401744,506657.164718651,0.0,1.0
2022-03-16,52.54,53.12,51.315,52.24,613068,49.719880096808,50.2687482059848,48.5606327972536,49.4359827989579,647841.31935322,0.0,1.0
2022-03-17,52.61,53.02,51.69,52.12,312221,49.7861227996397,50.1741157733681,48.9155044195662,49.3224238798179,329930.22726644,0.0,1.0
2022-03-18,52.55,52.86,51.97,52.53,677072,49.7293433400697,50.0227038811814,49.1804752308929,49.7104168535463,715475.636923022,0.0,1.0
2022-03-21,52.91,53.14,52.31,52.69,427313,50.0700200974897,50.2876746925081,49.5022255017896,49.861828745733,451550.264728844,0.0,1.0
2022-03-22,52.73,53.62,52.425,53.22,414412,49.8996817187797,50.7419103690682,49.6110527992988,50.3633806386015,437917.517854148,0.0,1.0
2022-03-23,51.73,52.99,51.68,52.5,293824,48.9533573926128,50.1457260435831,48.9060411763045,49.6820271237613,310489.746353815,0.0,1.0
2022-03-24,52.14,52.185,51.65,51.95,229744,49.3413503663413,49.3839349610188,48.8776514465195,49.1615487443695,242775.118051319,0.0,1.0
2022-03-25,52.55,52.59,51.97,52.09,193550,49.7293433400697,49.7671963131164,49.1804752308929,49.2940341500329,204528.18832628,0.0,1.0
2022-03-28,52.56,52.56,52.06,52.36,234284,49.7388065833313,49.7388065833313,49.2656444202479,49.549541718098,247572.62760958,0.0,1.0
2022-03-29,53.94,54.095,52.925,53.04,389747,51.0447341534416,51.1914144239975,50.0842149623823,50.1930422598914,411853.514934656,0.0,1.0
2022-03-30,52.88,53.965,52.535,53.91,304320,50.0416303677047,51.0683922615958,49.7151484751772,51.0163444236566,321581.081226833,0.0,1.0
2022-03-31,51.93,53.03,51.89,52.72,264842,49.1426222578462,50.1835790166298,49.1047692847995,49.890218475518,279863.882473307,0.0,1.0
2022-04-01,52.89,53.02,52.28,52.46,581994,50.0510936109664,50.1741157733681,49.4738357720046,49.6441741507147,615004.796883312,0.0,1.0
2022-04-04,51.64,52.77,51.6,52.61,611636,48.8681882032578,49.9375346918264,48.8303352302111,49.7861227996397,646328.096074051,0.0,1.0
2022-04-05,51.0,52.02,50.89,51.58,624884,48.262540634511,49.2277914472012,48.1584449586326,48.8114087436878,660327.524846702,0.0,1.0
2022-04-06,51.3,51.45,50.25,50.56,410109,48.5464379323611,48.6883865812861,47.5527973898858,47.8461579309976,433370.45097547,0.0,1.0
2022-04-07,51.37,51.68,50.64,51.29,286414,48.6126806351928,48.9060411763045,47.9218638770909,48.5369746890994,302659.449916213,0.0,1.0
2022-04-08,51.76,52.11,50.99,51.32,451794,48.9817471223978,49.3129606365562,48.2530773912493,48.5653644188844,477419.831137604,0.0,1.0
2022-04-11,51.18,52.02,51.1,51.67,515021,48.432879013221,49.2277914472012,48.3571730671277,48.8965779330428,544233.077137634,0.0,1.0
2022-04-12,50.83,51.98,50.51,51.48,493208,48.1016654990626,49.1899384741545,47.7988417146892,48.7167763110711,521182.840134476,0.0,1.0
2022-04-13,50.86,51.4,50.65,51.0,329080,48.1300552288476,48.6410703649778,47.9313271203526,48.262540634511,347745.472562192,0.0,1.0
2022-04-14,50.45,51.31,50.23,50.9,539474,47.7420622551192,48.5559011756227,47.5338709033625,48.1679082018943,570073.055381718,0.0,1.0
2022-04-18,50.14,50.5,49.83,50.17,881425,47.4487017140075,47.7893784714276,47.1553411728958,47.4770914437925,931419.573213594,0.0,1.0
2022-04-19,51.81,51.81,50.36,50.36,382787,49.0290633387062,49.0290633387062,47.6568930657642,47.6568930657642,404498.742572212,0.0,1.0
2022-04-20,52.6,53.17,52.08,52.37,258666,49.776659556378,50.3160644222931,49.2845709067712,49.5590049613596,273337.578721806,0.0,1.0
2022-04-21,52.73,53.135,52.4509,52.81,416202,49.8996817187797,50.2829430708773,49.6355625993465,49.9753876648731,439809.046953109,0.0,1.0
2022-04-22,51.42,52.3,51.38,52.07,364487,48.6599968515011,49.492762258528,48.6221438784544,49.2751076635096,385160.763515788,0.0,1.0
2022-04-25,51.82,51.85,50.0807,51.13,432454,49.0385265819679,49.0669163117529,47.3925846814658,48.3855627969127,456982.863107481,0.0,1.0
2022-04-26,50.22,51.52,50.2,51.09,359031,47.5244076601008,48.7546292841178,47.5054811735775,48.347709823866,379395.29828454,0.0,1.0
2022-04-27,50.37,50.9107,50.07,50.18,508374,47.6663563090259,48.1780338721843,47.3824590111758,47.4865546870542,537209.058187466,0.0,1.0
2022-04-28,50.75,51.02,49.95,50.52,335630,48.0259595529693,48.2814671210343,47.2689000920358,47.8083049579509,354666.989656158,0.0,1.0
2022-04-29,49.04,50.91,48.81,50.41,1509874,46.4077449552239,48.177371445156,46.1900903602055,47.7042092820725,1595514.30545571,0.0,1.0
2022-05-02,49.18,49.65,48.135,48.95,519450,46.5402303608873,46.9850027941857,45.5513214400429,46.3225757658689,548913.290757355,0.0,1.0
2022-05-03,50.3,50.48,48.82,49.06,512061,47.6001136061942,47.7704519849042,46.1995536034672,46.4266714417473,541105.185443261,0.0,1.0
2022-05-04,52.31,52.34,50.05,50.26,356413,49.5022255017896,49.5306152315746,47.3635325246525,47.5622606331475,376628.804887287,0.0,1.0
2022-05-05,50.67,51.9702,50.27,51.93,364698,47.9502536068759,49.1806644957581,47.5717238764092,49.1426222578462,385383.731471029,0.0,1.0
2022-05-06,50.26,50.4,49.06,50.4,420395,47.5622606331475,47.6947460388109,46.4266714417473,47.6947460388109,444239.874613415,0.0,1.0
2022-05-09,50.16,50.79,49.67,49.67,294083,47.4676282005308,48.063812526016,47.0039292807091,47.0039292807091,310763.436877073,0.0,1.0
2022-05-10,49.33,50.54,48.54,50.54,330207,46.6821790098123,47.8272314444742,45.9345827921405,47.8272314444742,348936.396190421,0.0,1.0
2022-05-11,48.49,50.02,48.29,49.42,388262,45.8872665758321,47.3351427948675,45.6980017105988,46.7673481991673,410284.285486635,0.0,1.0
2022-05-12,49.7,49.75,48.47,48.47,429056,47.0323190104941,47.0796352268024,45.8683400893088,45.8683400893088,453392.127979955,0.0,1.0
2022-05-13,49.66,50.28,49.13,50.18,384099,46.9944660374474,47.5811871196709,46.4929141445789,47.4865546870542,405885.159431339,0.0,1.0
2022-05-16,49.69,50.29,48.6,49.65,333911,47.0228557672324,47.5906503629325,45.9913622517105,46.9850027941857,352850.487689054,0.0,1.0
2022-05-17,51.46,51.46,50.13,50.42,236824,48.6978498245478,48.6978498245478,47.4392384707458,47.7136725253342,250256.696833805,0.0,1.0
2022-05-18,50.02,51.34,49.9,50.8,245872,47.3351427948675,48.5842909054077,47.2215838757274,48.0732757692776,259817.900904981,0.0,1.0
2022-05-19,49.87,50.58,49.44,49.84,222365,47.1931941459424,47.8650844175209,46.7862746856907,47.1648044161574,234977.579938896,0.0,1.0
2022-05-20,49.8,50.42,48.94,50.31,306986,47.1269514431107,47.7136725253342,46.3131125226072,47.6095768494559,324398.297192102,0.0,1.0
2022-05-23,49.9,51.06,49.64,50.4,461563,47.2215838757274,48.319320094081,46.975539550924,47.6947460388109,487742.930449201,0.0,1.0
2022-05-24,49.73,49.9,48.74,49.71,260056,47.0607087402791,47.2215838757274,46.1238476573739,47.0417822537557,274806.41975396,0.0,1.0
2022-05-25,50.6,50.78,49.28,49.37,505518,47.8840109040443,48.0543492827543,46.634862793504,46.720031982859,534191.065390464,0.0,1.0
2022-05-26,51.78,51.99,51.04,51.04,253560,49.0006736089212,49.1994017174162,48.3003936075577,48.3003936075577,267941.965549013,0.0,1.0
2022-05-27,52.47,52.86,52.0,52.17,284652,49.6536373939763,50.0227038811814,49.2088649606779,49.3697400961263,300797.508981928,0.0,1.0
2022-05-31,52.28,52.52,51.18,52.04,580699,49.4738357720046,49.7009536102847,48.432879013221,49.2467179337246,613636.344267024,0.0,1.0
2022-06-01,50.99,51.99,49.9889,50.79,554197,48.2530773912493,49.1994017174162,47.3057121083237,48.063812526016,585631.14640072,0.0,1.0
2022-06-02,53.63,53.72,51.27,51.98,539671,50.7513736123299,50.8365428016849,48.5180482025761,49.1899384741545,570281.22925462,0.0,1.0
2022-06-03,53.25,53.7,52.7,53.14,540541,50.3917703683865,50.8176163151616,49.8712919889947,50.2876746925081,571200.575799926,0.0,1.0
2022-06-06,53.27,54.11,53.19,53.87,319143,50.4106968549098,51.20560928889,50.3349909088165,50.97849145061,337244.844262537,0.0,1.0
2022-06-07,53.5,53.69,52.75,52.95,465873,50.6283514499282,50.8081530718999,49.9186082053031,50.1078730705364,492297.394369047,0.0,1.0
2022-06-08,52.75,53.23,52.5,52.86,256278,50.1362628003214,50.5924790305424,49.8986501804147,50.2408123530804,269638.456177738,0.23,1.0
2022-06-09,52.04,52.94,52.04,52.45,254561,49.4614429597863,50.3168483914506,49.4614429597863,49.8511276564334,267831.944384852,0.0,1.0
2022-06-10,50.51,51.4,50.28,51.19,465773,48.0072537259571,48.8531546528251,47.7886501156429,48.6535600521034,490054.989695851,0.0,1.0
2022-06-13,48.82,49.66,48.565,49.49,449835,46.4009924153875,47.1993708182742,46.1586275430827,47.0377942367376,473286.099215355,0.0,1.0
2022-06-14,47.97,49.0,47.495,48.93,658427,45.5931095077046,46.5720735017204,45.1416455298818,46.5055419681465,692752.556933249,0.0,1.0
2022-06-15,48.28,48.78,47.66,48.19,637028,45.887749156389,46.3629743962025,45.2984698590203,45.8022086132226,670237.969946666,0.0,1.0
2022-06-16,46.3,47.689,46.02,47.27,532846,44.0058572067276,45.3260329229295,43.7397310724321,44.9277941719658,560624.684211999,0.0,1.0
2022-06-17,46.27,46.93,46.11,46.51,1067800,43.9773436923388,44.6046410088926,43.8252716155985,44.2054518074493,1123467.26409051,0.0,1.0
2022-06-21,47.01,47.24,46.0,46.59,381088,44.6806770472628,44.899280657577,43.7207220628395,44.2814878458194,400955.134611092,0.0,1.0
2022-06-22,47.38,47.63,46.4,46.4,315480,45.0323437247247,45.2699563446315,44.1009022546903,44.1009022546903,331926.814455211,0.0,1.0
2022-06-23,47.54,47.775,46.89,47.28,423166,45.184415801465,45.4077716641774,44.5666229897075,44.937298676762,445226.773062489,0.0,1.0
2022-06-24,48.08,48.49,47.72,47.72,1200645,45.6976590604636,46.0873437571106,45.3554968877979,45.3554968877979,1263237.82852028,0.0,1.0
2022-06-27,48.86,49.249,47.97,48.54,496591,46.4390104345726,46.8087356711475,45.5931095077046,46.134866281092,522479.614292912,0.0,1.0
2022-06-28,48.4,49.575,48.35,49.04,452271,46.0018032139442,47.1185825275059,45.9542806899629,46.6100915209055,475849.09439734,0.0,1.0
2022-06-29,48.11,48.47,47.655,48.31,407104,45.7261725748524,46.0683347475181,45.2937176066221,45.9162626707778,428327.41813102,0.0,1.0
2022-06-30,48.14,48.53,47.285,47.48,407906,45.7546860892412,46.1253617762957,44.9420509291602,45.1273887726874,429171.228531658,0.0,1.0
2022-07-01,48.57,48.76,47.7,48.2,353198,46.1633797954808,46.3439653866099,45.3364878782054,45.8117131180188,371611.154469227,0.0,1.0
2022-07-05,48.42,48.44,46.98,47.85,342401,46.0208122235368,46.0398212331293,44.652163532874,45.4790554501494,360251.278040696,0.0,1.0
2022-07-06,48.48,48.95,48.105,48.39,546670,46.0778392523144,46.524550977739,45.7214203224543,45.992298709148,575169.366229968,0.0,1.0
2022-07-07,49.71,49.84,48.625,48.87,438182,47.2468933422555,47.370451904607,46.2156545718603,46.4485149393689,461025.597222053,0.0,1.0
2022-07-08,49.0,49.73,48.91,49.73,309168,46.5720735017204,47.2659023518481,46.486532958554,47.2659023518481,325285.753047701,0.0,1.0
2022-07-11,48.81,49.32,48.4696,48.75,290816,46.3914879105913,46.876217655201,46.0679545673263,46.3344608818137,305977.014303939,0.0,1.0
2022-07-12,48.58,49.59,48.365,48.71,316757,46.1728843002771,47.1328392847003,45.9685374471573,46.2964428626286,333270.387873682,0.0,1.0
2022-07-13,48.32,48.515,47.77,48.07,232521,45.9257671755741,46.1111050191013,45.4030194117792,45.6881545556673,244642.94035736,0.0,1.0
2022-07-14,47.61,47.695,47.185,47.56,383005,45.2509473350389,45.3317356258072,44.8470058811975,45.2034248110576,402972.072937803,0.0,1.0
2022-07-15,48.71,48.85,48.0,48.3,458941,46.2964428626286,46.4295059297763,45.6216230220934,45.9067581659815,482866.819300396,0.0,1.0
2022-07-18,48.31,49.21,48.23,48.98,281438,45.9162626707778,46.771668102442,45.8402266324076,46.5530644921278,296110.114132895,0.0,1.0
2022-07-19,50.44,50.49,48.9485,48.96,383819,47.9407221923832,47.9882447163645,46.5231253020196,46.5340554825353,403828.50893047,0.0,1.0
2022-07-20,50.8,50.94,50.08,50.47,339609,48.2828843650489,48.4159474321967,47.5985600197175,47.969235706772,357313.723628502,0.0,1.0
2022-07-21,51.51,51.52,50.34,50.62,235849,48.957704205584,48.9672087103803,47.8456771444205,48.111803278716,248144.437880205,0.0,1.0
2022-07-22,51.17,51.75,50.99,51.69,270273,48.6345510425109,49.1858123206945,48.463469956178,49.1287852919169,284363.052882126,0.0,1.0
2022-07-25,51.15,51.3,50.68,51.04,306659,48.6155420329183,48.7581096048624,48.1688303074937,48.5109924801594,322645.952180869,0.0,1.0
2022-07-26,51.92,51.965,50.82,50.91,317677,49.3473889022311,49.3901591738143,48.3018933746414,48.3874339178079,334238.349929276,0.0,1.0
2022-07-27,52.65,52.76,51.67,52.01,363451,50.0412177523587,50.1457673051177,49.1097762823243,49.4329294453975,382398.670725755,0.0,1.0
2022-07-28,53.32,53.36,52.53,52.82,207531,50.6780195737088,50.7160375928939,49.9271636948035,50.2027943338953,218350.144955954,0.0,1.0
2022-07-29,54.41,54.54,53.23,53.27,541264,51.7140105965022,51.8375691588537,50.5924790305424,50.6304970497275,569481.537020684,0.0,1.0
2022-08-01,54.96,55.27,54.0,54.45,293926,52.236758360297,52.5313980089813,51.3243258998551,51.7520286156873,309249.146904914,0.0,1.0
2022-08-02,54.57,55.16,54.16,54.82,335037,51.8660826732425,52.4268484562224,51.4763979765954,52.1036952931492,352503.373065267,0.0,1.0
2022-08-03,54.52,54.82,54.19,54.81,218181,51.8185601492611,52.1036952931492,51.5049114909842,52.094190788353,229555.357882124,0.0,1.0
2022-08-04,54.64,54.85,54.43,54.7,252282,51.9326142068164,52.132208807538,51.7330196060947,51.989641235594,265434.134031918,0.0,1.0
2022-08-05,54.6,54.765,53.965,54.24,316059,51.8945961876313,52.0514205167697,51.2910601330682,51.5524340149656,332535.999270634,0.0,1.0
2022-08-08,54.72,55.3809,54.41,55.0,317273,52.0086502451865,52.636802967172,51.7140105965022,52.2747763794821,333813.28833095,0.0,1.0
2022-08-09,54.06,54.59,53.94,54.59,282713,51.3813529286327,51.885091682835,51.2672988710775,51.885091682835,297451.583286028,0.0,1.0
2022-08-10,55.82,55.99,55.0,55.0,382081,53.0541457727762,53.2157223543127,52.2747763794821,52.2747763794821,401999.902351532,0.0,1.0
2022-08-11,55.94,56.66,55.83,56.32,228023,53.1681998303314,53.8525241756628,53.0636502775724,53.5293710125896,239910.447611641,0.0,1.0
2022-08-12,56.9,56.92,55.955,56.14,247242,54.0806322907733,54.0996413003658,53.1824565875258,53.3582899262568,260131.385379534,0.0,1.0
2022-08-15,56.76,57.0,56.21,56.46,300189,54.1661728339397,54.3952052772122,53.6413068181069,53.8798822798491,314563.993513749,0.23,1.0
2022-08-16,57.02,57.165,56.39,56.39,213745,54.4142913141515,54.552665081962,53.8130811505613,53.8130811505613,223980.494933513,0.0,1.0
2022-08-17,56.46,56.81,56.19,56.65,236131,53.8798822798491,54.2138879262881,53.6222207811676,54.0611996307731,247438.48159791,0.0,1.0
2022-08-18,56.69,56.895,56.313,56.5,243449,54.0993717046519,54.2950035832805,53.7395999083447,53.9180543537278,255106.914833417,0.0,1.0
2022-08-19,56.05,56.93,55.65,56.48,296361,53.488618522592,54.3284041479244,53.1068977838045,53.8989683167885,310552.684081455,0.0,1.0
2022-08-22,54.41,55.73,54.351,55.57,224957,51.9235634935634,53.183241931562,51.8672596845923,53.030553636047,235729.398108766,0.0,1.0
2022-08-23,54.44,54.99,54.19,54.19,172590,51.9521925489725,52.4770585648052,51.7136170872303,51.7136170872303,180854.726990456,0.0,1.0
2022-08-24,54.79,54.94,54.315,54.56,234239,52.2861981954115,52.4293434724568,51.8329048181014,52.0667087706087,245455.880384248,0.0,1.0
2022-08-25,55.38,55.48,54.8715,54.98,193670,52.849236285123,52.9446664698198,52.3639737959394,52.4675155463355,202944.173916458,0.0,1.0
2022-08-26,53.39,55.55,53.36,55.41,262000,50.9501756096554,53.0114675991076,50.9215465542463,52.877865340532,274546.256860185,0.0,1.0
2022-08-29,53.47,53.77,52.77,52.98,259520,51.0265197574129,51.3128103115035,50.3585084645348,50.5589118523983,271947.498398303,0.0,1.0
2022-08-30,52.9,53.68,52.62,53.68,464219,50.4825677046408,51.2269231452763,50.2153631874895,51.2269231452763,486448.812264803,0.0,1.0
2022-08-31,51.35,53.02,50.78,52.96,652698,49.0033998418394,50.597083926277,48.4594477890673,50.5398258154589,683953.407481409,0.0,1.0
2022-09-01,51.68,51.74,50.41,50.94,428591,49.318319451339,49.3755775621571,48.1063561056889,48.6121360845822,449114.712877724,0.0,1.0
2022-09-02,50.84,52.09,50.69,52.09,472930,48.5167058998854,49.7095832085962,48.3735606228401,49.7095832085962,495576.951362166,0.0,1.0
2022-09-06,51.17,51.44,50.52,51.0,455268,48.831625509385,49.0892870080666,48.2113293088554,48.6693941954004,477069.180413065,0.0,1.0
2022-09-07,52.21,52.45,50.91,51.13,241084,49.8240994302324,50.0531318735049,48.5835070291732,48.7934534355063,252628.663316339,0.0,1.0
2022-09-08,52.35,52.44,51.4,51.81,251119,49.957701688808,50.0435888550352,49.0511149341878,49.442378691445,263144.204108675,0.0,1.0
2022-09-09,52.79,53.28,52.56,52.67,257322,50.3775945014742,50.8452024064888,50.1581050766714,50.263078279838,269644.243922812,0.0,1.0
2022-09-12,53.17,53.54,52.86,53.12,266814,50.7402292033223,51.0933208867007,50.444395630762,50.6925141109739,279590.782358372,0.0,1.0
2022-09-13,51.87,52.4,51.59,52.11,270301,49.4996368022631,50.0054167811564,49.2324322851119,49.7286692455355,283244.762502156,0.0,1.0
2022-09-14,52.04,52.25,51.45,51.97,356410,49.6618681162477,49.8622715041111,49.0988300265362,49.5950669869599,373477.219112743,0.0,1.0
2022-09-15,51.65,52.23,51.27,51.78,425484,49.28969039593,49.8431854671718,48.9270556940819,49.4137496360359,445858.929595034,0.0,1.0
2022-09-16,51.67,51.72,50.87,51.17,917494,49.3087764328693,49.3564915252178,48.5453349552944,48.831625509385,961429.554930073,0.0,1.0
2022-09-19,52.4,52.51,51.15,51.29,396930,50.0054167811564,50.110389984323,48.8125394724456,48.9461417310213,415937.579143181,0.0,1.0
2022-09-20,51.83,52.01,51.355,51.97,267688,49.4614647283843,49.6332390608387,49.0081713510742,49.5950669869599,280506.635138891,0.0,1.0
2022-09-21,51.49,52.83,51.46,52.3,311121,49.137002100415,50.415766575353,49.1083730450059,49.9099865964596,326019.488475564,0.0,1.0
2022-09-22,50.89,51.4,50.54,51.4,316882,48.5644209922338,49.0511149341878,48.2304153457948,49.0511149341878,332056.362467058,0.0,1.0
2022-09-23,49.66,50.67,48.98,50.21,515164,47.3906297204624,48.3544745859007,46.7417044645237,47.9154957362951,539833.388813437,0.0,1.0
2022-09-26,49.29,50.19,49.27,49.41,395452,47.037538037084,47.8964096993558,47.0184520001446,47.1520542587202,414388.802930817,0.0,1.0
2022-09-27,48.85,49.74,48.17,49.73,470618,46.6176452244178,47.4669738682199,45.9687199684791,47.4574308497502,493154.237828346,0.0,1.0
2022-09-28,50.5,50.94,49.055,49.35,464291,48.192243271916,48.6121360845822,46.8132771030464,47.0947961479021,486524.260091116,0.0,1.0
2022-09-29,49.69,49.98,49.04,49.98,381080,47.4192587758714,47.6960063114923,46.7989625753418,47.6960063114923,399328.578489617,0.0,1.0
2022-09-30,49.01,50.19,48.96,49.7,556620,46.7703335199328,47.8964096993558,46.7226184275843,47.4288017943411,583274.57058594,0.0,1.0
2022-10-03,50.57,50.82,49.295,49.74,369688,48.2590444012038,48.497619862946,47.0423095463188,47.4669738682199,387391.055748581,0.0,1.0
2022-10-04,52.18,52.18,50.97,50.97,477499,49.7954703748233,49.7954703748233,48.6407651399913,48.6407651399913,500364.744673594,0.0,1.0
2022-10-05,51.94,52.5,51.48,51.5,434375,49.5664379315509,50.1008469658533,49.1274590819453,49.1465451188847,455175.688258179,0.0,1.0
2022-10-06,51.44,52.3,51.34,51.73,487329,49.0892870080666,49.9099865964596,48.9938568233697,49.3660345436875,510665.468738233,0.0,1.0
2022-10-07,50.68,51.09,50.12,51.09,492478,48.3640176043704,48.7552813616275,47.829608570068,48.7552813616275,516061.03620607,0.0,1.0
2022-10-10,50.68,51.11,50.27,51.03,285813,48.3640176043704,48.7743673985669,47.9727538471133,48.6980232508094,299499.577526642,0.0,1.0
2022-10-11,50.73,51.24,50.3525,50.57,442472,48.4117326967188,48.8984266386728,48.0514837494882,48.2590444012038,463660.425058931,0.0,1.0
2022-10-12,50.2,51.05,50.165,50.76,343244,47.9059527178255,48.7171092877488,47.8725521531816,48.4403617521279,359680.74576228,0.0,1.0
2022-10-13,51.73,51.98,49.02,49.35,543341,49.3660345436875,49.6046100054296,46.7798765384025,47.0947961479021,569359.686063625,0.0,1.0
2022-10-14,50.78,52.23,50.51,51.83,480457,48.4594477890673,49.8431854671718,48.2017862903857,49.4614647283843,503464.392871275,0.0,1.0
2022-10-17,52.06,52.275,51.37,51.37,482875,49.6809541531871,49.8861290502854,49.0224858787788,49.0224858787788,505998.182371611,0.0,1.0
2022-10-18,53.03,53.43,52.55,53.0,418528,50.6066269447467,50.9883476835341,50.1485620582017,50.5779978893376,438569.831264044,0.0,1.0
2022-10-19,52.8,53.13,52.19,52.59,403984,50.3871375199439,50.7020571294436,49.805013393293,50.1867341320805,423329.370348874,0.0,1.0
2022-10-20,51.5,53.2,51.26,52.94,330762,49.1465451188847,50.7688582587314,48.9175126756122,50.5207397785195,346601.026761788,0.0,1.0
2022-10-21,53.17,53.349,51.47,51.69,288038,50.7402292033223,50.9110492339297,49.1179160634756,49.3278624698087,301831.124937,0.0,1.0
2022-10-24,54.54,54.61,53.5,53.53,387629,52.0476227336693,52.1144238629571,51.0551488128219,51.083777868231,406191.187024644,0.0,1.0
2022-10-25,55.3,55.39,54.34,54.36,418301,52.7728921373655,52.8587793035927,51.8567623642756,51.875848401215,438331.961033864,0.0,1.0
2022-10-26,55.21,55.89,54.88,55.76,369065,52.6870049711383,53.335930227077,52.3720853616387,53.2118709869711,386738.222473681,0.0,1.0
2022-10-27,56.07,56.62,55.61,55.61,333423,53.5077045595313,54.0325705753641,53.0687257099258,53.0687257099258,349389.45267593,0.0,1.0
2022-10-28,57.35,57.5,56.27,56.32,364646,54.7292109236512,54.8723562006965,53.6985649289251,53.7462800212735,382107.612133737,0.0,1.0
2022-10-31,57.45,57.89,57.15,57.48,1049763,54.8246411083481,55.2445339210143,54.5383505542575,54.8532701637571,1100032.45129893,0.0,1.0
2022-11-01,57.96,58.23,57.25,57.76,321862,55.3113350503021,55.5689965489836,54.6337807389543,55.1204746809083,337274.837120355,0.0,1.0
2022-11-02,56.61,58.51,56.55,57.83,340373,54.0230275568944,55.8362010661348,53.9657694460763,55.1872758101961,356672.263688061,0.0,1.0
2022-11-03,57.3,57.67,55.31,55.93,378809,54.6814958313028,55.0345875146812,52.7824351558352,53.3741023009557,396948.828301335,0.0,1.0
2022-11-04,58.58,58.65,57.73,58.04,258844,55.9030021954226,55.9698033247104,55.0918456254993,55.3876791980595,271239.127140144,0.0,1.0
2022-11-07,59.2,59.24,58.39,58.62,299951,56.4946693405432,56.5328414144219,55.7216848444986,55.9411742693013,314314.596532326,0.0,1.0
2022-11-08,58.92,59.96,58.55,59.35,315150,56.2274648233919,57.2199387442393,55.8743731400135,56.6378146175885,330241.423089647,0.0,1.0
2022-11-09,58.46,59.15,58.14,58.35,261725,55.7884859737864,56.4469542481947,55.4831093827564,55.6835127706198,274258.08807913,0.0,1.0
2022-11-10,60.18,60.35,59.43,60.0,311667,57.4298851505724,57.5921164645571,56.7141587653459,57.2581108181181,326591.634491769,0.0,1.0
2022-11-11,59.5,60.76,59.44,60.3,381899,56.7809598946338,57.9833802218142,56.7237017838156,57.5444013722087,400186.797513923,0.0,1.0
2022-11-14,58.9,59.65,58.87,59.25,431121,56.2083787864526,56.924105171679,56.1797497310435,56.5423844328916,451765.865663435,0.0,1.0
2022-11-15,60.31,60.575,59.51,59.51,472937,57.5539443906783,57.806834380125,56.7905029131034,56.7905029131034,495584.286567502,0.0,1.0
2022-11-16,60.39,60.8,59.94,60.45,285192,57.6302885384358,58.021552295693,57.2008527073,57.687546649254,298848.840024695,0.0,1.0
2022-11-17,59.97,60.0,58.814,59.78,298033,57.229481762709,57.2581108181181,56.1263088276133,57.048164411785,312304.750270273,0.0,1.0
2022-11-18,59.86,60.78,59.12,60.78,530931,57.1245085595425,58.0024662587536,56.4183251927857,58.0024662587536,556355.414889446,0.0,1.0
2022-11-21,60.16,60.47,59.7025,59.89,252232,57.410799113633,57.7066326861933,56.9742060186449,57.1531376149515,264310.501757093,0.0,1.0
2022-11-22,60.85,60.92,60.0,60.31,448227,58.0692673880414,58.1360685173292,57.2581108181181,57.5539443906783,469691.011731566,0.0,1.0
2022-11-23,60.62,61.385,60.58,61.0,1881641,57.8497779632386,58.5798188761696,57.8116058893599,58.2124126650867,1971746.15765136,0.0,1.0
2022-11-25,61.18,61.29,60.88,61.01,142404,58.3841869975411,58.4891602007076,58.0978964434505,58.2219556835564,149223.225808847,0.0,1.0
2022-11-28,59.76,60.8,59.45,60.8,324398,57.0290783748456,58.021552295693,56.7332448022853,58.021552295693,339932.277224925,0.0,1.0
2022-11-29,59.15,60.18,59.07,59.79,443309,56.4469542481947,57.4298851505724,56.3706101004372,57.0577074302547,464537.506039817,0.0,1.0
2022-11-30,60.92,61.5,57.66,60.0,853764,58.1360685173292,58.689563588571,55.0250444962115,57.2581108181181,894647.749778547,0.0,1.0
2022-12-01,60.96,61.94,60.0,61.9,571134,58.174240591208,59.1094564012372,57.2581108181181,59.0712843273585,598483.594906813,0.0,1.0
2022-12-02,60.81,61.25,59.8601,60.17,496416,58.2505847389655,58.672065700734,57.3406648171838,57.6375215218476,518227.535316174,0.23,1.0
2022-12-05,59.55,60.15,59.1,60.15,311522,57.0436165302646,57.6183632963126,56.6125564557286,57.6183632963126,325209.659351764,0.0,1.0
2022-12-06,59.23,59.97,58.49,59.54,490165,56.7370849217057,57.4459392664982,56.0282305769132,57.0340374174972,511701.878763481,0.0,1.0
2022-12-07,59.22,59.97,59.2,59.22,316016,56.7275058089382,57.4459392664982,56.7083475834033,56.7275058089382,329901.116806219,0.0,1.0
2022-12-08,59.51,59.93,59.255,59.42,322408,57.0053000791948,57.4076228154284,56.7610327036244,56.9190880642876,336573.968619498,0.0,1.0
2022-12-09,59.49,59.82,58.93,59.47,409778,56.9861418536598,57.3022525749862,56.4497115386817,56.9669836281249,427782.833282552,0.0,1.0
2022-12-12,59.6,59.805,59.08,59.73,464462,57.091512094102,57.287883905835,56.5933982301937,57.216040560079,484869.539877886,0.0,1.0
2022-12-13,59.93,61.03,59.84,61.03,663387,57.4076228154284,58.4613252198497,57.3214108005212,58.4613252198497,692534.910177735,0.0,1.0
2022-12-14,59.86,60.28,59.36,60.01,542106,57.3405690260561,57.7428917622897,56.8616133876828,57.4842557175681,565925.063374488,0.0,1.0
2022-12-15,59.04,59.75,58.82,59.05,569291,56.5550817791238,57.235198785614,56.3443412982396,56.5646608918913,594304.518403275,0.0,1.0
2022-12-16,58.74,59.08,58.225,58.47,1296173,56.2677083960998,56.5933982301937,55.7743840885753,56.0090723513782,1353124.27305601,0.0,1.0
2022-12-19,58.29,59.63,58.15,58.88,471401,55.8366483215638,57.1202494324044,55.7025407428193,56.4018159748444,492113.425787202,0.0,1.0
2022-12-20,59.11,59.7725,58.1,58.1,543127,56.6221355684961,57.2567517893408,55.654645178982,55.654645178982,566990.924091221,0.0,1.0
2022-12-21,60.45,60.45,59.51,59.51,497107,57.9057366793367,57.9057366793367,57.0053000791948,57.0053000791948,518948.896486852,0.0,1.0
2022-12-22,59.37,60.22,58.75,60.09,300182,56.8711925004502,57.6854170856849,56.2772875088673,57.5608886197079,313371.402223699,0.0,1.0
2022-12-23,59.7,60.035,59.2,59.29,319018,57.1873032217766,57.5082034994868,56.7083475834033,56.7945595983105,333035.0187373,0.0,1.0
2022-12-27,59.91,60.44,59.65,59.78,214829,57.3884645898934,57.8961575665692,57.1394076579393,57.2639361239164,224268.160543654,0.0,1.0
2022-12-28,58.6,60.22,58.59,60.03,298511,56.1336008173553,57.6854170856849,56.1240217045878,57.503413943103,311626.98179504,0.0,1.0
2022-12-29,59.57,59.97,58.9461,59.01,229874,57.0627747557996,57.4459392664982,56.4651339102373,56.5263444408214,239974.208029697,0.0,1.0
2022-12-30,58.87,59.29,58.4,59.28,293650,56.3922368620769,56.7945595983105,55.942018562006,56.784980485543,306552.399087851,0.0,1.0
2023-01-03,59.0,59.43,58.46,59.13,391266,56.516765328054,56.928667177055,55.9994932386108,56.641293794031,408457.452686896,0.0,1.0
2023-01-04,59.22,59.63,58.56,59.22,375496,56.7275058089382,57.1202494324044,56.0952843662854,56.7275058089382,391994.55013755,0.0,1.0
2023-01-05,58.46,59.04,58.22,58.98,399492,55.9994932386108,56.5550817791238,55.7695945321916,56.497607102519,417044.886825825,0.0,1.0
2023-01-06,60.22,60.35,59.15,59.15,346984,57.6854170856849,57.809945551662,56.660452019566,56.660452019566,362229.789358416,0.0,1.0
2023-01-09,60.21,60.88,59.921,60.29,345126,57.6758379729174,58.3176385283377,57.3990016139377,57.7524708750572,360290.152520326,0.0,1.0
2023-01-10,60.67,60.87,60.06,60.06,353630,58.1164771602209,58.3080594155703,57.5321512814054,57.5321512814054,369167.801428356,0.0,1.0
2023-01-11,61.1,61.27,60.65,61.0,209130,58.528379009222,58.6912239262689,58.097318934686,58.4325878815473,218318.757777089,0.0,1.0
2023-01-12,61.27,61.705,60.9665,61.18,315213,58.6912239262689,59.1079153316537,58.4004978537763,58.6050119113617,329062.834577486,0.0,1.0
2023-01-13,61.71,61.73,61.1,61.1,207007,59.1127048880375,59.1318631135724,58.528379009222,58.528379009222,216102.477364136,0.0,1.0
2023-01-17,61.14,62.16,61.11,61.7,257151,58.5666954602919,59.5437649625735,58.5379581219895,59.10312577527,268449.705356172,0.0,1.0
2023-01-18,60.5,61.72,60.41,61.36,332401,57.953632243174,59.1222840008049,57.8674202282668,58.7774359411761,347006.041236849,0.0,1.0
2023-01-19,58.94,60.37,58.92,60.37,230278,56.4592906514492,57.8291037771969,56.4401324259142,57.8291037771969,240395.95898911,0.0,1.0
2023-01-20,59.64,59.65,58.9,59.24,318367,57.1298285451718,57.1394076579393,56.4209742003793,56.7466640344732,332355.415087355,0.0,1.0
2023-01-23,60.27,60.645,59.29,59.73,272078,57.7333126495223,58.0925293783023,56.7945595983105,57.216040560079,284032.56815605,0.0,1.0
2023-01-24,61.03,61.28,59.77,59.86,382805,58.4613252198497,58.7008030390364,57.2543570111489,57.3405690260561,399624.693113655,0.0,1.0
2023-01-25,60.93,60.95,60.24,60.51,251867,58.3655340921751,58.38469231771,57.7045753112198,57.9632113559415,262933.536867222,0.0,1.0
2023-01-26,61.52,61.63,60.805,61.3,364453,58.9307017454556,59.0360719858977,58.2457951825817,58.7199612645713,380466.342600935,0.0,1.0
2023-01-27,61.68,62.04,61.16,61.47,286201,59.0839675497351,59.4288156093639,58.5858536858268,58.8828061816183,298776.104789177,0.0,1.0
2023-01-30,60.98,61.9424,60.96,61.47,390367,58.4134296560124,59.3353234687534,58.3942714304775,58.8828061816183,407518.952408401,0.0,1.0
2023-01-31,62.35,62.645,61.085,61.35,1252423,59.7257681051553,60.0083519317956,58.5140103400708,58.7678568284087,1307451.98475329,0.0,1.0
2023-02-01,63.18,63.54,62.09,62.13,383031,60.5208344648551,60.8656825244839,59.4767111732012,59.5150276242711,399860.623105801,0.0,1.0
2023-02-02,63.86,63.88,63.19,63.6,321331,61.1722141330428,61.1913723585778,60.5304135776225,60.9231572010887,335449.647373738,0.0,1.0
2023-02-03,63.69,64.225,63.25,63.53,349862,61.0093692159959,61.5218517490554,60.5878882542274,60.8561034117164,365234.242975221,0.0,1.0
2023-02-06,62.84,63.81,62.83,63.3,388820,60.1951446307612,61.1243185692055,60.1855655179937,60.6357838180647,405903.980294017,0.0,1.0
2023-02-07,63.23,63.33,61.98,62.49,334547,60.5687300286924,60.6645211563671,59.3713409327591,59.8598756838999,349246.332224223,0.0,1.0
2023-02-08,63.08,63.44,62.65,62.8,232139,60.4250433371804,60.7698913968092,60.0131414881793,60.1568281796913,242338.727641255,0.0,1.0
2023-02-09,62.61,63.64,62.3,63.32,293184,60.1951446307612,61.1854177336151,59.8971012697081,60.8777600705926,304945.695414436,0.23,1.0
2023-02-10,63.14,63.2,62.16,62.64,267342,60.7047026351424,60.7623884469591,59.7625010421357,60.2239875366696,278066.989001739,0.0,1.0
2023-02-13,63.85,64.0,62.96,63.39,394687,61.3873180749737,61.5315326045155,60.5316451996922,60.9450601843788,410520.702651022,0.0,1.0
2023-02-14,63.55,64.0,63.04,63.64,338997,61.09888901589,61.5315326045155,60.6085596154478,61.1854177336151,352596.580674278,0.0,1.0
2023-02-15,63.84,64.23,63.18,63.32,304363,61.3777037730043,61.752661549813,60.7431598430202,60.8777600705926,316573.164611383,0.0,1.0
2023-02-16,63.7,64.13,63.14,63.14,225035,61.2431035454319,61.6565185301185,60.7047026351424,60.7047026351424,234062.754337165,0.0,1.0
2023-02-17,64.27,64.36,63.64,63.7,325713,61.7911187576908,61.8776474754159,61.1854177336151,61.2431035454319,338779.664956212,0.0,1.0
2023-02-21,62.75,64.2,62.51,63.75,297157,60.3297448583336,61.7238186439047,60.0990016110667,61.2911750552791,309078.080701087,0.0,1.0
2023-02-22,62.9,63.37,62.66,62.94,381712,60.4739593878754,60.9258315804398,60.2432161406085,60.5124165957533,397025.183120617,0.0,1.0
2023-02-23,62.97,63.56,61.99,63.14,463559,60.5412595016616,61.1085033178595,59.599057908655,60.7047026351424,482155.648400391,0.0,1.0
2023-02-24,62.94,63.06,61.84,62.38,427147,60.5124165957533,60.6277882193867,59.4548433791131,59.9740156854637,444282.904112058,0.0,1.0
2023-02-27,63.16,63.78,62.96,63.45,283443,60.7239312390813,61.3200179611875,60.5316451996922,61.0027459961955,294813.914624788,0.0,1.0
2023-02-28,63.25,63.87,63.11,63.11,704298,60.8104599568064,61.4065466789126,60.675859729234,60.675859729234,732552.401867073,0.0,1.0
2023-03-01,65.77,66.34,62.97,63.32,633216,63.2332640531092,63.7812792653681,60.5412595016616,60.8777600705926,658618.797299808,0.0,1.0
2023-03-02,66.34,66.46,65.25,65.74,535778,63.7812792653681,63.8966508890016,62.7333203506975,63.2044211472008,557271.866124193,0.0,1.0
2023-03-03,66.89,66.96,66.1,66.69,539132,64.3100658736882,64.3773659874744,63.5505360181012,64.1177798342991,560760.418918411,0.0,1.0
2023-03-06,66.08,66.95,65.98,66.69,482173,63.5313074141623,64.3677516855049,63.4351643944677,64.1177798342991,501516.388326323,0.0,1.0
2023-03-07,66.16,66.7399,65.87,66.255,383275,63.6082218299179,64.1657552011267,63.3294070728037,63.6995576986278,398650.886166939,0.0,1.0
2023-03-08,66.0,66.3799,65.74,66.19,258535,63.4543929984067,63.8196403302263,63.2044211472008,63.6370647358263,268906.677594859,0.0,1.0
2023-03-09,65.42,66.66,65.39,66.26,337060,62.8967634841782,64.0889369283907,62.8679205782699,63.7043648496125,350581.873828004,0.0,1.0
2023-03-10,64.1,65.7,63.84,65.47,323711,61.6276756242101,63.165963939323,61.3777037730043,62.9448349940255,336697.350497648,0.0,1.0
2023-03-13,63.16,63.685,62.295,63.29,663730,60.7239312390813,61.2286820924777,59.8922941187234,60.8489171646842,690356.930860562,0.0,1.0
2023-03-14,64.66,65.34,63.86,64.49,612094,62.1660765344996,62.8198490684226,61.3969323769432,62.0026334010189,636649.443656555,0.0,1.0
2023-03-15,62.6,63.56,61.7,63.56,441172,60.1855303287918,61.1085033178595,59.3202431515408,61.1085033178595,458870.546610242,0.0,1.0
2023-03-16,63.98,64.12,61.87,61.99,459129,61.5123040005766,61.646904228149,59.4836862850215,59.599057908655,477547.929593479,0.0,1.0
2023-03-17,62.22,63.66,61.74,63.66,1291698,59.8201868539524,61.204646337554,59.3587003594186,61.204646337554,1343517.1935557,0.0,1.0
2023-03-20,63.48,64.06,62.91,62.91,425849,61.0315889021038,61.5892184163323,60.4835736898449,60.4835736898449,442932.832100463,0.0,1.0
2023-03-21,64.2,64.7,63.56,64.26,523586,61.7238186439047,62.2045337423774,61.1085033178595,61.7815044557214,544590.758292616,0.0,1.0
2023-03-22,63.14,64.64,63.12,64.2,496615,60.7047026351424,62.1468479305607,60.6854740312034,61.7238186439047,516537.759660281,0.0,1.0
2023-03-23,63.05,64.3,62.6,63.26,402625,60.6181739174173,61.8199616635992,60.1855303287918,60.8200742587758,418777.152287427,0.0,1.0
2023-03-24,63.19,63.2,62.08,62.58,414876,60.7527741449896,60.7623884469591,59.6855866263801,60.1663017248529,431519.627028622,0.0,1.0
2023-03-27,63.72,64.09,63.34,63.89,306517,61.2623321493708,61.6180613222406,60.8969886745315,61.4257752828515,318813.576870997,0.0,1.0
2023-03-28,64.11,64.62,63.37,63.63,441067,61.6372899261795,62.1276193266218,60.9258315804398,61.1758034316457,458761.334313465,0.0,1.0
2023-03-29,64.53,64.748,64.09,64.65,449309,62.0410906088967,62.2506823918308,61.6180613222406,62.1564622325302,467333.979551969,0.0,1.0
2023-03-30,64.5,65.28,64.41,65.0,356438,62.0122477029883,62.7621632566059,61.9257189852632,62.4929628014611,370737.263227634,0.0,1.0
2023-03-31,65.34,65.42,64.69,64.92,624405,62.8198490684226,62.8967634841782,62.194919440408,62.4160483857055,649454.325424479,0.0,1.0
2023-04-03,65.26,65.5,64.48,65.08,551913,62.7429346526669,62.9736778999339,61.9930190990494,62.5698772172167,574054.155729056,0.0,1.0
2023-04-04,62.5,65.28,62.16,65.28,501037,60.0893873090972,62.7621632566059,59.7625010421357,62.7621632566059,521137.157530297,0.0,1.0
2023-04-05,61.74,62.49,61.33,62.13,520785,59.3587003594186,60.0797730071278,58.9645139786709,59.7336581362274,541677.390261429,0.0,1.0
2023-04-06,60.98,61.72,60.87,61.72,488748,58.62801340974,59.3394717554797,58.5222560880759,59.3394717554797,508355.15833884,0.0,1.0
2023-04-10,62.0,62.06,60.57,60.91,401590,59.6086722106244,59.6663580224412,58.2338270289923,58.5607132959538,417700.631076332,0.0,1.0
2023-04-11,62.66,62.905,62.25,62.25,373540,60.2432161406085,60.4787665388602,59.8490297598608,59.8490297598608,388525.346079964,0.0,1.0
2023-04-12,63.23,63.66,62.855,63.15,380718,60.7912313528675,61.204646337554,60.4306950290129,60.7143169371118,395991.30671112,0.0,1.0
2023-04-13,63.24,63.55,62.33,63.28,344385,60.8008456548369,61.09888901589,59.9259441756165,60.8393028627147,358200.731674649,0.0,1.0
2023-04-14,63.28,64.02,62.98,63.26,272800,60.8393028627147,61.5507612084544,60.5508738036311,60.8200742587758,283743.948199963,0.0,1.0
2023-04-17,63.54,63.93,63.04,63.57,289444,61.0892747139206,61.4642324907294,60.6085596154478,61.118117619829,301055.65741492,0.0,1.0
2023-04-18,63.62,64.03,63.27,63.67,437201,61.1661891296762,61.5603755104239,60.8296885607453,61.2142606395235,454740.241557816,0.0,1.0
2023-04-19,63.53,63.7,63.02,63.64,453170,61.0796604119511,61.2431035454319,60.5893310115089,61.1854177336151,471349.871722058,0.0,1.0
2023-04-20,63.99,64.3,63.25,63.61,450127,61.5219183025461,61.8199616635992,60.8104599568064,61.1565748277068,468184.795349724,0.0,1.0
2023-04-21,63.9,64.16,63.51,64.16,545459,61.435389584821,61.6853614360268,61.0604318080122,61.6853614360268,567341.23988711,0.0,1.0
2023-04-24,64.3,64.595,63.7,63.7,373744,61.8199616635992,62.1035835716981,61.2431035454319,61.2431035454319,388737.529970847,0.0,1.0
2023-04-25,63.33,64.45,63.31,64.1,505367,60.887374372562,61.964176193141,60.8681457686231,61.6276756242101,525640.864625993,0.0,1.0
2023-04-26,62.18,63.3,62.101,62.8,431295,59.7817296460746,60.8585314666536,59.7057766605159,60.3778163681809,448597.30989334,0.0,1.0
2023-04-27,63.57,63.72,62.46,62.46,451616,61.118117619829,61.2623321493708,60.0509301012194,60.0509301012194,469733.529729745,0.0,1.0
2023-04-28,63.55,64.1799,63.38,63.43,935050,61.09888901589,61.704493896946,60.9354458824093,60.9835173922566,972561.505734515,0.0,1.0
2023-05-01,64.33,64.7337,63.52,63.52,316707,61.8488045695076,62.2369339400145,61.0700461099817,61.0700461099817,329412.370244009,0.0,1.0
2023-05-02,64.56,64.62,63.3901,64.03,509811,62.0699335148051,62.1276193266218,60.9451563273984,61.5603755104239,530263.145072475,0.0,1.0
2023-05-03,64.72,65.67,64.65,64.9,500398,62.2237623463163,63.1371210334146,62.1564622325302,62.3968197817665,520472.52269562,0.0,1.0
2023-05-04,63.53,65.0599,63.47,64.61,408488,61.0796604119511,62.5505524702581,61.0219746001344,62.1180050246523,424875.35891608,0.0,1.0
2023-05-05,64.5,64.79,63.925,64.25,346434,62.0122477029883,62.2910624601025,61.4594253397446,61.7718901537519,360331.931637486,0.0,1.0
2023-05-08,63.9,64.85,63.89,64.85,330648,61.435389584821,62.3487482719193,61.4257752828515,62.3487482719193,343912.64290477,0.0,1.0
2023-05-09,63.64,63.78,63.35,63.71,293184,61.1854177336151,61.3200179611875,60.9066029765009,61.2527178474013,304945.695414436,0.0,1.0
2023-05-10,64.04,64.06,62.94,64.01,339493,61.5699898123934,61.5892184163323,60.5124165957533,61.541146906485,353112.478761914,0.0,1.0
2023-05-11,63.3,64.2995,62.9342,63.68,291960,60.8585314666536,61.8194809485007,60.506840300611,61.223874941493,303672.59206914,0.0,1.0
2023-05-12,63.29,63.925,62.68,63.58,212211,60.8489171646842,61.4594253397446,60.2624447445474,61.1277319217984,220724.292490698,0.0,1.0
2023-05-15,63.58,63.915,63.04,63.37,441977,61.1277319217984,61.4498110377752,60.6085596154478,60.9258315804398,459707.840885539,0.0,1.0
2023-05-16,62.94,63.41,62.655,63.16,305541,60.5124165957533,60.9642887883177,60.2384089896238,60.7239312390813,317798.422569519,0.0,1.0
2023-05-17,63.87,63.92,63.2012,63.23,384547,61.4065466789126,61.4546181887599,60.7635421631954,60.7912313528675,399973.915133619,0.0,1.0
2023-05-18,64.22,64.56,63.5017,63.8,203191,61.7430472478436,62.0699335148051,61.0524519373776,61.3392465651264,211342.436138925,0.0,1.0
2023-05-19,63.89,64.84,63.735,64.84,302176,61.4257752828515,62.3391339699498,61.276753602325,62.3391339699498,314298.428487068,0.0,1.0
2023-05-22,64.23,64.42,63.52,64.12,501697,61.752661549813,61.9353332872327,61.0700461099817,61.646904228149,521823.634824329,0.0,1.0
2023-05-23,63.5,64.19,63.09,63.83,357999,61.0508175060428,61.7142043419352,60.6566311252951,61.3680894710348,372360.886039731,0.0,1.0
2023-05-24,62.79,63.29,62.54,63.29,349756,60.3682020662114,60.8489171646842,60.127844516975,60.8489171646842,363787.200684114,0.0,1.0
2023-05-25,63.37,63.82,62.7279,62.98,344343,60.9258315804398,61.3584751690653,60.3084972509811,60.5508738036311,358157.046755938,0.0,1.0
2023-05-26,64.44,64.52,63.42,63.68,316031,61.9545618911716,62.0314763069272,60.9739030902871,61.223874941493,328709.251076182,0.0,1.0
2023-05-30,64.09,64.72,63.97,64.53,307266,61.6180613222406,62.2237623463163,61.5026896986072,62.0410906088967,319592.624588013,0.0,1.0
2023-05-31,58.53,63.89,58.06,63.8,1306706,56.2725094272234,61.4257752828515,55.8206372346589,61.3392465651264,1359127.27117515,0.0,1.0
2023-06-01,59.14,59.67,58.07,58.46,819159,56.8589818473601,57.3685398517413,55.8302515366284,56.2052093134372,852021.293488027,0.0,1.0
2023-06-02,59.58,60.29,59.39,59.73,994512,57.2820111340162,57.9646265738475,57.0993393965965,57.426225663558,1034408.94945836,0.0,1.0
2023-06-05,58.41,59.41,58.13,59.41,572000,56.1571378035899,57.1185680005354,55.8879373484451,57.1185680005354,594946.988161213,0.0,1.0
2023-06-06,59.34,59.76,58.15,58.15,509190,57.2916254359856,57.6971273349259,56.1427033889883,56.1427033889883,527395.310746784,0.25,1.0
2023-06-07,61.49,61.77,59.34,59.36,710231,59.367408966275,59.6377435655685,57.2916254359856,57.3109350502209,735624.224645022,0.0,1.0
2023-06-08,60.6,61.69,60.26,61.34,445703,58.5081311328064,59.5605051086275,58.1798676908071,59.2225868595106,461638.430027639,0.0,1.0
2023-06-09,60.03,60.5389,59.85,60.46,399136,57.9578071271017,58.4491402613177,57.7840205989845,58.3729638331596,413406.498066004,0.0,1.0
2023-06-12,60.41,60.61,59.625,60.0,363067,58.3246897975715,58.517785939924,57.5667874388379,57.9288427057489,376047.906060415,0.0,1.0
2023-06-13,61.16,61.39,60.48,60.48,429479,59.0488003313933,59.2708608950987,58.3922734473949,58.3922734473949,444834.365687107,0.0,1.0
2023-06-14,60.91,61.49,60.584,61.25,369761,58.8074301534527,59.367408966275,58.4926834414182,59.135693595452,382981.239806441,0.0,1.0
2023-06-15,61.4,61.61,60.675,60.87,426033,59.2805157022163,59.4832666516865,58.5805421861885,58.7688109249822,441265.1592203,0.0,1.0
2023-06-16,61.75,62.01,61.27,61.83,1084706,59.6184339513332,59.8694589363915,59.1550032096872,59.6956724082742,1123488.00632161,0.0,1.0
2023-06-20,61.01,61.78,60.49,61.36,439008,58.903978224629,59.6473983726861,58.4019282545125,59.2418964737458,454704.060528141,0.0,1.0
2023-06-21,61.49,61.82,60.515,60.83,414830,59.367408966275,59.6860176011566,58.4260652723065,58.7301916965117,429661.613066023,0.0,1.0
2023-06-22,61.41,61.7,60.73,61.7,424475,59.290170509334,59.5701599157451,58.6336436253355,59.5701599157451,439651.455309886,0.0,1.0
2023-06-23,60.67,61.565,60.6,60.84,1213064,58.5757147826297,59.4398200196571,58.5081311328064,58.7398465036294,1256435.25056607,0.0,1.0
2023-06-26,61.48,61.84,60.8,60.82,318784,59.3577541591573,59.7053272153918,58.7012272751588,58.7205368893941,330181.635030348,0.0,1.0
2023-06-27,62.17,62.465,61.37,61.86,679769,60.0239358502735,60.3087526602434,59.2515512808635,59.7246368296271,704073.102360672,0.0,1.0
2023-06-28,61.8,62.1,61.25,61.97,1990414,59.6667079869213,59.9563522004501,59.135693595452,59.830839707921,2061578.21254296,0.0,1.0
2023-06-29,62.31,62.4,61.23,61.38,471763,60.1591031499202,60.2459964139788,59.1163839812167,59.2612060879811,488630.165525315,0.0,1.0
2023-06-30,62.51,63.07,62.235,62.57,671632,60.3521992922727,60.8928684908597,60.086692096538,60.4101281349785,695645.176353589,0.0,1.0
2023-07-03,62.37,62.66,62.0,62.12,291506,60.2170319926259,60.4970213990371,59.8598041292738,59.9756618146853,301928.351802966,0.0,1.0
2023-07-05,61.82,62.29,61.55,61.86,411923,59.6860176011566,60.139793535685,59.4253378089807,59.7246368296271,426650.677720983,0.0,1.0
2023-07-06,61.04,61.77,60.31,61.49,509758,58.9329426459818,59.6377435655685,58.2281417263952,59.367408966275,527983.618719259,0.0,1.0
2023-07-07,61.17,61.91,60.775,61.08,377447,59.058455138511,59.7729108652152,58.6770902573648,58.9715618744523,390942.040997351,0.0,1.0
2023-07-10,61.85,62.155,61.23,61.23,366246,59.7149820225095,60.009453639597,59.1163839812167,59.1163839812167,379340.56635002,0.0,1.0
2023-07-11,62.27,62.47,61.95,61.98,225023,60.1204839214497,60.3135800638022,59.8115300936857,59.8404945150386,233068.353679714,0.0,1.0
2023-07-12,62.72,62.96,62.3727,62.96,439422,60.5549502417428,60.7866656125658,60.2196387905477,60.7866656125658,455132.862465825,0.0,1.0
2023-07-13,62.46,62.85,62.35,62.67,252551,60.3039252566846,60.6804627342719,60.1977223783907,60.5066762061547,261580.575275263,0.0,1.0
2023-07-14,61.84,62.44,61.515,62.44,266462,59.7053272153918,60.2846156424493,59.391545984069,60.2846156424493,275988.941833519,0.0,1.0
2023-07-17,62.09,62.37,61.52,61.7,185783,59.9466973933325,60.2170319926259,59.3963733876278,59.5701599157451,192425.387412301,0.0,1.0
2023-07-18,62.62,62.86,61.99,61.99,308843,60.4584021705666,60.6901175413896,59.8501493221562,59.8501493221562,319885.209758575,0.0,1.0
2023-07-19,62.56,62.76,61.87,62.4,302992,60.4004733278608,60.5935694702133,59.7342916367447,60.2459964139788,313825.016190007,0.0,1.0
2023-07-20,62.49,62.87,62.25,62.87,356612,60.3328896780374,60.6997723485072,60.1011743072144,60.6997723485072,369362.117394356,0.0,1.0
2023-07-21,62.13,62.81,62.04,62.81,313716,59.985316621803,60.6418435058014,59.8984233577443,60.6418435058014,324932.436430876,0.0,1.0
2023-07-24,62.15,62.7,61.872,62.21,205272,60.0046262360382,60.5356406275076,59.7362225981682,60.062555078744,212611.186841088,0.0,1.0
2023-07-25,62.36,62.48,61.78,61.81,281226,60.2073771855083,60.3232348709198,59.6473983726861,59.676362794039,291280.80610396,0.0,1.0
2023-07-26,62.83,63.42,62.15,62.15,553773,60.6611531200367,61.2307867399766,60.0046262360382,60.0046262360382,573572.307818651,0.0,1.0
2023-07-27,62.56,63.15,62.02,63.11,382651,60.4004733278608,60.9701069478007,59.8791137435091,60.9314877193302,396332.102069105,0.0,1.0
2023-07-28,62.53,62.96,62.27,62.83,318579,60.3715089065079,60.7866656125658,60.1204839214497,60.6611531200367,329969.305568452,0.0,1.0
2023-07-31,62.83,62.96,62.26,62.65,1059447,60.6611531200367,60.7866656125658,60.1108291143321,60.4873665919194,1097325.90935554,0.0,1.0
2023-08-01,63.53,63.94,62.53,62.53,356148,61.3369896182704,61.732836710093,60.3715089065079,60.3715089065079,368881.527783039,0.0,1.0
2023-08-02,63.1,63.8,62.8835,63.26,331934,60.9218329122126,61.5976694104463,60.712806338116,61.0763098260946,343801.793195905,0.0,1.0
2023-08-03,62.26,63.0,61.69,62.63,406847,60.1108291143321,60.8252848410363,59.5605051086275,60.4680569776842,421393.193093731,0.0,1.0
2023-08-04,61.91,62.61,61.86,62.61,274747,59.7729108652152,60.4487473634489,59.7246368296271,60.4487473634489,284570.159354557,0.0,1.0
2023-08-07,62.68,62.88,61.94,61.94,407693,60.5163310132723,60.7094271556248,59.8018752865681,59.8018752865681,422269.440531606,0.0,1.0
2023-08-08,62.75,62.78,61.5,62.22,351167,60.5839146630957,60.6128790844486,59.3770637733926,60.0722098858616,363722.43973569,0.0,1.0
2023-08-09,63.03,63.3,62.585,62.86,220169,60.8542492623892,61.1149290545651,60.4246103456549,60.6901175413896,228040.806323393,0.0,1.0
2023-08-10,62.0,63.57,61.84,63.16,425566,59.8598041292738,61.3756088467409,59.7053272153918,60.9797617549183,440781.462348565,0.0,1.0
2023-08-11,62.35,62.62,61.92,61.99,269469,60.1977223783907,60.4584021705666,59.7825656723328,59.8501493221562,279103.452525826,0.0,1.0
2023-08-14,62.7,62.74,61.95,62.3,309534,60.7770108054482,60.8157840180832,60.0500130685409,60.3892786790976,319327.679048346,0.25,1.0
2023-08-15,62.22,62.48,61.87,62.32,396764,60.3117322538275,60.5637581359554,59.9724666432708,60.4086652854152,409317.642811251,0.0,1.0
2023-08-16,61.89,63.115,61.88,62.35,322607,59.9918532495883,61.1792828865369,59.9821599464296,60.4377451948914,332814.309751917,0.0,1.0
2023-08-17,61.17,62.22,61.14,61.87,284920,59.2939354221573,60.3117322538275,59.264855512681,59.9724666432708,293934.890236468,0.0,1.0
2023-08-18,60.68,61.679,60.55,61.17,363525,58.8189635673779,59.7873245529384,58.692950626314,59.2939354221573,375026.958350456,0.0,1.0
2023-08-21,60.74,60.94,59.913,60.45,404792,58.8771233863305,59.0709894495058,58.0754872151007,58.5960175947264,417599.649335252,0.0,1.0
2023-08-22,60.66,61.335,60.54,61.05,239085,58.7995769610604,59.4538749242769,58.6832573231552,59.1776157842522,246649.667387989,0.0,1.0
2023-08-23,61.44,61.5,60.52,60.53,329647,59.555654607444,59.6138144263965,58.6638707168377,58.6735640199965,340077.055881583,0.0,1.0
2023-08-24,60.59,62.01,60.56,61.23,289131,58.731723838949,60.1081728874935,58.7026439294728,59.3520952411099,298279.12659329,0.0,1.0
2023-08-25,61.21,61.46,60.51,60.99,256390,59.3327086347924,59.5750412137615,58.6541774136789,59.1194559652996,264502.198889962,0.0,1.0
2023-08-28,61.31,61.97,61.2,61.43,415199,59.42964166638,60.0693996748584,59.3230153316336,59.5459613042852,428335.927598242,0.0,1.0
2023-08-29,63.47,64.08,61.655,61.88,737674,61.523395148673,62.1146866413576,59.7640606253574,59.9821599464296,761014.060860227,0.0,1.0
2023-08-30,63.75,65.205,63.48,63.87,529434,61.7948076371184,63.2051832467185,61.5330884518317,61.9111272750235,546185.331592916,0.0,1.0
2023-08-31,63.87,64.45,63.75,63.75,550622,61.9111272750235,62.4733388582318,61.7948076371184,61.7948076371184,568043.721507034,0.0,1.0
2023-09-01,64.85,64.91,63.97,64.17,335139,62.8610709845824,62.9192308035349,62.0080603066112,62.2019263697864,345742.823174784,0.0,1.0
2023-09-05,63.3,64.405,62.51,64.29,424191,61.358608994974,62.4297189940174,60.5928380454317,62.3182460076916,437612.435154771,0.0,1.0
2023-09-06,63.31,64.0,62.91,63.39,378296,61.3683022981328,62.0371402160875,60.9805701717822,61.4458487234029,390265.313901778,0.0,1.0
2023-09-07,61.98,63.3,61.42,63.05,612982,60.0790929780172,61.358608994974,59.5362680011264,61.1162764160049,632376.7965988,0.0,1.0
2023-09-08,61.84,62.15,61.68,62.04,193617,59.9433867337945,60.2438791317162,59.7882938832543,60.1372527969698,199743.056447122,0.0,1.0
2023-09-11,62.35,62.41,61.75,62.09,295205,60.4377451948914,60.495905013844,59.8561470053656,60.1857193127636,304545.308410278,0.0,1.0
2023-09-12,61.79,62.53,61.59,62.06,293775,59.8949202180007,60.6122246517492,59.7010541548254,60.1566394032873,303070.063102689,0.0,1.0
2023-09-13,61.53,61.83,61.24,61.65,289977,59.6428943358728,59.9336934306357,59.3617885442687,59.759213973778,299151.89409694,0.0,1.0
2023-09-14,61.89,62.47,61.62,62.14,335893,59.9918532495883,60.5540648327966,59.7301340643017,60.2341858285574,346520.679791513,0.0,1.0
2023-09-15,61.66,61.79,61.16,61.7,1073150,59.7689072769368,59.8949202180007,59.2842421189986,59.8076804895718,1107104.54674036,0.0,1.0
2023-09-18,61.77,62.46,61.58,61.92,230983,59.8755336116832,60.5443715296378,59.6913608516666,60.0209331590646,238291.31949842,0.0,1.0
2023-09-19,60.74,61.76,60.66,61.54,322136,58.8771233863305,59.8658403085244,58.7995769610604,59.6525876390316,332328.40727648,0.0,1.0
2023-09-20,60.71,61.6498,60.65,61.14,198990,58.8480434768542,59.7590201077148,58.7898836579016,59.264855512681,205286.05857137,0.0,1.0
2023-09-21,59.66,60.7232,59.64,60.49,244474,57.830246645184,58.8608386370238,57.8108600388665,58.6347908073614,252209.17575344,0.0,1.0
2023-09-22,59.92,60.34,59.64,59.64,216790,58.0822725273119,58.48939125998,57.8108600388665,57.8108600388665,223649.251910584,0.0,1.0
2023-09-25,60.18,60.45,59.57,59.62,247852,58.3342984094397,58.5960175947264,57.7430069167551,57.791473432549,255694.05592759,0.0,1.0
2023-09-26,59.0,59.99,58.98,59.88,272136,57.1904886367056,58.1501256494232,57.1711020303881,58.0434993146768,280746.40351464,0.0,1.0
2023-09-27,59.42,59.61,59.053,59.39,293962,57.5976073693737,57.7817801293902,57.2418631434471,57.5685274598974,303262.979796758,0.0,1.0
2023-09-28,59.79,60.37,59.28,59.28,449103,57.956259586248,58.5184711694562,57.461901125151,57.461901125151,463312.652709069,0.0,1.0
2023-09-29,59.64,60.38,59.56,60.16,389578,57.8108600388665,58.528164472615,57.7333136135964,58.3149118031222,401904.2772306,0.0,1.0
2023-10-02,59.72,60.3,59.3419,59.38,312278,57.8884064641366,58.4506180473449,57.5219026717037,57.5588341567386,322158.499414796,0.0,1.0
2023-10-03,59.37,59.9375,59.02,59.45,337564,57.5491408535799,58.0992358078397,57.2098752430231,57.62668727885,348244.550357233,0.0,1.0
2023-10-04,59.54,59.705,58.99,59.31,306077,57.7139270072789,57.8738665093985,57.1807953335469,57.4909810346273,315761.299308252,0.0,1.0
2023-10-05,59.34,60.02,59.18,59.58,363892,57.5200609441036,58.1792055588995,57.3649680935634,57.7527002199139,375405.570258067,0.0,1.0
2023-10-06,59.93,60.46,59.01,59.2,433818,58.0919658304706,58.6057108978851,57.2001819398644,57.3843546998809,447544.034159076,0.0,1.0
2023-10-09,60.27,60.59,59.5,59.76,316201,58.4215381378686,58.731723838949,57.6751537946438,57.9271796767717,326205.62342995,0.0,1.0
2023-10-10,60.67,61.06,60.33,60.49,321800,58.8092702642192,59.1873090874109,58.4796979568212,58.6347908073614,331981.7762112,0.0,1.0
2023-10-11,61.32,61.33,60.53,60.68,339294,59.4393349695388,59.4490282726976,58.6735640199965,58.8189635673779,350029.287687393,0.0,1.0
2023-10-12,61.09,61.67,60.71,61.5,342140,59.2163889968872,59.7786005800955,58.8480434768542,59.6138144263965,352965.335341517,0.0,1.0
2023-10-13,60.53,61.625,60.215,61.28,340612,58.6735640199965,59.7349807158811,58.3682249704954,59.4005617569037,351388.989306555,0.0,1.0
2023-10-16,61.02,61.84,60.5,61.13,369185,59.1485358747759,59.9433867337945,58.6444841105202,59.2551622095223,380866.041176296,0.0,1.0
2023-10-17,61.9,62.29,60.67,60.67,753714,60.0015465527471,60.3795853759389,58.8092702642192,58.8092702642192,777561.567667025,0.0,1.0
2023-10-18,59.44,61.49,59.43,61.33,344927,57.6169939756912,59.6041211232378,57.6073006725325,59.4490282726976,355840.516231202,0.0,1.0
2023-10-19,58.83,59.88,58.65,59.38,460563,57.0257024830066,58.0434993146768,56.8512230261489,57.5588341567386,475135.247971284,0.0,1.0
2023-10-20,58.58,59.375,58.19,59.1,487847,56.7833699040375,57.5539875051593,56.4053310808458,57.2874216682933,503282.515784045,0.0,1.0
2023-10-23,58.02,58.89,57.8,58.54,406799,56.2405449271468,57.0838623019592,56.027292257654,56.7445966914025,419670.150966252,0.0,1.0
2023-10-24,58.57,58.885,57.883,58.49,292217,56.7736766008788,57.0790156503798,56.1077466738717,56.6961301756087,301462.76786547,0.0,1.0
2023-10-25,58.0,59.005,57.76,57.99,298757,56.2211583208293,57.195335288285,55.9885190450189,56.2114650176705,308209.693957519,0.0,1.0
2023-10-26,58.09,58.68,57.97,58.22,365599,56.3083980492581,56.8803029356252,56.192078411353,56.4344109903221,377166.579866497,0.0,1.0
2023-10-27,57.3,58.43,57.26,58.04,334776,55.5426270997158,56.6379703566561,55.5038538870807,56.2599315334643,345368.337827473,0.0,1.0
2023-10-30,57.44,57.87,57.215,57.58,310108,55.6783333439385,56.0951453797653,55.4602340228663,55.8140395881612,319919.840451532,0.0,1.0
2023-10-31,57.66,57.93,57.195,57.32,751498,55.8915860134313,56.1533051987179,55.4408474165488,55.5620137060333,775275.4532603,0.0,1.0
2023-11-01,57.81,57.95,57.05,57.63,352106,56.0369855608127,56.1726918050354,55.3002945207467,55.862506103955,363246.660331327,0.0,1.0
2023-11-02,58.96,59.115,58.31,58.62,453519,57.1517154240706,57.3019616230314,56.5216507187509,56.8221431166726,467868.375281315,0.0,1.0
2023-11-03,59.61,60.21,59.36,59.49,378617,57.7817801293902,58.363378318916,57.5394475504211,57.665460491485,390596.470365929,0.0,1.0
2023-11-06,59.48,59.98,59.065,59.59,371857,57.6557671883263,58.1404323462645,57.2534951072376,57.7623935230727,383622.583457328,0.0,1.0
2023-11-07,58.71,59.25,58.56,59.25,353703,56.9093828451015,57.4328212156747,56.76398329772,57.4328212156747,364894.18953148,0.0,1.0
2023-11-08,59.28,59.545,58.84,58.84,427313,57.461901125151,57.7187736588582,57.0353957861654,57.0353957861654,440833.21546966,0.0,1.0
2023-11-09,59.04,59.65,59.02,59.51,488275,57.2292618493407,57.8205533420253,57.2098752430231,57.6848470978026,503724.057736245,0.0,1.0
2023-11-10,60.02,60.11,58.95,59.32,282658,58.1792055588995,58.2664452873284,57.1420221209118,57.5006743377861,291601.320386282,0.0,1.0
2023-11-13,59.69,60.09,59.68,59.76,307181,57.8593265546603,58.2470586810109,57.8496332515016,57.9271796767717,316900.229951314,0.0,1.0
2023-11-14,61.05,61.17,60.57,60.57,403183,59.1776157842522,59.2939354221573,58.7123372326315,58.7123372326315,415939.740454196,0.0,1.0
2023-11-15,60.98,61.51,60.64,61.0,545354,59.1097626621408,59.6235077295553,58.7801903547429,59.1291492684584,562609.041590687,0.0,1.0
2023-11-16,59.96,61.18,59.82,61.0,920511,58.1210457399469,59.3036287253161,57.9853394957242,59.1291492684584,949636.037296297,0.0,1.0
2023-11-17,60.38,60.63,59.88,60.41,975041,58.528164472615,58.7704970515841,58.0434993146768,58.5572443820913,1005891.37059896,0.0,1.0
2023-11-20,60.14,60.56,60.07,60.44,551160,58.2955251968047,58.7026439294728,58.2276720746933,58.5863242915676,568598.743867511,0.0,1.0
2023-11-21,60.2,60.31,59.94,59.96,586976,58.3536850157573,58.4603113505037,58.1016591336294,58.1210457399469,605547.964802192,0.0,1.0
2023-11-22,60.16,60.79,60.11,60.32,405546,58.3149118031222,58.9255899021243,58.2664452873284,58.4700046536624,418377.505951981,0.0,1.0
2023-11-24,60.47,60.62,60.17,60.17,174789,58.6154042010439,58.7608037484253,58.324605106281,58.324605106281,180319.337110564,0.0,1.0
2023-11-27,59.86,60.355,59.78,60.18,498907,58.0241127083593,58.5039312147181,57.9465662830892,58.3342984094397,514692.455016163,0.0,1.0
2023-11-28,58.77,59.82,58.75,59.82,482465,56.9675426640541,57.9853394957242,56.9481560577365,57.9853394957242,497730.228899119,0.0,1.0
2023-11-29,60.03,60.225,59.28,59.84,698361,58.1888988620583,58.3779182736542,57.461901125151,58.0047261020418,720457.194582442,0.0,1.0
2023-11-30,60.84,60.98,59.78,60.45,840709,58.9740564179181,59.1097626621408,57.9465662830892,58.5960175947264,867309.09601225,0.0,1.0
2023-12-01,61.41,61.53,60.565,60.69,635700,59.5265746979677,59.6428943358728,58.7074905810521,58.8286568705367,655813.59582803,0.0,1.0
2023-12-04,61.86,61.89,60.8,60.86,581907,60.2051059190811,60.2343033516316,59.1734633022976,59.2318581673986,597902.228897024,0.25,1.0
2023-12-05,60.99,61.61,60.785,61.61,389867,59.3583803751173,59.9617939811605,59.1588645860224,59.9617939811605,400583.509518525,0.0,1.0
2023-12-06,61.16,61.63,61.02,61.23,365927,59.5238324929033,59.9812589361941,59.3875778076678,59.5919598355211,375985.456290441,0.0,1.0
2023-12-07,61.26,61.46,61.0,61.3,353579,59.6211572680716,59.8158068184081,59.3681128526341,59.6600871781389,363298.039362271,0.0,1.0
2023-12-08,61.43,61.905,61.26,61.26,609910,59.7866093858576,60.2489020679068,59.6211572680716,59.6211572680716,626674.964258179,0.0,1.0
2023-12-11,62.43,62.44,61.39,61.5,350539,60.7598571375402,60.769589615057,59.7476794757903,59.8547367284754,360174.477047593,0.0,1.0
2023-12-12,62.44,62.76,62.1,62.54,401511,60.769589615057,61.0810288955954,60.4386853794849,60.8669143902252,412547.575173821,0.0,1.0
2023-12-13,63.61,63.76,62.34,62.39,764611,61.9082894845255,62.0542766472779,60.6722648398887,60.7209272274729,785628.324009133,0.0,1.0
2023-12-14,65.45,65.64,64.0,64.0,702354,63.6990653476214,63.8839824204411,62.2878561076817,62.2878561076817,721660.028277268,0.0,1.0
2023-12-15,65.57,65.94,65.23,65.38,1610634,63.8158550778233,64.1759567459458,63.4849508422512,63.6309380050036,1654906.46879541,0.0,1.0
2023-12-18,65.41,65.56,64.85,65.5,428642,63.6601354375541,63.8061226003065,63.1151166966119,63.7477277352055,440424.341344713,0.0,1.0
2023-12-19,65.9,66.02,65.65,65.71,361269,64.1370268358785,64.2538165660804,63.8937148979579,63.9521097630588,371199.41903328,0.0,1.0
2023-12-20,65.08,66.45,65.06,65.82,430361,63.3389636794989,64.6723130993039,63.3194987244652,64.0591670157439,442190.592535151,0.0,1.0
2023-12-21,65.22,65.61,64.61,65.51,259369,63.4752183647344,63.8547849878906,62.8815372362081,63.7574602127223,266498.432235378,0.0,1.0
2023-12-22,65.62,65.91,65.27,65.44,257566,63.8645174654074,64.1467593133953,63.5238807523185,63.6893328701046,264645.872086246,0.0,1.0
2023-12-26,65.53,65.95,65.51,65.72,512689,63.776925167756,64.1856892234627,63.7574602127223,63.9618422405757,526781.59195711,0.0,1.0
2023-12-27,65.49,65.76,65.2901,65.41,272359,63.7379952576887,64.000772150643,63.5434430321273,63.6601354375541,279845.496205003,0.0,1.0
2023-12-28,65.55,65.59,65.265,65.27,318837,63.7963901227896,63.8353200328569,63.5190145135601,63.5238807523185,327601.065041047,0.0,1.0
2023-12-29,65.35,65.7899,65.26,65.55,262496,63.6017405724531,64.0298722584183,63.5141482748017,63.7963901227896,269711.385971561,0.0,1.0
2024-01-02,64.79,65.33,64.42,64.91,352403,63.0567218315109,63.5822756174195,62.6966201633884,63.1735115617128,362089.71394054,0.0,1.0
2024-01-03,63.59,64.3946,63.54,64.16,403305,61.8888245294919,62.6718996704956,61.8401621419078,62.4435757479509,414390.887934522,0.0,1.0
2024-01-04,63.66,63.98,63.54,63.74,389270,61.9569518721097,62.2683911526481,61.8401621419078,62.0348116922443,399970.099419227,0.0,1.0
2024-01-05,63.56,63.68,63.16,63.39,465933,61.8596270969414,61.9764168271433,61.4703279962684,61.6941749791554,478740.38156729,0.0,1.0
2024-01-08,62.64,62.985,61.98,62.91,424451,60.9642391653935,61.300009639724,60.321895649283,61.2270160583478,436118.140798393,0.0,1.0
2024-01-09,62.42,62.44,61.79,62.13,413990,60.7501246600233,60.769589615057,60.1369785764633,60.4678828120354,425369.592978051,0.0,1.0
2024-01-10,62.81,62.82,62.14,62.52,352321,61.1296912831795,61.1394237606963,60.4776152895522,60.8474494351916,362005.459957052,0.0,1.0
2024-01-11,62.63,63.05,61.98,63.0,285828,60.9545066878767,61.3632707435833,60.321895649283,61.3146083559992,293684.726736709,0.0,1.0
2024-01-12,63.27,63.4,62.785,63.4,297562,61.5773852489535,61.7039074566722,61.1053600893875,61.7039074566722,305741.266276323,0.0,1.0
2024-01-16,63.43,63.445,62.82,63.13,386167,61.7331048892227,61.7477036054979,61.1394237606963,61.4411305637179,396781.805385529,0.0,1.0
2024-01-17,62.87,63.2442,62.77,62.86,258384,61.1880861482805,61.5522754569601,61.0907613731122,61.1783536707636,265486.356945918,0.0,1.0
2024-01-18,63.59,63.63,62.98,63.07,255912,61.8888245294919,61.9277544395592,61.2951434009655,61.382735698617,262946.407590036,0.0,1.0
2024-01-19,64.1,64.11,63.14,63.73,364856,62.38518088285,62.3949133603668,61.4508630412348,62.0250792147274,374885.017067078,0.0,1.0
2024-01-22,64.77,64.83,64.33,64.41,263330,63.0372568764773,63.0956517415782,62.609027865737,62.6868876858716,270568.31063289,0.0,1.0
2024-01-23,64.78,65.055,64.42,65.0,323709,63.0469893539941,63.3146324857068,62.6966201633884,63.2611038593643,332606.984645359,0.0,1.0
2024-01-24,64.19,65.12,64.17,65.12,393725,62.4727731805014,63.3778935895662,62.4533082254678,63.3778935895662,404547.556692875,0.0,1.0
2024-01-25,64.67,64.95,64.11,64.78,297985,62.939932101309,63.2124414717801,62.3949133603668,63.0469893539941,306175.893532609,0.0,1.0
2024-01-26,64.27,65.34,64.2,65.01,363099,62.550633000636,63.5920080949363,62.4825056580182,63.2708363368811,373079.721347707,0.0,1.0
2024-01-29,64.68,64.87,64.06,64.32,375433,62.9496645788259,63.1345816516455,62.3462509727827,62.5992953882201,385752.753449428,0.0,1.0
2024-01-30,65.17,65.22,64.34,64.34,355721,63.4265559771503,63.4752183647344,62.6187603432538,62.6187603432538,365498.917808994,0.0,1.0
2024-01-31,64.59,65.5,64.35,65.25,684647,62.8620722811744,63.7477277352055,62.6284928207706,63.5044157972849,703466.305281876,0.0,1.0
2024-02-01,66.65,66.68,64.78,65.03,777657,64.8669626496404,64.8961600821909,63.0469893539941,63.2903012919147,799032.927284554,0.0,1.0
2024-02-02,67.41,67.535,66.055,66.52,589405,65.6066309409191,65.7282869098795,64.2878802373893,64.7404404419217,605606.330948159,0.0,1.0
2024-02-05,66.2,66.805,65.68,66.67,239959,64.4290011613833,65.0178160511512,63.9229123305084,64.8864276046741,246554.897851205,0.0,1.0
2024-02-06,66.28,66.59,66.16,66.16,268641,64.5068609815179,64.8085677845395,64.390071251316,64.390071251316,276025.297295144,0.0,1.0
2024-02-07,66.82,67.2,66.3201,66.46,257535,65.0324147674264,65.4022489130658,64.5458882163604,64.6820455768207,264614.019970537,0.0,1.0
2024-02-08,67.05,67.225,66.55,66.69,264900,65.2562617503134,65.4265801068579,64.7696378744722,64.9058925597077,272181.466170405,0.0,1.0
2024-02-09,67.37,67.37,66.7,66.71,233982,65.8110129687725,65.8110129687725,65.1565172186006,65.1662858118868,239524.763848868,0.25,1.0
2024-02-12,67.79,68.11,67.28,67.28,369457,66.2212938867906,66.5338888719474,65.7230956291971,65.7230956291971,378209.010425209,0.0,1.0
2024-02-13,65.99,66.995,65.596,66.71,496875,64.4629470952842,65.444690720542,64.07806451981,65.1662858118868,508645.395959544,0.0,1.0
2024-02-14,66.42,66.92,66.05,66.66,422352,64.8829966065885,65.3714262708959,64.5215586550011,65.117442845456,432357.031998602,0.0,1.0
2024-02-15,66.88,67.19,66.5301,66.59,304148,65.3323518977513,65.6351782896218,64.990548818669,65.049062692453,311352.915502498,0.0,1.0
2024-02-16,66.27,67.29,66.25,66.9,345983,64.7364677072963,65.7328642224833,64.716930520724,65.3518890843236,354178.938425703,0.0,1.0
2024-02-20,66.35,66.52,65.91,66.16,400518,64.8146164535855,64.98068253945,64.384798348995,64.6290131811487,410005.809708528,0.0,1.0
2024-02-21,66.45,66.65,66.14,66.33,307913,64.912302386447,65.1076742521699,64.6094759945764,64.7950792670132,315207.104012259,0.0,1.0
2024-02-22,66.03,66.89,65.99,66.87,476955,64.5020214684288,65.3421204910374,64.4629470952842,65.3225833044651,488253.514123038,0.0,1.0
2024-02-23,66.76,66.84,66.07,66.37,321460,65.2151287783175,65.2932775246067,64.5410958415734,64.8341536401578,329075.01682547,0.0,1.0
2024-02-26,66.66,66.82,66.15,66.5,304493,65.117442845456,65.2737403380344,64.6192445878625,64.9611453528777,311706.088154787,0.0,1.0
2024-02-27,67.14,67.195,66.31,66.77,536801,65.5863353231911,65.6400625862649,64.7755420804409,65.2248973716036,549517.196873418,0.0,1.0
2024-02-28,70.67,71.06,68.0,68.0,950524,69.034648753201,69.4156238913607,66.4264343457997,66.4264343457997,973040.817809409,0.0,1.0
2024-02-29,71.62,71.871,70.18,71.08,931610,69.962665115385,70.2078568068672,68.5559876821798,69.435161077933,953678.7669532,0.0,1.0
2024-03-01,72.52,72.63,70.725,71.4,739370,70.8418385111382,70.9492930372858,69.0883760162748,69.7477560630897,756884.822964746,0.0,1.0
2024-03-04,72.69,73.83,72.545,72.81,513278,71.0079045970027,72.1215242316234,70.8662599943536,71.1251277164365,525436.964120399,0.0,1.0
2024-03-05,72.29,73.15,71.86,72.58,409019,70.6171608655568,71.4572598881655,70.1971113542525,70.9004500708551,418708.188598696,0.0,1.0
2024-03-06,73.43,73.49,72.53,72.72,409487,71.7307805001776,71.7893920598944,70.8516071044243,71.0372103768611,419187.274979192,0.0,1.0
2024-03-07,73.65,73.89,73.133,73.79,542632,71.9456895524728,72.1801357913403,71.440653279579,72.0824498584789,555486.326541524,0.0,1.0
2024-03-08,72.53,74.22,72.52,73.9,429881,70.8516071044243,72.5024993697832,70.8418385111382,72.1899043846265,440064.385329278,0.0,1.0
2024-03-11,71.7,72.36,71.17,72.36,515252,70.0408138616741,70.6855410185598,69.5230784175083,70.6855410185598,527457.7259048,0.0,1.0
2024-03-12,71.98,72.1,71.19,71.47,587402,70.3143344736862,70.43155759312,69.5426156040806,69.8161362160927,601316.876231303,0.0,1.0
2024-03-13,71.91,72.47,71.65,72.01,456322,70.2459543206832,70.7929955447075,69.9919708952434,70.3436402535447,467131.742138468,0.0,1.0
2024-03-14,72.49,73.2,71.98,73.07,841706,70.8125327312797,71.5061028545962,70.3143344736862,71.3791111418763,861645.044833257,0.0,1.0
2024-03-15,73.73,73.9,72.23,72.23,1676704,72.023838298762,72.1899043846265,70.5585493058399,70.5585493058399,1716423.1848794,0.0,1.0
2024-03-18,72.93,73.99,72.855,73.75,589332,71.2423508358702,72.2778217242018,71.1690863862241,72.0433754853343,603292.595706426,0.0,1.0
2024-03-19,73.32,73.5,72.51,73.01,392196,71.6233259740299,71.7991606531806,70.832069917852,71.3204995821594,401486.671122012,0.0,1.0
2024-03-20,74.37,74.39,73.31,73.33,387829,72.6490282690754,72.6685654556477,71.6135573807438,71.6330945673161,397016.221926227,0.0,1.0
2024-03-21,74.76,75.02,74.24,74.65,415691,73.0300034072351,73.2839868326749,72.5220365563555,72.9225488810875,425538.240587309,0.0,1.0
2024-03-22,74.59,74.86,74.04,74.86,444352,72.8639373213706,73.1276893400966,72.3266646906325,73.1276893400966,454878.186637314,0.0,1.0
2024-03-25,73.73,74.575,73.49,74.46,428268,72.023838298762,72.8492844314414,71.7893920598944,72.7369456086507,438413.175218721,0.0,1.0
2024-03-26,74.08,74.56,73.45,73.87,495391,72.3657390637771,72.8346315415122,71.7503176867499,72.160598604768,507126.241710279,0.0,1.0
2024-03-27,74.92,74.93,74.39,74.45,479018,73.1863008998135,73.1960694930996,72.6685654556477,72.7271770153646,490365.384214841,0.0,1.0
2024-03-28,74.68,75.16,74.3,74.84,405366,72.951854660946,73.420747138681,72.5806481160724,73.1081521535243,414968.653239822,0.0,1.0
2024-04-01,73.96,74.6665,73.8,74.63,401163,72.2485159443434,72.9386670600096,72.092218451765,72.9030116945152,410666.089014981,0.0,1.0
2024-04-02,73.83,74.43,73.25,73.84,455355,72.1215242316234,72.7076398287923,71.5549458210269,72.1312928249096,466141.835023212,0.0,1.0
2024-04-03,74.21,74.56,73.73,73.78,367592,72.492730776497,72.8346315415122,72.023838298762,72.0726812651927,376299.830725154,0.0,1.0
2024-04-04,74.13,75.44,73.95,74.69,429188,72.4145820302079,73.6942677506931,72.2387473510572,72.9616232542321,439354.968958158,0.0,1.0
2024-04-05,74.48,74.78,73.96,74.39,532466,72.756482795223,73.0495405938074,72.2485159443434,72.6685654556477,545079.505720744,0.0,1.0
2024-04-08,74.88,75.16,74.385,74.85,396675,73.1472265266689,73.420747138681,72.6636811590046,73.1179207468104,406071.773468684,0.0,1.0
2024-04-09,74.76,75.15,73.9,75.0,347786,73.0300034072351,73.4109785453949,72.1899043846265,73.2644496461026,356024.64941723,0.0,1.0
2024-04-10,74.17,74.685,73.44,73.93,333649,72.4536564033524,72.956738957589,71.7405490934637,72.2192101644849,341552.760184163,0.0,1.0
2024-04-11,74.3,74.58,73.54,74.27,344925,72.5806481160724,72.8541687280845,71.8382350263252,72.5513423362139,353095.87562535,0.0,1.0
2024-04-12,73.47,74.09,73.04,73.58,378441,71.7698548733221,72.3755076570633,71.3498053620178,71.8773093994698,387405.831028581,0.0,1.0
2024-04-15,72.45,74.2555,72.415,74.16,302598,70.7734583581352,72.537177875949,70.7392682816337,72.4438878100663,309766.197789316,0.0,1.0
2024-04-16,72.45,72.75,71.96,72.23,389534,70.7734583581352,71.0665161567196,70.294797287114,70.5585493058399,398761.611410727,0.0,1.0
2024-04-17,71.96,72.89,71.68,72.89,420811,70.294797287114,71.2032764627256,70.0212766751018,71.2032764627256,430779.527485045,0.0,1.0
2024-04-18,71.65,72.45,71.5275,72.13,357314,69.9919708952434,70.7734583581352,69.8723056274881,70.4608633729785,365778.356753487,0.0,1.0
2024-04-19,71.91,72.185,71.56,71.93,456881,70.2459543206832,70.5145906360523,69.9040535556681,70.2654915072555,467703.984204061,0.0,1.0
2024-04-22,72.05,72.58,71.66,72.01,500739,70.3827146266893,70.9004500708551,70.0017394885295,70.3436402535447,512600.92966518,0.0,1.0
2024-04-23,72.44,72.915,72.01,72.29,627956,70.763689764849,71.227697945941,70.3436402535447,70.6171608655568,642831.553741226,0.0,1.0
2024-04-24,72.48,73.37,71.65,72.54,1383703,70.8027641379936,71.6721689404607,69.9919708952434,70.8613756977105,1416481.3289568,0.0,1.0
2024-04-25,72.2,72.73,71.49,72.15,553100,70.5292435259815,71.0469789701473,69.835673402665,70.4804005595508,566202.301394162,0.0,1.0
2024-04-26,72.27,72.59,72.01,72.01,268103,70.5976236789845,70.9102186641412,70.3436402535447,70.3436402535447,274454.051004663,0.0,1.0
2024-04-29,72.95,73.29,72.61,72.61,361688,71.2618880224425,71.5940201941715,70.9297558507135,70.9297558507135,370255.971771202,0.0,1.0
2024-04-30,72.2,73.145,72.11,72.72,582816,70.5292435259815,71.4523755915224,70.4413261864062,71.0372103768611,596622.239177978,0.0,1.0
2024-05-01,72.42,73.25,72.27,72.27,439883,70.7441525782767,71.5549458210269,70.5976236789845,70.5976236789845,450303.321179114,0.0,1.0
2024-05-02,73.2,73.28,72.085,72.74,361908,71.5061028545962,71.5842516008854,70.4169047031908,71.0567475634334,370481.183317589,0.0,1.0
2024-05-03,73.82,73.9,73.095,73.65,304306,72.1117556383373,72.1899043846265,71.4035326250916,71.9456895524728,311514.658340358,0.0,1.0
2024-05-06,75.26,75.3,74.28,74.36,455390,73.5184330715425,73.5575074446871,72.5611109295001,72.6392596757892,466177.664132864,0.0,1.0
2024-05-07,74.9,75.98,74.89,75.54,1166427,73.1667637132412,74.2217717881451,73.156995119955,73.7919536835546,1194058.31098949,0.0,1.0
2024-05-08,74.27,75.045,74.06,74.85,383921,72.5513423362139,73.3084083158903,72.3462018772048,73.1179207468104,393015.645911314,0.0,1.0
2024-05-09,74.99,75.08,74.25,74.31,373922,73.2546810528165,73.3425983923918,72.5318051496416,72.5904167093585,382779.78112802,0.0,1.0
2024-05-10,75.16,75.5099,74.74,75.2,476254,73.420747138681,73.7625502177633,73.0104662206628,73.4598215118256,487535.908241141,0.0,1.0
2024-05-13,74.61,75.85,74.58,75.52,320196,72.8834745079429,74.0947800754251,72.8541687280845,73.7724164969823,327781.074122591,0.0,1.0
2024-05-14,74.96,75.52,74.59,74.89,432843,73.225375272958,73.7724164969823,72.8639373213706,73.156995119955,443096.551694727,0.0,1.0
2024-05-15,75.08,75.54,74.95,75.24,282113,73.3425983923918,73.7919536835546,73.2156066796719,73.4988958849702,288795.931754133,0.0,1.0
2024-05-16,73.91,74.87,73.68,74.76,327292,72.1996729779126,73.1374579333827,71.9749953323312,73.0300034072351,335045.170182423,0.0,1.0
2024-05-17,73.78,74.09,73.24,73.77,250204,72.0726812651927,72.3755076570633,71.5451772277408,72.0629126719066,256131.044328376,0.0,1.0
2024-05-20,75.56,75.65,73.94,73.95,464284,73.8114908701269,73.8994082097022,72.2289787577711,72.2387473510572,475282.352739987,0.0,1.0
2024-05-21,75.14,75.92,74.6,75.27,310483,73.4012099521087,74.1631602284282,72.8737059146568,73.5282016648286,317837.9843496,0.0,1.0
2024-05-22,74.93,75.275,74.75,74.87,287047,73.1960694930996,73.5330859614717,73.020234813949,73.1374579333827,293846.812526288,0.0,1.0
2024-05-23,73.72,75.06,73.7,74.91,346124,72.0140697054758,73.3230612058195,71.9945325189035,73.1765323065273,354323.27855316,0.0,1.0
2024-05-24,74.19,74.28,73.6,74.28,372317,72.4731935899247,72.5611109295001,71.8968465860421,72.5611109295001,381136.760528241,0.0,1.0
2024-05-28,72.85,74.43,72.65,74.43,705280,71.164202089581,72.7076398287923,70.9688302238581,72.7076398287923,721987.270163216,0.0,1.0
2024-05-29,72.4,72.54,71.805,72.35,666387,70.7246153917044,70.8613756977105,70.1433840911787,70.6757724252737,682172.939828515,0.0,1.0
2024-05-30,72.63,73.19,72.27,72.5,1575614,70.9492930372858,71.49633426131,70.5976236789845,70.8223013245659,1612938.47931452,0.0,1.0
2024-05-31,73.68,73.77,72.57,72.92,1012797,71.9749953323312,72.0629126719066,70.8906814775689,71.2325822425841,1036788.99339198,0.0,1.0
2024-06-03,71.95,74.018,71.59,73.84,844379,70.2850286938278,72.305173785403,69.9333593355265,72.1312928249096,864381.365121861,0.0,1.0
2024-06-04,73.12,78.025,72.15,77.82,1716284,71.427954108307,76.2194491151621,70.4804005595508,76.0191929527961,1756940.78945214,0.0,1.0
2024-06-05,74.64,75.7,74.02,74.32,1067518,72.9127802878014,73.9482511761329,72.3071275040602,72.6001853026446,1092806.27080038,0.0,1.0
2024-06-06,74.1,74.62,73.85,74.54,579502,72.3852762503494,72.8932431012291,72.1410614181957,72.8150943549399,593229.734338311,0.0,1.0
2024-06-07,73.2,74.13,73.11,73.56,576047,71.5061028545962,72.4145820302079,71.4181855150209,71.8577722128975,589692.889371186,0.0,1.0
2024-06-10,73.7,73.93,72.34,72.55,838914,71.9945325189035,72.2192101644849,70.6660038319875,70.8711442909966,858786.905571835,0.0,1.0
2024-06-11,73.74,73.8,72.83,73.3,452019,72.0336068920481,72.092218451765,71.1446649030087,71.6037887874576,462726.809028906,0.0,1.0
2024-06-12,74.29,75.34,74.04,74.52,468723,72.5708795227862,73.5965818178316,72.3266646906325,72.7955571683676,479826.507532771,0.0,1.0
2024-06-13,73.83,74.195,73.1,74.05,396746,72.1215242316234,72.4780778865678,71.4084169217347,72.3364332839187,406144.455376836,0.0,1.0
2024-06-14,71.7,73.26,71.02,73.26,674945,70.0408138616741,71.5647144143131,69.3765495182161,71.5647144143131,690933.668982974,0.0,1.0
2024-06-17,72.52,72.85,71.3,71.3,428904,71.1055905298641,71.4291543036487,69.9093850631455,69.9093850631455,437435.620015509,0.27,1.0
2024-06-18,72.69,73.22,72.25,72.52,426632,71.2722748981774,71.791937928801,70.8408565331313,71.1055905298641,435118.426124392,0.0,1.0
2024-06-20,71.93,73.02,71.86,72.6,456599,70.5270977221888,71.5958386719619,70.458462982295,71.1840302325998,465681.520021872,0.0,1.0
2024-06-21,72.25,72.34,71.64,72.0,1056717,70.8408565331313,70.9291011987089,70.242753799772,70.5957324620824,1077736.87369651,0.0,1.0
2024-06-24,73.03,73.5,72.18,72.46,495725,71.6056436348039,72.0664768883758,70.7722217932376,71.0467607528124,505585.801792914,0.0,1.0
2024-06-25,71.99,72.77,71.66,72.6,388655,70.5859274992405,71.350714600913,70.2623637254559,71.1840302325998,396385.999890715,0.0,1.0
2024-06-26,71.09,71.7,70.25,71.39,665468,69.7034808434644,70.3015835768238,68.8798639647402,69.9976297287231,678705.274794548,0.0,1.0
2024-06-27,71.31,71.55,70.855,71.14,450616,69.9191900259875,70.1545091341944,69.4730642166785,69.7525056576742,459579.508115822,0.0,1.0
2024-06-28,71.56,72.12,70.81,71.66,1838234,70.1643140970364,70.7133920161859,69.4289418838897,70.2623637254559,1874799.55776488,0.0,1.0
2024-07-01,70.77,72.1,70.56,72.01,409648,69.3897220325219,70.693782090502,69.1838178128408,70.6055374249244,417796.585874958,0.0,1.0
2024-07-02,70.88,71.27,70.72,70.72,518994,69.4975766237834,69.8799701746197,69.3406972183121,69.3406972183121,529317.661234982,0.0,1.0
2024-07-03,71.11,71.66,70.82,70.96,285376,69.7230907691484,70.2623637254559,69.4387468467316,69.576016326519,291052.607337646,0.0,1.0
2024-07-05,70.07,71.1898,69.515,70.86,571049,68.7033746335849,69.8013343726272,68.1591991958564,69.4779666980995,582408.122503489,0.0,1.0
2024-07-08,70.42,70.83,70.03,70.5,325497,69.0465483330534,69.4485518095736,68.6641547822171,69.124988035789,331971.681327728,0.0,1.0
2024-07-09,69.34,70.27,69.245,70.17,299042,67.9876123461222,68.8994738904241,67.8944651991236,68.8014242620045,304990.447001375,0.0,1.0
2024-07-10,70.43,70.54,69.0,69.44,268159,69.0563532958954,69.1642078871569,67.6542436094957,68.0856619745417,273493.132327371,0.0,1.0
2024-07-11,71.74,72.34,71.17,71.17,290905,70.3408034281916,70.9291011987089,69.7819205462001,69.7819205462001,296691.588422145,0.0,1.0
2024-07-12,72.19,72.65,71.93,72.48,351516,70.7820267560796,71.2330550468096,70.5270977221888,71.0663706784963,358508.242882723,0.0,1.0
2024-07-15,72.64,73.0104,72.395,72.44,264689,71.2232500839676,71.5864259076337,70.9830284943397,71.0271508271285,269954.108206697,0.0,1.0
2024-07-16,74.86,75.0,73.0334,73.34,377827,73.3999518348818,73.5372213146692,71.6089773221702,71.9095974829045,385342.612807527,0.0,1.0
2024-07-17,74.38,74.865,73.87,74.47,445770,72.9293136184679,73.4048543163028,72.4292605135282,73.0175582840455,454637.113047007,0.0,1.0
2024-07-18,73.32,75.1,73.09,73.84,419475,71.8899875572206,73.6352709430888,71.6644734118556,72.3998456250023,427819.061389042,0.0,1.0
2024-07-19,72.56,73.36,72.15,73.36,359953,71.144810381232,71.9292074085884,70.7428069047118,71.9292074085884,367113.068965182,0.0,1.0
2024-07-22,73.79,73.9,72.49,73.14,314635,72.3508208107925,72.4586754020541,71.0761756413383,71.7134982260654,320893.617927507,0.0,1.0
2024-07-23,73.46,73.96,73.28,73.5,290100,72.027257037008,72.5175051791058,71.8507677058528,72.0664768883758,295870.575621815,0.0,1.0
2024-07-24,72.2,73.54,72.19,73.05,314407,70.7918317189216,72.1056967397436,70.7820267560796,71.6252535604878,320661.082625053,0.0,1.0
2024-07-25,73.08,73.9484,72.1,72.38,311191,71.6546684490137,72.5061314222091,70.693782090502,70.9683210500768,317381.110990446,0.0,1.0
2024-07-26,74.29,74.66,73.54,73.75,367826,72.8410689528903,73.2038525780427,72.1056967397436,72.3116009594247,375142.676141571,0.0,1.0
2024-07-29,74.63,74.86,74.01,74.28,329806,73.1744376895168,73.3999518348818,72.5665299933156,72.8312639900484,336366.394565765,0.0,1.0
2024-07-30,74.74,75.19,74.01,74.66,286534,73.2822922807783,73.7235156086664,72.5665299933156,73.2038525780427,292233.641900108,0.0,1.0
2024-07-31,74.82,75.76,74.55,75.34,691865,73.360731983514,74.2823984906579,73.0959979867812,73.8705900512957,705627.35540361,0.0,1.0
2024-08-01,73.65,75.52,73.08,74.5,364841,72.2135513310052,74.0470793824509,71.6546684490137,73.0469731725714,372098.299484449,0.0,1.0
2024-08-02,72.31,72.44,71.3,72.44,570709,70.8996863101831,71.0271508271285,69.9093850631455,71.0271508271285,582061.359333163,0.0,1.0
2024-08-05,70.6,71.28,69.45,70.29,435825,69.2230376642086,69.8897751374616,68.0954669373837,68.919083816108,444494.290314987,0.0,1.0
2024-08-06,71.63,72.3799,70.225,70.97,421101,70.2329488369301,70.9682230004483,68.8553515576353,69.585821289361,429477.405256539,0.0,1.0
2024-08-07,70.87,73.0,70.67,72.16,393072,69.4877716609414,71.576228746278,69.2916724041023,70.7526118675537,400890.861429914,0.0,1.0
2024-08-08,71.85,72.11,71.34,71.67,310704,70.4486580194531,70.703587053344,69.9486049145134,70.2721686882979,316884.423743538,0.0,1.0
2024-08-09,72.9,72.92,71.44,71.85,435260,71.4781791178585,71.4977890435424,70.0466545429329,70.4486580194531,443918.05151724,0.0,1.0
2024-08-12,71.18,72.82,70.97,72.82,563302,69.7917255090421,71.3997394151228,69.585821289361,71.3997394151228,574507.021678455,0.0,1.0
2024-08-13,72.05,72.235,70.98,71.3,363273,70.909491273025,71.0915628328517,69.8564287378115,70.1713633277819,369115.885336451,0.27,1.0
2024-08-14,71.94,72.37,71.46,72.01,276292,70.8012325077227,71.2244258629954,70.3288306227671,70.8701244492787,280735.882356737,0.0,1.0
2024-08-15,72.61,73.46,72.43,73.0,383225,71.4606268054732,72.2971718100821,71.2834760986149,71.8444533369997,389388.793436511,0.0,1.0
2024-08-16,72.61,73.01,72.19,72.66,416629,71.4606268054732,71.8542950429363,71.0472751561371,71.5098353351561,423330.063593607,0.0,1.0
2024-08-19,72.79,73.0,72.5501,72.94,396091,71.6377775123316,71.8444533369997,71.4016749869132,71.7854031013802,402461.730265669,0.0,1.0
2024-08-20,72.73,73.33,72.2,72.59,363577,71.5787272767121,72.1692296329067,71.0571168620737,71.4409433936001,369424.774874464,0.0,1.0
2024-08-21,74.24,74.25,72.78,73.16,361757,73.064824873135,73.0746665790716,71.627935806395,72.0019206319849,367575.501982417,0.0,1.0
2024-08-22,73.82,74.54,73.685,74.29,326665,72.6514732237988,73.3600760512323,72.5186101936551,73.1140334028179,331919.082022148,0.0,1.0
2024-08-23,74.81,75.25,74.055,74.2,300067,73.6258021115198,74.0588371727291,72.8827533133084,73.0254580493887,304893.2796141,0.0,1.0
2024-08-26,74.85,75.505,74.67,75.21,519935,73.6651689352661,74.3098006741118,73.4880182284078,74.0194703489828,528297.637981374,0.0,1.0
2024-08-27,74.42,74.915,74.08,74.55,563635,73.2419755799934,73.7291400238539,72.9073575781498,73.3699177571688,572700.509070618,0.0,1.0
2024-08-28,71.79,72.31,69.86,70.4,1232583,70.6536069186741,71.165375627376,68.754157672915,69.2856097934901,1252407.87313029,0.0,1.0
2024-08-29,71.52,72.5,70.9387,71.61,602789,70.3878808583865,71.3523680401709,69.8157824922934,70.4764562118157,612484.262265773,0.0,1.0
2024-08-30,72.73,72.77,71.62,71.79,512884,71.5787272767121,71.6180941004584,70.4862979177523,70.6536069186741,521133.229650705,0.0,1.0
2024-09-03,71.05,72.5199,70.73,72.19,568305,69.9253206793675,71.3719530349847,69.6103860893971,71.0472751561371,577445.621381528,0.0,1.0
2024-09-04,70.79,71.32,70.2149,70.99,476447,69.6694363250165,70.191046739655,69.1034398166041,69.866270443748,484110.176701534,0.0,1.0
2024-09-05,70.18,70.64,69.855,70.64,348137,69.0690922628854,69.5218107359679,68.7492368199467,69.5218107359679,353736.437812269,0.0,1.0
2024-09-06,69.75,71.17,69.69,70.28,316940,68.6458989076127,70.0434211506064,68.5868486719933,69.1675093222512,322037.66505778,0.0,1.0
2024-09-09,70.36,70.665,69.46,69.89,448269,69.2462429697438,69.5464150008093,68.360489435452,68.7836827907248,455478.961563028,0.0,1.0
2024-09-10,70.29,70.7,69.96,70.61,268877,69.1773510281878,69.5808609715874,68.8525747322808,69.4922856181582,273201.619447658,0.0,1.0
2024-09-11,70.13,70.17,68.935,69.9,469883,69.0198837332026,69.0592505569489,67.8437998737818,68.7935244966613,477440.601282087,0.0,1.0
2024-09-12,70.08,70.7,69.69,70.18,498432,68.9706752035197,69.5808609715874,68.5868486719933,69.0690922628854,506448.783587049,0.0,1.0
2024-09-13,70.71,70.97,70.05,70.35,436018,69.5907026775239,69.8465870318749,68.94115008571,69.2364012638072,443030.91639794,0.0,1.0
2024-09-16,71.34,71.7,70.9,71.25,361108,70.2107301515282,70.5650315652449,69.7776950903189,70.122154798099,366916.063462121,0.0,1.0
2024-09-17,71.64,72.9,71.57,71.59,702984,70.5059813296254,71.7460362776339,70.4370893880694,70.4567727999426,714290.799308949,0.0,1.0
2024-09-18,71.68,72.68,71.5,72.03,398500,70.5453481533717,71.5295187470293,70.3681974465134,70.8898078611519,404909.476637614,0.0,1.0
2024-09-19,73.17,73.26,72.18,72.77,459207,72.0117623379215,72.1003376913506,71.0374334502005,71.6180941004584,466592.888427424,0.0,1.0
2024-09-20,72.3,72.88,72.06,72.88,1025714,71.1555339214394,71.7263528657608,70.9193329789616,71.7263528657608,1042211.59076505,0.0,1.0
2024-09-23,72.64,73.06,72.16,72.27,467124,71.490151923283,71.9035035726191,71.0177500383273,71.1260088036297,474637.225507826,0.0,1.0
2024-09-24,73.47,73.605,72.955,73.0,364512,72.3070135160187,72.4398765461625,71.8001656602851,71.8444533369997,370374.813420652,0.0,1.0
2024-09-25,72.54,73.78,72.48,73.78,708946,71.3917348639172,72.6121064000526,71.3326846282978,72.6121064000526,720348.692156411,0.0,1.0
2024-09-26,73.95,74.03,73.165,73.21,590055,72.7794154009743,72.8581490484669,72.0068414849532,72.0511291616678,599545.448525489,0.0,1.0
2024-09-27,73.82,74.92,73.58,74.34,608622,72.6514732237988,73.7340608768221,72.415272281321,73.1632419325008,618411.080276381,0.0,1.0
2024-09-30,73.7,73.96,73.21,73.49,531204,72.53337275256,72.7892571069109,72.0511291616678,72.3266969278919,539747.888651962,0.0,1.0
2024-10-01,73.17,73.73,72.47,73.72,498831,72.0117623379215,72.5628978703697,71.3228429223612,72.5530561644331,506854.20110569,0.0,1.0
2024-10-02,73.48,73.91,72.78,72.98,542857,72.3168552219553,72.740048577228,71.627935806395,71.8247699251265,551588.315581092,0.0,1.0
2024-10-03,73.22,73.43,72.6401,73.12,519168,72.0609708676043,72.2676466922724,71.4902503403423,71.9625538082386,527518.301548298,0.0,1.0
2024-10-04,73.7,73.93,73.13,73.93,459664,72.53337275256,72.7597319891012,71.9723955141751,72.7597319891012,467057.238818449,0.0,1.0
2024-10-07,73.4,73.6,72.95,73.29,447959,72.2381215744627,72.4349556931942,71.7952448073168,72.1298628091604,455163.975520976,0.0,1.0
2024-10-08,72.84,73.5,72.8,73.29,464663,71.6869860420145,72.3365386338284,71.6476192182682,72.1298628091604,472136.642767537,0.0,1.0
2024-10-09,73.13,73.715,72.76,73.02,505296,71.9723955141751,72.5481353114648,71.6082523945219,71.8641367488728,513423.184208481,0.0,1.0
2024-10-10,72.87,73.0,72.49,72.89,449454,71.7165111598242,71.8444533369997,71.3425263342343,71.7361945716974,456683.021110871,0.0,1.0
2024-10-11,73.82,73.92,72.38,72.79,463722,72.6514732237988,72.7498902831646,71.234267568932,71.6377775123316,471180.507717309,0.0,1.0
2024-10-14,73.91,73.99,73.49,73.91,445980,72.740048577228,72.8187822247206,72.3266969278919,72.740048577228,453153.145271877,0.0,1.0
2024-10-15,73.32,74.225,73.26,73.93,370636,72.1593879269701,73.0500623142301,72.1003376913506,72.7597319891012,376597.311877186,0.0,1.0
2024-10-16,73.75,74.01,73.5,73.56,416171,72.5825812822428,72.8384656365938,72.3365386338284,72.3955888694479,422864.697118576,0.0,1.0
2024-10-17,74.72,74.76,73.72,74.0,680830,73.5372267580906,73.5765935818369,72.5530561644331,72.8286239306572,691780.474226315,0.0,1.0
2024-10-18,75.7,75.75,74.54,75.0,379408,74.501713939875,74.5509224695579,73.3600760512323,73.8127945243147,385510.400783247,0.0,1.0
2024-10-21,75.13,75.7,74.94,75.7,557080,73.9407367014902,74.501713939875,73.7537442886953,74.501713939875,566040.078407232,0.0,1.0
2024-10-22,73.74,75.0,73.71,74.78,427393,72.5727395763062,73.8127945243147,72.5432144584965,73.5962769937101,434267.191840853,0.0,1.0
2024-10-23,73.91,74.31,73.17,73.73,512678,72.740048577228,73.133716814691,72.0117623379215,72.5628978703697,520923.916345342,0.0,1.0
2024-10-24,74.29,74.36,73.33,73.79,707192,73.1140334028179,73.1829253443739,72.1692296329067,72.6219481059891,718566.480808801,0.0,1.0
2024-10-25,74.88,75.36,74.58,74.75,529565,73.6946940530758,74.1670959380315,73.3994428749786,73.5667518759004,538082.526965114,0.0,1.0
2024-10-28,74.86,75.7,74.48,75.41,522627,73.6750106412027,74.501713939875,73.3010258156128,74.2163044677143,531032.936127192,0.0,1.0
2024-10-29,74.94,75.08,74.105,74.25,474163,73.7537442886953,73.8915281718073,72.9319618429913,73.0746665790716,481789.440830416,0.0,1.0
2024-10-30,73.69,74.78,73.51,74.19,473542,72.5235310466234,73.5962769937101,72.346380339765,73.0156163434521,481158.452662306,0.0,1.0
2024-10-31,73.16,74.155,72.99,73.5,567677,72.0019206319849,72.9811703726741,71.8346116310631,72.3365386338284,576807.520625372,0.0,1.0
2024-11-01,73.84,74.32,73.51,73.56,364985,72.671156635672,73.1435585206276,72.346380339765,72.3955888694479,370855.421155783,0.0,1.0
2024-11-04,74.37,74.61,73.77,73.77,352541,73.1927670503105,73.4289679927883,72.602264694116,72.602264694116,358211.271777418,0.0,1.0
2024-11-05,75.51,75.56,74.19,74.19,336952,74.3147215270801,74.363930056763,73.0156163434521,73.0156163434521,342371.538198236,0.0,1.0
2024-11-06,77.08,77.43,76.02,76.6,670201,75.8598693591224,76.2043290669025,74.8166485298454,75.3874674741668,680980.517319963,0.0,1.0
2024-11-07,76.98,77.45,76.56,77.34,599097,75.7614522997567,76.2240124787757,75.3481006504205,76.1157537134734,608732.880113336,0.0,1.0
2024-11-08,77.55,78.049,77.0,77.14,502086,76.3224295381414,76.8135306643766,75.7811357116298,75.9189195947419,510161.554547235,0.0,1.0
2024-11-11,78.05,78.7105,77.94,77.98,423657,76.8145148349702,77.464559512081,76.7062560696679,76.7456228934142,430471.101992124,0.0,1.0
2024-11-12,77.55,78.39,77.53,77.91,544080,76.3224295381414,77.1491328368138,76.3027461262683,76.6767309518581,552830.986321187,0.0,1.0
2024-11-13,77.4,78.01,77.27,77.62,411265,76.1748039490928,76.7751480112239,76.0468617719173,76.3913214796975,417879.788982104,0.0,1.0
2024-11-14,76.87,77.67,76.465,77.27,404004,75.6531935344543,76.4405300093803,75.254604444023,76.0468617719173,410502.003010044,0.0,1.0
2024-11-15,76.4,77.34,76.263,76.93,351602,75.1906333554353,76.1157537134734,75.0558019841042,75.7122437700738,357257.168895203,0.0,1.0
2024-11-18,76.06,76.58,75.98,76.25,446512,74.8560153535917,75.3677840622936,74.7772817060991,75.0430077663867,453693.701963398,0.0,1.0
2024-11-19,75.26,75.77,75.13,75.31,417954,74.0686788786657,74.570605881431,73.9407367014902,74.1178874083486,424676.374902377,0.0,1.0
2024-11-20,75.17,75.43,74.505,75.43,461419,73.9801035252365,74.2359878795875,73.3256300804543,74.2359878795875,468840.466250066,0.0,1.0
2024-11-21,76.01,76.18,74.81,75.25,679662,74.8068068239088,74.9741158248306,73.6258021115198,74.0588371727291,690593.688106585,0.0,1.0
2024-11-22,77.45,77.76,76.05,76.18,977659,76.2240124787757,76.5291053628095,74.8461736476551,74.9741158248306,993383.673826983,0.0,1.0
2024-11-25,78.27,78.95,78.0,78.0,832568,77.0310323655749,77.700268369262,76.7653063052873,76.7653063052873,845959.029222646,0.0,1.0
2024-11-26,78.06,78.26,77.5701,77.86,490881,76.8243565409068,77.0211906596383,76.342211367074,76.6275224221753,498776.33325307,0.0,1.0
2024-11-27,77.64,78.665,77.3,78.06,573123,76.4110048915706,77.4197797500696,76.076386889727,76.8243565409068,582341.114125418,0.0,1.0
2024-11-29,78.05,78.3,77.64,77.64,301654,76.8145148349702,77.0605574833846,76.4110048915706,76.4110048915706,306505.804932604,0.0,1.0
2024-12-02,78.07,78.38,77.49,78.29,917451,76.8341982468433,77.1392911308772,76.263379302522,77.050715777448,932207.287956476,0.0,1.0
2024-12-03,72.68,76.475,72.14,76.13,1962476,71.5295187470293,75.2644461499596,70.9980666264542,74.9249072951477,1994040.47697334,0.0,1.0
2024-12-04,73.36,73.97,72.217,72.56,855628,72.1987547507164,72.7990988128475,71.0738477621658,71.4114182757904,869389.926415278,0.0,1.0
2024-12-05,73.02,73.64,72.61,73.26,764494,71.8641367488728,72.4743225169405,71.4606268054732,72.1003376913506,776790.126556075,0.0,1.0
2024-12-06,72.88,73.28,72.81,72.98,547043,71.7263528657608,72.1200211032238,71.6574609242048,71.8247699251265,555841.643232798,0.0,1.0
2024-12-09,72.56,73.51,72.45,73.15,695184,71.6771443360779,72.6155854485265,71.5684827335838,72.259965658546,703746.661606471,0.27,1.0
2024-12-10,72.57,72.9,71.5,72.47,1142893,71.6870226635773,72.0130074710595,70.6300416211352,71.5882393885827,1156970.14506002,0.0,1.0
2024-12-11,72.67,73.2,72.395,72.86,1264802,71.7858059385719,72.3093572960433,71.5141519323368,71.9734941610617,1280380.71229083,0.0,1.0
2024-12-12,72.64,72.97,71.67,72.51,539140,71.7561709560736,72.0821557635557,70.797973188626,71.6277526985806,545780.649638819,0.0,1.0
2024-12-13,72.14,72.4,71.56,72.31,443439,71.2622545811006,71.5190910960865,70.689311586132,71.4301861485914,448900.889370457,0.0,1.0
2024-12-16,71.91,72.87,71.8,72.28,649045,71.035053048613,71.9833724885611,70.926391446119,71.400551166093,657039.362215431,0.0,1.0
2024-12-17,70.92,72.13,70.57,71.67,665366,70.0570986261665,71.2523762536011,69.7113571636854,70.797973188626,673561.389857148,0.0,1.0
2024-12-18,68.3,71.26,68.1,71.05,574459,67.4689768213081,70.3929617611482,67.271410271319,70.1855168836595,581534.677840388,0.0,1.0
2024-12-19,68.28,69.14,67.67,68.65,863281,67.4492201663092,68.2987563312628,66.8466421888422,67.8147182837892,873914.13176698,0.0,1.0
2024-12-20,68.02,69.08,67.715,68.06,2267545,67.1923836513233,68.239486366266,66.8910946625898,67.2318969613211,2295474.6136166,0.0,1.0
2024-12-23,67.7,67.99,67.305,67.68,418175,66.8762771713406,67.1627486688249,66.4860832351119,66.8565205163417,423325.709765021,0.0,1.0
2024-12-24,67.91,68.005,67.45,67.53,205557,67.0837220488292,67.1775661600741,66.6293189838541,66.7083456038498,208088.869306315,0.0,1.0
2024-12-26,68.55,68.69,67.51,67.59,605034,67.7159350087946,67.8542315937871,66.6885889488509,66.7676155688465,612486.273646128,0.0,1.0
2024-12-27,68.0,68.735,67.43,68.24,522779,67.1726269963244,67.8986840675346,66.6095623288552,67.4097068563114,529218.129312483,0.0,1.0
2024-12-30,67.28,67.655,66.64,67.59,361560,66.4613874163633,66.831824697593,65.8291744563979,66.7676155688465,366013.376272233,0.0,1.0
2024-12-31,67.35,67.94,67.125,67.5,326376,66.5305357088595,67.1133570313276,66.3082733401217,66.6787106213514,330396.010881254,0.0,1.0
2025-01-02,67.29,68.3,66.95,67.72,496570,66.4712657438628,67.4689768213081,66.1354026088811,66.8960338263395,502686.31003292,0.0,1.0
2025-01-03,68.26,68.46,67.0134,67.3,487483,67.4294635113103,67.6270300612995,66.1980312052277,66.4811440713622,493487.384404571,0.0,1.0
2025-01-06,67.57,69.09,67.54,68.42,413023,66.7478589138476,68.2493646937655,66.7182239313492,67.5875167513017,418110.251986078,0.0,1.0
2025-01-07,67.39,68.07,67.06,67.57,401984,66.5700490188573,67.2417752888206,66.2440642113752,66.7478589138476,406935.283348316,0.0,1.0
2025-01-08,67.94,67.94,66.62,66.99,456275,67.1133570313276,67.1133570313276,65.809417801399,66.174915918879,461894.991864733,0.0,1.0
2025-01-10,66.51,67.35,66.33,67.05,374972,65.7007561989049,66.5305357088595,65.5229463039146,66.2341858838757,379590.573425024,0.0,1.0
2025-01-13,66.98,67.12,66.01,66.1,575615,66.1650375913795,66.3033341763719,65.2068398239319,65.2957447714271,582704.91642588,0.0,1.0
2025-01-14,68.24,68.43,67.2,67.32,337339,67.4097068563114,67.5973950788011,66.3823607963676,66.5009007263611,341494.043418239,0.0,1.0
2025-01-15,69.13,69.44,68.44,69.34,505630,68.2888780037633,68.5951061562465,67.6072734063006,68.4963228812519,511857.903099151,0.0,1.0
2025-01-16,70.3,70.46,69.275,69.46,504001,69.4446423212,69.6026955611914,68.4321137525055,68.6148628112454,510208.838518037,0.0,1.0
2025-01-17,71.05,71.19,70.235,70.51,654427,70.1855168836595,70.3238134686519,69.3804331924536,69.6520871986887,662487.652930934,0.0,1.0
2025-01-21,71.75,72.53,71.635,71.74,549355,70.8769998086217,71.6475093535795,70.7633990423779,70.8671214811222,556121.468973427,0.0,1.0
2025-01-22,71.38,71.83,70.87,71.69,424119,70.5115016911417,70.9560264286173,70.0077069886692,70.8177298436249,429342.922699422,0.0,1.0
2025-01-23,71.68,71.96,70.989,71.22,480621,70.8078515161255,71.0844446861103,70.1252590859128,70.3534484511503,486540.864358161,0.0,1.0
2025-01-24,72.28,72.43,71.4901,71.65,633930,71.400551166093,71.5487260785849,70.6202620769107,70.7782165336271,641738.189014981,0.0,1.0
2025-01-27,71.46,72.11,71.37,71.84,672952,70.5905283111373,71.2326195986022,70.5016233636422,70.9659047561168,681240.827495164,0.0,1.0
2025-01-28,71.04,71.72,70.265,71.2,527253,70.1756385561601,70.8473648261233,69.4100681749519,70.3336917961514,533747.236087132,0.0,1.0
2025-01-29,70.28,71.155,69.81,70.84,612154,69.4248856662011,70.2892393224038,68.9606042737265,69.9780720061709,619693.971508332,0.0,1.0
2025-01-30,71.65,71.93,70.775,70.89,356653,70.7782165336271,71.054809703612,69.9138628774244,70.0274636436682,361045.936186582,0.0,1.0
2025-01-31,71.19,72.04,70.96,72.04,789360,70.3238134686519,71.163471306106,70.0966119361644,71.163471306106,799082.638273729,0.0,1.0
2025-02-03,69.62,70.2885,68.395,69.73,488432,68.7729160512368,69.4332822445757,67.562820932553,68.8815776537309,494448.07334716,0.0,1.0
2025-02-04,69.95,70.32,69.54,69.54,294375,69.098900858719,69.464398976199,68.6938894312411,68.6938894312411,298000.850868842,0.0,1.0
2025-02-05,70.15,70.26,69.41,69.95,317317,69.2964674087082,69.4051290112022,68.5654711737482,69.098900858719,321225.430132138,0.0,1.0
2025-02-06,70.68,70.84,70.015,70.19,342874,69.8200187661795,69.9780720061709,69.1631099874655,69.335980718706,347097.21865241,0.0,1.0
2025-02-07,70.13,71.08,70.11,70.88,547896,69.2767107537092,70.2151518661579,69.2569540987103,70.0175853161687,554644.498301945,0.0,1.0
2025-02-10,70.44,70.74,69.68,70.72,382098,69.5829389061925,69.8792887311763,68.8321860162336,69.8595320761773,386804.34518992,0.0,1.0
2025-02-11,70.72,70.98,70.15,70.19,339282,69.8595320761773,70.1163685911633,69.2964674087082,69.335980718706,343460.975573613,0.0,1.0
2025-02-12,69.82,70.2,69.37,69.48,324784,68.970482601226,69.3458590462055,68.5259578637503,68.6346194662444,328784.402033413,0.0,1.0
2025-02-13,70.09,70.229,69.77,69.91,383437,69.5039122861968,69.6417499778473,69.1865881039799,69.3254174336998,386670.310288955,0.27,1.0
2025-02-14,68.58,70.53,68.325,70.16,668717,68.0065388013608,69.9402330367451,67.7536710936567,69.5733269510567,674355.91736191,0.0,1.0
2025-02-18,69.3,69.67,68.51,68.56,534022,68.7205182113488,69.0874242970371,67.9371241365008,67.9867060399722,538525.109577657,0.0,1.0
2025-02-19,69.44,69.82,68.72,69.14,393337,68.8593475410687,69.2361700074513,68.1453681310807,68.5618561202404,396653.791465421,0.0,1.0
2025-02-20,69.35,69.675,68.765,69.3,582331,68.7701001148202,69.0923824873842,68.1899918442049,68.7205182113488,587241.472421486,0.0,1.0
2025-02-21,68.79,69.64,68.475,69.64,650663,68.2147827959406,69.0576751549543,67.9024168040709,69.0576751549543,656149.678052828,0.0,1.0
2025-02-24,68.52,69.049,68.4401,68.95,413918,67.9470405171951,68.4716170559224,67.8678086354478,68.3734448870491,417408.339555608,0.0,1.0
2025-02-25,69.51,69.735,68.4635,68.56,408481,68.9287622059287,69.1518807715499,67.8910129662724,67.9867060399722,411925.492368087,0.0,1.0
2025-02-26,69.25,69.975,69.0,69.32,700866,68.6709363078774,69.3898739082126,68.4230267905205,68.7403509727374,706776.011941932,0.0,1.0
2025-02-27,67.59,68.48,65.1,66.01,665032,67.0248171126272,67.907374994418,64.5556383197519,65.4580289629313,670639.843812893,0.0,1.0
2025-02-28,69.09,69.22,67.31,67.75,1028516,68.512274216769,68.6411871657946,66.7471584531874,67.1834792037357,1037188.90158528,0.0,1.0
2025-03-03,68.76,69.84,68.74,69.27,1245737,68.1850336538578,69.2560027688398,68.1652008924692,68.690769069266,1256241.60508358,0.0,1.0
2025-03-04,67.5,68.59,67.39,67.86,905246,66.9355696863787,68.0164551820551,66.8264894987417,67.2925593913727,912879.434451644,0.0,1.0
2025-03-05,68.79,69.0339,67.775,67.97,922286,68.2147827959406,68.4566433210741,67.2082701554714,67.4016395790098,930063.123264471,0.0,1.0
2025-03-06,69.45,69.75,68.281,68.4,790900,68.869263921763,69.1667553425913,67.7100390186019,67.8280439488638,797569.218431018,0.0,1.0
2025-03-07,69.74,70.13,68.69,69.03,680694,69.1568389618971,69.5435778089739,68.1156189889978,68.4527759326033,686433.91272055,0.0,1.0
2025-03-10,70.05,70.92,69.27,69.37,855884,69.4642467634197,70.3269718838219,68.690769069266,68.7899328762088,863101.192246318,0.0,1.0
2025-03-11,69.21,70.49,68.9,70.0,1180089,68.6312707851003,69.9005675139679,68.3238629835777,69.4146648599483,1190040.03212674,0.0,1.0
2025-03-12,68.0,69.73,67.64,69.53,714910,67.4313887210926,69.1469225812028,67.0743990160986,68.9485949673172,720938.437158325,0.0,1.0
2025-03-13,67.01,68.39,66.94,67.66,771725,66.4496670323591,67.8181275681695,66.3802523674991,67.0942317774872,778232.526354377,0.0,1.0
2025-03-14,68.44,68.57,67.33,67.44,592922,67.8677094716409,67.9966224206665,66.766991214576,66.876071402213,597921.78041542,0.0,1.0
2025-03-17,69.01,69.87,68.43,68.5,650602,68.4329431712147,69.2857519109227,67.8577930909466,67.9272077558065,656088.163673862,0.0,1.0
2025-03-18,68.22,69.47,68.11,68.78,752422,67.6495490963668,68.8890966831515,67.5404689087297,68.2048664152463,758766.754925152,0.0,1.0
2025-03-19,68.94,69.1,67.825,68.18,604878,68.3635285063548,68.5221905974632,67.2578520589428,67.6098835735896,609978.598692777,0.0,1.0
2025-03-20,67.85,68.905,67.83,68.16,701355,67.2826430106785,68.3288211739248,67.2628102492899,67.5900508122011,707269.135406102,0.0,1.0
2025-03-21,67.21,67.59,66.455,67.19,2808506,66.6479946462446,67.0248171126272,65.8993079038266,66.6281618848561,2832188.56414063,0.0,1.0
2025-03-24,68.13,68.3,67.3668,67.8,470818,67.5603016701182,67.728880141921,66.8034834955309,67.2330611072071,474788.145509237,0.0,1.0
2025-03-25,68.29,68.73,67.57,68.26,566546,67.7189637612267,68.155284511775,67.0049843512387,67.6892146191439,571323.366323454,0.0,1.0
2025-03-26,68.73,69.52,68.27,68.27,484110,68.155284511775,68.9386785866229,67.6991309998381,67.6991309998381,488192.229529194,0.0,1.0
2025-03-27,68.75,69.195,68.03,68.88,443857,68.1751172731635,68.6163962140589,67.4611378631755,68.3040302221891,447599.79843866,0.0,1.0
2025-03-28,67.07,68.665,66.97,68.59,627789,66.5091653165247,68.0908280372621,66.410001509582,68.0164551820551,633082.794372981,0.0,1.0
2025-03-31,67.06,67.57,65.99,66.52,729674,66.4992489358305,67.0049843512387,65.4381962015427,65.9637643783394,735826.933733006,0.0,1.0
2025-04-01,67.45,67.58,66.28,66.9,643385,66.8859877829073,67.0149007319329,65.7257712416768,66.340586844722,648810.306739462,0.0,1.0
2025-04-02,68.3,68.46,66.9,66.9,455184,67.728880141921,67.8875422330294,66.340586844722,66.340586844722,459022.312709956,0.0,1.0
2025-04-03,63.73,66.71,63.64,66.1,830215,63.1970941646358,66.1521756115307,63.1078467383873,65.5472763891797,837215.739890893,0.0,1.0
2025-04-04,60.84,61.99,59.945,61.43,1020888,60.3312601439894,61.4716439238314,59.4437440718514,60.9163266049518,1029496.57891719,0.0,1.0
2025-04-07,59.87,62.06,57.45,59.24,1171077,59.3693712166443,61.5410585886913,56.969607088629,58.7446392329048,1180952.03895883,0.0,1.0
2025-04-08,59.18,61.91,58.42,61.56,894861,58.6851409487391,61.3923128782771,57.931496015974,61.0452395539774,902406.863540776,0.0,1.0
2025-04-09,64.01,64.4,58.38,58.59,1040233,63.4747528240756,63.8614916711524,57.8918304931969,58.1000744877767,1049004.70450898,0.0,1.0
2025-04-10,62.15,62.89,60.465,62.85,770301,61.6303060149398,62.3641181863164,59.9593958679539,62.3244526635393,776796.518556874,0.0,1.0
2025-04-11,63.41,63.87,60.8859,62.13,740797,62.8797699824189,63.3359234943557,60.3767763313761,61.6104732535513,747043.72778612,0.0,1.0
2025-04-14,63.4,64.1,62.88,64.0,674606,62.8698536017246,63.5640002503241,62.3542018056221,63.4648364433813,680294.576013245,0.0,1.0
2025-04-15,63.23,63.91,62.95,63.84,750875,62.7012751299219,63.3755890171328,62.4236164704821,63.3061743522728,757206.709937274,0.0,1.0
2025-04-16,62.45,63.3,62.02,62.7,534871,61.9277974357682,62.7706897947818,61.5013930659142,62.1757069531251,539381.268720972,0.0,1.0
2025-04-17,62.74,63.28,62.36,62.49,492334,62.2153724759022,62.7508570333933,61.8385500095197,61.9674629585453,496485.577932756,0.0,1.0
2025-04-21,61.7,62.3883,61.1707,62.2,453597,61.1840688836973,61.8666133668845,60.6591948535491,61.6798879184112,457421.930424395,0.0,1.0
2025-04-22,63.3,63.77,62.03,62.45,516012,62.7706897947818,63.2367596874129,61.5113094466085,61.9277974357682,520363.241296025,0.0,1.0
2025-04-23,63.84,65.66,63.71,64.66,560333,63.3061743522728,65.1109556386315,63.1772614032472,64.1193175692037,565057.97556089,0.0,1.0
2025-04-24,65.8,65.93,63.76,63.93,488737,65.2497849683514,65.378697917377,63.2268433067186,63.3954217785214,492858.24643864,0.0,1.0
2025-04-25,65.58,66.01,65.27,65.48,534775,65.0316245930773,65.4580289629313,64.7242167915546,64.9324607861345,539284.459206534,0.0,1.0
2025-04-28,65.5,66.505,64.9502,65.78,489016,64.9522935475231,65.948889807298,64.4070909369516,65.2299522069628,493139.599089976,0.0,1.0
2025-04-29,65.59,66.07,65.01,65.3,556817,65.0415409737716,65.5175272470969,64.4663908935034,64.7539659336375,561512.327094581,0.0,1.0
2025-04-30,65.73,65.85,64.25,65.43,779244,65.1803703034915,65.2993668718228,63.7127459607383,64.8828788826631,785814.929886281,0.0,1.0
2025-05-01,65.84,66.335,65.42,66.03,374212,65.2894504911285,65.7803113354953,64.8729625019688,65.4778617243198,377367.521010884,0.0,1.0
2025-05-02,67.27,67.61,66.495,66.51,378779,66.7074929304103,67.0446498740158,65.9389734266038,65.9538479976452,381973.031973805,0.0,1.0
2025-05-05,66.65,67.3,66.62,67.02,411888,66.0926773273651,66.7372420724931,66.0629281852822,66.4595834130534,415361.221698211,0.0,1.0
2025-05-06,65.98,66.59,65.835,66.14,382155,65.4282798208484,66.0331790431994,65.2844923007814,65.5869419119569,385377.499898224,0.0,1.0
2025-05-07,66.15,66.51,65.72,66.44,500514,65.5968582926511,65.9538479976452,65.1704539227972,65.8844333327852,504734.555308867,0.0,1.0
2025-05-08,67.63,68.12,66.4301,66.84,399729,67.0644826354043,67.550385289424,65.8746161158979,66.2810885605564,403099.691635115,0.0,1.0
2025-05-09,67.61,68.24,67.46,67.89,329106,67.0446498740158,67.6693818577553,66.8959041636016,67.3223085334556,331881.167278997,0.0,1.0
2025-05-12,70.37,70.675,69.75,69.75,453687,69.7815709456366,70.0840205568121,69.1667553425913,69.1667553425913,457512.689344182,0.0,1.0
2025-05-13,70.32,70.795,70.1674,70.55,453306,69.7319890421652,70.2030171251434,69.5806650727705,69.9600657981336,457128.476583754,0.0,1.0
2025-05-14,69.77,70.26,69.625,70.03,359959,69.1865881039799,69.6724907579995,69.0428005839129,69.4444140020311,362994.333414099,0.0,1.0
2025-05-15,70.04,70.4,69.69,69.77,429900,69.4543303827254,69.8113200877194,69.1072570584257,69.1865881039799,433525.106844727,0.0,1.0
2025-05-16,71.02,71.12,69.83,70.09,423474,70.4261356907647,70.5252994977075,69.2460863881456,69.5039122861968,427044.919972003,0.0,1.0
2025-05-19,70.88,70.99,69.81,70.0,474505,70.2873063610448,70.3963865486818,69.226253626757,69.4146648599483,478506.235923138,0.0,1.0
2025-05-20,70.45,71.365,70.1701,71.13,490806,69.8609019911908,70.7682508247173,69.583342495558,70.5352158784017,494944.693161277,0.0,1.0
2025-05-21,68.89,69.9863,68.7,69.67,449915,68.3139466028834,69.4010794183971,68.1255353696921,69.0874242970371,453708.882172704,0.0,1.0
2025-05-22,68.82,69.1,68.2,68.38,321997,68.2445319380234,68.5221905974632,67.6297163349782,67.8082111874752,324712.221048341,0.0,1.0
2025-05-23,68.19,68.4678,67.76,67.76,317664,67.6197999542839,67.895277009971,67.19339558443,67.19339558443,320342.683276863,0.0,1.0
2025-05-27,70.33,70.36,68.725,69.3,599201,69.7419054228595,69.7716545649423,68.1503263214278,68.7205182113488,604253.727719161,0.0,1.0
2025-05-28,69.29,70.4,69.15,70.39,388015,68.7106018306545,69.8113200877194,68.5717725009346,69.8014037070252,391286.914008739,0.0,1.0
2025-05-29,69.74,69.74,69.065,69.64,379783,69.1568389618971,69.1568389618971,68.4874832650333,69.0576751549543,382985.49814564,0.0,1.0
2025-05-30,69.55,69.915,69.025,69.51,625978,68.9684277287058,69.3303756240469,68.4478177422562,68.9287622059287,631256.523220396,0.0,1.0
2025-06-02,69.17,69.55,68.35,69.48,907674,68.5916052623232,68.9684277287058,67.7784620453924,68.8990130638458,915327.908420983,0.0,1.0
2025-06-03,69.29,74.0,68.8,74.0,1113860,68.7106018306545,73.3812171376596,68.2246991766349,73.3812171376596,1123252.55992107,0.0,1.0
2025-06-04,69.53,70.65,69.165,70.31,912793,68.9485949673172,70.0592296050764,68.5866470719761,69.7220726614709,920490.074091926,0.0,1.0
2025-06-05,69.86,70.37,69.1541,69.73,743376,69.2758355302284,69.7815709456366,68.5758382170193,69.1469225812028,749644.475054212,0.0,1.0
2025-06-06,70.38,70.69,70.045,70.61,545589,69.7914873263309,70.0988951278535,69.4592885730726,70.0195640822993,550189.647635049,0.0,1.0
2025-06-09,70.55,71.04,70.05,70.62,471658,69.9600657981336,70.4459684521533,69.4642467634197,70.0294804629936,475635.228760573,0.0,1.0
2025-06-10,70.58,71.1,70.335,70.68,588014,69.9898149402164,70.5054667363189,69.7468636132066,70.0889787471592,592972.393989754,0.0,1.0
2025-06-11,69.79,70.67,69.525,70.51,420330,69.2064208653685,70.079062366465,68.9436367769701,69.9204002753565,423874.408374143,0.0,1.0
2025-06-12,69.62,69.75,69.13,69.43,451586,69.0378423935657,69.1667553425913,68.5519397395461,68.8494311603744,455393.972783398,0.0,1.0
2025-06-13,68.66,69.05,68.42,68.58,623838,68.085869846915,68.4726086939919,67.8478767102523,68.0065388013608,629098.477794373,0.0,1.0
2025-06-16,69.04,69.495,68.67,69.16,493254,68.7601837341259,69.2133396379357,68.3916833288301,68.8796973790867,495261.273467173,0.3,1.0
2025-06-17,68.34,68.98,68.18117,68.92,669587,68.0630208051878,68.7004269116455,67.9048345366117,68.6406700891651,672311.852143245,0.0,1.0
2025-06-18,68.43,68.95,68.05,68.23,466171,68.1526560389084,68.6705485004053,67.7741961631991,67.9534666306404,468068.060499186,0.0,1.0
2025-06-20,68.14,69.005,67.9398,68.78,970586,67.8638313969198,68.725325587679,67.6644427992435,68.5012375033775,974535.753119912,0.0,1.0
2025-06-23,69.12,69.17,67.705,68.08,476747,68.8398594974331,68.8896568495001,67.4305944339368,67.8040745744394,478687.099023332,0.0,1.0
2025-06-24,69.36,69.62,68.85,69.29,508675,69.0788867873548,69.3378330181032,68.5709537962713,69.009170494461,510745.028486164,0.0,1.0
2025-06-25,69.03,69.52,68.8,69.51,474179,68.7502242637125,69.2382383139692,68.5211564442043,69.2282788435558,476108.648670646,0.0,1.0
2025-06-26,69.94,70.06,69.24,69.28,466242,69.6565360713321,69.7760497162929,68.959373142394,68.9992110240476,468139.349430277,0.0,1.0
2025-06-27,69.57,70.275,69.24,70.1,1037130,69.2880356660362,69.9901783301811,68.959373142394,69.8158875979465,1041350.5507325,0.0,1.0
2025-06-30,69.35,69.665,69.1,69.52,549311,69.0689273169414,69.3826506349635,68.8199405566063,69.2382383139692,551546.394736842,0.0,1.0
2025-07-01,70.67,71.24,68.96,68.96,568731,70.3835774115104,70.9512672250743,68.6805079708187,68.6805079708187,571045.423494303,0.0,1.0
2025-07-02,71.16,71.2,70.39,70.76,486732,70.8715914617671,70.9114293434207,70.1047122399352,70.473212645231,488712.732501356,0.0,1.0
2025-07-03,71.26,71.56,71.11,71.31,395314,70.9711861659011,71.2699702783032,70.8217941097001,71.0209835179681,396922.711340206,0.0,1.0
2025-07-07,70.15,71.34,69.94,71.16,480091,69.8656849500135,71.0508619292083,69.6565360713321,70.8715914617671,482044.707270754,0.0,1.0
2025-07-08,70.66,71.195,70.14,70.14,526871,70.373617941097,70.906449608214,69.8557254796001,69.8557254796001,529015.076234401,0.0,1.0
2025-07-09,70.9,71.03,70.11,70.85,375717,70.6126452310187,70.7421183463929,69.8258470683599,70.5628478789516,377245.962289745,0.0,1.0
2025-07-10,71.62,72.24,71.025,71.16,676781,71.3297271007836,71.9472142664145,70.7371386111862,70.8715914617671,679535.127780792,0.0,1.0
2025-07-11,70.56,71.01,70.39,70.84,584704,70.274023236963,70.7221994055661,70.1047122399352,70.5528884085383,587083.424850787,0.0,1.0
2025-07-14,70.25,70.56,69.5,70.28,510824,69.9652796541475,70.274023236963,69.2183193731424,69.9951580653877,512902.77373847,0.0,1.0
2025-07-15,69.82,70.865,69.775,70.62,528294,69.5370224263713,70.5777870845717,69.492204809511,70.3337800594434,530443.867064568,0.0,1.0
2025-07-16,69.94,70.15,69.03,69.88,474327,69.6565360713321,69.8656849500135,68.7502242637125,69.5967792488517,476257.250949539,0.0,1.0
2025-07-17,70.81,70.95,69.48,70.09,576637,70.523009997298,70.6624425830857,69.1984004323156,69.8059281275331,578983.596581661,0.0,1.0
2025-07-18,70.44,71.1483,70.04,70.92,340512,70.1545095920022,70.8599388813834,69.7561307754661,70.6325641718455,341897.697232772,0.0,1.0
2025-07-21,69.99,71.01,69.93,70.78,410603,69.7063334233991,70.7221994055661,69.6465766009187,70.4931315860578,412273.929191535,0.0,1.0
2025-07-22,71.27,71.375,69.58,69.91,603422,70.9811456363145,71.0857200756552,69.2979951364496,69.6266576600919,605877.596852957,0.0,1.0
2025-07-23,71.66,72.085,71.485,71.6,442968,71.3695649824372,71.7928424750068,71.1952742502027,71.3098081599568,444770.637004883,0.0,1.0
2025-07-24,71.27,71.47,70.9,71.35,339959,70.9811456363145,71.1803350445825,70.6126452310187,71.0608213996217,341342.446825827,0.0,1.0
2025-07-25,71.93,71.94,70.765,71.71,530507,71.638470683599,71.6484301540124,70.4781923804377,71.4193623345042,532665.872761802,0.0,1.0
2025-07-28,72.03,72.22,71.43,71.78,359552,71.7380653877331,71.9272953255877,71.140497162929,71.489078627398,361015.17959848,0.0,1.0
2025-07-29,72.1,72.47,71.66,72.47,502686,71.8077816806269,72.1762820859227,71.3695649824372,72.1762820859227,504731.656538252,0.0,1.0
2025-07-30,72.04,72.675,71.635,72.14,836477,71.7480248581465,72.3804512293975,71.3446663064037,71.8476195622805,839881.002984264,0.0,1.0
2025-07-31,71.97,72.63,71.67,71.67,684275,71.6783085652526,72.3356336125372,71.3795244528506,71.3795244528506,687059.624253934,0.0,1.0
2025-08-01,70.87,71.29,70.17,71.18,527117,70.5827668197785,71.0010645771413,69.8856038908403,70.8915104025939,529262.077319587,0.0,1.0
2025-08-04,71.65,71.91,71.025,71.08,410281,71.3596055120238,71.6185517427722,70.7371386111862,70.7919156984599,411950.618827998,0.0,1.0
2025-08-05,72.42,72.54,71.54,72.03,403721,72.1264847338557,72.2459983788166,71.2500513374764,71.7380653877331,405363.923223006,0.0,1.0
2025-08-06,72.12,72.52,71.565,72.45,460305,71.8277006214537,72.2260794379897,71.2749500135099,72.1563631450959,462178.189093868,0.0,1.0
2025-08-07,72.09,72.85,71.7422,72.72,356995,71.7978222102135,72.554741961632,71.4514318292353,72.4252688462578,358447.774009766,0.0,1.0
2025-08-08,72.11,72.815,71.92,72.29,370983,71.8177411510403,72.5198838151851,71.6285112131856,71.9970116184815,372492.697504069,0.0,1.0
2025-08-11,72.38,72.62,71.79,72.16,467410,72.0866468522021,72.3256741421238,71.4990380978114,71.8675385031073,469312.10255019,0.0,1.0
2025-08-12,73.72,73.86,72.097,72.43,436154,73.72,73.86,72.097,72.43,436154,0.3,1.0
2025-08-13,75.72,75.81,73.7851,73.93,684583,75.72,75.81,73.7851,73.93,684583,0.0,1.0
2025-08-14,74.29,75.13,74.18,75.13,481528,74.29,75.13,74.18,75.13,481528,0.0,1.0
2025-08-15,73.38,74.235,73.27,74.2,384902,73.38,74.235,73.27,74.2,384902,0.0,1.0
2025-08-18,74.06,74.26,72.95,73.22,632646,74.06,74.26,72.95,73.22,632646,0.0,1.0
2025-08-19,75.01,75.6,74.18,74.18,549913,75.01,75.6,74.18,74.18,549913,0.0,1.0
2025-08-20,74.32,75.275,74.155,75.13,685086,74.32,75.275,74.155,75.13,685086,0.0,1.0
2025-08-21,73.89,74.4615,73.63,74.04,425530,73.89,74.4615,73.63,74.04,425530,0.0,1.0
2025-08-22,75.72,76.1,73.8762,74.34,636298,75.72,76.1,73.8762,74.34,636298,0.0,1.0
2025-08-25,75.34,76.0,75.28,75.7,597543,75.34,76.0,75.28,75.7,597543,0.0,1.0
2025-08-26,75.63,76.64,75.58,75.58,1357284,75.63,76.64,75.58,75.58,1357284,0.0,1.0
2025-08-27,82.14,83.31,75.7,76.05,1851239,82.14,83.31,75.7,76.05,1851239,0.0,1.0
2025-08-28,80.12,82.48,79.28,82.22,1505121,80.12,82.48,79.28,82.22,1505121,0.0,1.0
2025-08-29,79.67,80.61,79.2,80.25,868994,79.67,80.61,79.2,80.25,868994,0.0,1.0
2025-09-02,79.66,79.67,78.52,79.18,702950,79.66,79.67,78.52,79.18,702950,0.0,1.0
2025-09-03,79.62,79.97,78.89,79.45,621544,79.62,79.97,78.89,79.45,621544,0.0,1.0
2025-09-04,80.62,80.68,79.5299,79.91,595305,80.62,80.68,79.5299,79.91,595305,0.0,1.0
2025-09-05,81.04,81.8,80.32,80.89,555782,81.04,81.8,80.32,80.89,555782,0.0,1.0
2025-09-08,81.24,81.67,79.9356,80.97,701316,81.24,81.67,79.9356,80.97,701316,0.0,1.0
2025-09-09,80.26,81.325,79.735,81.09,462221,80.26,81.325,79.735,81.09,462221,0.0,1.0
2025-09-10,80.18,80.6,79.765,79.86,472531,80.18,80.6,79.765,79.86,472531,0.0,1.0
2025-09-11,81.61,81.66,80.01,80.4,1054728,81.61,81.66,80.01,80.4,1054728,0.0,1.0
2025-09-12,80.85,81.45,80.59,81.31,552893,80.85,81.45,80.59,81.31,552893,0.0,1.0
2025-09-15,81.05,81.24,79.995,80.86,571174,81.05,81.24,79.995,80.86,571174,0.0,1.0
2025-09-16,80.81,81.16,80.455,80.93,481602,80.81,81.16,80.455,80.93,481602,0.0,1.0
2025-09-17,80.64,82.21,80.17,81.11,641325,80.64,82.21,80.17,81.11,641325,0.0,1.0
2025-09-18,81.74,82.065,80.6001,80.93,530588,81.74,82.065,80.6001,80.93,530588,0.0,1.0
2025-09-19,81.08,81.986,80.85,81.88,2167071,81.08,81.986,80.85,81.88,2167071,0.0,1.0
2025-09-22,80.89,81.2,80.445,81.09,535796,80.89,81.2,80.445,81.09,535796,0.0,1.0
2025-09-23,81.0,81.82,80.725,81.31,625236,81.0,81.82,80.725,81.31,625236,0.0,1.0
2025-09-24,79.93,81.25,79.8,80.94,438607,79.93,81.25,79.8,80.94,438607,0.0,1.0
2025-09-25,80.04,80.29,79.47,79.68,485763,80.04,80.29,79.47,79.68,485763,0.0,1.0
2025-09-26,81.02,81.09,80.033,80.28,409294,81.02,81.09,80.033,80.28,409294,0.0,1.0
2025-09-29,81.2,81.5,80.8,81.5,484460,81.2,81.5,80.8,81.5,484460,0.0,1.0
2025-09-30,81.85,82.01,80.955,81.2,518516,81.85,82.01,80.955,81.2,518516,0.0,1.0
2025-10-01,82.08,82.32,81.0325,81.33,524552,82.08,82.32,81.0325,81.33,524552,0.0,1.0
2025-10-02,82.72,82.9,81.42,82.0,387178,82.72,82.9,81.42,82.0,387178,0.0,1.0
2025-10-03,82.61,83.28,82.48,82.75,416370,82.61,83.28,82.48,82.75,416370,0.0,1.0
2025-10-06,83.01,83.435,82.505,82.75,383405,83.01,83.435,82.505,82.75,383405,0.0,1.0
2025-10-07,82.36,83.265,81.98,82.51,469612,82.36,83.265,81.98,82.51,469612,0.0,1.0
2025-10-08,83.05,83.22,82.319,82.83,513794,83.05,83.22,82.319,82.83,513794,0.0,1.0
2025-10-09,81.44,83.32,81.35,83.32,429236,81.44,83.32,81.35,83.32,429236,0.0,1.0
2025-10-10,79.88,81.92,79.42,81.56,482149,79.88,81.92,79.42,81.56,482149,0.0,1.0
2025-10-13,81.01,81.57,80.34,80.61,308841,81.01,81.57,80.34,80.61,308841,0.0,1.0
2025-10-14,81.96,82.44,79.9764,80.04,348207,81.96,82.44,79.9764,80.04,348207,0.0,1.0
2025-10-15,82.4,82.959,81.595,82.41,418207,82.4,82.959,81.595,82.41,418207,0.0,1.0
2025-10-16,82.28,83.45,81.96,82.81,393055,82.28,83.45,81.96,82.81,393055,0.0,1.0
2025-10-17,82.77,82.9,81.6,82.09,473894,82.77,82.9,81.6,82.09,473894,0.0,1.0
2025-10-20,83.21,83.565,82.92,83.09,344022,83.21,83.565,82.92,83.09,344022,0.0,1.0
2025-10-21,83.75,84.42,82.15,82.43,428330,83.75,84.42,82.15,82.43,428330,0.0,1.0
2025-10-22,82.64,84.065,82.55,83.68,489025,82.64,84.065,82.55,83.68,489025,0.0,1.0
2025-10-23,83.35,83.5944,82.51,83.14,514285,83.35,83.5944,82.51,83.14,514285,0.0,1.0
2025-10-24,83.25,84.56,83.06,84.56,521255,83.25,84.56,83.06,84.56,521255,0.0,1.0
2025-10-27,83.57,84.13,83.14,83.54,483116,83.57,84.13,83.14,83.54,483116,0.0,1.0
2025-10-28,82.78,83.62,82.69,83.15,465321,82.78,83.62,82.69,83.15,465321,0.0,1.0
2025-10-29,83.58,83.89,82.5942,82.86,708582,83.58,83.89,82.5942,82.86,708582,0.0,1.0
2025-10-30,83.69,84.88,83.15,83.15,630963,83.69,84.88,83.15,83.15,630963,0.0,1.0
2025-10-31,84.25,84.79,83.525,83.63,1145492,84.25,84.79,83.525,83.63,1145492,0.0,1.0
2025-11-03,84.48,84.665,82.575,83.94,809312,84.48,84.665,82.575,83.94,809312,0.0,1.0
2025-11-04,84.57,84.925,83.46,84.01,581254,84.57,84.925,83.46,84.01,581254,0.0,1.0
2025-11-05,86.49,86.76,84.72,84.72,1444470,86.49,86.76,84.72,84.72,1444470,0.0,1.0
2025-11-06,85.92,87.6399,85.57,86.82,634048,85.92,87.6399,85.57,86.82,634048,0.0,1.0
2025-11-07,86.86,86.97,85.3368,85.49,529889,86.86,86.97,85.3368,85.49,529889,0.0,1.0
2025-11-10,87.83,88.48,86.67,87.09,495526,87.83,88.48,86.67,87.09,495526,0.0,1.0
2025-11-11,87.74,87.99,87.47,87.91,349485,87.74,87.99,87.47,87.91,349485,0.0,1.0
2025-11-12,88.21,88.54,87.58,87.74,389703,88.21,88.54,87.58,87.74,389703,0.0,1.0
2025-11-13,86.59,88.88,86.385,88.0,642503,86.59,88.88,86.385,88.0,642503,0.0,1.0
2025-11-14,85.57,86.3,85.22,85.85,673026,85.57,86.3,85.22,85.85,673026,0.0,1.0
2025-11-17,84.87,86.38,84.8,85.55,577913,84.87,86.38,84.8,85.55,577913,0.0,1.0
2025-11-18,85.14,85.29,84.06,84.5,414124,85.14,85.29,84.06,84.5,414124,0.0,1.0
2025-11-19,85.27,86.08,85.0,85.0,470226,85.27,86.08,85.0,85.0,470226,0.0,1.0
2025-11-20,84.97,86.24,84.77,86.2,809393,84.97,86.24,84.77,86.2,809393,0.0,1.0
2025-11-21,87.68,87.9,85.105,85.41,787319,87.68,87.9,85.105,85.41,787319,0.0,1.0
2025-11-24,88.67,89.09,87.99,88.84,687101,88.67,89.09,87.99,88.84,687101,0.0,1.0
2025-11-25,90.56,90.76,88.92,89.18,943798,90.56,90.76,88.92,89.18,943798,0.0,1.0
2025-11-26,90.2,90.94,90.02,90.28,1292852,90.2,90.94,90.02,90.28,1292852,0.0,1.0